Rivaldi_Prediction/data/featuSGD/US09073M1045_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
2776,2000-02-04,7.859375,8.03125,7.734375,7.945312976837157,489600.0,-0.01949317738791423,1.3030345626083144,-0.7333403863134077,39.37500405311431,61.09565390756447,0.22604225887358886,0.07024528434237354,0.5936372370444527,0.8560274862722927,20.23273269187943,0.296875,0.41331564119978736,-0.12460951805114728,-1.11195253742099,0.8627335013186954,-0.6182810277360691,0.3690619916337736,0.7968288388710487,70.73170731707317,14.38287019465119,0.4936715096849212,2,0.09375,-0.2695307731628418,-0.0566403865814209,0.9921875,0.34375,4,0.4155069582504971,3.0000106148379513,8.015625,3.6666666666666665,7.84375,1.805199252357784,8.01953125,0.4155069582504971
2777,2000-02-07,8.0,8.039063453674316,7.851562976837157,7.90625,976800.0,0.017892644135188762,1.1817995183824856,-1.0909030378693412,42.26190757318858,57.225067817057706,0.01744069388574765,0.05066356341227518,0.4530122370444527,0.7154024862722927,20.43282698508287,0.1875004768371591,0.35740520869465797,-0.059179806709289906,-0.7556176572273863,0.6372580438088065,-0.407398731968339,0.2890391185497583,0.6312047620936276,88.88888888888889,33.093834420833375,0.3482189252590484,2,-0.0546875,-0.4101557731628418,-0.1972653865814209,0.8515625,0.1953134536743164,0,0.283203125,1.3030345626083144,7.859375,3.0000106148379513,8.015625,3.6666666666666665,7.84375,0.283203125
2778,2000-02-08,8.375,8.625,8.1875,8.21875,1588000.0,0.046875,-3.0,1.6666666666666667,45.197741768963745,54.082908807880074,-0.41121309216349644,-0.2582004999817489,0.0780122370444527,0.34040248627229275,20.976927793467304,0.625,0.3382971769442218,0.265429592132568,-0.3626799233672262,0.8935391076323622,-0.0486251656173291,0.5794843498824651,-0.96875,74.19354838709677,21.61941173082883,0.314054757749897,2,-0.359375,-0.7851557731628418,-0.5722653865814209,0.4765625,1.0078134536743164,1,0.20895522388059695,1.1817995183824856,8.0,1.3030345626083144,7.859375,3.0000106148379513,8.015625,0.20895522388059695
2779,2000-02-09,8.21875,8.4375,8.046875,8.40625,1386400.0,-0.018656716417910446,2.125,-1.2,45.007034063271206,50.618780383982184,-0.28082025520177645,-0.059467004568283244,0.2342622370444527,0.49665248627229275,21.40184093051577,0.390625,0.2930548812600673,0.08027334213256765,-0.5089770984922577,0.6695237827573921,-0.21435187817984414,0.3748985624449803,-0.788125,56.666666666666664,6.663080802763993,0.2946252203124123,2,-0.203125,-0.6289057731628418,-0.4160153865814209,0.6328125,0.76953125,2,0.22148300577025903,-3.0,8.375,1.1817995183824856,8.0,1.3030345626083144,7.859375,0.22148300577025903
2780,2000-02-10,8.703125,8.710938453674316,8.21875,8.25,2529600.0,0.05893536121673004,1.099995524106754,-2.4166666666666665,56.06060419237412,49.55370816397213,-0.7428888244427796,-0.4979995894933804,-0.2501127629555473,0.012277486272292748,21.99058887657656,0.4921884536743164,0.18956270670637743,0.519335842132568,-0.09801810273875766,1.1366897870038928,0.21065886969690517,0.8280128145682308,-1.2486125000000001,99.19990312509461,47.11180310176405,0.30867697243566244,2,-0.6445307731628418,-1.1132807731628418,-0.9003903865814209,0.1484375,0.0,3,0.1077199281867145,2.125,8.21875,-3.0,8.375,1.1817995183824856,8.0,0.1077199281867145
2781,2000-02-11,8.820313453674316,9.03125,8.6875,8.69140625,2944000.0,0.013465100601716795,-4.028536352285489,0.28448486328125,56.06060419237412,49.373602584044335,-0.7428487900246772,-0.5689855341857442,-0.3673012166298637,-0.10491096740202366,22.759460042582578,0.34375,0.11233462810148875,0.5886726617813114,-0.07099072444198562,1.2483360480046084,0.2588409686696629,0.9185043548929599,-1.3155439155273436,82.11927891177912,28.692873973482307,0.32983169311164856,2,-0.4921884536743164,-1.1093759536743164,-1.0175788402557373,0.031249046325683594,0.7070302963256836,4,0.02037190030370528,1.099995524106754,8.703125,2.125,8.21875,-3.0,8.375,0.02037190030370528
2782,2000-02-14,8.992188453674316,9.5,8.921875,8.921875,3002400.0,0.019486268929411077,-15.444221405417135,0.545457908248193,58.443128391654184,49.5451721973934,-0.8128136221649083,-0.7309587884943589,-0.5391762166298637,-0.27678596740202366,23.756662701086945,0.6796865463256836,0.04083565389357524,0.7304694890975956,-0.009666033032011967,1.470605011227203,0.3604017280327909,1.1005372501623993,-1.3958300878161616,65.05382907006049,11.88043923614844,0.3700677610648039,2,-0.4140634536743164,-1.0156259536743164,-1.1894538402557373,-0.1406259536743164,1.1328115463256836,0,-0.08774987954705238,-4.028536352285489,8.820313453674316,1.099995524106754,8.703125,2.125,8.21875,-0.08774987954705238
2783,2000-02-15,9.34375,9.453125,9.0,9.1875,1857600.0,0.039096327677833775,1.4166666666666667,2.2221920818131267,67.05335010785237,51.34582694994491,-1.0692208046621126,-1.0631945483873153,-0.8907377629555473,-0.6283475137277073,24.807755430372737,0.4609365463256836,0.046980016980974426,1.0351560354232792,0.15162133569312353,1.9186907351534348,0.5933886855582013,1.476923385288357,-1.5951003034104971,89.24731182795699,31.326790350663472,0.4417673498650776,2,-0.75,-1.277343511581421,-1.541015386581421,-0.4921875,0.109375,1,-0.12290959693117687,-15.444221405417135,8.992188453674316,-4.028536352285489,8.820313453674316,1.099995524106754,8.703125,-0.12290959693117687
2784,2000-02-16,9.453125,9.703125,9.328125,9.375,1649600.0,0.0117056856187292,-3.3636363636363638,0.5,70.79439845415587,53.361530310772054,-1.0351559482620356,-1.1684870040778144,-1.0001127629555473,-0.7377225137277073,26.007795522383226,0.375,0.08645975981067977,1.1039060354232788,0.09086389396157024,2.1169481768849874,0.5973849646924254,1.610427106154133,-1.5643672791376577,83.15789473684211,19.45568957311643,0.5065210707308542,2,-0.734375,-0.8984375,-1.650390386581421,-0.6015625,0.34375,2,-0.007437915644369797,1.4166666666666667,9.34375,-15.444221405417135,8.992188453674316,-4.028536352285489,8.820313453674316,-0.007437915644369797
2785,2000-02-17,10.039063453674316,10.25,9.296875,9.445313453674316,2161600.0,0.06198357195893589,-1.140346293460686,7.6,85.81157971848457,58.52114982914652,-1.457116552490474,-1.7211472123102034,-1.5860512166298637,-1.3236609674020237,27.447189644092507,0.953125,0.13445457787634574,1.6126960039138787,0.3486446453461962,2.876747362481561,0.9806703246300366,2.24472168319772,-1.9688690048982078,86.50006103515625,15.99339778447694,0.6320256792838415,2,-0.9882819652557373,-1.2109384536743164,-2.2363288402557373,-1.1875009536743164,-0.28125,3,-0.10466934575353526,-3.3636363636363638,9.453125,1.4166666666666667,9.34375,-15.444221405417135,8.992188453674316,-0.10466934575353526
2786,2000-02-18,9.242188453674316,10.1875,8.9375,9.703125,2331200.0,-0.079377424366049,-1.3357643421351593,-0.7763141832853618,67.99611655004679,61.38050638213077,-0.49557663553575537,-0.898340084791414,-0.7891762166298637,-0.5267859674020237,28.604712297833572,1.25,0.2057082808500983,0.7701178312301629,-0.544080700422036,2.0843163628823618,0.11301856540406341,1.4272170970562623,-0.9104173387513406,24.117718864889707,-48.69186586688592,0.6570992658260997,2,-0.0937509536743164,-0.4140634536743164,-1.4394538402557373,-0.3906259536743164,-0.3671884536743164,4,-0.05832638626406783,-1.140346293460686,10.039063453674316,-3.3636363636363638,9.453125,1.4166666666666667,9.34375,-0.05832638626406783
2787,2000-02-22,9.085938453674316,9.421875,8.5,9.296875,1194400.0,-0.016906169007826377,3.000008275970513,0.45762599647857455,63.50149249334168,63.4142564626172,-0.18895779948207014,-0.7290120926094428,-0.6329262166298637,-0.37053596740202366,29.439226666707818,0.921875,0.2621572195427504,0.5818365812301636,-0.760542077909701,1.924215240370029,-0.0893527483397687,1.2530259108000958,1.1640615463256836,33.48219735281808,-39.63406984149761,0.6711893295699327,2,0.062499046325683594,-0.2578134536743164,-1.2832038402557373,-0.2343759536743164,-0.6953134536743164,1,0.048581145313303375,-1.3357643421351593,9.242188453674316,-1.140346293460686,10.039063453674316,-3.3636363636363638,9.453125,0.048581145313303375
2788,2000-02-23,9.06640625,9.265625,8.65625,9.125,1473600.0,-0.0021497178055853716,2.586206896551724,0.2777790336508683,66.11739663252052,65.7598523036449,-0.06820847291145604,-0.6959367100888763,-0.6133940129555473,-0.35100376372770725,30.318839229036744,0.609375,0.38174223813052954,0.5310543775558472,-0.8340854015519632,1.8961941566636584,-0.15151551199805802,1.2136242671097524,1.1485937499999999,32.36607142857143,-41.759866354417696,0.6825698895539055,2,0.16796875,-0.23828125,-1.263671636581421,-0.21484375,-0.97265625,2,0.11676001723395091,3.000008275970513,9.085938453674316,-1.3357643421351593,9.242188453674316,-1.140346293460686,10.039063453674316,0.11676001723395091
2789,2000-02-24,9.75,9.8125,9.125,9.140625,1030400.0,0.07539853511417483,-1.146341463414634,-10.4,70.14518163655674,67.32480535299854,-0.5718927462092811,-1.325019749839539,-1.2969877629555473,-1.0345975137277073,31.469376836406855,0.74609375,0.5120600805228186,1.1369138002395633,-0.3206272337991187,2.5944548342782454,0.4081432832202232,1.8656843172589044,0.43069999999999986,71.42857142857143,-0.039797049117566985,0.7287705170193409,2,-0.375,-0.921875,-1.947265386581421,-0.8984375,-1.125,3,-0.03044871794871795,2.586206896551724,9.06640625,3.000008275970513,9.085938453674316,-1.3357643421351593,9.242188453674316,-0.03044871794871795
2790,2000-02-25,9.515625,9.632813453674316,9.3125,9.5,1078400.0,-0.024038461538461564,1.5624880791619937,0.02564102564102564,68.89482243673126,68.75082960237154,-0.2348401721371065,-1.0289534251382815,-1.0626127629555473,-0.8002225137277073,32.682090925727834,0.4375,0.611453142410884,0.8298825502395637,-0.6566800954102199,2.3164451958893464,0.08660122741467191,1.5731638730644555,0.6314609999999998,60.18518518518518,-10.906420031519453,0.7432813228248915,2,-0.140625,-0.6875,-1.712890386581421,-0.6640625,-2.015625,4,0.029556650246305383,-1.146341463414634,9.75,2.586206896551724,9.06640625,3.000008275970513,9.085938453674316,0.029556650246305383
2791,2000-02-28,10.26953125,10.26953125,9.59375,9.59375,2280000.0,0.07922824302134646,1.0,43.25,72.71304840472582,70.33637627049062,-0.8510536763152299,-1.655456391869457,-1.8165190129555473,-1.5541287637277073,34.183538955901234,0.75390625,0.7536992652224619,1.4490231990814202,-0.10061466122165541,2.998661059384496,0.6742042689298824,2.223842129232958,-1.76953125,100.0,29.872459239611914,0.7748189301515377,2,-0.884765625,-1.431640625,-2.466796636581421,-1.41796875,-1.6835927963256836,0,-0.04982873939116583,1.5624880791619937,9.515625,-1.146341463414634,9.75,2.586206896551724,9.06640625,-0.04982873939116583
2792,2000-02-29,10.72265625,10.953125,10.4375,10.484375,2032000.0,0.044123240775960415,-2.1058823529411765,0.35260115606936415,73.13317067321518,71.01191188886426,-1.1542828849626297,-1.9796481199232154,-2.2696440129555473,-2.0072537637277073,35.95867956330472,0.68359375,0.843258696236969,1.755859136581421,0.06695563255436987,3.444762640608471,0.9114073845678963,2.6003108885949455,-2.187265625,89.96598639455783,19.512016391188183,0.8444517520135252,2,-0.99609375,-1.54296875,-2.919921636581421,-1.87109375,-2.08203125,1,-0.17231329690346087,1.0,10.26953125,1.5624880791619937,9.515625,-1.146341463414634,9.75,-0.17231329690346087
2793,2000-03-01,11.046875,11.3125,10.75,10.976563453674316,2674400.0,0.030236794171220494,-1.1492498155284085,0.29507796490778687,76.9746548649641,71.69860704562073,-1.3538823156854338,-2.1770558604049235,-2.5938627629555473,-2.3314725137277073,37.558930594905554,0.58984375,0.9436193491755454,1.928710699081421,0.0637965705484369,3.793624827614405,0.9962536348149289,2.861167763347913,-2.4147750000000006,87.85714285714286,15.012307476373266,0.9324570642664921,3,-1.140625,-1.6875,-3.244140386581421,-2.1953125,-2.3125,2,-0.24045261669024043,-2.1058823529411765,10.72265625,1.0,10.26953125,1.5624880791619937,9.515625,-0.24045261669024043
2794,2000-03-02,10.39453125,11.0625,10.039063453674316,11.03125,863200.0,-0.05905233380480901,1.9273715738477655,-9.055678381054431,65.63176344209603,69.45640523713311,-0.6190572187698411,-1.395356429160076,-1.9415190129555473,-1.6791287637277073,38.704612649361756,1.0234365463256836,1.015231289400477,1.1488278865814205,-0.6979162689735592,2.9955720421364003,0.22545580880393068,2.0721999643589104,-1.6016072500000007,54.1015625,-14.77298210275299,0.92337207777749,3,-0.48828125,-1.03515625,-2.591796636581421,-1.54296875,-1.75390625,3,-0.22134535888763618,-1.1492498155284085,11.046875,-2.1058823529411765,10.72265625,1.0,10.26953125,-0.22134535888763618
2795,2000-03-03,10.445313453674316,10.65625,10.28125,10.52734375,1289600.0,0.004885473183248834,1.2069027447656946,0.12883285803297545,65.20467293555797,69.14624483552325,-0.6773871549311146,-1.3225892575750322,-1.9923012166298637,-1.7299109674020237,39.80675921699823,0.375,1.031843544025957,1.0781256675720208,-0.7474531837146898,2.9037045188587314,0.16533624192866547,1.990915093215376,-1.5012148936743177,49.54551003196023,-16.924410075865858,0.9127894256433551,3,-0.5390634536743164,-1.0859384536743164,-2.6425788402557373,-1.5937509536743164,-1.4765634536743164,4,-0.17427083081302752,1.9273715738477655,10.39453125,-1.1492498155284085,11.046875,-2.1058823529411765,10.72265625,-0.17427083081302752
2796,2000-03-06,11.125,11.171875,10.375,10.515625,1124800.0,0.06507095735710955,1.2666666666666666,-7.428657792245539,68.22428794638165,69.67099988586102,-1.1867048942344347,-1.8393855285954182,-2.6719877629555473,-2.4095975137277073,41.12533901710845,0.796875,1.0473428160286513,1.5945309638977054,-0.24730423217702757,3.4363661599724384,0.6736133658603389,2.515448561935072,-2.0387973536000015,85.27606259291018,17.85755365544324,0.9209175980373663,3,-1.140625,-1.765625,-3.322265386581421,-2.2734375,-2.24609375,0,-0.3258426966292135,1.2069027447656946,10.445313453674316,1.9273715738477655,10.39453125,-1.1492498155284085,11.046875,-0.3258426966292135
2797,2000-03-07,10.265625,11.117188453674316,10.25,11.0,1335200.0,-0.077247191011236,-1.265308613679847,-1.205128205128205,57.24815507423942,68.68552860160757,-0.1591274297003018,-0.8448907333752942,-1.8126127629555473,-1.5502225137277073,42.410177481592854,0.875,0.9325742463112601,0.6218747138977054,-1.0982942627394614,2.3420436905348723,-0.2382097744208771,1.481959202216288,-1.0458445123840008,17.791349477081845,-44.92997812618751,0.8600844883185834,3,-0.046875,-0.90625,-2.462890386581421,-1.4140625,-1.921875,1,-0.16362243373644403,1.2666666666666666,11.125,1.2069027447656946,10.445313453674316,1.9273715738477655,10.39453125,-0.16362243373644403
2798,2000-03-08,10.125,10.484375,9.640625,10.28125,1462400.0,-0.013698630136986356,2.0,0.2127659574468085,55.256722147457914,67.03125532504103,0.1647788337886702,-0.5970489385347637,-1.6719877629555473,-1.4095975137277073,42.40048277393533,0.84375,0.9375953994096697,0.3937497138977051,-1.2300152556468742,2.0175146834422844,-0.41813277087458367,1.2056321986699938,-0.7796563416409601,31.63265306122449,-27.326132498068116,0.8118824847722895,3,0.1875,-0.65625,-2.322265386581421,-1.2734375,-1.6875,2,-0.14660493827160492,-1.265308613679847,10.265625,1.2666666666666666,11.125,1.2069027447656946,10.445313453674316,-0.14660493827160492
2799,2000-03-09,10.039063453674316,10.25,9.8125,10.1875,556800.0,-0.00848756013093166,2.200011160753211,0.949993896484375,50.0,64.93183060984866,0.33082041186931654,-0.38762028184763153,-1.5860512166298637,-1.3236609674020237,42.816005875916595,0.4375,0.9827263507289317,0.21679749488830602,-1.2460997738514994,1.6796947636281114,-0.5146511394815967,0.9482461292582087,-0.5756904148168189,26.02047044403699,-28.237792783903533,0.7314486343699027,3,0.4140615463256836,-0.5546884536743164,-2.2363288402557373,-1.1875009536743164,-1.9140634536743164,3,-0.12996117214467828,2.0,10.125,-1.265308613679847,10.265625,1.2666666666666666,11.125,-0.12996117214467828
2800,2000-03-10,9.640625,10.0625,9.1875,10.033203125,758400.0,-0.039688807179367624,2.878787878787879,2.644753833996158,53.627302210097376,62.81119214377884,0.8368595106464571,0.08922932973207054,-1.1876127629555473,-0.9252225137277073,42.474977468547856,0.875,1.0183226520054518,-0.2285159587860104,-1.5974876535060059,1.140455735933985,-0.9130018061460081,0.45596988857398735,1.671875,22.83464566929134,-33.78062289794692,0.6844858473599976,3,0.609375,-0.140625,-1.837890386581421,-0.7890625,-2.125,4,-0.1037277147487844,2.200011160753211,10.039063453674316,2.0,10.125,-1.265308613679847,10.265625,-0.1037277147487844
2801,2000-03-13,9.0,9.640625,8.84375,9.5625,1145600.0,-0.06645056726094001,1.2173913043478262,1.4328358208955223,49.28103788790628,60.16095516763341,1.4287071999016856,0.7842132371235415,-0.5469877629555473,-0.28459751372770725,41.506518790675926,0.796875,0.9587164730326503,-0.8781252861022946,-2.220209222413807,0.4639586502092179,-1.54916725425805,-0.20708331794653922,2.2699999999999996,6.872849350615574,-50.49291172677016,0.6710419681557561,3,1.078125,0.5234375,-1.197265386581421,-0.1484375,-0.203125,0,-0.00347222222222221,2.878787878787879,9.640625,2.200011160753211,10.039063453674316,2.0,10.125,-0.00347222222222221
2802,2000-03-14,8.203125,9.1875,8.117188453674316,9.09375,1902400.0,-0.08854166666666663,-1.0147077039071546,1.5833333333333333,43.60902255639098,56.453662688903066,2.045732409402218,1.6010281344675121,0.2498872370444527,0.5122774862722927,39.894824311326246,1.0703115463256836,0.900492919337708,-1.6355471134185784,-3.125531922115046,-0.14556230472211062,-2.380539517766813,-0.8905547090703436,2.969825,3.6303242116289143,-54.547342960098085,0.7449924043482342,3,1.4414067268371582,1.378906488418579,-0.4003903865814209,0.6484375,0.5859384536743164,1,0.08238095238095244,1.2173913043478262,9.0,2.878787878787879,9.640625,2.200011160753211,10.039063453674316,0.08238095238095244
2803,2000-03-15,8.195313453674316,8.484375,8.0,8.25,1000800.0,-0.0009522646949404745,-1.1754339376157792,0.06140243797971491,37.21080275364308,53.29577816796386,1.7953078111863565,1.6004459556333082,0.2576987833701363,0.5200890325979763,38.24694693737849,0.484375,0.7410033649373045,-1.5859368324279792,-3.236135827085649,0.06426216222969039,-2.411036329756815,-0.7608373350991435,2.7942908535461424,8.68059794108073,-45.84548612586076,0.8250994973288349,3,1.3906240463256836,1.4609365463256836,-0.3925788402557373,0.6562490463256836,0.421875,2,0.018112369607916845,-1.0147077039071546,8.203125,1.2173913043478262,9.0,2.878787878787879,9.640625,0.018112369607916845
2804,2000-03-16,9.382813453674316,9.5625,8.242188453674316,8.375,1520000.0,0.14489988780936636,-1.073619687035449,-18.428910241877823,49.05556220914201,51.50143253169542,0.5019933927910998,0.4294251575839354,-0.867369450362002,-0.6674109674020237,36.32588505510037,1.3671865463256836,0.559038362415027,-0.3949212551116936,-2.0483599653046642,1.258517455081277,-1.221640610208178,0.4317980999847908,1.3676225089685055,67.04550078420928,12.688520219512284,0.8267193550964851,3,0.2031240463256836,0.2734365463256836,-1.5800788402557373,-0.5312509536743164,-1.0,3,-0.10074946692072739,-1.1754339376157792,8.195313453674316,-1.0147077039071546,8.203125,1.2173913043478262,9.0,-0.10074946692072739
2805,2000-03-17,8.98828125,9.960938453674316,8.25,9.50390625,1314400.0,-0.04204839045583042,1.3934407639590218,-0.5116274228331831,40.39812646370023,48.40963681139747,0.7466261345454601,0.7812543921798465,-0.4104285920862232,-0.27287876372770725,33.947333418177074,1.7109384536743164,0.29682593951505787,-0.7369143486022942,-2.421867562910643,0.9480388657060548,-1.5793909557564696,0.10556225855188117,1.5421198356313965,50.398381863959266,1.7399631442586312,0.8424766071541748,3,0.5703129768371582,0.66796875,-1.185546636581421,-0.13671875,-0.1835927963256836,4,-0.096045197740113,-1.073619687035449,9.382813453674316,-1.1754339376157792,8.195313453674316,-1.0147077039071546,8.203125,-0.096045197740113
2806,2000-03-20,8.703125,9.625,8.59375,9.171875,3347200.0,-0.031725336810082605,-2.0,0.9090909090909091,34.47447447447446,45.87922785586804,0.7287468064439224,1.0792904642141803,-0.05708289061580629,0.012277486272292748,32.47072754866194,1.03125,0.1301445337447369,-0.9951174259185791,-2.7291345310706348,0.7388996792334765,-1.862125978494607,-0.12810887334255128,1.624843998780884,35.85655626684849,-7.263745929218977,0.8670085525760278,3,0.5390625,0.953125,-0.8789057731628418,0.1484375,-0.71875,0,-0.13644524236983846,1.3934407639590218,8.98828125,-1.073619687035449,9.382813453674316,-1.1754339376157792,8.195313453674316,-0.13644524236983846
2807,2000-03-21,9.52734375,9.52734375,8.5,8.664063453674316,1213600.0,0.09470377019748644,1.3800931270471657,-1.8416646321614583,39.15225878416062,44.08984303772389,-0.23603163697257123,0.3054993521880718,-0.8017509883486689,-0.8119412637277073,31.971456818514255,1.02734375,-0.029055126144715615,-0.19296894073486293,-1.9052724705039221,1.5193345890341963,-1.0491207056193925,0.6631828241496667,0.6143877288784125,77.88840833520977,38.757017296117965,0.8561517648845295,3,-0.40234375,0.12890625,-1.5078125,-0.67578125,-0.8476552963256836,1,-0.07667076670766704,-2.0,8.703125,1.3934407639590218,8.98828125,-1.073619687035449,9.382813453674316,-0.07667076670766704
2808,2000-03-22,10.125,10.125,9.125,9.578125,1315200.0,0.0627306273062731,2.657142857142857,0.6334848627121733,48.06070826306914,43.8743661780649,-0.9316621110709633,-0.22006629562675073,-1.3393538577006439,-1.4095975137277073,31.666697536676665,1.0,-0.271911489888339,0.35175762176513636,-1.3407688730567475,2.0442841165870203,-0.4945056256458056,1.1980208691760783,-2.125,100.0,60.169591784287235,0.8462632474109423,3,-1.0625,-0.46875,-1.84765625,-1.2734375,-1.234375,2,-0.13194435025438855,1.3800931270471657,9.52734375,-2.0,8.703125,1.3934407639590218,8.98828125,-0.13194435025438855
2809,2000-03-23,9.453125,10.21875,9.4375,10.15625,607200.0,-0.06635802469135799,-1.127659574468085,-1.2857142857142858,43.44684530086556,42.74320429926137,-0.3929679472867509,0.451579940193227,-0.622809593814921,-0.7377225137277073,30.738303213272278,0.78125,-0.40703193782561087,-0.3052736282348629,-2.003854855635664,1.3933075991659383,-1.1545642419352635,0.5440169854655377,-1.4106249999999996,61.111111111111114,21.57974966555399,0.8492906137004007,3,-0.34375,0.203125,-1.1230467557907104,-0.6015625,-0.140625,3,-0.08842965118155988,2.657142857142857,10.125,1.3800931270471657,9.52734375,-2.0,8.703125,-0.08842965118155988
2810,2000-03-24,9.796875,10.03125,9.640625,9.66796875,988000.0,0.036363636363636376,-3.25531914893617,-0.18333333333333332,40.8207343412527,41.80317057185542,-0.7959228264368168,0.13700516328706058,-0.922012116612148,-1.0814725137277073,29.759737307015943,0.578125,-0.5181259494899066,0.02441387176513743,-1.6703572012626182,1.719184944792893,-0.8229716647487404,0.8717994082790153,-1.667325,75.45454545454545,39.986601283752634,0.8473855365138783,3,-0.6875,-0.140625,-1.16015625,-0.9453125,-1.0078115463256836,4,-0.14433802067758172,-1.127659574468085,9.453125,2.657142857142857,10.125,1.3800931270471657,9.52734375,-0.14433802067758172
2811,2000-03-27,9.757813453674316,10.0,9.375,9.992188453674316,751200.0,-0.003987143484599276,4.000038147263697,-1.8181818181818181,46.041419756748475,42.07343692745069,-0.7130451353304412,0.1431013380072308,-0.8400793032624634,-1.0424109674020237,27.937490954363486,0.625,-0.5904699205578101,0.010938215255738015,-1.6676091388968413,1.6894855694083173,-0.8283354618205507,0.8502118923320268,-1.5446954536743167,73.18187366832386,34.012401254696286,0.8392736770762893,3,-0.6484384536743164,-0.1015634536743164,-0.8183602094650269,-0.9062509536743164,-0.7890634536743164,0,-0.09767813296749384,-3.25531914893617,9.796875,-1.127659574468085,9.453125,2.657142857142857,10.125,-0.09767813296749384
2812,2000-03-28,8.875,9.953125,8.875,9.820313453674316,860800.0,-0.09047246679448373,-1.2809894343711317,4.03333740234375,41.266375545851524,42.524056126584966,0.3074255031616193,0.9279733813744038,0.05923047905198331,-0.15959751372770725,25.200640507816463,1.078125,-0.6866853341095513,-0.7794924259185798,-2.435139983349387,0.8761551315122276,-1.6073162046339835,0.04833135279682388,-0.5816567199999998,0.0,-38.46539667971674,0.8278237787154039,3,0.3554692268371582,0.78125,0.11328125,-0.0234375,0.1875,1,-0.10035211267605637,4.000038147263697,9.757813453674316,-3.25531914893617,9.796875,-1.127659574468085,9.453125,-0.10035211267605637
2813,2000-03-29,8.390625,9.21875,8.140625,8.953125,1085600.0,-0.05457746478873238,-1.0294117647058822,0.5950407220098605,39.08996404165034,41.41676744130812,0.9190689037733701,1.2681649399140493,0.5543097289165697,0.32477748627229275,21.978018241350522,1.078125,-0.7219852315073201,-1.1310549259185798,-2.7419651229055475,0.4798552710683879,-1.9365100244120637,-0.32559982742509597,1.828125,12.030075187969924,-26.852476544873614,0.8054550984934837,3,0.7890625,1.265625,0.59765625,0.4609375,1.5390634536743164,2,0.034450765428596375,-1.2809894343711317,8.875,4.000038147263697,9.757813453674316,-3.25531914893617,9.796875,0.034450765428596375
2814,2000-03-30,8.09375,8.375,7.570312976837157,8.1875,1630400.0,-0.035381750465549366,2.433331298828129,0.16666666666666666,39.62264150943396,41.33060244638964,1.1330087264033732,1.4586173661421835,0.8511042010297629,0.6216524862722927,20.35658210654156,0.8203120231628427,-0.6547330373946103,-1.3128908634185787,-2.988652127627484,0.3628704007903263,-2.1507714955230313,-0.47501023131412623,2.0834375000000005,21.269826014893773,-18.831259143930758,0.8378806321044523,3,0.8007814884185791,1.347656488418579,0.9375,0.7578125,1.8359384536743164,3,0.09845559845559837,-1.0294117647058822,8.390625,-1.2809894343711317,8.875,4.000038147263697,9.757813453674316,0.09845559845559837
2815,2000-03-31,8.625,9.25,8.085938453674316,8.085938453674316,890400.0,0.06563706563706573,-3.3188446820593476,-5.749989827473958,47.4468085106383,42.77197289485229,0.6088333990759516,0.8263701918070989,0.33060457128107856,0.09040248627229275,18.32569752671666,1.1640615463256836,-0.5227449417003402,-0.6906251907348633,-2.326105468213022,0.9448550867432957,-1.5083653294739428,0.1271149480042162,1.447912519073487,43.408349022249986,-0.8588764288474877,0.8177401387390796,3,0.2695314884185791,0.8164064884185791,0.4765625,0.2265625,1.0625,4,0.07971014492753614,2.433331298828129,8.09375,-1.0294117647058822,8.390625,-1.2809894343711317,8.875,0.07971014492753614
2816,2000-04-03,7.5,9.0625,7.375,8.742188453674316,900000.0,-0.13043478260869568,-1.2617786591831008,-2.30435367193457,45.41751527494909,43.468112504939896,1.7268157203471297,1.755895410627403,1.4589189558980937,1.2154024862722927,15.944910257814582,1.6875,-0.593566731699017,-1.634375190734863,-3.2285029765672046,-0.04024740490252121,-2.431439083651034,-0.8373112978186921,2.472808537384033,4.848484848484849,-42.71834752493229,0.7970638929161709,4,1.296875,1.84375,1.6015625,1.3515625,1.9296884536743164,0,0.1718751271565755,-3.3188446820593476,8.625,2.433331298828129,8.09375,-1.0294117647058822,8.390625,0.1718751271565755
2817,2000-04-04,8.585938453674316,8.59375,7.4375,7.609375,1581600.0,0.14479179382324214,1.3307109016583316,-0.7861636861828029,52.23214237057444,43.931605183551596,0.5512672274633434,0.5667231421564338,0.3852040098576772,0.12946403259797634,13.695245654262253,1.15625,-0.5409099956086045,-0.46445240974426305,-1.98282380300002,1.053918983511494,-1.2236381063721407,0.29473328688361455,1.231001571466674,64.58338419596355,11.597960990539143,0.7591856966278783,4,0.2109365463256836,0.7578115463256836,0.5253896713256836,0.2656240463256836,1.28125,1,0.044585871234828156,-1.2617786591831008,7.5,-3.3188446820593476,8.625,2.433331298828129,8.09375,0.044585871234828156
2818,2000-04-05,8.640625,8.875,7.8125,8.265625,1113600.0,0.0063693149701393725,1.5185185185185186,0.3839996250003662,45.12819947814008,44.118422314359876,0.2948898649055156,0.4164823498311989,0.3437544159838737,0.07477748627229275,12.377567294628623,1.0625,-0.4156686667322802,-0.33554711341857946,-1.7758577763031678,1.1047635494660089,-1.0557024448608736,0.3846082180237147,1.0297986236325318,67.5,15.620031635879272,0.720155331442294,4,0.0625,0.703125,0.8125,0.2109375,0.640625,2,0.0488245931283906,1.3307109016583316,8.585938453674316,-1.2617786591831008,7.5,-3.3188446820593476,8.625,0.0488245931283906
2819,2000-04-06,8.734375,8.992188453674316,8.515625,8.515625,842400.0,0.010849909584086825,-3.357151576450893,0.5833333333333334,48.26481580352376,44.94554247683443,0.09885940598982756,0.2318645396516672,0.2725371890623496,-0.018972513727707252,10.939219461185434,0.4765634536743164,-0.378668660220951,-0.17656269073486364,-1.529724101848215,1.1765987203784878,-0.8531433962915393,0.5000180148218121,0.7983232062145795,72.5,19.58857041485274,0.6765807055566759,4,-0.046875,0.5390625,0.8984375,0.1171875,0.78125,3,0.13685162975877674,1.5185185185185186,8.640625,1.3307109016583316,8.585938453674316,-1.2617786591831008,7.5,0.13685162975877674
2820,2000-04-07,8.640625,8.789063453674316,8.25,8.789063453674316,565600.0,-0.01073345259391767,6.263124080463093,-0.6785757882254464,49.56140350877193,45.33665178261482,0.012680577253055603,0.2601961881592807,0.39247678555921617,0.07477748627229275,10.605268399719922,0.5390634536743164,-0.47352420768504544,-0.22031269073486293,-1.533251776424077,1.092626394954352,-0.8767822335794708,0.436156852109745,0.7626113138417043,75.0,19.10790452563127,0.6564695428446075,4,0.0234375,0.6328125,0.9921875,0.2109375,0.71875,4,0.14918636715218137,-3.357151576450893,8.734375,1.5185185185185186,8.640625,1.3307109016583316,8.585938453674316,0.14918636715218137
2821,2000-04-10,8.96875,9.429688453674316,8.601563453674316,8.601563453674316,1081600.0,0.03797468354430378,-3.5106500131160994,-2.4736618931056413,45.78668238067177,45.838908097594846,-0.49075164072220545,-0.0741939869222854,0.11063535300951344,-0.25334751372770725,10.699841612559148,0.828125,-0.47369662050025596,0.10937480926513743,-1.202941687622431,1.421691306152706,-0.5467834391786468,0.7655330577089217,-1.59375,76.86270830331442,22.771786606693937,0.6561582484437841,4,-0.5664057731628418,0.3046875,0.6640625,-0.1171875,0.4140634536743164,0,0.08013937282229966,6.263124080463093,8.640625,-3.357151576450893,8.734375,1.5185185185185186,8.640625,0.08013937282229966
2822,2000-04-11,8.87890625,9.03125,8.289063453674316,8.75,592800.0,-0.010017421602787402,2.4234190244932434,0.35106474158686624,39.82131461391193,45.92016927229058,-0.4473378744926304,0.07259545309200632,0.23949498588588547,-0.16350376372770725,10.900241319882952,0.7421865463256836,-0.4867705336708852,-0.014258003234862926,-1.2897114769832037,1.2611954705134778,-0.6519847401090342,0.6234687336393083,-1.4628124809265133,65.94199009874716,16.928813625389182,0.6377267368741706,4,-0.4765620231628418,0.3671879768371582,0.79296875,-0.02734375,-0.03515625,1,0.06203266350225478,-3.5106500131160994,8.96875,6.263124080463093,8.640625,-3.357151576450893,8.734375,0.06203266350225478
2823,2000-04-12,8.34375,9.046875,8.125,9.0,510400.0,-0.06027276726792785,1.4583333333333333,-5.090909090909091,40.731070496083554,46.043328048584975,0.08992665083327189,0.652917815134213,0.8010750047473749,0.37165248627229275,11.031882263904535,0.921875,-0.5703756399037552,-0.5568360805511468,-1.8168253069341134,0.7031531458318199,-1.18683069374263,0.07315853264033656,-0.8873843372344963,16.76645481026121,-29.447550904989143,0.6299946131914833,4,0.0585942268371582,0.5859375,1.4453125,0.5078125,0.34375,2,0.18258438396096666,2.4234190244932434,8.87890625,-3.5106500131160994,8.96875,6.263124080463093,8.640625,0.18258438396096666
2824,2000-04-13,8.4375,8.828125,7.757812976837157,8.40625,458400.0,0.011235955056179803,1.634614210862382,-0.047619047619047616,38.14713896457765,45.01003143235602,0.05594909586879915,0.5109107746343895,0.7410497797408198,0.27790248627229275,11.086431095638877,1.0703120231628427,-0.5466743120866759,-0.41582040786743235,-1.6705542351816707,0.838913419446806,-1.0431873215245506,0.21154650578968592,-0.9416678814163202,40.65416549136,-1.784228124654362,0.6273669136571189,4,-0.0351557731628418,0.375,1.453125,0.4140625,1.1875,3,0.10000000000000009,1.4583333333333333,8.34375,2.4234190244932434,8.87890625,-3.5106500131160994,8.96875,0.10000000000000009
2825,2000-04-14,8.125,8.46875,7.609375,8.4375,692000.0,-0.03703703703703709,3.5833333333333335,-10.0,36.41091749714945,44.00929834593384,0.3241536010845163,0.796243652596349,1.0787977165458997,0.5904024862722927,10.781848357071269,0.859375,-0.4691940537229584,-0.6851563453674316,-1.9791236519143602,0.608810961179497,-1.332139998640896,-0.03817269209396734,-0.5904907547145077,28.32616541723663,-9.801067256626105,0.6469836532734644,4,0.3085942268371582,0.671875,1.84375,0.7265625,0.625,4,0.1711538461538462,1.634614210862382,8.4375,1.4583333333333333,8.34375,2.4234190244932434,8.87890625,0.1711538461538462
2826,2000-04-17,7.515625,7.953125,7.242187976837157,7.59375,509600.0,-0.07499999999999996,-1.2750019454985704,0.25,38.14713896457765,42.44429796748975,1.0459733657219132,1.3829997592802918,1.711897395545206,1.1997774862722927,10.59860271242119,0.8828120231628427,-0.38734387809009974,-1.2351563453674324,-2.652865170583679,0.1825524798488143,-1.9440107579755548,-0.5263019327593099,1.9140634536743164,15.151492732719095,-26.650247852410697,0.7088544126081232,4,0.8203132152557373,1.214843988418579,2.359375,1.3359375,1.0703134536743164,0,0.24532224532224522,3.5833333333333335,8.125,1.634614210862382,8.4375,1.4583333333333333,8.34375,0.24532224532224522
2827,2000-04-18,8.796875,9.375,7.539062976837157,7.550780773162843,1505600.0,0.17047817047817038,-1.8923102001692433,-15.950006103515614,53.110047846889955,43.33117000846196,-0.2259720295902632,0.04660860439057224,0.4652160053185739,-0.08147251372770725,10.254686401219287,1.859375,-0.38540261457664116,0.08261709213256907,-1.2877008282731097,1.4529350125382479,-0.6025418680702703,0.7677760523354085,0.5890634441375724,72.89376683357813,26.19729735230223,0.6851589602028393,4,-0.4609367847442627,-0.0664060115814209,1.00390625,0.0546875,0.078125,1,0.06660756844610338,-1.2750019454985704,7.515625,3.5833333333333335,8.125,1.634614210862382,8.4375,0.06660756844610338
2828,2000-04-19,8.789063453674316,8.96875,8.515625,8.820313453674316,527200.0,-0.0008879910565607885,1.7619208165970086,-0.02507836030933143,55.56947031712467,44.14279828775095,-0.21779348147588706,-0.05354164344941381,0.49612890000327425,-0.07366096740202366,9.257567832535864,0.453125,-0.2731981357130948,0.1416023731231686,-1.0588869578587694,1.3420917041051066,-0.4586422923678004,0.7418470386141376,0.5859365463256836,72.5275110997934,21.680550550671256,0.6002446654909692,4,-0.4531252384185791,-0.058594465255737305,0.8242181539535522,0.062499046325683594,-0.0859384536743164,2,0.006222113040135202,-1.8923102001692433,8.796875,-1.2750019454985704,7.515625,3.5833333333333335,8.125,0.006222113040135202
2829,2000-04-20,8.617188453674316,8.859375,8.5,8.78125,538400.0,-0.019555553433642237,1.2439091198704264,5.249969482421875,49.93360703241835,44.18415423482277,-0.07184475753758512,0.05533299435678707,0.6946215207768471,0.09821403259797634,8.105741786075582,0.359375,-0.308814703878177,0.011524200439453125,-1.1274931134088195,1.1505415142877258,-0.5579844564846823,0.5810328573635886,0.7578115463256836,64.46890123950583,12.157167067875903,0.5695086569241362,4,-0.2812502384185791,0.1132805347442627,1.0039052963256836,0.2343740463256836,0.9453115463256836,3,0.008159453249012127,1.7619208165970086,8.789063453674316,-1.8923102001692433,8.796875,-1.2750019454985704,7.515625,0.008159453249012127
2830,2000-04-24,8.382813453674316,8.56640625,7.75,8.56640625,665600.0,-0.02719854640060282,7.893663219244615,1.1190483110602159,58.84195177285672,45.63473972284332,0.13646449117193526,0.1879759034234212,0.9378242382203226,0.33258903259797634,6.897750994252308,0.8671884536743164,-0.28479581777072305,-0.15214772224426198,-1.1461468780985378,0.8418514336100138,-0.6491473001713999,0.3448518556828759,0.9495303058624263,53.47988779365911,-4.635873394791375,0.4969995779271378,4,-0.0742194652557373,0.3476555347442627,1.2382802963256836,0.4687490463256836,1.609375,0,0.14818253480055832,1.2439091198704264,8.617188453674316,1.7619208165970086,8.789063453674316,-1.8923102001692433,8.796875,0.14818253480055832
2831,2000-04-25,8.804688453674316,9.115234375,8.5,8.5,2028800.0,0.05032618253184262,-3.038448898084128,-1.6595882832669302,52.52707692592443,47.04649109084471,-0.34769372329743753,-0.3256629336949306,0.5260832763098477,-0.08928596740202366,5.967162814936793,0.7324209213256836,-0.28825303826264204,0.3173835277557373,-0.5066151662400582,1.141382221751532,-0.09461581924215956,0.7293828747536342,0.4858521902084352,68.93621408956693,11.157786652608422,0.4119993469978974,4,-0.4960944652557373,-0.0742194652557373,0.8027336597442627,0.046874046325683594,2.0703115463256836,1,-0.006211287765837348,7.893663219244615,8.382813453674316,1.2439091198704264,8.617188453674316,1.7619208165970086,8.789063453674316,-0.006211287765837348
2832,2000-04-26,7.984375,8.875,7.875,8.875,721600.0,-0.09316780008632652,1.2456140350877194,-2.923067773851369,43.55828220858896,47.36062572556754,0.37144811350050055,0.4474468447933191,1.3416667032953526,0.7310274862722927,5.850303854320563,1.0,-0.3183399391995163,-0.45839867591857875,-1.2904027462519174,0.37360539441475993,-0.8744007110852472,-0.0423966407519103,1.2651985905418393,17.167381974248926,-37.754529716230124,0.41600203516666917,4,0.3242189884185791,0.7460939884185791,1.46484375,0.8671875,3.921875,2,0.07534258519600057,-3.038448898084128,8.804688453674316,7.893663219244615,8.382813453674316,1.2439091198704264,8.617188453674316,0.07534258519600057
2833,2000-04-27,8.679688453674316,8.679688453674316,7.914062976837157,8.05078125,775200.0,0.08708426817056014,1.4347804329926013,-0.7061414216694079,49.5198987134729,48.624265697667006,-0.3030724412020014,-0.23726503569503343,0.638271689717147,0.03571403259797634,5.979954648005278,0.7656254768371591,-0.3289166079028938,0.22246160507202184,-0.6157479423374532,1.060671152481497,-0.19664316863271658,0.6415663787767603,0.5297374245934297,68.09735168544348,14.76283520850233,0.4191047737047376,4,-0.3710944652557373,0.050780534744262695,0.7109365463256836,0.1718740463256836,3.7109365463256836,3,0.022502137878347872,1.2456140350877194,7.984375,-3.038448898084128,8.804688453674316,7.893663219244615,8.382813453674316,0.022502137878347872
2834,2000-04-28,8.890625,9.0,8.609375,8.75,2000000.0,0.024302317698556175,1.173913043478261,0.2236021454014439,52.15053763440861,50.37311237958469,-0.4950316140394708,-0.406270401556025,0.4180120377066405,-0.17522251372770725,5.3416095330363556,0.390625,-0.28704823176093264,0.39355440139770437,-0.4476596918075284,1.2347684946029363,-0.02705264520491113,0.8141614480003199,0.2794561202391339,83.54792560801144,31.59265352620335,0.420607046602616,4,-0.5820310115814209,-0.1601560115814209,0.46875,-0.0078125,2.65625,4,-0.02108963093145866,1.4347804329926013,8.679688453674316,1.2456140350877194,7.984375,-3.038448898084128,8.804688453674316,-0.02108963093145866
2835,2000-05-01,9.3125,9.34375,8.75,8.953125,2388800.0,0.047451669595782064,1.8148148148148149,2.5555555555555554,52.91005291005291,52.01343615130417,-0.8166218130969298,-0.8158266191007808,-0.027365503500632826,-0.5970975137277073,5.647837260920709,0.59375,-0.20051378175909207,0.7810544013977054,-0.13502670622789203,1.697135509023303,0.3230138475849067,1.2390949552105042,-2.0703120231628427,97.87234042553192,47.04075579123359,0.4580405538127989,5,-0.8554685115814209,-0.6757810115814209,0.0703125,-0.3398435115814209,2.0703134536743146,0,0.02684563758389258,1.173913043478261,8.890625,1.4347804329926013,8.679688453674316,1.2456140350877194,7.984375,0.02684563758389258
2836,2000-05-02,8.789063453674316,9.609375,8.75,9.33984375,1192000.0,-0.05620795128329492,-1.7329151104620923,-1.5326060419497283,49.29144302775336,51.589146726955654,-0.10454570650129824,-0.2011796370813439,0.491691145106234,-0.07366096740202366,5.471283611450984,0.859375,-0.11286468370770386,0.1931646823883053,-0.5889545085284738,0.9752838733050835,-0.19789491307008333,0.584224277846694,-1.504844236373902,52.70275768932996,3.626284991204379,0.3910595954583891,5,-0.1093759536743164,-0.1679694652557373,0.5937490463256836,0.5703115463256836,2.7890615463256836,1,0.13688887403549543,1.8148148148148149,9.3125,1.173913043478261,8.890625,1.4347804329926013,8.679688453674316,0.13688887403549543
2837,2000-05-03,8.96875,9.25,8.75,8.859375,792000.0,0.020444333719147778,-2.0476190476190474,-0.19858190412702262,55.22193377922478,51.550531556077885,-0.2875240817510729,-0.369669577785384,0.31465954559790177,-0.25334751372770725,5.285188783379795,0.5,0.026330684587581032,0.3537106513977051,-0.4459229664980615,1.1533442692934717,-0.04610615755017733,0.7535274603455875,-1.5915245513916023,62.2119709382569,8.674714145086703,0.3998168089478831,5,-0.2890625,-0.3710935115814209,0.4140625,0.390625,2.6484384536743146,2,0.21254355400696867,-1.7329151104620923,8.789063453674316,1.8148148148148149,9.3125,1.173913043478261,8.890625,0.21254355400696867
2838,2000-05-04,9.0625,9.375,8.94140625,9.023438453674316,564800.0,0.010452961672473782,-3.2692107252351015,0.35713413783482145,55.22193377922478,52.138123416834155,-0.37817754995276687,-0.4534414089044887,0.22533829249909232,-0.34709751372770725,5.480064044834016,0.43359375,0.20924301176201787,0.4263669013977047,-0.39798402245101805,1.2507178252464275,0.014191439473343337,0.8385423633220661,-1.5959885693359386,45.3125,-9.447306876585003,0.41217546192436155,5,-0.3828125,-0.6367185115814209,0.3808596134185791,0.296875,2.7734384536743146,3,0.31379310344827593,-2.0476190476190474,8.96875,-1.7329151104620923,8.789063453674316,1.8148148148148149,9.3125,0.31379310344827593
2839,2000-05-05,9.929688453674316,10.03125,9.046875,9.046875,1593600.0,0.09568976040544186,-1.2300860864840224,22.60057618594204,63.79929245878084,52.6889390486035,-1.1617826219160072,-1.29276943585411,-0.6492909388858834,-1.2142859674020237,6.0712391155393775,0.984375,0.21721487828229513,1.2337896823883057,0.22643996632434416,2.241139398452267,0.7301148243563258,1.7374645404202855,-2.377462480236818,92.0732451648247,32.56650465801213,0.5036748580319806,5,-0.9765634536743164,-1.2929694652557373,-0.5117197036743164,-0.5703134536743164,1.7109365463256836,4,0.24783622948563466,-3.2692107252351015,9.0625,-2.0476190476190474,8.96875,-1.7329151104620923,8.789063453674316,0.24783622948563466
2840,2000-05-08,9.929688453674316,10.25,9.671875,9.976563453674316,2776800.0,0.0,-1.0555485855150502,-0.053097287773429105,70.35574254064225,54.669901894683264,-1.0273163071132156,-1.255620744004343,-0.6493293665566142,-1.2142859674020237,6.464293738657501,0.578125,0.21045860633127234,1.1693365097045891,0.021691190310601627,2.3169818290985766,0.5955138500075954,1.7431591694015829,-2.2287210386430676,78.6458969116211,12.969666832610244,0.5738226596969936,5,-0.8671884536743164,-1.1835944652557373,-0.7617194652557373,-0.5703134536743164,2.4843749999999982,0,0.16286377501876914,-1.2300860864840224,9.929688453674316,-3.2692107252351015,9.0625,-2.0476190476190474,8.96875,0.16286377501876914
2841,2000-05-09,9.6875,10.078125,9.21875,9.98046875,907200.0,-0.02439033760265652,2.52,6.25,59.105431309904155,56.397362905940504,-0.7227350818293292,-1.0085324238981883,-0.4342987540434251,-0.9720975137277073,6.889131418464793,0.859375,0.25820685398536547,0.8912105560302734,-0.3267705293618324,2.1091916414223784,0.2822200133342214,1.5002010987263255,-1.7826099781712514,62.5,-2.1697672752775077,0.6089905426960526,5,-0.6054685115814209,-0.9414060115814209,-0.5195310115814209,-0.328125,4.0625,1,0.17500009844380027,-1.0555485855150502,9.929688453674316,-1.2300860864840224,9.929688453674316,-3.2692107252351015,9.0625,0.17500009844380027
2842,2000-05-10,9.429688453674316,9.796875,9.296875,9.6875,412800.0,-0.026612804782006005,1.0983648548861242,0.8799967447916667,56.23100303951368,57.14304116438948,-0.26635561590793166,-0.745567600823227,-0.22180858542347437,-0.7142859674020237,7.50593078712942,0.5,0.26767102730809356,0.6058598995208744,-0.6444639202477074,1.8561837192894561,-0.0193020103634165,1.2310218094051653,-1.3371896335918674,37.313505713619406,-25.273309989184803,0.6251619098842911,5,-9.5367431640625e-07,-0.6835944652557373,-0.3593759536743164,-0.0859384536743164,4.593749999999998,2,0.22783748974108864,2.52,9.6875,-1.0555485855150502,9.929688453674316,-1.2300860864840224,9.929688453674316,0.22783748974108864
2843,2000-05-11,9.867188453674316,9.992188453674316,9.476563453674316,9.476563453674316,856000.0,0.04639601850573616,-1.64,-1.5151571198697913,61.5606936416185,58.188614054079466,-0.5785332600704454,-1.1205338528794648,-0.710932742016487,-1.1517859674020237,8.041692891297153,0.5625,0.30227621645537184,0.9671879768371578,-0.3441233060915625,2.278499259765878,0.3115323353727977,1.622843618301518,-1.602089539198463,68.18189744825487,5.59219137845529,0.65565564146436,5,-0.3671884536743164,-1.1210944652557373,-0.7968759536743164,-0.5234384536743164,5.429686546325684,3,0.17735548562958048,1.0983648548861242,9.429688453674316,2.52,9.6875,-1.0555485855150502,9.929688453674316,0.17735548562958048
2844,2000-05-12,9.28125,9.65625,9.203125,9.625,486400.0,-0.05938251371454517,1.2307692307692308,-0.88,57.801890019138696,58.732151510644556,0.07670926491127084,-0.4934417214504876,-0.16346127289494383,-0.5658475137277073,8.05330554988258,0.6640634536743164,0.4479058844664703,0.3390620231628425,-0.9638618860917134,1.6419859324173984,-0.31239993146443545,0.9905239777901205,-0.8573589986822157,7.462686567164178,-53.95450834203046,0.6514619546272781,5,0.21875,-0.5351560115814209,-0.2578125,0.0625,5.390625,4,0.27525262800531336,-1.64,9.867188453674316,1.0983648548861242,9.429688453674316,2.52,9.6875,0.27525262800531336
2845,2000-05-15,9.515625,9.5625,8.96875,9.375,1124000.0,0.025252525252525304,4.066666666666666,-0.4090909090909091,56.38147702313532,59.51993306568699,-0.140608879126221,-0.6517061546117695,-0.43601001803746087,-0.8002225137277073,7.786413969516581,0.59375,0.5207548269200224,0.5039057731628418,-0.7633326519361052,1.7711441982617888,-0.12971343938663082,1.1375249857123144,-0.945645278787639,49.29577464788733,-10.708880717161591,0.6336192125494734,5,-0.015625,-0.7695310115814209,-0.53515625,-0.171875,5.703125,0,0.22331691297208534,1.2307692307692308,9.28125,-1.64,9.867188453674316,1.0983648548861242,9.429688453674316,0.22331691297208534
2846,2000-05-16,9.359375,9.59375,9.03125,9.515625,704000.0,-0.016420361247947435,2.6,-1.1111111111111112,64.01273885350318,60.49668918505127,0.11739246074097132,-0.3691723776240572,-0.34244814301413484,-0.6439725137277073,7.124147274429104,0.5625,0.5613920498442191,0.25546827316284215,-0.8048781172743347,1.315814663600019,-0.27470492205574537,0.7856414683814297,-0.6549936564846277,38.1679033651306,-26.129487394648052,0.530173195218588,5,0.236328125,-0.6132810115814209,-0.390625,-0.015625,5.335938453674315,1,0.32637739738757277,4.066666666666666,9.515625,1.2307692307692308,9.28125,-1.64,9.867188453674316,0.32637739738757277
2847,2000-05-17,9.382813453674316,9.625,9.15625,9.234375,242400.0,0.002504275517789978,-2.0769134461593355,-0.950006103515625,58.30258302583026,60.83898354578521,0.17753541059874856,-0.36518634777168657,-0.4018903946787482,-0.6674109674020237,7.263046923279387,0.46875,0.5679676224828771,0.24960980415344203,-0.8073912175114675,1.3066108258183515,-0.2788907066790127,0.7781103149858968,-0.5547826176401731,40.45807075039626,-22.393728750983527,0.5285005108324549,5,0.2265615463256836,-0.6367194652557373,-0.5449225902557373,-0.039063453674316406,4.499999999999998,2,0.46544531316622195,2.6,9.359375,4.066666666666666,9.515625,1.2307692307692308,9.28125,0.46544531316622195
2848,2000-05-18,8.84375,9.4375,8.6875,9.4375,930400.0,-0.05745221903172537,1.5263157894736843,-3.999974301151951,49.48630158461413,59.24865122643335,0.7624899563472276,0.18781344253797627,0.09869643391001048,-0.12834751372770725,7.261460599096551,0.75,0.6307517024848313,-0.2921879768371589,-1.34571782493523,0.7613418712609121,-0.8189529008861953,0.2345769472118775,1.40625,16.129032258064516,-42.28292076753574,0.5267649240490359,5,0.625,-0.0976560115814209,-0.019530773162841797,0.5,7.03125,3,0.5856891537723607,-2.0769134461593355,9.382813453674316,2.6,9.359375,4.066666666666666,9.515625,0.5856891537723607
2849,2000-05-19,8.6875,8.703125,8.125,8.226563453674316,588800.0,-0.017667844522968212,1.349210901093791,-0.7763141832853618,42.727275955577085,56.178821605870546,0.8090897062314486,0.3684939691181981,0.21663128111449126,0.027902486272292748,7.532634493526549,0.71875,0.6357702065840218,-0.45195355415344274,-1.498641843807519,0.5947347355006336,-0.9752976989804818,0.07139059067359632,1.53125,37.5,-15.262820824436709,0.5233441448270383,5,0.4140625,0.0585939884185791,-0.0214841365814209,0.65625,7.685546875,4,0.7607913669064748,1.5263157894736843,8.84375,-2.0769134461593355,9.382813453674316,2.6,9.359375,0.7607913669064748
2850,2000-05-22,9.625,9.640625,8.015625,8.703125,910400.0,0.1079136690647482,2.4098360655737703,2.0000041379852562,58.872289630770936,56.15291697485575,-0.1968794984678084,-0.4966357501462024,-0.7362351877897524,-0.9095975137277073,7.633892743898042,1.625,0.6594277096124674,0.42343711853027344,-0.58076379690843,1.427638033968977,-0.07866333918907742,0.9255375762496243,0.5099999999999998,99.03846153846155,44.356757996102594,0.5021004577193516,5,-0.6210932731628418,-0.8789060115814209,-1.017577886581421,-0.28125,7.875,0,0.5243506493506493,1.349210901093791,8.6875,1.5263157894736843,8.84375,-2.0769134461593355,9.382813453674316,0.5243506493506493
2851,2000-05-23,8.75,9.4375,8.75,9.164063453674316,944000.0,-0.09090909090909094,-2.3207470685918414,-0.4491535768670551,47.97688004024789,55.235792197159554,0.5935714237240877,0.3942715639556269,0.13356636176120062,-0.03459751372770725,8.000805525506415,0.875,0.5210762175300196,-0.44882845878601074,-1.457865801617256,0.5602088840452346,-0.9533471302016334,0.055690212629611935,1.257837499999999,45.19230769230769,-8.18421847110561,0.5045186714156222,5,0.2539067268371582,-0.0039060115814208984,-0.1347653865814209,0.59375,8.078125,1,0.7392857142857143,2.4098360655737703,9.625,1.349210901093791,8.6875,1.5263157894736843,8.84375,0.7392857142857143
2852,2000-05-24,8.585938453674316,8.734375,7.75,8.632813453674316,1264000.0,-0.018749891008649544,6.8750600819403225,0.11320728642926732,45.64908373305099,53.467835540652054,0.6988522402595123,0.6384448948870691,0.31610546072440293,0.12946403259797634,8.23515059691187,1.0,0.32930246001370733,-0.6429681777954102,-1.5277977161456704,0.24186136055485008,-1.0853829469705403,-0.20055340862028004,1.3023662963256832,44.214926475335744,-9.76105152133352,0.4424147691751299,5,0.1171865463256836,0.3085930347442627,-0.0527348518371582,0.6914055347442627,7.664061546325684,2,0.7115558809282538,-2.3207470685918414,8.75,2.4098360655737703,9.625,1.349210901093791,8.6875,0.7115558809282538
2853,2000-05-25,8.875,9.265625,8.75,8.765625,1836800.0,0.03366685515920298,-6.333333333333333,-2.3333333333333335,39.23444212223188,51.40478577432907,0.2841268451671528,0.3844782402012221,0.04951318258172854,-0.15959751372770725,8.254634415141062,0.6796865463256836,0.24676372016228854,-0.36367220878601003,-1.2270301206227021,0.49968570305068205,-0.795351164704357,0.0680067471323369,0.842240369999999,59.50413223140496,9.919770057991656,0.4316789559183462,5,-0.1796875,0.125,-0.3417963981628418,0.4023439884185791,9.625,3,0.5642606708365425,6.8750600819403225,8.585938453674316,-2.3207470685918414,8.75,2.4098360655737703,9.625,0.5642606708365425
2854,2000-05-26,8.703125,9.0,8.6875,8.953125,1022400.0,-0.01936619718309862,-1.2222222222222223,-2.2857142857142856,37.90446128349856,49.35178402548054,0.4083087039759601,0.5708539545302109,0.2040409845784783,0.04196629593040058,8.672398350489281,0.3125,0.18895780052435995,-0.5261722087860115,-1.4092891575255102,0.3569447399534873,-0.9677306831557608,-0.08461373441626208,0.8567361403999989,50.413223140495866,4.318854837474582,0.4415584743697494,5,-0.0078125,0.296875,-0.1699213981628418,0.5742189884185791,9.109375,4,0.8240574506283662,-6.333333333333333,8.875,6.8750600819403225,8.585938453674316,-2.3207470685918414,8.75,0.8240574506283662
2855,2000-05-30,9.5625,9.6875,8.8125,8.890625,1492000.0,0.09874326750448836,-1.1132075471698113,-2.6875,48.901098901098905,47.67271291965785,-0.4958631286914805,-0.28335933982558004,-0.6503339644329387,-0.7807995928951321,9.05991522420512,0.984375,0.07471593787022002,0.32070279121398926,-0.5743691241647717,1.2157747065927502,-0.12683316647539122,0.7682387489033697,-1.8125,93.54838709677419,47.48321984533928,0.44753595768938037,5,-0.84375,-0.5625,-1.0292963981628418,-0.2851560115814209,7.0,1,0.7122140522875817,-1.2222222222222223,8.703125,-6.333333333333333,8.875,6.8750600819403225,8.585938453674316,0.7122140522875817
2856,2000-05-31,9.992188453674316,10.25,9.546875,9.578125,1967200.0,0.044934740253523175,-1.9508137671023167,0.6162804891896803,54.799998437500506,47.283536854287874,-0.923458587164248,-0.6517044015344418,-1.060733414837145,-1.1671416188541848,9.37979652932249,0.703125,0.03194010041627493,0.6902349948883053,-0.23783305095864016,1.6183030407352508,0.22620097196483258,1.154269017811778,-2.203438453674316,89.68753814697266,40.759079540754364,0.4640340229234729,5,-0.9921884536743164,-0.9921884536743164,-1.4726569652557373,-0.7148444652557373,7.085936546325684,2,0.7513680892962862,-1.1132075471698113,9.5625,-1.2222222222222223,8.703125,-6.333333333333333,8.875,0.7513680892962862
2857,2000-06-01,10.875,11.0,9.992188453674316,10.0,3052800.0,0.08835016977697774,-1.2631605999019153,2.11320268001299,57.992556283557036,48.22867626528153,-1.7571242927169948,-1.4591958178629163,-1.9401710121625388,-2.000846054870461,9.951566918730496,1.0078115463256836,0.004410275432265465,1.4777340412139885,0.3285480284266633,2.626920054001314,0.9031410348203259,2.052327047607651,-2.9878,94.5945945945946,46.114540419884904,0.5745930063936622,6,-1.5,-1.5,-2.355468511581421,-1.597656011581421,6.3671875,3,0.5474137931034482,-1.9508137671023167,9.992188453674316,-1.1132075471698113,9.5625,-1.2222222222222223,8.703125,0.5474137931034482
2858,2000-06-02,11.90625,12.15625,11.1875,11.25,5622400.0,0.09482758620689657,-1.48,0.75,69.44444444444444,51.19725054182235,-2.5795402952672664,-2.3889587954139806,-2.975261479575174,-2.9904026144942613,10.711827225158462,1.28125,-0.025252526653169127,2.36679654121399,0.7739459151375048,3.959647167290475,1.5703712281757465,3.1632218542522335,-3.8322819999999993,92.7927927927928,37.50813227665728,0.7964253130382428,6,-1.953125,-1.953125,-3.386718511581421,-2.628906011581421,5.875,4,0.3648293963254594,-1.2631605999019153,10.875,-1.9508137671023167,9.992188453674316,-1.1132075471698113,9.5625,0.3648293963254594
2859,2000-06-05,12.390625,12.765625,11.898438453674315,12.289063453674315,5176000.0,0.040682414698162805,1.0366972888041281,0.15476045154390153,70.53571428571428,52.49318661459383,-2.775231155281439,-2.8243177608180012,-3.436267796048515,-3.434210286696505,10.94833607199096,0.8671865463256854,0.002738834918048383,2.7281247138977047,0.6902900696243073,4.765959358171102,1.7092073917610051,3.7470420360344043,-3.990074439999999,90.51383399209486,33.04763264004651,1.0189173221366987,6,-2.1328125,-2.1328125,-3.871093511581421,-3.113281011581421,5.765625,0,0.4930643127364438,-1.48,11.90625,-1.2631605999019153,10.875,-1.9508137671023167,9.992188453674316,0.4930643127364438
2860,2000-06-06,11.546875,12.5,11.03125,12.109375,5152000.0,-0.0680958385876419,1.186046511627907,-5.538513545236769,64.22764227642277,54.298826863057705,-1.8217726282745588,-1.9533494177802702,-2.5895535349859315,-2.5568823434508907,10.61504594309928,1.46875,0.10810990333135173,1.8035153865814202,-0.4005178353890333,4.007548608551874,0.7014987755961926,2.905531997566648,-2.709816995999999,62.13592233009708,2.1365542404299944,1.1020166109852267,6,-1.2890625,-1.2890625,-3.027343511581421,-2.269531011581421,5.703125,1,0.5426251691474966,1.0366972888041281,12.390625,-1.48,11.90625,-1.2631605999019153,10.875,0.5426251691474966
2861,2000-06-07,11.382813453674315,11.710938453674315,10.578125,11.55078125,1966400.0,-0.014208307124281228,3.639994843760097,0.29860941569010735,62.77445421034254,56.20164580497899,-1.391279631670578,-1.745246822969575,-2.4231137574097072,-2.3609162847122978,10.723002097403453,1.1328134536743146,0.2727298818133903,1.554688167572019,-0.7675319960448892,3.876908331188927,0.3935780857635649,2.715798249380473,-2.152898750074314,50.140862311861156,-11.820994491979931,1.1611100818084543,6,-0.6562509536743146,-1.1250009536743146,-2.8359382152557355,-2.1054694652557355,4.320311546325685,2,0.45504449031040806,1.186046511627907,11.546875,1.0366972888041281,12.390625,-1.48,11.90625,0.45504449031040806
2862,2000-06-08,11.578125,12.0,11.40625,11.46875,2403200.0,0.01715845973586072,-4.066666666666666,-0.6511664878184423,68.267232692638,59.427511423913,-1.248843002722836,-1.8670761684318293,-2.585268430811123,-2.5312838742977384,10.911796839458017,0.6171865463256854,0.29364133936468484,1.642577886581421,-0.7977980089247083,4.082953782087551,0.4223899388283563,2.8627658343344855,-1.9946392667600001,45.714285714285715,-21.134454183657134,1.220187947753065,6,-0.8515625,-1.3203125,-2.9277342557907104,-2.300781011581421,4.375,3,0.47503373819163297,3.639994843760097,11.382813453674315,1.186046511627907,11.546875,1.0366972888041281,12.390625,0.47503373819163297
2863,2000-06-09,11.617188453674315,11.921875,11.517578125,11.82421875,1448800.0,0.003373901531924517,1.0097135014826244,-1.8928484235491234,69.88336520150735,62.98072297035842,-0.9588544413492404,-1.8638735856512714,-2.5744222248912276,-2.545172469877736,10.894273675126465,0.404296875,0.4594143971375271,1.5941413402557352,-0.9588108670149804,4.14709354752645,0.31766523662037827,2.870617443891092,-1.7154887937583148,47.500043596540095,-22.108483663834264,1.2764761036353574,6,-0.8281259536743146,-1.3593759536743146,-2.978516459465025,-2.3398444652557355,3.65625,4,0.4841962466870886,-4.066666666666666,11.578125,3.639994843760097,11.382813453674315,1.186046511627907,11.546875,0.4841962466870886
2864,2000-06-12,11.835938453674315,11.984375,11.40625,11.81640625,1475200.0,0.01882985723028474,2.6543320021098635,-0.09434466366018214,66.6275113897675,64.95032435798826,-0.7671560163613247,-1.9830937774054807,-2.730121009295706,-2.7409623115551884,11.226556427881961,0.578125,0.6808086969707183,1.6851569175720194,-0.9653017922492868,4.335615627393326,0.3599275626613654,3.0103862724826733,-1.6478462597499153,65.44720409362287,-0.4205148736936337,1.3252293549106535,6,-0.6796884536743146,-1.5781259536743146,-3.283203959465025,-2.5585944652557355,3.5390615463256854,0,0.5023101099752711,1.0097135014826244,11.617188453674315,-4.066666666666666,11.578125,3.639994843760097,11.382813453674315,0.5023101099752711
2865,2000-06-13,11.640625,11.734375,11.4375,11.460938453674315,1344000.0,-0.016501729409862054,-1.6206786238945317,9.199501977443436,74.2146674238011,67.10750980091055,-0.27497704651244703,-1.7079873915368964,-2.489852315526189,-2.5212835897373864,11.907657076983371,0.39843845367431463,0.9364453917219091,1.3835934638977054,-1.3292940050388413,4.096480932834252,0.027149729429432057,2.740037198365979,-1.1947795254680411,74.72527472527473,5.984394155398476,1.3564437344682734,6,-0.2617182731628418,-1.3828125,-2.8457030057907104,-2.363281011581421,3.234375,1,0.559731543624161,2.6543320021098635,11.835938453674315,1.0097135014826244,11.617188453674315,-4.066666666666666,11.578125,0.559731543624161
2866,2000-06-14,12.414063453674315,12.671875,11.84375,11.90625,9112800.0,0.06644303494651838,-1.6172800062692807,2.826107263222105,79.09738717339667,69.45249101089274,-0.7473346303456676,-2.3619403237098986,-3.172153565796952,-3.262929925365169,12.844890563229766,1.03125,1.2629102612060947,2.004297494888304,-0.8367288522709941,4.845323842047602,0.5837843213086558,3.424810668467952,-1.736240026595551,79.62970498167424,7.464805693382672,1.4205131735796488,6,-0.7421884536743146,-2.1562509536743146,-3.509766459465025,-3.1367194652557355,2.1015615463256854,2,0.38955307135105266,-1.6206786238945317,11.640625,2.6543320021098635,11.835938453674315,1.0097135014826244,11.617188453674315,0.38955307135105266
2867,2000-06-15,13.75,13.75,12.375,12.429688453674315,8646400.0,0.10761476701895512,1.0828417411428535,2.5999932391954017,81.9672131147541,70.84390975203826,-1.8244223511855395,-3.535172889166116,-4.434558555812741,-4.560854353406757,14.03754727026461,1.375,1.5194136691965738,3.1218747138977054,-0.040010531057548704,6.28375995885296,1.5409320914200784,4.7028173363753325,-2.863396415629113,100.0,25.149915920680797,1.5809426224776273,6,-1.5859375,-3.0,-4.835937261581421,-4.472656011581421,0.90625,3,0.14204545454545459,-1.6172800062692807,12.414063453674315,-1.6206786238945317,11.640625,2.6543320021098635,11.835938453674315,0.14204545454545459
2868,2000-06-16,14.023438453674315,14.25,13.375,13.625,6140000.0,0.019886432994495662,1.055048173030942,0.30177608821428165,84.42871779655337,72.38757680879814,-1.9734879823286633,-3.584441772410946,-4.631534993619111,-4.794242364093698,15.81893199752007,0.875,1.7350161907981896,3.1363287448883046,-0.25067146974476806,6.523328959521377,1.4428286375717683,4.829828852204841,-2.793227299427935,92.03300056876711,13.509699465743878,1.693500107316536,6,-1.6093759536743146,-3.0234384536743146,-4.935547709465025,-4.7460944652557355,0.25,4,0.13760437946087922,1.0828417411428535,13.75,-1.6172800062692807,12.414063453674315,-1.6206786238945317,11.640625,0.13760437946087922
2869,2000-06-19,15.296875,15.46875,13.640625,14.132813453674315,5765600.0,0.090807725261705,1.4248720000252995,2.9215592410595854,85.22072936660268,74.72014204104036,-3.119352455843826,-4.571727059716977,-5.815157904122703,-6.015887495752754,17.182448172759344,1.828125,1.9120459705236907,4.0792965412139885,0.3259972258965842,7.832595856531393,2.2026468835552873,5.95594619887269,-3.643893407348113,95.73643410852713,18.324137882848547,1.876649657658702,6,-2.2734375,-3.6875,-6.1738280057907104,-6.019531011581421,-0.234375,0,-0.0015321133450907354,1.055048173030942,14.023438453674315,1.0828417411428535,13.75,-1.6172800062692807,12.414063453674315,-0.0015321133450907354
2870,2000-06-20,14.671875,15.5,14.25,15.421875,6942400.0,-0.04085801838610825,1.7586206896551724,-0.644295829861699,78.06935081810572,76.4195749974585,-2.240015874758793,-3.741046938566315,-5.102732755193234,-5.340083976758047,19.103593697450883,1.25,1.9122509627137738,3.201952791213989,-0.7726183779270066,7.176523960354984,1.2146672066434903,5.1892383757844875,-2.4083704621724156,77.35042735042735,1.429280507525604,1.987285584570498,6,-1.21875,-3.046875,-5.5488280057907104,-5.394531011581421,-0.578125,1,0.04792332268370614,1.4248720000252995,15.296875,1.055048173030942,14.023438453674315,1.0828417411428535,13.75,0.04792332268370614
2871,2000-06-21,15.21875,15.351563453674315,14.515625,14.632813453674315,3585600.0,0.03727369542066028,-1.0380951938067364,-0.7812487284342472,77.1484375,77.40637553160983,-2.4423837511813975,-3.982643508107726,-5.564603421659944,-5.824663187234924,21.12856031349643,0.8359384536743146,1.8807693711875046,3.42539029121399,-0.6682574851752427,7.519038067603223,1.3785664030193736,5.472214179408606,-2.3726762789813804,91.0,16.72045234999952,2.0468238881946164,6,-1.765625,-3.59375,-6.0957030057907104,-6.011718511581421,-1.8828115463256854,2,-0.022587268993839782,1.7586206896551724,14.671875,1.4248720000252995,15.296875,1.055048173030942,14.023438453674315,-0.022587268993839782
2872,2000-06-22,14.695313453674315,15.476563453674315,14.578125,15.23828125,3585600.0,-0.03439418784891568,-1.3115574067144677,-0.9266665473088337,68.61314741984185,77.26524022253588,-1.5983580438476483,-3.138977247565558,-4.957595939262626,-5.244897348052527,22.84824543394059,0.8984384536743146,1.9528335698221504,2.5964849948883035,-1.400035434885476,6.593005424662081,0.5982247800014147,4.594745209775192,-1.3715330024390457,62.13239781996774,-9.400299982773085,1.998260214886889,6,-1.2421884536743146,-3.0703134536743146,-5.524414896965025,-5.4882819652557355,-2.2109384536743146,3,-0.012227602646297187,-1.0380951938067364,15.21875,1.7586206896551724,14.671875,1.4248720000252995,15.296875,-0.012227602646297187
2873,2000-06-23,13.882813453674315,14.9375,13.640625,14.76171875,3236000.0,-0.05528973591215558,1.1079381416931282,1.6187061226712172,59.54046680132205,76.4777908238197,-0.48129519418683664,-2.036479506190247,-4.051990947550683,-4.383776022409942,24.875135055850127,1.296875,2.045038061442277,1.5335943222045874,-2.233394048882884,5.300582693292057,-0.34989986333914835,3.417088507748323,1.6171865463256854,13.025261374080788,-53.78875076722146,1.883494185543735,6,-0.41406345367431463,-2.2578134536743146,-4.705078959465025,-4.6757819652557355,-1.3769540786743146,4,0.055711801423146134,-1.3115574067144677,14.695313453674315,-1.0380951938067364,15.21875,1.7586206896551724,14.671875,0.055711801423146134
2874,2000-06-26,15.875,15.875,13.648438453674315,13.65234375,4280800.0,0.14350020282080655,1.0035140803492986,-2.528891632911923,74.12892499203033,76.4682638869563,-2.0565574810206773,-3.651007213982968,-5.929025802304984,-6.3124564368509475,27.128316389013563,2.2265615463256854,2.144045689773355,3.167187118530274,-0.5025696598475946,6.836943896908142,1.3323087293413387,5.002065507719209,-2.234375,100.0,31.24780648722208,1.8348783891889342,6,-2.015625,-4.0625,-6.7675780057907104,-6.695311784744263,-3.0625,0,-0.10088576669768101,1.1079381416931282,13.882813453674315,-1.3115574067144677,14.695313453674315,-1.0380951938067364,15.21875,-0.10088576669768101
2875,2000-06-27,16.373046875,16.984375,15.414063453674315,15.953125,5219200.0,0.031373031496062964,-1.096481187460766,0.18892794376098418,76.82132871767573,76.2153685029873,-2.0257433534465754,-3.807896811480955,-6.293685108758186,-6.746200688577822,29.37566661482244,1.5703115463256854,2.263084369207988,3.324706649780273,-0.37992956440213277,7.029342863962681,1.4723885426890693,5.177024756871477,-2.732421875,81.71728971962617,10.17256314154281,1.8523181070912036,6,-1.693359375,-4.005859375,-7.4492186307907104,-7.509765386581421,-3.1777334213256854,1,-0.08004294405344148,1.0035140803492986,15.875,1.1079381416931282,13.882813453674315,-1.3115574067144677,14.695313453674315,-0.08004294405344148
2876,2000-06-28,17.5,17.703125,16.25,16.25,4896800.0,0.06882977454371941,-1.325,2.9767441860465116,78.93129770992367,75.87804456911725,-2.6321902652312126,-4.578274640142835,-7.251760225558295,-7.799150332940725,31.281143406965207,1.453125,2.4652714416287083,4.07626919746399,0.16005689161699266,7.992481503310987,2.1181630445404913,6.034375350387489,-3.8515615463256854,95.0,19.35395519778558,1.9581061529234984,6,-1.9609375,-4.7734375,-8.624999642372131,-8.753906011581421,-3.78125,2,-0.19464285714285712,-1.096481187460766,16.373046875,1.0035140803492986,15.875,1.1079381416931282,13.882813453674315,-0.19464285714285712
2877,2000-06-29,16.828125,17.421875,16.640625,17.2421875,4579200.0,-0.03839285714285712,1.02020202020202,-0.33125,73.97555486929393,74.71658202164399,-1.6514311892140086,-3.623307862352476,-6.456637401273994,-7.058672854989274,32.61741644043289,0.859375,2.655748244269054,3.106737947463989,-0.8977674284153174,7.111243323343295,1.1044852595243349,5.108990635403643,-2.936405353546144,78.46153846153847,-0.7140198504141466,2.002252687939653,6,-1.15625,-4.1015625,-7.953124642372131,-8.082031011581421,-3.140625,3,-0.2075208346934483,-1.325,17.5,-1.096481187460766,16.373046875,1.0035140803492986,15.875,-0.2075208346934483
2878,2000-06-30,16.25,17.234375,16.0625,16.7265625,7972000.0,-0.03435468895078919,-1.7522935779816513,1.150943396226415,69.65900925279456,72.98750200899865,-0.8093675269681082,-2.849152070367783,-5.759189508837206,-6.420598360574795,32.91822002063958,1.171875,2.7446111340622608,2.3114254474639893,-1.7493510770922427,6.372201972020221,0.2810371851858733,4.341813709742105,-2.1295960323333762,64.1618412817433,-16.05832548542321,2.0303882622781155,6,-0.578125,-3.0546875,-7.4511717557907104,-7.503906011581421,-3.40625,4,-0.23173076923076918,1.02020202020202,16.828125,-1.325,17.5,-1.096481187460766,16.373046875,-0.23173076923076918
2879,2000-07-03,18.5,18.875,16.875,17.375,3305600.0,0.1384615384615384,1.1333333333333333,-2.360655737704918,75.82353312033736,72.7379667092466,-2.8577442268964734,-4.867547027601621,-7.855720347574515,-8.594461739829036,33.10025299073964,2.625,2.74375686612475,4.25595669746399,-0.21314858370648082,8.72506197863446,2.0214040568787546,6.490509338049225,-4.164632770393373,89.1647825673626,7.9087685562655,2.234552640585236,7,-2.2421875,-4.71875,-9.65234375,-9.753906011581421,-7.734375,0,-0.3240076013513513,-1.7522935779816513,16.25,1.02020202020202,16.828125,-1.325,17.5,-0.3240076013513513
2880,2000-07-05,17.8125,19.9765625,17.625,18.296875,6779200.0,-0.03716216216216217,-4.472727272727273,-0.4305555555555556,70.45589188138291,71.99435052940026,-1.875081395779926,-3.885801317842434,-7.012020031970941,-7.841784031695301,34.4797039766138,2.3515625,2.6943736128757347,3.255175447463989,-1.295534111664285,7.805885006592263,0.9798206678998511,5.530530227028127,-3.113962148761903,44.71057884231537,-35.23300013054508,2.2753547795641373,7,-1.00390625,-3.41796875,-8.96484375,-9.066406011581421,-6.875,2,-0.2807017543859649,1.1333333333333333,18.5,-1.7522935779816513,16.25,1.02020202020202,16.828125,-0.2807017543859649
2881,2000-07-06,16.5625,17.765625,16.5,17.76171875,5893600.0,-0.07017543859649122,1.0970873786407767,2.475806451612903,60.72705757980366,71.11811832495158,-0.463128039011643,-2.3482517946764165,-5.630724686406779,-6.535084481083764,36.02248699939313,1.3125,2.499645733533704,1.7461911201477047,-2.6300437024565966,6.122425942752006,-0.44192629115444504,3.9343085314498545,-1.3361596838857128,12.77445109780439,-61.9622390674879,2.1881174113021506,7,0.24609375,-1.80078125,-7.703125,-7.816406011581421,-4.867186546325685,3,-0.2033018292121168,-4.472727272727273,17.8125,1.1333333333333333,18.5,-1.7522935779816513,16.25,-0.2033018292121168
2882,2000-07-07,17.078125,17.4140625,16.296875,16.5078125,3845600.0,0.031132075471698162,-1.2519685039370079,-0.4755700325732899,61.439437147882614,71.32911503012497,-0.6763290506668582,-2.5620619432744043,-5.979910507292512,-6.993180324901871,37.364136312474685,1.1171875,2.43263029228193,1.9868161201477044,-2.2206152910292687,6.194247531324677,-0.11689958544078394,4.090531825736191,-1.3767624654971407,25.948103792415168,-44.67569178137141,2.103715705588487,7,-0.2656245231628418,-2.093749523162842,-8.078125,-8.332031011581421,-6.140625,4,-0.19670631290027452,1.0970873786407767,16.5625,-4.472727272727273,17.8125,1.1333333333333333,18.5,-0.19670631290027452
2883,2000-07-10,17.2421875,17.9375,16.8203125,17.640625,3721600.0,0.009606587374199504,1.2519685039370079,-0.6986301369863014,57.94511929784709,69.53091439743794,-0.35062289943400415,-2.4064884920742884,-5.9946112525317865,-7.10378904142544,38.85815978238815,1.1171875,2.3568773229137214,1.869628667831421,-2.105597536081664,5.844854871744504,-0.11798443412511972,3.8572417697879633,-1.1133049689474248,25.690021231422506,-40.03224783054658,1.9876131019565417,7,0.4531254768371582,-1.96484375,-7.8671875,-8.121093511581421,-7.5703125,0,-0.20616221114635247,-1.2519685039370079,17.078125,1.0970873786407767,16.5625,-4.472727272727273,17.8125,-0.20616221114635247
2884,2000-07-11,17.78125,18.578125,17.34375,17.359375,3332000.0,0.03126415949252381,-4.448275862068965,-1.0588235294117647,62.789205091493905,67.97178955008441,-0.6602833581747554,-2.6111823929893685,-6.38176868433572,-7.587466869333397,40.6588041326663,1.3359375,2.4418199053802265,2.111425590515136,-1.632714644982162,5.855565826012434,0.23935547276648705,3.983495708263785,-1.484375,40.339702760084926,-22.92391554447461,1.872070117748649,7,0.23828125,-2.50390625,-7.828125,-8.082031011581421,-8.140625,1,-0.27768014059753954,1.2519685039370079,17.2421875,-1.2519685039370079,17.078125,1.0970873786407767,16.5625,-0.27768014059753954
2885,2000-07-12,18.15625,18.4921875,17.703125,17.8828125,2509600.0,0.02108963093145877,-1.4938271604938271,0.6481481481481481,62.255543019606215,66.11892791782691,-0.8445485066905718,-2.60666501343405,-6.6109745029010885,-7.913695080837481,42.55675754109938,0.7890625,2.7031012184657452,2.1606443405151374,-1.2239486107809654,5.54523729181124,0.4683478648670878,3.852940816163189,-1.4914062500000007,81.5068493150685,20.853156601040894,1.6922964756480512,7,-0.13671875,-2.87890625,-7.8984375,-8.152343511581421,-8.9375,2,-0.40705679862306365,-4.448275862068965,17.78125,1.2519685039370079,17.2421875,-1.2519685039370079,17.078125,-0.40705679862306365
2886,2000-07-13,17.25,18.1484375,16.46875,18.1484375,2836800.0,-0.04991394148020656,2.739130434782609,-3.2857142857142856,60.32848714926472,64.60258706004589,0.025154950638352602,-1.3908524465754564,-5.549580559372332,-6.950724129413224,43.38355604824139,1.6875,2.637907555360041,1.0125975131988518,-1.960624249692998,3.9858192760907034,-0.47401336824707485,2.4992083946447767,2.7265625,41.78082191780822,-17.913932408067318,1.4866108814459256,7,0.76953125,-1.97265625,-6.9921875,-7.246093511581421,-8.125,3,-0.3659420289855072,-1.4938271604938271,18.15625,-4.448275862068965,17.78125,1.2519685039370079,17.2421875,-0.3659420289855072
2887,2000-07-14,15.703125,17.0,14.46875,16.8828125,4808000.0,-0.08967391304347827,2.5801104972375692,1.3130434782608695,56.94692590608098,63.19013335485549,1.5596840453001697,0.3265928112033265,-3.8681304271638464,-5.3530524713615115,42.989011869895414,2.78125,2.457885201972198,-0.6319337368011482,-3.3810110090628207,2.1171435354605244,-2.0064723729319844,0.7426048993296881,4.20328125,30.038022813688215,-34.091157098475975,1.3745386361308363,7,1.51953125,-0.01171875,-5.2109375,-5.699218511581421,-6.15625,4,-0.25522381986551623,2.739130434782609,17.25,-1.4938271604938271,18.15625,-4.448275862068965,17.78125,-0.25522381986551623
2888,2000-07-17,15.953125,16.171875,13.9375,14.375,6144800.0,0.015920398009950265,1.2170542635658914,-1.3377483443708609,50.343878954607966,60.35906066977444,1.4115871915629938,0.24092484458305208,-3.9808979305160577,-5.549974504199676,42.15801306474967,2.234375,2.1302927079537195,-0.47841806411743093,-3.012973908928032,2.0561377806931684,-1.7456959865227297,0.7888598582878679,3.7357750000000003,43.43434343434344,-15.48997267088803,1.2672779224052997,7,1.00390625,-0.26171875,-5.4609375,-5.949218511581421,-6.50390625,0,-0.3143976493633692,2.5801104972375692,15.703125,2.739130434782609,17.25,-1.4938271604938271,18.15625,-0.3143976493633692
2889,2000-07-18,15.273438453674315,16.515625,15.179688453674315,15.867188453674315,1853600.0,-0.042605229152638424,-2.4199975585937548,-0.37623762376237624,45.23608429310065,57.55685982663197,1.7717750951533322,0.9684167903254188,-3.1970038207438467,-4.831538519887198,40.743816559851524,1.3359365463256854,1.8651321714588125,-1.1569327831268321,-3.693718172432229,1.3798526061785665,-2.4253254777795323,0.1114599115258681,4.070377546325686,29.331067250482377,-25.606724677859297,1.2683926946526993,7,0.9843740463256854,0.41796779632568537,-4.750000953674315,-5.2695319652557355,-4.390624999999998,1,-0.3667519576986119,1.2170542635658914,15.953125,2.5801104972375692,15.703125,2.739130434782609,17.25,-0.3667519576986119
2890,2000-07-19,15.375,15.5,14.78125,15.25390625,2180800.0,0.006649553513030426,2.873684210526316,-0.20394736842105263,39.89598628023758,55.24229634890241,1.439468453814289,0.972071076375677,-3.191029115364822,-4.889624360359274,39.14029214599868,0.71875,1.685978659822819,-1.0905274868011468,-3.542781475683963,1.3617265020816696,-2.316654481242555,0.1355995076402614,3.6444370399999997,34.137291280148425,-15.082990859870279,1.2261269944414086,7,0.8828125,0.33203125,-4.66796875,-5.371093511581421,-4.015625,2,-0.3729674796747967,-2.4199975585937548,15.273438453674315,1.2170542635658914,15.953125,2.5801104972375692,15.703125,-0.3729674796747967
2891,2000-07-20,14.875,16.359375,14.578125,15.578125,2476000.0,-0.03252032520325199,-1.7469879518072289,-5.806451612903226,40.558910645805554,52.92223784867163,1.8717588786034831,1.5230872320254605,-2.5792780905264454,-4.360652489377536,37.63536099731971,1.78125,1.1539109591982637,-1.5733399868011482,-4.066859001113897,0.9201790275116011,-2.820099493957521,-0.32658047964477355,3.8395208176000004,30.612244897959183,-14.293330685027453,1.2467595071563744,7,1.3828125,1.03515625,-4.056640386581421,-4.871093511581421,-3.4453115463256854,3,-0.3802521008403361,2.873684210526316,15.375,-2.4199975585937548,15.273438453674315,1.2170542635658914,15.953125,-0.3802521008403361
2892,2000-07-21,14.515625,15.210938453674315,14.171875,14.796875,2364000.0,-0.024159663865546244,-1.145163259198585,0.4,41.43518357174411,51.0878005457713,2.0444087960313695,1.969275999336034,-2.101712662248218,-3.9813363525974914,35.88297434899294,1.0390634536743146,0.721637637900649,-1.923730564117431,-4.444985343716844,0.5975242154819824,-3.184357953917136,-0.6631031743177243,3.9122745685439995,22.424242424242426,-19.217484265172185,1.2606273897997062,7,1.7421875,1.66015625,-3.55078125,-4.511718511581421,-2.921875,4,-0.37136706135629705,-1.7469879518072289,14.875,2.873684210526316,15.375,-2.4199975585937548,15.273438453674315,-0.37136706135629705
2893,2000-07-24,14.65625,14.8125,13.507813453674315,13.890625,2736000.0,0.009687836383207804,1.4202880859375033,-2.7222222222222223,26.0233861075385,47.00270954755403,1.6744828074117315,1.9916803800649205,-2.1341804190658316,-4.106176890943459,35.12685162057858,1.3046865463256854,0.525101822785663,-1.8217773914337165,-4.197447694099967,0.5538929112325341,-3.009612542766842,-0.6339422401005912,3.5022255944313585,38.18179858138402,2.446022368160662,1.1878351513331251,7,1.3437504768371582,2.01953125,-3.19921875,-4.160156011581421,-3.40625,0,-0.34861407249466947,-1.145163259198585,14.515625,-1.7469879518072289,14.875,2.873684210526316,15.375,-0.34861407249466947
2894,2000-07-25,14.273438453674315,15.171875,13.75,14.578125,3308000.0,-0.02611933791561183,-1.10404475814219,-0.39795793805803803,27.05166940180949,43.091168034465504,1.6845301351273143,2.369858843588313,-1.626540527476914,-3.699230596783874,33.87351133424623,1.421875,0.2491101088276224,-2.1245108604431184,-4.686435094848003,0.43741337396176583,-3.4054729776455606,-0.8435487432406763,3.512984169496482,26.84932404795992,-7.431005915687873,1.2809621172024421,7,1.5546870231628436,2.4687495231628436,-2.5664072036743146,-3.5273444652557355,-2.7890634536743146,1,-0.3379858132524787,1.4202880859375033,14.65625,-1.145163259198585,14.515625,-1.7469879518072289,14.875,-0.3379858132524787
2895,2000-07-26,15.0625,15.09375,12.632813453674315,13.898438453674315,5256000.0,0.055281812359835536,3.012740418444919,-3.8205216487681652,39.655166970702595,40.79413245906971,0.4587073702235074,1.5574305434573645,-2.286586837121604,-4.4601348671492005,32.01889003995723,2.4609365463256854,0.028704157570025757,-1.269921970367431,-3.9006450269461865,1.3608010862113247,-2.5852834986568105,0.04543955792194687,2.381633889611077,65.19915251960101,27.03362366148464,1.3153615282893782,7,-0.2460932731628418,1.2421879768371582,-2.74609375,-3.707031011581421,-3.125,2,-0.27748956324153917,-1.10404475814219,14.273438453674315,1.4202880859375033,14.65625,-1.145163259198585,14.515625,-0.27748956324153917
2896,2000-07-27,14.09375,14.828125,13.40625,14.664063453674315,2044000.0,-0.06431535269709543,2.1652207511259673,-0.4899341065551789,30.628793652538704,37.86989554200946,1.0422655666430032,2.3799287517088494,-1.192381370209226,-3.4794276231222057,29.757297796378722,1.65625,-0.3530242450321328,-2.068359470367433,-4.819115532347666,0.6823965916128003,-3.4437375013575497,-0.6929814393773164,2.869251846017402,56.666629675662946,16.255257116284724,1.3753780309901167,7,0.4804692268371582,2.210937976837158,-1.5546875,-2.722656011581421,-1.359375,3,-0.1940133037694013,3.012740418444919,15.0625,-1.10404475814219,14.273438453674315,1.4202880859375033,14.65625,-0.1940133037694013
2897,2000-07-28,13.335938453674315,14.039063453674315,12.84375,13.78125,2316800.0,-0.05376933366390668,1.4878043939314298,0.7808189399298069,26.45950257583452,35.216075944367965,1.5969117177246623,3.017403935886497,-0.3160891804117405,-2.700222309205923,27.50099318604553,1.25,-0.8074722712875939,-2.651561689376832,-5.655962931787437,0.3528395530337711,-4.153762310582133,-1.1493610681715296,3.19404455310878,27.692318093568975,-13.978871806186557,1.5022006212053018,7,1.2382807731628436,2.9687495231628436,-0.7968759536743146,-1.9648444652557355,-1.2109384536743146,4,-0.14294082164684785,2.1652207511259673,14.09375,3.012740418444919,15.0625,-1.10404475814219,14.273438453674315,-0.14294082164684785
2898,2000-07-31,12.484375,12.882813453674315,11.851563453674315,12.75390625,3157600.0,-0.06385478282105395,2.911096965071767,0.6052644541196653,19.237735915937634,32.32737056912763,2.1285253731005014,3.765447964169688,0.6638807742965547,-1.8297543138382615,26.045350080588538,1.484375,-1.230625198769772,-3.3148438930511475,-6.698069088399514,0.06838130229722061,-5.006456490725331,-1.6232312953769643,3.655891051472217,19.058800281135234,-21.839761868361194,1.6916125976741838,7,1.6210942268371582,3.429687976837158,0.0546875,-1.113281011581421,-1.328125,0,-0.07133917396745937,1.4878043939314298,13.335938453674315,2.1652207511259673,14.09375,3.012740418444919,15.0625,-0.07133917396745937
2899,2000-08-01,12.505859375,13.34375,11.96875,12.101563453674315,3358400.0,0.0017209011264081031,-3.1049504245763133,-1.499996461730079,15.779496844826099,29.647760631859686,1.8698047132775368,3.4486886546355304,0.7787371897049908,-1.83064513229548,23.669209315764604,1.375,-1.522643292993381,-2.993652486801148,-6.431063466853079,0.4437584932507832,-4.712357976827114,-1.2749469967751832,3.1197623647364683,20.18069941309169,-14.937544732939696,1.7187054900259653,8,1.5996098518371582,3.408203601837158,0.041015625,-1.134765386581421,-0.5917959213256854,1,-0.10042167733874752,2.911096965071767,12.484375,1.4878043939314298,13.335938453674315,2.1652207511259673,14.09375,-0.10042167733874752
2900,2000-08-02,12.8125,13.375,12.421875,12.507813453674315,1417600.0,0.024519756364204337,-2.9999919954053627,0.7536226072393184,21.020393724287388,27.476814307246556,1.2979398179986177,2.896773380334565,0.5845885466837437,-2.108338104577589,20.764392311691747,0.953125,-1.741320459574581,-2.437011861801148,-5.8933604457527125,1.0193367221504186,-4.165186153776929,-0.7088375698253646,2.3602347454090093,32.283442870915295,-1.909741291195104,1.7281742919757832,8,0.7187509536743146,3.101562976837158,0.0234375,-1.253906011581421,-1.6015615463256836,2,-0.10365853658536583,-3.1049504245763133,12.505859375,2.911096965071767,12.484375,1.4878043939314298,13.335938453674315,-0.10365853658536583
2901,2000-08-03,13.195313453674315,13.279296875,12.0,12.15625,1575200.0,0.029878123213604946,1.1197427751305047,3.4102702144374946,30.685919410936307,26.282451622712355,0.7284059041553235,2.3702905688664107,0.3492429227080116,-2.449455027038093,18.970720819390134,1.279296875,-1.8451191576963666,-1.8858390808105483,-5.40044131996518,1.6287631583440838,-3.6431402003878635,-0.12853796123323136,1.578880736726532,61.42857142857143,25.606433539320975,1.7573011195773163,8,0.3164057731628436,2.7187495231628436,0.32812404632568537,-1.0820319652557355,-1.5703134536743146,3,-0.09532274152411813,-2.9999919954053627,12.8125,-3.1049504245763133,12.505859375,2.911096965071767,12.484375,-0.09532274152411813
2902,2000-08-04,13.71875,13.992188453674315,13.1875,13.37109375,2014400.0,0.03966836772490101,-1.2513687884221263,0.33458615907491035,33.48728861103079,27.11177412310039,0.08945217338590084,1.6677819079991743,-0.012313945139514004,-2.9150041511101055,17.078129736245977,0.8046884536743146,-1.893105019080929,-1.194433784484863,-4.627339838694851,2.238472269725124,-2.9108868115898545,0.5220192426201304,0.704728501993662,87.22623282105391,50.203761492337705,1.7164530271049934,8,-0.2070307731628418,2.195312976837158,0.4140625,-1.246093511581421,-2.1796865463256854,4,-0.07175398633257402,1.1197427751305047,13.195313453674315,-2.9999919954053627,12.8125,-3.1049504245763133,12.505859375,-0.07175398633257402
2903,2000-08-07,13.6875,14.34375,12.78125,12.828125,2456000.0,-0.002277904328018221,-2.278688524590164,2.4719101123595504,37.03702317918327,28.221257876141923,-0.03482889283370305,1.4957574421933124,0.17447147058025614,-2.8253360334161286,14.947964210914822,1.5625,-1.9250404804336902,-1.047949409484863,-4.338262501687904,2.242363682718178,-2.6931059555863825,0.5972071366166585,-1.8359365463256854,72.36842105263158,32.95312405800744,1.645156546101521,8,-0.2148432731628418,2.226562976837158,0.51171875,-1.214843511581421,-1.625,0,-0.11415525114155256,-1.2513687884221263,13.71875,1.1197427751305047,13.195313453674315,-2.9999919954053627,12.8125,-0.11415525114155256
2904,2000-08-08,12.84375,14.03125,12.8125,13.632813453674315,1445600.0,-0.06164383561643838,-1.8623821154873457,-0.9181829279119298,31.548969812476045,27.32056930300564,0.6535168146358892,2.0560509376804337,1.1727001336116345,-1.9464421976495956,12.436191325728233,1.21875,-1.9726703492170685,-1.6448244094848636,-4.705850768785943,1.4162019498162142,-3.1753375891354025,-0.11431122983432473,-0.9423428153991722,36.0,-3.914267626322996,1.530513179650539,8,0.4960942268371582,3.070312976837158,1.58984375,-0.2226560115814209,-0.40625,1,-0.13138686131386856,-2.278688524590164,13.6875,-1.2513687884221263,13.71875,1.1197427751305047,13.195313453674315,-0.13138686131386856
2905,2000-08-09,10.765625,12.882813453674315,10.492188453674316,12.86328125,5596800.0,-0.16180048661800484,1.237657965984593,2.658412628581587,25.648142643261423,26.76716363530816,2.2998897984647897,3.7440594606741087,3.356636354523719,0.1613987841551534,10.256240459205586,2.3906249999999982,-1.9617885508163617,-3.353418159484864,-6.333505846021971,-0.3733304729477549,-4.843462002753419,-1.8633743162163086,3.578125,7.099368477871964,-32.587386907591124,1.4900438432685545,8,1.6523442268371582,4.468750476837158,4.25390625,2.546875,0.765625,2,0.10667643111053149,-1.8623821154873457,12.84375,-2.278688524590164,13.6875,-1.2513687884221263,13.71875,0.10667643111053149
2906,2000-08-10,10.9375,11.5,10.367188453674316,10.37109375,4586400.0,0.0159651669085632,-2.9455880154788994,-0.27001862197392923,28.314388925815692,26.973262118639404,1.8251518514514018,3.241197775950253,3.280899113645175,0.025094025469385883,9.216348528132162,1.1328115463256836,-1.9495695775752466,-2.8659181594848633,-5.786311996241327,0.05447567727160063,-4.326115077863095,-1.4057212411066313,3.3292187690734867,14.341826215481253,-26.39134615757866,1.460196918378232,8,1.4179692268371582,3.535156726837158,4.6640625,2.92578125,0.3203134536743164,3,0.025000087193080445,1.237657965984593,10.765625,-1.8623821154873457,12.84375,-2.278688524590164,13.6875,0.025000087193080445
2907,2000-08-11,11.695313453674315,11.75,10.773438453674316,10.81640625,2724800.0,0.06928580147879448,-1.0242915219860218,1.5517258216594796,33.30396833958221,28.53617683237769,0.905348968941146,2.2848811583490214,2.6015514209904804,-0.7055418458727214,9.649088172673585,0.9765615463256836,-2.1222665280483657,-1.9077141284942645,-4.829264454843253,1.0138361978547241,-3.3684892916687588,-0.4469389653197702,2.4154241027832057,33.398829227908635,-7.340768910444254,1.460775163174494,8,0.6601557731628436,2.7773432731628436,4.089842796325685,2.1679677963256854,0.5234365463256854,4,-0.006012105101144138,-2.9455880154788994,10.9375,1.237657965984593,10.765625,-1.8623821154873457,12.84375,-0.006012105101144138
2908,2000-08-14,10.9375,11.648438453674315,10.375,11.421875,3410400.0,-0.06479633544462482,1.7166631741065046,-0.5511105131179339,31.95265942479196,30.33319489681834,1.5876177950768504,2.7907536717379102,3.3973972150240126,0.06577558782492865,10.545323776747168,1.3203134536743146,-2.1686162726648277,-2.41474633216858,-5.347956256307707,0.5184635919705478,-3.8813512942381436,-0.948141370099016,3.023495592346192,15.565010006384616,-25.81909717697352,1.4666049620695638,8,1.4179692268371582,3.535156726837158,4.960937976837158,2.92578125,0.96875,0,0.05500008719308025,-1.0242915219860218,11.695313453674315,-2.9455880154788994,10.9375,1.237657965984593,10.765625,0.05500008719308025
2909,2000-08-15,9.671875,11.109375,9.632813453674316,11.07421875,16711200.0,-0.11571428571428577,1.005303744612069,2.8951612903225805,22.266886471687826,30.471694090973948,2.692065868228097,3.8105768169299097,4.671516783744192,1.3484100433358694,11.410689253692077,1.4765615463256836,-2.1451870463613716,-3.400293159484864,-6.617122278163851,-0.18346404080587497,-5.008707718824358,-1.7918786001453704,4.145368306799318,1.2018937330979573,-35.63432550791013,1.6084145593394943,8,2.316406726837158,4.433594226837158,6.814453363418579,4.19140625,2.3984384536743146,1,0.24717285945072698,1.7166631741065046,10.9375,-1.0242915219860218,11.695313453674315,-2.9455880154788994,10.9375,0.24717285945072698
2910,2000-08-16,9.640625,9.75,9.25,9.66796875,4208000.0,-0.003231017770597755,4.224489795918367,0.019498607242339833,24.644133621349695,29.800384558797656,2.4876747957602774,3.573404967308834,4.7382741102668895,1.3911717575998157,12.669320064582044,0.5,-1.9789410404557497,-3.1448244094848636,-6.515947965336853,0.22629914636712556,-4.830386187410857,-1.45926263155887,3.925552515611818,15.625,-17.930212077821295,1.6855617779259944,8,2.15625,4.23046875,7.0078125,4.22265625,3.609375,2,0.29011345218800644,1.005303744612069,9.671875,1.7166631741065046,10.9375,-1.0242915219860218,11.695313453674315,0.29011345218800644
2911,2000-08-17,9.21875,9.96875,9.09375,9.625,4396000.0,-0.04376012965964349,-1.6666666666666667,14.857142857142858,25.624424443188474,28.92673298459296,2.5548209250559086,3.741636460818638,5.1967752997710015,1.822845860035926,13.38965222820061,0.875,-1.8043325878970844,-3.2838869094848633,-6.859733263215411,0.2919594442456859,-5.071810086350137,-1.4959637326195896,4.002133314362872,4.705882352941177,-28.368574912169972,1.7879231768652744,8,2.5,4.40234375,7.4296875,4.64453125,4.40625,3,0.2508474576271187,4.224489795918367,9.640625,1.005303744612069,9.671875,1.7166631741065046,10.9375,0.2508474576271187
2912,2000-08-18,9.125,9.257813453674316,8.625,9.25390625,2777600.0,-0.01016949152542368,8.257027664234595,0.3173076923076923,28.15041192517488,27.93933173414758,2.155046792214881,3.595152960851582,5.320520820549429,1.9400453069278178,14.527306191926803,0.6328134536743164,-1.7363287415266022,-3.1081056594848633,-6.853701939364974,0.6374906203952477,-4.980903799424919,-1.2353075195448078,3.683169982926586,16.537462483893513,-17.553518826394914,1.872798139940056,8,2.203125,3.6875,7.5234375,4.73828125,4.25,4,0.23373298122458253,-1.6666666666666667,9.21875,4.224489795918367,9.640625,1.005303744612069,9.671875,0.23373298122458253
2913,2000-08-21,9.546875,9.75,8.8125,8.914063453674316,2305600.0,0.046232876712328785,-1.2429880953060026,-4.909083510890151,31.707321387091014,27.956926353549242,1.2114540367826816,2.920611253952906,4.93290268380936,1.552045087442579,16.020483709941058,0.9375,-1.8209167828235824,-2.430761909484863,-6.1774518339452165,1.3159280149754906,-4.304106871715039,-0.557416947254687,2.759314584975396,37.10691823899371,1.2044800665006719,1.8733449622301765,8,1.2070317268371582,3.0234375,6.91015625,4.31640625,4.007813453674315,0,0.27986906710310966,8.257027664234595,9.125,-1.6666666666666667,9.21875,4.224489795918367,9.640625,0.27986906710310966
2914,2000-08-22,9.44921875,9.796875,9.257813453674316,9.585938453674316,1845600.0,-0.010229132569558153,-1.075188107943396,-0.2160512153549614,28.65642559329062,28.291180014663595,0.8682658140586579,2.780895996526887,5.057335279982533,1.6880924023669053,17.340629391614026,0.5390615463256836,-1.9876620476635658,-2.287207174301148,-6.0327320682792145,1.4583177196769181,-4.15996962129018,-0.4144447273121159,2.4152280847783487,61.337209302325576,23.945218764883926,1.872762446989033,8,0.73828125,3.12109375,6.875,4.4140625,4.95703125,1,0.26002480363786695,-1.2429880953060026,9.546875,8.257027664234595,9.125,-1.6666666666666667,9.21875,0.26002480363786695
2915,2000-08-23,10.882813453674316,10.976563453674316,9.390625,9.390625,7661600.0,0.15171568587872053,-1.1256543699546167,-10.91421655819923,37.051621313407935,29.261983613284954,-0.6112355012260426,1.0731345930776506,3.6740239881524523,0.2931322527969229,18.321209550948613,1.5859384536743164,-2.1855059701016337,-0.6446281433105465,-4.0606874607386985,2.7714311741176054,-2.3526578020246234,1.0634015154035303,0.5928997609306297,96.01329065335167,59.114581997342455,1.708029658714076,8,-0.6953134536743164,1.6093740463256836,5.091795921325684,2.9804677963256836,3.1171865463256836,2,0.10911700407756864,-1.075188107943396,9.44921875,-1.2429880953060026,9.546875,8.257027664234595,9.125,0.10911700407756864
2916,2000-08-24,11.359375,11.679688453674315,10.695313453674316,10.69921875,3692800.0,0.043790289005163796,-1.9473768371277504,0.44240809421521304,36.71943996686387,29.6414804607607,-1.141725418120835,0.40181854832809805,3.2293862276563363,-0.1236682893446428,19.149656573142547,0.9843749999999982,-2.272869153554158,-0.031347846984862926,-3.2266868279479723,3.1639911339782465,-1.6290173374664185,1.5663216434966927,-2.734375,89.51403854985514,56.544961475044616,1.5976694904815552,8,-1.2070307731628418,1.1328125,4.623046875,2.50390625,2.890625,3,0.16643741403026135,-1.1256543699546167,10.882813453674316,-1.075188107943396,9.44921875,-1.2429880953060026,9.546875,0.16643741403026135
2917,2000-08-25,11.429688453674315,11.90625,11.359375,11.52734375,2473600.0,0.006189905137766294,-3.590145563262186,-0.14792754946376008,37.346769472212806,30.240826021585235,-1.4010115487862862,0.1911727632978799,3.1494039906209963,-0.15054450480742787,19.5935952145895,0.546875,-2.110997061896928,0.13427810668945206,-2.927691446061221,3.1962476594401252,-1.3967066696858836,1.6652628830647878,-2.7435946846008274,84.59599042179603,54.27213719193856,1.5309847763753364,8,-1.1640634536743146,0.4882807731628436,4.654295921325685,2.4335927963256854,1.8515615463256854,4,0.1920709873434876,-1.9473768371277504,11.359375,-1.1256543699546167,10.882813453674316,-1.075188107943396,9.44921875,0.1920709873434876
2918,2000-08-28,11.59375,12.007813453674315,11.429688453674315,11.4375,1768800.0,0.014353982349619043,-5.727347382672343,-1.6000156251525604,42.417063366163866,32.4797345654159,-1.6340302104124227,-0.04535886310888593,2.9685656337737996,-0.27064700783013507,19.436315809396227,0.578125,-1.985944299188052,0.342870903015136,-2.6718327930744934,3.3575745991047654,-1.1644809450296787,1.8502227510599507,-2.7788499816894525,84.94314713911582,53.05136200319424,1.5073518480448151,8,-1.2773432731628418,0.3046875,4.623046875,2.26953125,1.65625,0,0.1536388140161724,-3.590145563262186,11.429688453674315,-1.9473768371277504,11.359375,-1.1256543699546167,10.882813453674316,0.1536388140161724
2919,2000-08-29,11.25,11.75,11.046875,11.648438453674315,1612000.0,-0.029649595687331498,1.3376660436314867,-2.5500061035156136,53.72148750472235,35.710551663568424,-1.1654401069572078,0.21026144161533367,3.250145569824209,0.11401250668947505,19.73036205035563,0.703125,-1.9656812562588044,0.061913871765137074,-2.894479678648114,3.0183074221783883,-1.4162829034414877,1.5401106469717618,-2.243525175567626,71.04475023147808,34.529070506961666,1.4781967752066254,8,-0.9335932731628418,0.6484375,5.087890863418579,2.61328125,1.9296884536743146,1,0.20486119588216134,-5.727347382672343,11.59375,-3.590145563262186,11.429688453674315,-1.9473768371277504,11.359375,0.20486119588216134
2920,2000-08-30,11.484375,11.640625,10.890625,11.25,968800.0,0.02083333333333326,1.7428571428571429,-0.5882338861589378,54.1617110391882,38.881361285346166,-1.2413124450398385,-0.13567093652425655,2.975190852497173,-0.07617785793567222,20.10611029495925,0.75,-1.862316340180687,0.3626951217651371,-2.4981887786868917,3.223579022217166,-1.0677468284608782,1.7931370719911524,-2.29781985781311,60.1189749581474,19.939289299131296,1.4304419502260146,8,-1.1679682731628418,0.375,4.800781726837158,2.37890625,1.5859384536743146,2,0.254421768707483,1.3376660436314867,11.25,-5.727347382672343,11.59375,-3.590145563262186,11.429688453674315,0.254421768707483
2921,2000-08-31,11.9375,12.070313453674315,11.4375,11.539063453674315,1248000.0,0.039455782312925125,-1.1038959391868803,1.699995930989591,51.932660424643295,41.52383334084266,-1.4172667694577576,-0.725032541433146,2.4682847082935844,-0.48727397232059033,20.100355433800374,0.6328134536743146,-1.5143296323526716,0.8787107944488532,-1.842110320699895,3.5995319095976015,-0.4816997631255209,2.2391213520232274,-2.5816693591238646,88.74165011443085,45.73361911640017,1.360410557574374,8,-1.4960932731628418,-0.2109375,3.623047351837158,1.92578125,0.890625,3,0.17277486910994755,1.7428571428571429,11.484375,1.3376660436314867,11.25,-5.727347382672343,11.59375,0.17277486910994755
2922,2000-09-01,12.734375,13.046875,11.804688453674315,11.804688453674315,2082400.0,0.06675392670157065,-1.6722695971778072,2.333336524721685,64.25030978934325,45.13972094109291,-1.842017152841601,-1.6858711730621927,1.642653976604091,-1.2356250633895947,20.6772663000098,1.2421865463256854,-1.1799020440881005,1.724804544448853,-0.8235640745765629,4.273173163474269,0.4506202349361459,2.99898885396156,-3.1613857341000102,85.5072463768116,37.41565724145481,1.2741843095127074,9,-1.5820307731628418,-1.25,2.705078601837158,1.12890625,0.734375,4,0.11901840490797544,-1.1038959391868803,11.9375,1.7428571428571429,11.484375,1.3376660436314867,11.25,0.11901840490797544
2923,2000-09-05,12.125,12.984375,12.09375,12.820313453674315,1764800.0,-0.047852760736196265,-1.350512505899009,-0.7479009526623118,71.71507607192254,49.924015438718676,-0.9258378997174486,-1.2643822479952895,2.241792684172246,-0.5722320966150356,21.017331160849935,0.890625,-0.8234922733726151,1.193554544448853,-1.0913235957386327,3.4784326846363385,0.051115474355109214,2.3359936145425966,-2.2046221606900094,57.2463768115942,3.090394763492455,1.142439070093743,9,-0.90625,-0.640625,3.314453601837158,1.73828125,1.625,1,0.09536082474226815,-1.6722695971778072,12.734375,-1.1038959391868803,11.9375,1.7428571428571429,11.484375,0.09536082474226815
2924,2000-09-06,11.15625,12.375,11.125,12.140625,2002400.0,-0.0798969072164949,-1.3880597014925373,1.4157283952987942,61.506524317912216,52.64122688366359,0.34701088309535955,-0.4516963368503024,3.1246144292311477,0.44395411704402576,21.369658198295323,1.25,-0.5036445953788959,0.30917954444885254,-1.7959229858028003,2.4142820747005054,-0.7433717206769739,1.361730809574679,-0.9232224446210076,12.318840579710146,-44.781466204665314,1.0525512651258269,9,0.7148442268371582,0.328125,3.853516101837158,2.70703125,1.625,2,0.1876750700280112,-1.350512505899009,12.125,-1.6722695971778072,12.734375,-1.1038959391868803,11.9375,0.1876750700280112
2925,2000-09-07,11.914063453674315,11.992188453674315,11.148438453674316,11.25,1347200.0,0.06792725635175922,1.0571404655640095,-0.6746041434151767,69.46953016576072,56.280125794652136,-0.27841442170293185,-1.179535623552086,2.2718509288239854,-0.25654515892160923,20.401377467326167,0.8437499999999982,-0.19649272732926448,1.0095710754394513,-1.148172107189426,3.1673142580683287,-0.06930051587498731,2.08844266675389,-1.3996511538332221,41.05696019118385,-21.73437787492722,1.0788715913144387,9,0.05468654632568537,-0.42968845367431463,3.0957026481628436,1.9492177963256854,1.296875,3,0.1062294996934634,-1.3880597014925373,11.15625,-1.350512505899009,12.125,-1.6722695971778072,12.734375,0.1062294996934634
2926,2000-09-08,11.210938453674316,11.84375,11.101563453674316,11.84375,1470400.0,-0.05901638871859072,1.3456795332988722,-0.9529383718141515,63.84855229566237,59.224768330590976,0.4486174854746494,-0.47945696174682517,2.833567217957455,0.5101172273181511,19.332882393858007,0.8124999999999982,0.15217221778429035,0.2927741527557366,-1.869310395229423,2.454858700740896,-0.7882681212368432,1.3738164267483164,-0.44327988381733263,5.622492716222662,-60.416372819040994,1.0810422739925796,9,0.7578115463256836,0.2734365463256836,3.511718511581421,2.6523427963256836,1.7578115463256836,4,0.16585364442800943,1.0571404655640095,11.914063453674315,-1.3880597014925373,11.15625,-1.350512505899009,12.125,0.16585364442800943
2927,2000-09-11,11.625,12.046875,10.75,11.109375,1676800.0,0.03693370970116927,-1.1012658227848102,-0.8148160427759132,63.8110072689512,61.60187320867846,0.0728336637881064,-0.9476424274810586,2.3016527040595633,0.14218794971806048,18.533003235201473,1.296875,0.35849970596148495,0.7103513717651371,-1.4466350379619772,2.8673377814922514,-0.3681418330984201,1.7888445766286942,1.421875,39.16083916083916,-29.27624128636127,1.0784932048635574,9,0.2734375,-0.140625,3.087891101837158,2.23828125,1.4375,0,0.103494623655914,1.3456795332988722,11.210938453674316,1.0571404655640095,11.914063453674315,-1.3880597014925373,11.15625,0.103494623655914
2928,2000-09-12,11.539063453674315,11.65625,11.453125,11.625,1293600.0,-0.007392391081779359,1.7368596889114472,-0.1666648171164807,63.910564536227334,62.73399287884568,0.16784816964589844,-0.8583347681756663,2.2849453678819387,0.27435011997025605,17.478839386914785,0.203125,0.5410439042622954,0.5943366527557359,-1.580693027641761,2.7693663331532328,-0.49317818744301256,1.6818514929544843,1.4618740463256845,48.55775099534244,-19.91912180429474,1.0875148401987487,9,0.35937404632568537,-0.05468845367431463,3.1738276481628436,2.3242177963256854,1.984375,1,0.16723077692334098,-1.1012658227848102,11.625,1.3456795332988722,11.210938453674316,1.0571404655640095,11.914063453674315,0.16723077692334098
2929,2000-09-13,12.0625,12.123046875,11.5,11.609375,1037600.0,0.045362134321135894,1.1700680272108843,-5.272785786418863,58.93490789176967,63.264348084688066,-0.25503444627208616,-1.2579863006486018,1.5902957004777534,-0.19660339909680857,15.827698501050492,0.623046875,0.7343437858688482,0.9982419490814216,-1.1447806506151874,3.1412645487780306,-0.07326935076688379,2.069753248929727,0.8934187499999986,95.59032716927453,29.332710974288148,1.0715112998483047,9,-0.1640625,-0.734375,2.630859851837158,1.80078125,1.15625,2,0.13989637305699487,1.7368596889114472,11.539063453674315,-1.1012658227848102,11.625,1.3456795332988722,11.210938453674316,0.13989637305699487
2930,2000-09-14,12.4375,12.664063453674315,12.03125,12.0625,1171200.0,0.031088082901554515,-1.8928615025111526,0.8275862068965517,58.293271664332366,63.97108266687574,-0.5370969872362945,-1.489052426940102,1.0670736392555007,-0.512664646591956,13.90305935814753,0.6328134536743146,0.8712801560154517,1.233398199081421,-0.8833286558388131,3.350125054001655,0.17503477162130388,2.291761626541538,0.47430037499999855,88.16322137913484,23.820966309848686,1.0583634274601168,9,-0.5390625,-1.6015625,2.189453601837158,1.89453125,2.984375,3,0.027638190954773822,1.1700680272108843,12.0625,1.7368596889114472,11.539063453674315,-1.1012658227848102,11.625,0.027638190954773822
2931,2000-09-15,11.53125,12.453125,11.46875,12.445313453674315,973600.0,-0.07286432160804024,1.1176492311101127,-2.437502543131506,50.69221954204766,62.46462819495401,0.34136435840167856,-0.4223256858161246,1.8518122574153857,0.4411165233624743,12.095487370144786,0.984375,0.9112912802214819,0.21152319908142125,-1.6903070056019764,2.113353403764819,-0.7393919032602785,1.162438301423121,1.3373143674999994,40.816306194043904,-20.097986866005883,0.950915102341699,9,0.3359375,-0.6953125,2.294922351837158,2.80078125,4.132813453674315,4,0.14566403934302996,-1.8928615025111526,12.4375,1.1700680272108843,12.0625,1.7368596889114472,11.539063453674315,0.14566403934302996
2932,2000-09-18,11.257813453674316,11.921875,11.0,11.8125,1116000.0,-0.023712654423907575,1.3838413231944977,0.6068359303678289,47.74397195942652,59.80117218245444,0.42837206254971427,0.020120142362666016,1.9814320858089687,0.7740748322039686,10.09770614899446,0.921875,0.9265122038652773,-0.1685540199279778,-1.7672451935451523,1.4301371536891967,-0.9678996067365642,0.6307915668806086,1.5683796264756822,15.493006177442009,-40.63105006922103,0.7993455868085869,9,0.4492182731628418,-0.4218759536743164,2.156249523162842,3.1367177963256836,1.3203115463256836,0,0.15197769561257646,1.1176492311101127,11.53125,-1.8928615025111526,12.4375,1.1700680272108843,12.0625,0.15197769561257646
2933,2000-09-19,12.21875,12.367188453674315,11.515625,11.773438453674315,778400.0,0.08535729875787323,1.2947364633834568,-0.8028165623909349,56.00775478049808,59.19019778940843,-0.5787268491900193,-0.7698536796806259,0.8795907650674728,-0.1322500491019838,8.333783914082993,1.1093749999999982,0.9512296829401343,0.6587887763977047,-0.7083862814949828,2.0259638342903923,-0.024798752548639058,1.3423763053440485,0.5659192185469983,73.23939464621702,18.217723664403806,0.6835875289463434,9,-0.5117182731628418,-1.3828125,1.1953129768371582,2.54296875,1.3046884536743146,1,0.06905370843989767,1.3838413231944977,11.257813453674316,1.1176492311101127,11.53125,-1.8928615025111526,12.4375,0.06905370843989767
2934,2000-09-20,11.90625,12.25,11.453125,12.24609375,1005600.0,-0.025575447570332477,3.5842696629213484,-0.763159529107404,52.59117203955923,57.31482466427493,-0.16612064646656322,-0.27809927559433234,1.0272713077956936,0.23023081686605806,6.54191224331811,0.796875,0.8071049603010358,0.22343721389770543,-0.7215081516635813,1.1683825794589922,-0.24903546888293882,0.6959098966783497,0.8377258341760587,54.460062685648545,0.0797308582520273,0.4724726827806436,9,-0.1992182731628418,-1.0703125,1.5078129768371582,3.078125476837158,1.8359384536743146,2,0.13582685175217346,1.2947364633834568,12.21875,1.3838413231944977,11.257813453674316,1.1176492311101127,11.53125,0.13582685175217346
2935,2000-09-21,12.070313453674315,12.492188453674315,11.84375,11.882813453674315,836000.0,0.013779607657685267,-3.882325063727478,-0.5517241379310345,50.8457775256205,55.870071912048054,-0.3416135001623175,-0.3674774806735286,0.6848073879377559,0.11087352489480118,5.682978723691912,0.6484384536743146,0.662028475627455,0.328125667572019,-0.5521886670163507,1.2084400021603887,-0.11203149972216586,0.7682828348662039,0.6337828638182224,71.72776676021121,20.797757533257112,0.4401571672941851,9,-0.3632817268371564,-1.2343759536743146,0.9765620231628436,2.7343745231628436,1.3125,3,0.0951455445406093,3.5842696629213484,11.90625,1.2947364633834568,12.21875,1.3838413231944977,11.257813453674316,0.0951455445406093
2936,2000-09-22,13.25,13.375,11.570313453674315,11.84375,1872800.0,0.09773454109980695,1.1792441314121485,7.5,53.13093124172203,54.683396797911485,-1.3428574386795997,-1.4738245237560346,-0.6340341789881485,-1.0084353850456438,5.6117390291831475,1.8046865463256854,0.676144125144404,1.413280963897705,0.32465486645746644,2.5019070613379437,0.8689679151775849,1.9575940126178253,-2.5,94.73684210526315,46.19032908478614,0.5443130487201194,9,-1.0625,-2.25,-0.416015625,1.36328125,-0.90625,4,0.1639150943396226,-3.882325063727478,12.070313453674315,3.5842696629213484,11.90625,1.2947364633834568,12.21875,0.1639150943396226
2937,2000-09-25,13.625,14.375,13.5,13.71484375,2276800.0,0.028301886792452935,-4.149425287356322,-0.06388888888888888,59.37500447035049,54.17944567948072,-1.5693572874662518,-1.7664935853690729,-1.0968327077022693,-1.32313325807349,5.995794575015764,1.125,0.5735003006868418,1.6785153865814202,0.3470688066961767,3.0099619664666637,1.0127920966387975,2.344238676524043,-2.8225,74.33155080213903,25.774899271734796,0.6657232899426219,9,-0.9375,-2.125,-0.955078125,0.91015625,0.46875,0,0.14965603329719745,1.1792441314121485,13.25,-3.882325063727478,12.070313453674315,3.5842696629213484,11.90625,0.14965603329719745
2938,2000-09-26,13.375,14.0,12.875,13.515625,996000.0,-0.01834862385321101,1.028169014084507,1.565217391304348,65.23605948442292,54.87957363421997,-1.15276814100109,-1.4505763752360483,-0.9474059540001942,-1.0151695899949402,6.26245368043197,1.125,0.5591246218122343,1.3394528865814213,-0.12436723471906674,2.8032730078819093,0.6075428259311764,2.071362947231666,-2.4296000000000006,65.77540106951871,12.112975061782386,0.7319100606502444,9,-0.6875,-1.78125,-1.3046875,0.92578125,-0.125,1,-0.05957943925233644,-4.149425287356322,13.625,1.1792441314121485,13.25,-3.882325063727478,12.070313453674315,-0.05957943925233644
2939,2000-09-27,13.554688453674315,13.9375,13.4375,13.4375,1428000.0,0.013434650742004894,-7.533263889454025,-0.8333401150173485,62.23776920218327,55.31785113842563,-1.2276282939141883,-1.527042732808292,-1.2057415796588327,-1.1491075644021649,6.253621519164396,0.5625,0.5253727144995857,1.4039069175720194,-0.15903774599962084,2.9668515811436595,0.6224345857861984,2.1853792493578403,-2.4721044536743157,70.75211319424109,14.855090613117113,0.7814723317858205,9,-0.8671884536743146,-1.7382817268371564,-1.8925788402557355,0.7460927963256854,0.4375,2,-0.0023054753421152263,1.028169014084507,13.375,-4.149425287356322,13.625,1.1792441314121485,13.25,-0.0023054753421152263
2940,2000-09-28,14.40625,14.789063453674315,13.429688453674315,13.70703125,1957600.0,0.062824132715116,-1.1682275972114626,5.966618110204272,73.31813925740832,57.83184221791015,-1.978627841952246,-2.2645876567539744,-2.1309507458327754,-1.9495023747100326,6.354985236159223,1.359375,0.5257952118561491,2.1093747138977044,0.2844332586819043,3.9343161691135045,1.1969039862898043,3.0218454415056044,-3.1919693600000016,88.10676648778828,24.782502536736146,0.9124707276079004,9,-1.5117182731628418,-2.316405773162842,-3.02734375,-0.10546875,-0.30468654632568537,3,-0.04609537848681544,-7.533263889454025,13.554688453674315,1.028169014084507,13.375,-4.149425287356322,13.625,-0.04609537848681544
2941,2000-09-29,14.0,15.0,13.625,14.367188453674315,2484800.0,-0.02819956616052066,-1.4615363602761349,-0.5251410287185729,67.3516078452794,60.010468427449354,-1.32466048018909,-1.7875461658740388,-1.7884685200058623,-1.4900614487551742,6.904608403542796,1.375,0.5422286303009116,1.5999997138977058,-0.3670039720974252,3.5670033998928368,0.6164978709001403,2.5835015568952713,-2.5712323911795423,52.94117647058824,-12.88442226900019,0.9835018429975656,9,-0.7734375,-1.1523432731628418,-2.66015625,0.30078125,-0.353515625,4,-0.04408475330897754,-1.1682275972114626,14.40625,-7.533263889454025,13.554688453674315,1.028169014084507,13.375,-0.04408475330897754
2942,2000-10-02,14.25,14.375,13.64453125,14.29296875,1744000.0,0.017857142857142794,6.056603773584905,0.11702097266411328,69.34225304328763,61.49207934553709,-1.2355102204199202,-2.021838134943401,-2.0890605228069195,-1.6807602649079705,7.467122315231944,0.73046875,0.5490462797273938,1.7742184638977054,-0.35695754767844434,3.905394475473855,0.7086304581096314,2.8398064696857794,-2.5355337998851795,64.70588235294117,-3.1674988637944494,1.0655880057880747,10,-1.0234375,-1.375,-2.927734136581421,0.05078125,-0.125,0,-0.13377192982456143,-1.4615363602761349,14.0,-1.1682275972114626,14.40625,-7.533263889454025,13.554688453674315,-0.13377192982456143
2943,2000-10-03,13.28125,14.4375,13.25,14.257813453674315,950400.0,-0.06798245614035092,-1.2857121878375861,22.727294921874957,58.17610272129856,62.11262719906368,-0.11196964310572,-1.0140122720837574,-1.1877360404032018,-0.6647259052863941,7.9032640670521594,1.1875,0.6707393979707348,0.7476559638977047,-1.406066112716207,2.9013780405116165,-0.3292050744092503,1.8245170022046597,-1.3039410958943645,1.7857142857142856,-59.99647586869881,1.0768610383069555,10,0.003906726837158203,-0.40625,-2.189452886581421,1.01953125,0.03906345367431463,1,0.06117647058823539,6.056603773584905,14.25,-1.4615363602761349,14.0,-1.1682275972114626,14.40625,0.06117647058823539
2944,2000-10-04,13.25,13.375,12.65625,13.28125,1087200.0,-0.0023529411764705577,5.571428571428571,0.031999968750030576,55.71428724735128,62.65357272370043,0.1452065998955252,-0.8620593817515392,-1.213323805414472,-0.5765374563004748,8.158990206782335,0.71875,0.8564700891086598,0.6117184638977058,-1.462176203216055,2.6856131310114666,-0.4252288696591755,1.648665797454587,-1.0308758082228149,25.333333333333336,-31.744018095670548,1.0369473335568806,10,0.0351567268371582,-0.375,-2.142577886581421,1.05078125,-0.08593654632568537,2,0.0,-1.2857121878375861,13.28125,6.056603773584905,14.25,-1.4615363602761349,14.0,0.0
2945,2000-10-05,13.179688453674315,13.929688453674315,13.0625,13.25,1158400.0,-0.005306531798164982,-4.692296135391191,2.249969482421932,63.13824522401583,63.76549649951086,0.43519768643957235,-0.7294690561542847,-1.2272766258727383,-0.4528605693026577,8.59206809843559,0.8671884536743146,0.9019253657211266,0.47812566757201935,-1.5798997000938275,2.5361510352378662,-0.5508870162609032,1.507138351404942,-0.7380941972393043,22.333374023437425,-35.28068344978301,1.0290126838329234,10,0.6484365463256854,-0.30468845367431463,-2.0722663402557355,1.1210927963256854,-0.296875,3,0.06164789121198733,5.571428571428571,13.25,-1.2857121878375861,13.28125,6.056603773584905,14.25,0.06164789121198733
2946,2000-10-06,13.070313453674315,13.625,12.53125,13.421875,864000.0,-0.008298754586229085,1.886601570807792,5.000054254207991,64.83376422189829,64.37202536079394,0.5770909713553962,-0.49924875739901076,-1.1739438023516993,-0.2877195964533801,8.818595789415223,1.09375,1.0129600855739245,0.2757819175720204,-1.6632697959246823,2.214833631068723,-0.6937439391763309,1.2453077743203718,1.9296865463256854,28.27873855340667,-33.23144145198182,0.9695258567483515,10,0.6953115463256854,-0.19531345367431463,-1.9824225902557355,1.2304677963256854,-1.1875,4,0.07890017356164436,-4.692296135391191,13.179688453674315,5.571428571428571,13.25,-1.2857121878375861,13.28125,0.07890017356164436
2947,2000-10-09,12.828125,12.875,12.25,12.515625,575200.0,-0.018529659180150038,2.076923076923077,-0.8888913001608575,55.65217391304348,63.30714918619623,0.7759553876020817,-0.17107478120547093,-0.9673369755859511,0.00901841792192215,8.664505956967142,0.8203134536743146,1.1371442060972576,-0.026562786102294567,-1.8858539000128154,1.8327283278082263,-0.9562083430575541,0.903082770852965,2.1225000000000005,26.42857142857143,-32.21004548930387,0.9296455569552604,10,0.796875,0.046875,-1.744140386581421,1.47265625,-0.9453115463256854,0,0.0637941534713764,1.886601570807792,13.070313453674315,-4.692296135391191,13.179688453674315,5.571428571428571,13.25,0.0637941534713764
2948,2000-10-10,13.46875,14.125,12.695313453674315,12.857421875,1766400.0,0.04993909866017043,-2.0563716245833215,1.95625,63.661202185792355,63.46530840659724,0.16765840548984556,-0.6953721833046096,-1.609380464660715,-0.5641707140046694,8.859985802023171,1.4296865463256854,1.1729859474326325,0.5175778865814209,-1.2523817846732843,2.287537557836126,-0.3674019490459326,1.4025577222087744,1.373850000000001,65.0,5.591876128374672,0.8849798356273529,10,0.15625,-0.59375,-2.150390386581421,0.83203125,-0.953125,1,0.04872389791183296,2.076923076923077,12.828125,1.886601570807792,13.070313453674315,-4.692296135391191,13.179688453674315,0.04872389791183296
2949,2000-10-11,13.75,14.84375,13.265625,13.498046875,2187200.0,0.02088167053364276,-3.4032697547683926,0.41214057507987223,64.39089110198789,62.47339194488386,-0.0927240300630352,-0.8893123048099696,-1.889502661920913,-0.7731699016622198,9.714862486335505,1.578125,1.1274761225474688,0.7144528865814213,-1.0379350742240376,2.46684084738688,-0.1617410938213073,1.5906468669841498,-1.5,57.831325301204814,-0.017684589542085405,0.8761939804027293,10,-0.125,-0.875,-2.3984375,0.55078125,-2.3671865463256854,2,-0.031249930641867985,-2.0563716245833215,13.46875,2.076923076923077,12.828125,1.886601570807792,13.070313453674315,-0.031249930641867985
2950,2000-10-12,12.78125,14.1875,12.515625,13.97265625,1488000.0,-0.07045454545454544,1.0626506024096385,-4.728682170542636,45.833333333333336,60.08247255466763,0.6942910355365619,0.11226700144773716,-0.9407440222451093,0.24796197927952157,10.357058111294164,1.671875,1.0299098679296073,-0.2714846134185791,-2.0058251010534427,1.4628558742162845,-1.138654857236011,0.5956856303988527,-0.4793749999999992,20.481927710843372,-31.350174106857246,0.8671702438174322,10,0.765625,0.09375,-1.103515386581421,1.51953125,-0.90625,3,0.02995117485960397,-3.4032697547683926,13.75,-2.0563716245833215,13.46875,2.076923076923077,12.828125,0.02995117485960397
2951,2000-10-13,13.210938453674315,13.25,12.164063453674315,12.6875,1121600.0,0.03361865652219587,2.6103921633905856,-0.43934506275614604,46.35489208868649,57.52832133748973,0.15746228184467803,-0.1951360223582963,-1.3981841073288184,-0.11234292972373083,10.906674757224902,1.0859365463256854,0.9611132197502208,0.074219417572019,-1.505703682796252,1.65414251794029,-0.7157421326121174,0.8641809677561554,1.6328115463256854,39.067069297170114,-9.509259737147048,0.7899615501841358,10,0.2929682731628436,-0.33593845367431463,-1.4843759536743146,1.0898427963256854,-1.7421884536743146,4,-0.024837372541747005,1.0626506024096385,12.78125,-3.4032697547683926,13.75,-2.0563716245833215,13.46875,-0.024837372541747005
2952,2000-10-16,12.96875,13.46875,12.71875,12.976563453674315,1756000.0,-0.018332418588094757,-1.9538406065192937,-0.01492716788280937,46.41873398668392,56.22194703364365,0.2221543886671764,0.19162854208663305,-1.2040082206583271,0.20114474513749592,11.132310021439936,0.75,0.7160892473638931,-0.25351586341857946,-1.5680746631885043,1.0610429363513454,-0.910795263303541,0.4037635364663821,1.8214062690734867,30.029129617008753,-15.695337225621888,0.6572793998849623,10,0.5351567268371582,-0.09375,-1.2421875,1.33203125,-1.6953115463256854,0,-0.08373486622270343,2.6103921633905856,13.210938453674315,1.0626506024096385,12.78125,-3.4032697547683926,13.75,-0.08373486622270343
2953,2000-10-17,13.0625,13.3125,12.61328125,12.97265625,641600.0,0.0072289156626506035,1.3708609271523178,-11.498596362751302,45.59439781017849,55.09751487395779,0.10517141372902472,0.17321189753563715,-1.3446638845603793,0.17534747307633758,11.773093987825261,0.69921875,0.539757245194318,-0.2019533634185784,-1.4323742003345483,1.0284674734973915,-0.8171637818765625,0.4132570550394057,1.6751344127655035,33.52767313615831,-8.657904925162917,0.6152104184579847,10,0.4414067268371582,-0.0625,-1.37109375,1.23828125,-1.8828115463256836,1,-0.09031093177612903,-1.9538406065192937,12.96875,2.6103921633905856,13.210938453674315,1.0626506024096385,12.78125,-0.09031093177612903
2954,2000-10-18,13.523438453674315,13.5625,12.421875,12.546875,875200.0,0.0352871543482729,1.1629649187689153,10.869575832201066,41.50377325552898,52.69368465523702,-0.3496726101980965,-0.16902481255099033,-1.820918204285256,-0.211523694835698,12.461805833418236,1.140625,0.32143846458023617,0.17812566757202042,-0.8764668250843464,1.2327181602283872,-0.34917057875616386,0.7054219139002047,1.1627245399093642,67.18149884504456,29.532134284316797,0.5272962463281837,10,-0.019531726837156427,-0.5234384536743146,-1.8320322036743146,0.7773427963256854,-2.0234384536743146,2,-0.07452346214512418,1.3708609271523178,13.0625,-1.9538406065192937,12.96875,2.6103921633905856,13.210938453674315,-0.07452346214512418
2955,2000-10-19,13.21875,14.0,12.625,13.820313453674315,1527200.0,-0.022530398220692915,1.8617914580469723,-0.6160003749996331,42.33129408663389,50.1934101957632,-0.043427437796230706,0.23833249350510854,-1.4684074733092753,0.15249047338726562,13.553322611396801,1.375,0.2515064271479517,-0.18398461341857875,-1.0554304552640552,0.6874612284268977,-0.6197075343413161,0.2517383075041586,1.4169710027854912,57.446786406450755,20.834017726662154,0.43572292092273784,10,0.2851567268371582,-0.21875,-1.60546875,1.08203125,-0.7421865463256854,3,-0.13888881674331421,1.1629649187689153,13.523438453674315,1.3708609271523178,13.0625,-1.9538406065192937,12.96875,-0.13888881674331421
2956,2000-10-20,15.421875,15.609375,13.25,13.25,4028800.0,0.16666666666666674,-1.1726618705035972,-3.6103838867443057,58.314851374738346,50.48926324706263,-2.098593759736204,-1.890674206088196,-3.6026645919493774,-1.9847563607394427,14.375260871136641,2.390625,0.2631797915503018,1.9105466365814205,0.6602849544702689,3.160808318692572,1.2854157955258447,2.5356774776369964,-3.2578115463256854,94.11764705882352,58.53620597802781,0.6251308410555757,10,-1.5351557731628418,-2.1171875,-4.0546875,-1.12109375,-3.40625,4,-0.2299898682877406,1.8617914580469723,13.21875,1.1629649187689153,13.523438453674315,1.3708609271523178,13.0625,-0.2299898682877406
2957,2000-10-23,15.664063453674315,16.609375,15.46875,15.484375,3722400.0,0.015704215841090274,-9.81476591993128,0.08273425205148299,68.8504259556597,51.06584366593678,-2.119039060063413,-2.0788524252598695,-3.7961813370724364,-2.1730855096000194,14.6401466072429,1.1875,0.2398170742552619,2.050781917572019,0.4720788562761893,3.6294849788678487,1.2614303869241041,2.840133448219934,-3.4310937690734864,77.42539590864035,36.01708510447029,0.7893515306479146,10,-1.2773442268371564,-1.8593759536743146,-4.312500953674315,-1.3632822036743146,-4.609374999999998,0,-0.2678304685167897,-1.1726618705035972,15.421875,1.8617914580469723,13.21875,1.1629649187689153,13.523438453674315,-0.2678304685167897
2958,2000-10-24,12.578125,15.625,12.539063453674315,15.546875,9487200.0,-0.19700753018530748,-1.025641667694352,-16.521651443341263,46.41666885375843,49.06870786057795,0.9244994006543426,0.9953576578981007,-0.6719962137727507,0.932848335504822,14.681079180256425,3.125,0.14126222972684133,-0.9953127861022946,-2.638253757287469,0.6476281850828798,-1.8167832716948826,-0.1738423005097065,-0.17009910278320461,3.731343283582089,-38.06995070894695,0.8214704855925874,10,1.8085942268371582,1.453125,-1.306640386581421,1.0234375,-1.453125,1,-0.10372663225446443,-9.81476591993128,15.664063453674315,-1.1726618705035972,15.421875,1.8617914580469723,13.21875,-0.10372663225446443
2959,2000-10-25,13.523438453674315,13.8125,12.21875,12.226563453674315,2660000.0,0.07515535532317541,-1.4285678993328352,-0.4368421052631579,51.67682802017732,49.71798504800506,-0.06295154958657712,0.050154437522648365,-1.5264886905327337,0.005496134378459416,14.647875035107507,1.59375,0.1589634154874684,-0.04843683242797958,-1.6915123173164126,1.5946386524604534,-0.8699745748721952,0.773100910016236,3.0859365463256854,29.715324211799338,-13.94754593004777,0.8215377424442164,10,0.8632807731628436,0.5078115463256854,-2.2519538402557355,0.07812404632568537,-1.7421884536743146,2,-0.17331021308143724,-1.025641667694352,12.578125,-9.81476591993128,15.664063453674315,-1.1726618705035972,15.421875,-0.17331021308143724
2960,2000-10-26,13.742188453674315,13.875,12.03125,13.867188453674315,1976800.0,0.016175619887600856,25.22257788869683,-0.0963855421686747,53.242833207519375,50.483311838986495,-0.14645948944836995,-0.23283372274043757,-1.6489958526708506,-0.18036596457726617,13.912104687443566,1.84375,0.07641163668702156,0.2035162448883039,-1.3947945415647318,1.8018270313413396,-0.5956391483382131,1.0026716381148209,2.779374046325687,37.37203448298844,-7.896570102663418,0.7991553932265179,10,0.5781240463256854,0.3476557731628436,-2.4707038402557355,-0.14062595367431463,-1.5078134536743146,3,-0.16316094494212896,-1.4285678993328352,13.523438453674315,-1.025641667694352,12.578125,-9.81476591993128,15.664063453674315,-0.16316094494212896
2961,2000-10-27,13.382813453674315,14.320313453674315,13.259765625,13.826171875,1537600.0,-0.02615122047055851,-2.076485763094006,3.546867370605483,52.647281015238384,51.17537261993699,0.26804802380689274,0.08214400507334219,-1.1819692919148643,0.2127606679505991,13.088149572160706,1.0605478286743146,-0.04778487981410251,-0.12499942779541229,-1.7095804062372082,1.4595815506463836,-0.9172899170163102,0.6672910614254857,2.959136546325686,29.522205131452605,-17.38062447174985,0.792290489220898,10,0.9374990463256854,0.7070307731628436,-2.1113288402557355,0.21874904632568537,-1.9453134536743146,4,-0.06771744993211315,25.22257788869683,13.742188453674315,-1.4285678993328352,13.523438453674315,-1.025641667694352,12.578125,-0.06771744993211315
2962,2000-10-30,12.34375,13.359375,12.1875,13.320313453674315,1928000.0,-0.07764163023501125,1.2222242316118992,2.2026500607663966,44.82758983561911,51.09017173387483,1.3512278892946412,1.023551624425071,-0.042086438514871816,1.27675773559168,12.176861631347064,1.1953134536743146,0.007321493670989554,-1.0687503814697266,-2.6941585981707536,0.5566578352313005,-1.881454489820241,-0.25604627311921213,3.8257720000000006,8.695652173913043,-34.434271262325254,0.8127041083505139,10,1.9765625,1.9765625,-0.75,1.21484375,-2.09375,0,-0.02658227848101269,-2.076485763094006,13.382813453674315,25.22257788869683,13.742188453674315,-1.4285678993328352,13.523438453674315,-0.02658227848101269
2963,2000-10-31,14.09375,14.09375,12.25,12.37890625,2153600.0,0.14177215189873427,1.1503416856492028,-1.7559982851579279,51.39240420267738,52.18890850578021,-0.26497015338844676,-0.6982568887401364,-1.6824535812365653,-0.4385030868146771,11.62333155659697,1.84375,0.07451363256320853,0.6406246185302731,-1.0113686243817366,2.2926178614422827,-0.18537200292573175,1.466621239986278,1.910241120000002,90.102351539856,46.81485468126823,0.8259966214560047,10,0.2265625,0.2265625,-2.0,-0.70703125,-4.15625,1,-0.21563186138009283,1.2222242316118992,12.34375,-2.076485763094006,13.382813453674315,25.22257788869683,13.742188453674315,-0.21563186138009283
2964,2000-11-01,13.25,14.09375,13.125,13.9375,1164800.0,-0.05986696230598665,-1.0666666666666667,-0.4009111617312073,51.91815737007638,53.25411553727382,0.5988936742212889,0.15335573978089378,-0.7334665461709449,0.4319395908996988,11.674545260916158,0.96875,0.14560153121447428,-0.20312538146972692,-1.8551186243817366,1.4488678614422827,-1.0291220029257317,0.6228712399862779,2.5950814752000024,53.242298637187645,6.7779941582129695,0.8259966214560047,11,1.0703125,1.0703125,-1.109375,-0.4375,-2.96875,2,-0.160377358490566,1.1503416856492028,14.09375,1.2222242316118992,12.34375,-2.076485763094006,13.382813453674315,-0.160377358490566
2965,2000-11-02,13.992188453674315,14.3125,13.25,13.322265625,1567200.0,0.0560142229188163,-1.6091096547258428,-0.9744332053444577,53.11720508469727,52.67659928282481,-0.02463551810974174,-0.5532043057012661,-1.405840023357424,-0.27585080711070553,11.312651763102767,1.0625,0.24074725774446648,0.49843807220458736,-1.1651630556161408,2.1620392000253155,-0.3333624917057758,1.3302386361149505,1.7003397625176877,84.61539149452003,35.678057285970745,0.8318005639103639,11,0.32812404632568537,0.32812404632568537,-1.7402350902557355,-1.4218759536743146,-3.5234384536743146,3,-0.1580123410283062,-1.0666666666666667,13.25,1.1503416856492028,14.09375,1.2222242316118992,12.34375,-0.1580123410283062
2966,2000-11-03,14.101563453674315,14.164063453674315,13.84375,14.00390625,639200.0,0.007816861555440147,1.8771892253065965,0.1457738107948416,54.56836937610566,51.08970410731881,-0.38106545342199105,-0.6127767311939465,-1.4580530197657922,-0.36219213212006274,11.477946179963512,0.32031345367431463,0.33597661550541424,0.5562505722045881,-1.1159944019863364,2.2284955463955125,-0.27987191489087415,1.3923730593000503,1.4445136338700078,90.07357429055598,37.14398488955028,0.8361224870954624,11,-0.27343845367431463,0.21874904632568537,-1.6093754768371564,-1.5312509536743146,-4.367188453674315,4,-0.1324100309733952,-1.6091096547258428,13.992188453674315,-1.0666666666666667,13.25,1.1503416856492028,14.09375,-0.1324100309733952
2967,2000-11-06,13.646484375,14.40625,13.609375,14.40625,501600.0,-0.03227153359053525,1.0976863753213368,-7.779924024179593,52.28838069202708,51.74211653379311,-0.27074920904013133,-0.09828375407058587,-0.952188199039945,0.0921771038019834,11.992164068637933,0.796875,0.4442761671258548,0.06025352478027379,-1.5778009737380092,1.6983080232985568,-0.7587737244788677,0.8792807740394153,1.758999629042549,64.76449275362319,8.993184744141885,0.8190272492591412,11,-0.427734375,0.673828125,-0.6093747615814209,-1.154296875,-3.787109375,0,-0.16187204808930866,1.8771892253065965,14.101563453674315,-1.6091096547258428,13.992188453674315,-1.0666666666666667,13.25,-0.16187204808930866
2968,2000-11-07,14.125,14.203125,13.367188453674315,14.179688453674315,500800.0,0.035065120938886585,15.461674257007406,0.0719806896690208,52.354015215528456,51.81735955549878,-0.5663198129667109,-0.5534917629216309,-1.3785995998187772,-0.3886390578549417,11.438134645156676,0.8359365463256854,0.2737857080473045,0.5059566497802734,-1.1483992788939261,2.160312578454473,-0.32122131455682634,1.3331346141173732,1.1455146438808477,78.04878048780488,22.74090372599123,0.8271779643371002,11,-0.90625,0.1953125,-1.07421875,-1.6328125,-4.890625,1,-0.2743362831858407,1.0976863753213368,13.646484375,1.8771892253065965,14.101563453674315,-1.6091096547258428,13.992188453674315,-0.2743362831858407
2969,2000-11-08,13.320313453674315,14.546875,13.0625,14.25,1437600.0,-0.05696895903190691,-1.054052698708893,16.9996861103851,50.38246888501038,51.499541297442235,0.23079378355972402,0.22909924767476753,-0.5190032956355903,0.3887112325766413,10.444203995668339,1.484375,-0.03141976463550655,-0.27724556922912846,-1.9355962203328225,1.3811050818745656,-1.1064208947809746,0.5519297563227177,1.8206306044512992,17.368485300164355,-36.11277310952218,0.8291753255518468,11,0.04687404632568537,0.9999990463256854,-0.24023509025573553,-1.4023442268371564,-4.320313453674315,2,-0.2539589976946969,15.461674257007406,14.125,1.0976863753213368,13.646484375,1.8771892253065965,14.101563453674315,-0.2539589976946969
2970,2000-11-09,13.164063453674315,13.367188453674315,12.125,13.0,1174400.0,-0.011730204438762604,3.3561604435994505,-0.17647179506117144,39.947834600953364,50.08849169585501,0.3312467551861822,0.4379532456235662,-0.31608281892944845,0.5264183354376311,10.002542529075011,1.2421884536743146,0.07098387290360542,-0.4526362419128436,-2.0798607675669256,1.1745882837412385,-1.2662485047398846,0.36097602091419745,1.8524928421262743,42.9032651839717,-5.213134962436712,0.8136122628270408,11,0.17187404632568537,1.1562490463256854,-0.08398509025573553,-1.2656259536743146,-5.007813453674315,3,-0.21899115450326034,-1.054052698708893,13.320313453674315,15.461674257007406,14.125,1.0976863753213368,13.646484375,-0.21899115450326034
2971,2000-11-10,12.882813453674315,13.570313453674315,12.5625,12.5625,433600.0,-0.02136498361541228,-5.292670146156423,1.9523754163445488,37.66031613534576,49.29212795138019,0.5968815140535071,0.7308305970330657,-0.005076055665059087,0.7785696976575007,9.806060429546553,1.0078134536743146,0.036317709663974185,-0.7174799919128443,-2.368374288639208,0.9334143048135193,-1.542927140276026,0.1079671564503375,2.01433059029425,31.290361958165246,-12.576729549631754,0.8254471483631821,11,0.45312404632568537,1.4374990463256854,0.46874904632568537,-0.9843759536743146,-4.289063453674315,4,-0.18738635487932165,3.3561604435994505,13.164063453674315,-1.054052698708893,13.320313453674315,15.461674257007406,14.125,-0.18738635487932165
2972,2000-11-13,11.882813453674315,12.632813453674315,11.765625,12.265625,1059200.0,-0.07762279595182597,-1.8101253304778138,-1.1951154156481887,46.214383232539234,48.71679228803151,1.7037938021264871,1.7342178479355148,0.9879845468517079,1.751718482725515,9.644862059928993,1.1171884536743146,-0.06545562119870496,-1.6631831645965587,-3.46597774319139,0.13961141399827248,-2.5645804538939743,-0.7617858752991431,2.899694828535507,4.213517435480975,-42.882706458467844,0.9013972892974156,11,1.2734365463256854,2.3046865463256854,1.4374990463256854,-0.02343845367431463,-3.5390634536743146,0,-0.18080216962507234,-5.292670146156423,12.882813453674315,3.3561604435994505,13.164063453674315,-1.054052698708893,13.320313453674315,-0.18080216962507234
2973,2000-11-14,11.882813453674315,12.375,11.5625,12.28125,896000.0,0.0,1.773337847229569,1.040816428213758,40.04267655854638,47.397294420083725,1.5166868097973882,1.7300054970399703,1.0005470571947122,1.737567977293196,9.630380973551837,0.8125,-0.1412539872176488,-1.6041988372802756,-3.5454762589060103,0.3370785843454591,-2.574837548093143,-0.6335601264674082,2.718681831602918,10.733016248772847,-36.96882743162697,0.9706387108128673,11,1.1718740463256854,2.2031240463256854,1.3671865463256854,-0.07031345367431463,-3.8828134536743146,1,-0.1702827753345435,-1.8101253304778138,11.882813453674315,-5.292670146156423,12.882813453674315,3.3561604435994505,13.164063453674315,-0.1702827753345435
2974,2000-11-15,12.515625,12.65625,11.882813453674315,11.96875,1316800.0,0.053254353339192706,-1.1521769705783171,-1.3725523048605581,42.91195915279796,46.263378205428246,0.8590918799985712,1.072824075764256,0.4191408444827207,1.0623324962120009,9.32368893359397,0.7734365463256854,-0.018323220179773614,-0.9209966182708733,-2.910026142936932,1.0680329063951852,-1.9155113806039026,0.07351814406215595,1.842750662455055,47.470794572861024,-1.474179677473174,0.9945147623330294,11,0.5390625,1.5703125,0.734375,-0.703125,-3.640625,2,-0.26217228464419473,1.773337847229569,11.882813453674315,-1.8101253304778138,11.882813453674315,-5.292670146156423,12.882813453674315,-0.26217228464419473
2975,2000-11-16,11.382813453674315,12.703125,11.375,12.328125,672000.0,-0.09051178397608473,-1.764224898944738,-1.7285696847098246,39.390799834231245,44.57698158966443,1.7688521454034412,2.1724207021694575,1.5668238915749537,2.1377497792150333,8.788479302623761,1.328125,-0.14715370934168526,-1.9620113372802752,-4.152625739068382,0.22860306450783163,-3.0573185381743286,-0.8667041363862218,2.7518921557843363,0.35591517289875785,-48.93725490977087,1.0953072008940534,11,1.5781240463256854,2.6093740463256854,1.8671865463256854,0.42968654632568537,-2.5742197036743146,3,-0.2093343146992499,-1.1521769705783171,12.515625,1.773337847229569,11.882813453674315,-1.8101253304778138,11.882813453674315,-0.2093343146992499
2976,2000-11-17,11.875,12.0625,11.421875,11.914063453674315,586400.0,0.04323944588293416,2.813964315623625,0.04132336458403547,47.36031619493705,44.02941886776553,1.036625211149424,1.4765923905739768,1.1182020030889195,1.5724541042756428,7.14305199732398,0.6796865463256854,-0.21931673017848574,-1.2924810409545895,-3.345027118606744,0.760065036697565,-2.3187540797806676,-0.26620800212851137,1.983735048512786,37.64705882352941,-16.088200915091832,1.0262730388260772,11,1.0859375,2.1171875,1.3359375,-0.0625,-3.71875,4,-0.3131578947368421,-1.764224898944738,11.382813453674315,-1.1521769705783171,12.515625,1.773337847229569,11.882813453674315,-0.3131578947368421
2977,2000-11-20,11.46875,11.625,11.03125,11.375,616800.0,-0.03421052631578947,1.9230769230769231,-2.399941407680586,32.581644113501,41.83248874531804,1.230922016603861,1.6363197299994603,1.5508457258460986,1.913218361465141,4.97208461208321,0.84375,-0.38785527508517603,-1.4889653682708737,-3.311873473555117,0.33394273701336985,-2.4004194209129945,-0.5775113156287528,2.141611543661508,26.168224299065418,-22.018106320120747,0.9114540526421213,11,1.3203125,2.3515625,1.720703363418579,0.34375,-2.65625,0,-0.2506811989100818,2.813964315623625,11.875,-1.764224898944738,11.382813453674315,-1.1521769705783171,12.515625,-0.2506811989100818
2978,2000-11-21,11.273438453674315,11.875,11.25,11.289063453674315,799200.0,-0.017029889597879877,-18.99938966706452,-0.16666666666666666,35.6494621079883,40.195487992315584,1.09427648521425,1.8223063974172664,1.7735960546837504,2.0504746215268046,5.100024265785098,0.625,-0.6101733912680825,-1.6190425872802745,-3.586772288424152,0.34868711386360296,-2.6029074378522132,-0.6351777367083358,2.027429704747812,14.486038350613212,-31.695040990186897,0.9838648505719392,11,1.0273432731628436,2.5468740463256854,1.9160149097442645,0.5390615463256854,-2.2578134536743146,1,-0.2598753224859671,1.9230769230769231,11.46875,2.813964315623625,11.875,-1.764224898944738,11.382813453674315,-0.2598753224859671
2979,2000-11-22,11.179688453674316,11.40625,10.640625,11.375,586400.0,-0.008316007612517051,4.939415909889582,12.49993896484375,27.4577194652813,38.80769742168536,0.9526249186125995,1.8250361398664197,1.8773866761796345,2.049108710228447,5.618136215530656,0.765625,-0.786146916629253,-1.5956050872802727,-3.6807759790212966,0.48956580446075115,-2.6381905331507856,-0.5530196414097599,1.8488255257371549,26.13640987511837,-14.555793913784388,1.0425854458705122,11,0.9257807731628418,2.4453115463256836,2.0722649097442627,0.6328115463256836,-2.7578134536743164,2,-0.2844165530059364,-18.99938966706452,11.273438453674315,1.9230769230769231,11.46875,2.813964315623625,11.875,-0.2844165530059364
2980,2000-11-24,11.5,11.609375,10.945313453674316,10.947265625,153600.0,0.028651205053966455,-1.3859696613543768,-2.8300138184268477,29.830383508088985,37.937704907545715,0.4150940113101367,1.3999065824878425,1.5589555949558935,1.645555627849303,6.218595414608105,0.6640615463256836,-1.0117699424337374,-1.1631841182708733,-3.2704557999607324,0.9440875634189858,-2.216819959115803,-0.10954827742594375,1.1942095222938658,60.43956043956044,24.919992170427015,1.0536358408449291,11,0.171875,2.125,1.751953363418579,0.3125,-4.375,4,-0.2282608695652174,4.939415909889582,11.179688453674316,-18.99938966706452,11.273438453674315,1.9230769230769231,11.46875,-0.2282608695652174
2981,2000-11-27,12.476563453674315,12.5,11.671875,11.679688453674315,1346400.0,0.08491856118907082,-1.038456753172069,1.441696113074205,41.60829473984332,37.42591729724617,-0.6986239810030987,0.3709888047619234,0.6248747461495423,0.6105431583520762,6.246441102393363,1.0,-1.1405138830962454,-0.14130816459655904,-2.2222349650038495,1.9396186358107315,-1.1817715648002043,0.8991552356070862,-1.8359384536743146,98.73954708836649,64.1548992707938,1.0404634002036455,11,-0.8046884536743146,1.1484365463256854,0.7753899097442645,-0.6640634536743146,-5.570313453674315,0,-0.29398878283219143,-1.3859696613543768,11.5,4.939415909889582,11.179688453674316,-18.99938966706452,11.273438453674315,-0.29398878283219143
2982,2000-11-28,12.015625,12.492188453674315,11.875,12.296875,466400.0,-0.03694434412054137,-1.194447835286452,-0.35294117647058826,34.83145235222764,36.84689238543298,-0.24235077747922595,0.8496463555680691,1.1326305846779547,1.0015258145691597,6.398436450889061,0.6171884536743146,-1.1328078382670963,-0.5858403682708744,-2.680992300103142,1.5093115635613934,-1.6334163341870092,0.4617355976452604,-1.3378125,73.94957983193278,43.0096143243666,1.0475759659161343,11,-0.34375,1.609375,1.580078363418579,0.1015625,-5.53125,1,-0.3211963589076723,-1.038456753172069,12.476563453674315,-1.3859696613543768,11.5,4.939415909889582,11.179688453674316,-0.3211963589076723
2983,2000-11-29,11.054688453674316,12.0,10.8125,11.875,858400.0,-0.07997391282814537,1.218980079354684,2.9166632758246527,34.065925516143096,35.863999759138,0.6579536011278595,1.6561414613310603,2.099205025728182,1.883588948889411,6.981741485494661,1.203125,-1.1025963216748984,-1.3948238372802741,-3.4750416057516187,0.6853939311910704,-2.4349327215159455,-0.35471495304460277,-0.34043220367431637,22.26895885307248,-9.958602140164178,1.0401088842356723,11,0.6171865463256836,2.0781240463256836,3.0410149097442627,1.5624990463256836,-5.054688453674316,2,-0.20282692389481738,-1.194447835286452,12.015625,-1.038456753172069,12.476563453674315,-1.3859696613543768,11.5,-0.20282692389481738
2984,2000-11-30,11.125,11.390625,10.96875,11.210938453674316,814400.0,0.006360337210798095,-1.1176419901721666,0.10476318913131177,35.483854323172636,35.4298947023537,0.41307680316573503,1.4951233317816417,2.0455389919578746,1.725404819205231,7.596569048980403,0.421875,-1.130538702160612,-1.2182622909545895,-3.342928175118155,0.9064035932089762,-2.2805952330363723,-0.15592934887280663,-0.37502887499999993,18.51851851851852,-11.848115118074304,1.0623329420817826,11,0.4453125,1.46875,3.083984613418579,1.4921875,-4.90625,3,-0.1896067415730337,1.218980079354684,11.054688453674316,-1.194447835286452,12.015625,-1.038456753172069,12.476563453674315,-0.1896067415730337
2985,2000-12-01,11.78125,12.125,11.30078125,11.375,1066400.0,0.0589887640449438,-1.971830985915493,-4.727220267885877,42.55542698276411,34.89601812322337,-0.20194835529571975,0.7006661088438761,1.4086143165846767,0.9782185169895765,7.8379813338720625,1.0,-1.0856762003295888,-0.451465368270874,-2.4406446330138554,1.5377138964721073,-1.4460550006423638,0.5431242641006158,-0.9962782975,57.407407407407405,26.035765955934608,0.9945896323714903,12,-0.2109375,0.8125,2.427734613418579,0.8359375,-5.3125,4,-0.28514588859416445,-1.1176419901721666,11.125,1.218980079354684,11.054688453674316,-1.194447835286452,12.015625,-0.28514588859416445
2986,2000-12-04,12.234375,12.65625,11.75,11.75,663600.0,0.03846153846153855,-2.7419354838709675,1.1923076923076923,52.56555925014536,37.11645313840608,-0.6690978517045565,0.10591395229499234,0.9424477978285015,0.4503391397726766,7.925135303990354,0.90625,-1.1053699409285862,0.09501905441284109,-1.689596614167753,1.8796347229934351,-0.7972887798774551,0.9873268887031372,-1.4151027315500002,77.11864406779661,40.5638306156773,0.8923078342902967,12,-0.5859375,0.359375,1.970703363418579,0.3828125,-5.703125,0,-0.4176245210727969,-1.971830985915493,11.78125,-1.1176419901721666,11.125,1.218980079354684,11.054688453674316,-0.4176245210727969
2987,2000-12-05,11.4375,12.99609375,11.125,12.265625,1951200.0,-0.06513409961685823,-1.575268817204301,-1.7096774193548387,47.08885814061737,38.387497142031535,0.13731869418151987,0.7681980266851554,1.7046634136725984,1.1917662352836125,8.022902496008433,1.87109375,-1.0118627013921646,-0.5914067268371586,-2.25242969754197,1.069616243867653,-1.4219182121895635,0.23910475851524637,-0.5447486222880009,28.622540250447226,-10.735956052571186,0.8305114853524057,12,0.380859375,1.15625,2.767578363418579,1.1796875,-4.359375,1,-0.39617486338797814,-2.7419354838709675,12.234375,-1.971830985915493,11.78125,-1.1176419901721666,11.125,-0.39617486338797814
2988,2000-12-06,10.25,11.4375,10.01953125,11.4375,1817200.0,-0.10382513661202186,1.388157894736842,1.4339622641509433,36.19046976863364,39.35780273129291,1.301213378288585,1.739703385624722,2.8510500546208917,2.312358370967413,8.617752392735403,1.41796875,-1.0801454252734892,-1.585156726837159,-3.1155751836639176,-0.054738270010400214,-2.3503659552505383,-0.8199474984237796,2.74609375,7.742782152230972,-29.32593968526738,0.7652092284133798,12,1.2578125,2.033203125,4.0703125,2.3671875,-3.125,2,-0.36737804878048785,-1.575268817204301,11.4375,-2.7419354838709675,12.234375,-1.971830985915493,11.78125,-0.36737804878048785
2989,2000-12-07,9.9375,10.5625,9.46875,10.1875,2168000.0,-0.030487804878048808,1.1875,0.21052631578947367,40.211629959657365,40.511274559244946,1.5857357575196982,1.8822828633989914,3.112164967673362,2.566306728712778,9.108453714107295,1.09375,-0.9962471100192101,-1.7285160541534417,-3.314547002829629,-0.14248510547725424,-2.5215315284915345,-0.9355005798153488,3.05859375,13.2890365448505,-27.2494584828333,0.7930154743380934,12,1.294921875,2.0703125,4.3828125,2.6796875,-2.453125,3,-0.39622641509433965,1.388157894736842,10.25,-1.575268817204301,11.4375,-2.7419354838709675,12.234375,-0.39622641509433965
2990,2000-12-08,10.28125,10.921875,10.15625,10.554688453674316,2432000.0,0.03459119496855356,-1.9253678044692228,1.0937538146972656,38.984878305357775,40.21978384430211,1.174429249198262,1.382360430779963,2.6925122626386635,2.1637878997874314,9.886874007982327,0.984375,-0.9291473685479907,-1.2406253814697266,-2.776614529686876,0.29536376674742293,-2.0086199555783004,-0.4726308073611527,2.5737500000000004,23.034330011074196,-17.13172460850447,0.7679945741085745,12,0.951171875,1.7265625,4.0390625,2.4296875,-2.78125,4,-0.3951367781155015,1.1875,9.9375,1.388157894736842,10.25,-1.575268817204301,11.4375,-0.3951367781155015
2991,2000-12-11,10.46875,10.5625,9.96875,10.109375,2106800.0,0.01823708206686936,1.1714285714285715,-1.3142811304369055,42.873049287329394,41.11329461486897,0.7511622543681078,1.0590287780863044,2.442820030080112,1.925996315817784,10.918169075932056,0.59375,-0.7959592721776634,-0.9324222087860115,-2.395802086520076,0.5309576689480533,-1.6641121476530447,-0.2007322699189782,2.2508,28.349944629014395,-13.025487113496986,0.7316899388670325,12,0.763671875,1.5390625,3.8515625,2.464844226837158,-2.8125,0,-0.3820895522388059,-1.9253678044692228,10.28125,1.1875,9.9375,1.388157894736842,10.25,-0.3820895522388059
2992,2000-12-12,9.734375,10.484375,9.5,10.375,1509600.0,-0.07014925373134329,1.290909090909091,-1.7826086956521738,39.81384969292432,41.751952856733546,1.2604627011516563,1.7119690019223697,3.097127546474905,2.6110370010277197,11.50328032424048,0.984375,-0.716026660025582,-1.559375286102295,-3.18077678663224,0.06202621442765022,-2.3700760363672675,-0.7486745358373224,2.855143,13.492063492063492,-29.992357165194626,0.8107007502649729,12,1.498046875,2.2734375,4.33984375,3.265625,-1.703125,1,-0.3290529695024077,1.1714285714285715,10.46875,-1.9253678044692228,10.28125,1.1875,9.9375,-0.3290529695024077
2993,2000-12-13,9.859375,10.40625,9.65625,9.65625,3731200.0,0.01284109149277679,-6.384615384615385,-0.3170731707317073,41.29762392809743,42.39792725728075,1.0594935645626258,1.5047551046680177,2.9230922417913927,2.434683323142952,11.970370670169025,0.75,-0.8034879416632883,-1.3332033634185798,-3.049576547617372,0.38316982078021233,-2.191389955517975,-0.4750167713191846,2.6053122799999997,26.881720430107524,-18.020617821582686,0.858186592099396,12,1.373046875,2.1484375,3.91015625,3.792969226837158,-1.9375,2,-0.2820919175911252,1.290909090909091,9.734375,1.1714285714285715,10.46875,-1.9253678044692228,10.28125,-0.2820919175911252
2994,2000-12-14,9.234375,10.15625,8.703125,10.15625,2120000.0,-0.06339144215530901,2.152542372881356,-4.538461538461538,35.64356435643563,41.62994252102202,1.5512339914917703,1.972456860339964,3.491790815777655,3.0102863569605347,12.932706463471074,1.453125,-0.8273864118511352,-1.7941408634185798,-3.6028320588550002,0.014550332017840617,-2.69848646113679,-0.8897952657003696,3.1104747887999995,23.943661971830984,-18.2087276204228,0.9043455977182105,12,1.615234375,2.390625,4.53515625,4.4453125,-1.390625,3,-0.2284263959390863,-6.384615384615385,9.859375,1.290909090909091,9.734375,1.1714285714285715,10.46875,-0.2284263959390863
2995,2000-12-15,9.0,9.25,8.375,9.0,2588000.0,-0.025380710659898442,2.5,-0.0,25.683050194652154,38.642997070411674,1.5082032999682795,2.128282618849042,3.6682468164292636,3.180800960768682,13.628065411513568,0.875,-0.7836629729608529,-1.9093751907348633,-3.922199238268348,0.10344885679862159,-2.9157872145016057,-0.9029631669681208,3.126346301471999,28.57142857142857,-6.157735930933384,1.0064120237667427,12,1.685546875,1.9726567268371582,4.84375,4.6796875,-0.96875,4,-0.1684027777777778,2.152542372881356,9.234375,-6.384615384615385,9.859375,1.290909090909091,9.734375,-0.1684027777777778
2996,2000-12-18,8.15625,9.234375,7.96875,9.09375,1492400.0,-0.09375,1.0769230769230769,-100.0,24.37758687191706,36.11952248500053,1.9139035822581434,2.823933050447728,4.446605226685,3.9706040514582828,14.444238987387692,1.265625,-0.7864482252933342,-2.5671876907348636,-4.870514805356978,-0.2638605761127497,-3.7188512480459206,-1.4155241334238067,3.669988597354239,7.453416149068323,-21.392835256861297,1.1516635573110567,12,1.546875,2.613281726837158,5.671875,5.5234375,-0.125,0,-0.08045977011494254,2.5,9.0,2.152542372881356,9.234375,-6.384615384615385,9.859375,-0.08045977011494254
2997,2000-12-19,8.59375,8.921875,8.0,8.0,1570800.0,0.05363984674329503,-2.1052631578947367,-0.6333333333333333,32.44146237804705,35.70296610826869,1.1517109478153724,2.27673083112035,3.9552568445007097,3.493253593290369,15.003190098171418,0.921875,-0.8997877717963352,-1.985937690734863,-4.446876664603613,0.4750012831338868,-3.216407177669238,-0.7554682038004881,2.8467397376188153,25.64102564102564,-3.8704360970281293,1.230469486934375,12,0.8515625,1.888671875,5.234375,5.0859375,-0.78125,1,-0.10909090909090913,1.0769230769230769,8.15625,2.5,9.0,2.152542372881356,9.234375,-0.10909090909090913
2998,2000-12-20,8.34375,8.65625,7.578125,8.445313453674316,1854400.0,-0.029090909090909056,3.119410490413819,-0.17105423776726975,30.652173913043484,34.640804325311585,1.2324816721739449,2.420070518080813,4.126740785279555,3.715141867907821,15.935247654921852,1.078125,-1.1671228342874116,-2.089453268051148,-4.719483146658472,0.540576610556176,-3.4044682073548103,-0.7744383287474861,2.7495657638569337,29.6969696969697,-1.1552470690589622,1.315014939303662,12,0.90625,1.943359375,5.328125,5.3359375,-0.90625,2,-0.03745318352059923,-2.1052631578947367,8.59375,1.0769230769230769,8.15625,2.5,9.0,-0.03745318352059923
2999,2000-12-21,8.0,8.125,7.59375,7.59375,918400.0,-0.041198501872659166,-1.6153846153846154,-3.999962440256533,22.5,32.80915118027184,1.4220372039471965,2.6492190848750408,4.3772945746620024,4.028152813045654,16.446337461851527,0.75,-1.3605006899375738,-2.2742188453674324,-5.0919722841877615,0.5435345934528968,-3.683095564777597,-0.8653421259572678,2.6714928721941025,25.233644859813083,-2.166180489990296,1.4088767194101643,12,1.0703125,2.287109375,5.5703125,5.6796875,-1.0625,3,-0.009765625,3.119410490413819,8.34375,-2.1052631578947367,8.59375,1.0769230769230769,8.15625,-0.009765625
3000,2000-12-22,8.875,9.25,8.0,8.046875,1343200.0,0.109375,-1.7118644067796611,2.0384615384615383,26.980728051391864,31.04333770961211,0.36496275525782096,1.6521858035713421,3.448574922582379,3.1222935950775383,16.719489905670066,1.25,-1.3461394893336323,-1.267968845367431,-4.089856279714654,1.5539185889797924,-2.6789125625410417,0.14297487180617985,1.4252887275308108,77.57009345794393,54.12708619695541,1.4109437171736114,12,0.15625,1.412109375,4.6953125,4.8046875,-1.859375,4,-0.1161971830985915,-1.6153846153846154,8.0,3.119410490413819,8.34375,-2.1052631578947367,8.59375,-0.1161971830985915
3001,2000-12-26,8.80859375,9.09375,8.3125,9.09375,1063200.0,-0.0074823943661971315,4.47945205479452,-0.3443396226415094,29.982153480071403,29.950927019295122,0.19121935467213014,1.5069705240713134,3.445530028754572,3.1510287497817817,17.888775054255913,0.78125,-1.3668055153462024,-1.150976610183715,-3.8061274850510394,1.50417426468361,-2.4785520476173772,0.17659882724994702,1.1650353302271128,73.5981308411215,48.711378601459714,1.3275754374336626,12,0.18359375,1.478515625,4.66796875,4.87109375,-1.82421875,1,-0.08824833702882484,-1.7118644067796611,8.875,-1.6153846153846154,8.0,3.119410490413819,8.34375,-0.08824833702882484
3002,2000-12-27,8.15625,8.609375,7.875,8.601563453674316,2746400.0,-0.0740576496674058,2.1864472706883746,1.5616471800085616,32.64248704663213,28.98924514357675,0.6662252229592571,1.9556204168724616,4.027218063681907,3.7531678238221513,19.233788252872174,0.93359375,-1.4289585507846976,-1.6103516101837165,-4.196408929102283,0.97570570873485,-2.903380269643,-0.3173229507244333,1.5299185905998591,34.57943925233645,7.213277696038212,1.2930286594592832,12,0.7109375,2.130859375,5.3203125,5.5234375,-1.140625,2,-0.01532567049808431,4.47945205479452,8.80859375,-1.7118644067796611,8.875,-1.6153846153846154,8.0,-0.01532567049808431
3003,2000-12-28,8.8125,8.84375,7.875,8.046875,1793200.0,0.08045977011494254,1.3396226415094339,-1.7192945635995673,41.1764705882353,29.604012502665604,-0.17225513532935466,1.1834548109409972,3.3034589580567726,3.0505184952094133,19.687363489746296,0.96875,-1.5397293137023382,-0.8419921875000007,-3.3870104743775524,1.703026099377551,-2.1145013309387775,0.43051695593877604,0.6207033597278766,73.58490566037736,42.602391116656385,1.272509143438776,12,-0.3984375,1.474609375,4.4921875,4.8671875,-1.84375,3,-0.11347517730496459,2.1864472706883746,8.15625,4.47945205479452,8.80859375,-1.7118644067796611,8.875,-0.11347517730496459
3004,2000-12-29,9.015625,9.40625,8.40625,8.414063453674316,1418800.0,0.023049645390070816,-2.240501321911278,0.785713040098852,39.849624060150376,31.17807626549874,-0.45781739837414115,0.8581983585451134,3.0189335936623927,2.815176555148671,19.93978677850227,1.0,-1.5681227223953353,-0.5333984375000007,-2.995301671935117,1.9285047969351146,-1.7643500547175588,0.6975531797175574,-1.4375,74.48979591836735,40.746180272930324,1.2309516172175576,12,-0.5234375,1.271484375,4.044922113418579,4.6640625,-2.171875,4,-0.1750433275563258,1.3396226415094339,8.8125,2.1864472706883746,8.15625,4.47945205479452,8.80859375,-0.1750433275563258
3005,2001-01-02,8.421875,9.375,8.078125,9.296875,2133600.0,-0.0658578856152513,1.5151515151515151,-1.4545477604818138,34.58823529411765,32.31259275685436,0.050625221000780485,1.2515350512146988,3.5325280255432894,3.4061116460036924,21.032786067417618,1.296875,-1.64292311889802,-0.9591796875000007,-3.2308799062778064,1.312520531277804,-2.0950297968889036,0.17667042188890214,-0.8071875000000004,35.714285714285715,1.2351841973737478,1.1358501093889024,1,0.0703125,1.865234375,4.443359613418579,5.203125,-1.625,1,-0.17625231910946193,-2.240501321911278,9.015625,1.3396226415094339,8.8125,2.1864472706883746,8.15625,-0.17625231910946193
3006,2001-01-03,7.125,7.359375,4.84375,4.84375,22134800.0,-0.15398886827458258,-1.2054794520547945,-2.607142857142857,31.88720173535792,32.25100824100001,1.3251919076950198,2.2619747060235014,4.661500852519993,4.689857540800379,23.340070349096838,3.578125,-1.6536738747890585,-2.0005859375000004,-4.060530456513295,0.05935858151329487,-3.0305581970066484,-0.9706136779933523,2.28125,50.0,12.334690723235497,1.0299722595066476,1,0.0,1.794921875,5.5234375,6.5,-0.5,2,-0.015350877192982448,1.5151515151515151,8.421875,-2.240501321911278,9.015625,1.3396226415094339,8.8125,-0.015350877192982448
3007,2001-01-04,6.90625,7.328125,6.4375,6.5,8340000.0,-0.030701754385964897,-2.3529411764705883,0.1780821917808219,29.7644539614561,32.15237269082364,1.4297504211215948,2.2386245877882516,4.698537354037757,4.881973005630831,25.246144945184735,0.890625,-1.5838704860983217,-1.9927734375000004,-3.9774467259880435,-0.008100149011957214,-2.985110081744022,-1.0004367932559788,2.46875,45.20547945205479,5.92098961701992,0.9923366442440213,1,0.21875,2.013671875,5.7421875,6.71875,-0.125,3,0.011312217194570096,-1.2054794520547945,7.125,1.5151515151515151,8.421875,-2.240501321911278,9.015625,0.011312217194570096
3008,2001-01-05,6.484375,6.90625,6.4375,6.84375,5578000.0,-0.06108597285067874,-1.0689655172413792,-0.8846153846153846,30.616740088105743,33.05423270061316,1.7434817337787472,2.491673060757156,5.029534332884543,5.28659000897421,26.425680607159514,0.46875,-1.4384441977602105,-2.2263671874999993,-4.378785710535055,-0.07394866446494408,-3.3025764490175273,-1.1501579259824712,2.8000000000000007,35.95890410958904,-5.048560230518802,1.0762092615175276,1,0.640625,2.435546875,6.1640625,7.140625,0.015625,4,0.08192771084337358,-2.3529411764705883,6.90625,-1.2054794520547945,7.125,1.5151515151515151,8.421875,0.08192771084337358
3009,2001-01-08,6.0,6.5,5.875,6.4375,2590800.0,-0.07469879518072287,1.2222222222222223,1.2173913043478262,29.574468085106375,33.342426037692555,2.1392912247844595,2.8100059680527423,5.385054183448641,5.770923611333565,27.394085237383425,0.625,-1.426404083561529,-2.5138671875000007,-4.9013033494906715,-0.12643102550932905,-3.707585268495336,-1.3201491065046653,3.195562500000001,25.517241379310345,-16.35843061526734,1.1937180809953358,1,1.125,2.919921875,6.40234375,7.625,0.25,0,0.16145833333333326,-1.0689655172413792,6.484375,-2.3529411764705883,6.90625,-1.2054794520547945,7.125,0.16145833333333326
3010,2001-01-09,6.21875,6.453125,6.046875,6.242187976837157,3297600.0,0.03645833333333326,-1.2127630839076475,0.053572518484931005,35.58139534883722,33.964564023110974,1.6808914660131746,2.394042361791442,5.0302821688380135,5.553902787391941,28.767121235428117,0.453125,-1.3764197755450374,-2.0919921875000007,-4.536880296744574,0.3528959217445724,-3.3144362421222873,-0.8695481328777142,2.8897762500000006,54.6583850931677,8.080355388977885,1.2224440546222868,1,0.90625,2.701171875,5.86328125,7.40625,0.109375,1,0.10050251256281406,1.2222222222222223,6.0,-1.0689655172413792,6.484375,-2.3529411764705883,6.90625,0.10050251256281406
3011,2001-01-10,6.46875,6.625,5.9375,6.0,2031200.0,0.04020100502512558,-1.3157894736842106,-19.999593107237345,33.73205741626795,34.085627397514955,1.1891299176609005,1.9278492119076382,4.655946199683791,5.313839397058413,30.008396876772824,0.6875,-1.2340006949362854,-1.6419921874999996,-3.9963367657300672,0.7123523907300688,-2.8191644766150343,-0.46481989838496496,2.5544807250000012,40.86021505376344,-8.020605562061178,1.1771722891150342,1,0.65625,2.451171875,5.61328125,7.15625,0.0,2,0.050724637681159424,-1.2127630839076475,6.21875,1.2222222222222223,6.0,-1.0689655172413792,6.484375,0.050724637681159424
3012,2001-01-11,6.53125,6.6875,6.34375,6.671875,2375600.0,0.009661835748792313,3.0,-0.3,35.71428571428572,33.478717967076115,0.9743457258200463,1.7002476887909967,4.500770193287927,5.263237239792478,30.966374061824,0.34375,-1.1850059260230985,-1.4193359374999996,-3.744238603904586,0.9055667289045868,-2.581787270702293,-0.25688460429770643,2.408391110500002,63.63636363636363,11.81962014146334,1.162451333202293,1,0.59375,2.388671875,5.58984375,7.09375,-0.1875,3,0.014354066985645897,-1.3157894736842106,6.46875,-1.2127630839076475,6.21875,1.2222222222222223,6.0,0.014354066985645897
3013,2001-01-12,7.078125,7.40625,6.4375,6.53125,1868800.0,0.08373205741626788,-1.6382978723404256,-3.888888888888889,42.95942720763723,33.82425165013021,0.1738605272934013,0.9848170083747227,3.8092467817581124,4.724824782354798,31.66582777026538,0.96875,-1.1717668589893222,-0.7333984375,-2.905252545396163,1.438455670396162,-1.8193254914480814,0.3525286164480814,1.7795982882900017,78.57142857142857,22.42579828190547,1.085927053948081,1,0.03125,1.0625,5.1279296875,6.546875,-0.828125,4,-0.04194260485651213,3.0,6.53125,-1.3157894736842106,6.46875,-1.2127630839076475,6.21875,-0.04194260485651213
3014,2001-01-16,7.125,7.296875,6.90625,7.0625,1430000.0,0.0066225165562914245,-1.0833333333333333,0.11428571428571428,34.69945355191257,33.83660923432964,-0.189310939875301,0.8135198664574226,3.642486470852827,4.688330106026282,31.77793064060076,0.390625,-1.148451666621586,-0.5810546875,-2.665071481059355,1.5029621060593552,-1.6230630842796785,0.4609537092796776,1.6524438225242015,80.85106382978722,26.28297867682747,1.0420083967796778,1,-1.0,0.7578125,4.7705078125,6.189453125,-0.90625,1,-0.08771929824561409,-1.6382978723404256,7.078125,3.0,6.53125,-1.3157894736842106,6.46875,-0.08771929824561409
3015,2001-01-17,7.484375,7.75,7.152344226837157,7.15625,3417200.0,0.05043859649122817,-2.558146797064613,5.25,38.98635477582846,34.62540401660415,-0.7774081682041345,0.3528678617848371,3.1410037406287508,4.318640141045849,31.50829387379346,0.625,-1.234645667982143,-0.14589843749999964,-2.140092111001353,1.8482952360013538,-1.1429952742506764,0.8511983992506771,1.2143949460737176,85.34482758620689,31.813121919975046,0.9970968367506767,1,-0.671875,0.3984375,4.1357421875,5.5546875,-1.28125,2,-0.16492693110647183,-1.0833333333333333,7.125,-1.6382978723404256,7.078125,3.0,6.53125,-0.16492693110647183
3016,2001-01-18,7.5,7.78125,7.234375,7.589844226837157,1284000.0,0.0020876826722338038,1.314051921297861,-0.27381097702752705,43.895348837209305,36.19550344724339,-0.8205332205557196,0.30098931377079463,2.9769965980961146,4.2850769860308535,30.972547690891545,0.546875,-1.3420767009144159,-0.09746093750000018,-2.0767551528255,1.8818332778254998,-1.0871080451627506,0.8921861701627494,1.1216695471522424,80.43478260869566,23.493435749830013,0.9896471076627498,1,-0.671875,0.203125,4.1201171875,5.5390625,-0.59375,3,-0.15625,-2.558146797064613,7.484375,-1.0833333333333333,7.125,-1.6382978723404256,7.078125,-0.15625
3017,2001-01-19,7.65625,7.875,7.46875,7.46875,956000.0,0.02083333333333326,-3.3333333333333335,-2.086945445474686,38.14102564102564,37.0315351753456,-0.9601809408837587,0.07473467568155634,2.6857915793038103,4.110492600078718,30.36725904088282,0.40625,-1.3662041590693477,0.10566406249999982,-1.8179041953129964,2.029232320312996,-0.8561200664064987,1.0674481914064984,0.8898611562091983,84.78260869565217,28.709498583762937,0.9617841289064983,1,-0.78125,0.0078125,3.9638671875,5.3828125,-0.890625,4,-0.1551020408163265,1.314051921297861,7.5,-2.558146797064613,7.484375,-1.0833333333333333,7.125,-0.1551020408163265
3018,2001-01-22,8.03125,8.328125,7.609375,7.648437976837157,1934400.0,0.048979591836734615,-2.1186408415808295,2.041664123535161,40.24767801857585,38.21744739017554,-1.2210922350474638,-0.34243421237094296,2.1619852641730493,3.716533091415375,29.285678500837598,0.71875,-1.2516336446204885,0.4962890624999998,-1.4051005346187804,2.39767865961878,-0.4544057360593907,1.4469838610593904,0.44081393308501404,79.12087912087912,24.329043508824917,0.9506947985593903,1,-0.8984375,-0.40625,3.5888671875,5.0078125,-1.296875,0,-0.21011673151750976,-3.3333333333333335,7.65625,1.314051921297861,7.5,-2.558146797064613,7.484375,-0.21011673151750976
3019,2001-01-23,7.921875,8.15625,7.75,8.125,2467200.0,-0.013618677042801508,2.0588235294117645,-0.5306129058375828,44.52054794520548,39.2106865675498,-0.9056708155465074,-0.25213956600971077,2.1441563595128734,3.8116087991595418,28.145648004445214,0.40625,-1.0952949470625324,0.3908203124999998,-1.5068640041275785,2.288504629127579,-0.5580218458137907,1.3396624708137894,0.477622654423314,65.44849097105151,7.9029442099430725,0.9488421583137896,1,-0.7890625,-0.421875,3.6982421875,5.1171875,-1.03125,1,-0.2110453648915187,-2.1186408415808295,8.03125,-3.3333333333333335,7.65625,1.314051921297861,7.5,-0.2110453648915187
3020,2001-01-24,7.84375,8.03125,7.75,7.90625,1744000.0,-0.009861932938856066,-1.25,0.3076923076923077,60.747663551401864,42.21242058256468,-0.6401135385496728,-0.26902771288897753,2.096584141742632,3.8710927441189753,28.321376317467582,0.28125,-0.911425371339786,0.3642578125,-1.4330584859277486,2.1615741109277486,-0.5344003367138743,1.2629159617138743,0.4846327013348475,55.714285714285715,-2.670646664428581,0.8986581492138745,1,-0.5078125,-0.71875,3.3935546875,4.8125,-0.203125,2,-0.2071713147410359,2.0588235294117645,7.921875,-2.1186408415808295,8.03125,-3.3333333333333335,7.65625,-0.2071713147410359
3021,2001-01-25,8.03125,8.125,7.8125,7.828125,892800.0,0.0239043824701195,-1.6666666666666667,-3.25,66.98113207547169,45.68651462269646,-0.6511386314733025,-0.5457302026086017,1.7920410013269112,3.658617630494044,28.463183096176316,0.3125,-0.6551395419930639,0.5906250000000002,-1.1170576691996672,2.2983076691996676,-0.26321633459983396,1.4444663345998343,0.22744004730814993,65.45454545454545,5.179329177587007,0.8538413345998338,1,-0.6484375,-0.90625,2.797851800918579,4.4609375,-0.375,3,-0.22762645914396884,-1.25,7.84375,2.0588235294117645,7.921875,-2.1186408415808295,8.03125,-0.22762645914396884
3022,2001-01-26,8.03125,8.03125,7.4375,7.828125,784800.0,0.0,4.846153846153846,1.0,76.75675675675676,49.441773461487514,-0.46487396883720145,-0.5855990116050869,1.704822606001919,3.6206651429446826,28.422082286374007,0.59375,-0.4627705602004397,0.5968749999999998,-1.1006645798038672,2.2944145798038678,-0.25189478990193415,1.4456447899019338,0.1591412463619868,66.66666666666666,3.178636403503873,0.8487697899019339,1,-0.4140625,-0.90625,2.205078363418579,4.2578125,-0.640625,4,-0.1400778210116731,-1.6666666666666667,8.03125,-1.25,7.84375,2.0588235294117645,7.921875,-0.1400778210116731
3023,2001-01-29,7.8125,8.25,7.65625,7.75,1649600.0,-0.027237354085603127,-3.75,0.3076923076923077,84.52380952380952,54.97781301392051,-0.14639264712970324,-0.46968895385691845,1.8320140621919272,3.8095353149200974,28.55396149989067,0.59375,-0.2669114689650467,0.42812499999999964,-1.1534493634448442,2.0096993634448426,-0.36266218172242226,1.2189121817224216,-2.96875,46.15384615384615,-21.222767252104582,0.7907871817224216,1,-0.0722653865814209,-0.6875,2.1513671875,4.4765625,-0.390625,0,-0.134,4.846153846153846,8.03125,-1.6666666666666667,8.03125,-1.25,7.84375,-0.134
3024,2001-01-30,7.4375,7.75,7.375,7.65625,2996400.0,-0.04800000000000004,-1.1818181818181819,-3.5,71.91011235955057,58.636008301000736,0.31022013196813525,-0.23081405551951661,2.0888097180846685,4.16763970959882,29.440376693535054,0.4375,-0.08959683472823876,0.13203124999999982,-1.2520028799485896,1.5160653799485893,-0.5599858149742953,0.824048314974295,-2.525625,7.142857142857142,-59.28787562714051,0.6920170649742947,1,0.34375,-0.3125,2.3310546875,4.65625,0.1875,1,-0.09453781512605042,-3.75,7.8125,4.846153846153846,8.03125,-1.6666666666666667,8.03125,-0.09453781512605042
3025,2001-01-31,6.9375,7.5,6.90625,7.421875,3184400.0,-0.0672268907563025,-1.1714285714285715,2.2142857142857144,57.731958762886606,60.17340940385377,0.8096290995612279,0.160507747517733,2.49887770203042,4.635564981028745,30.263196312006745,0.59375,-0.010862311405589686,-0.2937500000000002,-1.581566133901715,0.9940661339017138,-0.9376580669508572,0.35015806695085683,-1.9588624999999995,2.3255813953488373,-64.55791841897054,0.6439080669508571,1,0.6796875,0.1875,2.7412109375,5.15625,0.4375,2,-0.006756756756756799,-1.1818181818181819,7.4375,-3.75,7.8125,4.846153846153846,8.03125,-0.006756756756756799
3026,2001-02-01,7.015625,7.25,6.90625,7.003905773162843,3065600.0,0.011261261261261257,-2.3207623654056544,-0.024194532825098973,57.94871794871795,62.37426410470847,0.7326118435070033,0.07775505167503383,2.3140072309014226,4.536720817988433,29.194020350255347,0.34375,0.12389770707641556,-0.21015624999999982,-1.5007979760292738,1.0804854760292733,-0.8554771130146364,0.4351646130146367,-1.9715602499999996,8.13953488372093,-56.71108594079081,0.6453208630146366,2,0.6015625,0.109375,2.6435546875,5.078125,-0.203125,3,0.08908685968819596,-1.1714285714285715,6.9375,-1.1818181818181819,7.4375,-3.75,7.8125,0.08908685968819596
3027,2001-02-02,6.984375,7.125,6.9375,7.0,1938400.0,-0.0044543429844098315,-2.4285714285714284,-1.3332790820687017,48.148148148148145,63.25209411910539,0.7359240058592871,0.12138136432111146,2.2490444271134713,4.540248210396863,28.067064790981604,0.1875,0.209994434229551,-0.24531249999999982,-1.532350134147208,1.0417251341472085,-0.8888313170736035,0.3982063170736039,-1.8761915449999993,5.813953488372093,-54.934029032562606,0.643518817073604,2,0.59375,0.140625,2.6552734375,5.109375,-0.421875,4,0.09619686800894844,-2.3207623654056544,7.015625,-1.1714285714285715,6.9375,-1.1818181818181819,7.4375,0.09619686800894844
3028,2001-02-05,7.015625,7.09375,6.78125,7.015625,1147600.0,0.004474272930648837,3.0,-0.0,47.826086956521735,63.619376231473865,0.6095587071812911,0.13910387583798745,2.1262574896847966,4.482548036258994,26.935322970938707,0.3125,0.25667434709651715,-0.24062499999999964,-1.484086517721133,1.0028365177211338,-0.8623557588605664,0.3811057588605671,-1.8446052140999996,24.193548387096776,-32.60654834746184,0.6217307588605668,2,0.5,0.109375,2.5615234375,5.078125,-0.203125,0,0.05345211581291753,-2.4285714285714284,6.984375,-2.3207623654056544,7.015625,-1.1714285714285715,6.9375,0.05345211581291753
3029,2001-02-06,6.96875,7.125,6.828125,6.976562976837157,3670400.0,-0.006681514476614692,-1.0540506656945048,-100.0,38.29787234042553,61.12495498580982,0.5665986647030241,0.2764501535233075,2.0821858724076794,4.49407396970903,25.45655776579393,0.296875,0.3226878229897281,-0.3359375,-1.4411406919042964,0.7692656919042964,-0.8885390959521482,0.2166640959521482,-1.736150609818,26.08695652173913,-25.98285056706494,0.5526015959521482,2,0.546875,0.15625,2.3818359375,5.125,-0.71875,1,0.06502242152466375,3.0,7.015625,-2.4285714285714284,6.984375,-2.3207623654056544,7.015625,0.06502242152466375
3030,2001-02-07,6.84375,6.96875,6.75,6.945312976837157,2258800.0,-0.017937219730941756,1.9473778891405258,12.99926762282712,35.81081081081081,57.66158595640305,0.5976841169029106,0.4750293722965768,2.1025854436185423,4.576651482780898,23.927876206804314,0.21875,0.34547834620988827,-0.4921875,-1.4990768032899169,0.514701803289916,-0.9956321516449584,0.01125715164495844,-1.5508025976216402,18.75,-28.503637287037876,0.503444651644958,2,0.65625,0.265625,2.5458984375,5.25,-0.75,2,0.11415525114155245,-1.0540506656945048,6.96875,3.0,7.015625,-2.4285714285714284,6.984375,0.11415525114155245
3031,2001-02-08,6.796875,6.921875,6.6875,6.820312976837157,1168000.0,-0.006849315068493178,1.0689698717206688,0.23077284229997497,30.496453900709213,52.52155230573111,0.5040562333405534,0.5773480187496327,2.0106763134173615,4.594870967078181,22.555679113094957,0.234375,0.34099819583448543,-0.5554687500000002,-1.5123127669967857,0.4013752669967854,-1.0338907584983934,-0.07704674150160695,-1.4447865456692073,25.0,-16.783300385460066,0.4784220084983929,2,0.671875,-0.2109375,2.5927734375,5.296875,0.046875,3,0.08505747126436791,1.9473778891405258,6.84375,-1.0540506656945048,6.96875,3.0,7.015625,0.08505747126436791
3032,2001-02-09,6.625,6.839844226837157,6.4375,6.71875,651600.0,-0.025287356321839094,1.3953448760422151,3.999918621447469,14.84375,44.779323469752285,0.5090042909518768,0.7974946147069737,2.053768250079841,4.741166092181496,21.287260708681654,0.4023442268371573,0.25628117003689876,-0.7320312500000004,-1.6727207258462045,0.20865822584620464,-1.2023759879231024,-0.2616865120768983,-1.2149533147558227,27.27272727272727,-9.383304005609627,0.47034473792310244,2,0.46875,0.4765625,1.3974609375,4.1015625,-0.015625,4,0.028301886792452935,1.0689698717206688,6.796875,1.9473778891405258,6.84375,-1.0540506656945048,6.96875,0.028301886792452935
3033,2001-02-12,6.78125,6.78125,6.484375,6.742187976837157,1310400.0,0.02358490566037741,14.200185549140004,-0.4166615804036553,22.137404580152662,39.24902260537473,0.21354436231201035,0.6512532025128959,1.7988741941682633,4.5446416947221735,20.839343214594837,0.296875,0.12620175678970824,-0.5609374999999996,-1.5291249427727358,0.4072499427727365,-1.0450312213863677,-0.07684377861363156,-1.314404248460706,50.0,16.284346216333745,0.4840937213863679,2,0.1875,0.3203125,1.2412109375,3.9453125,-1.078125,0,-0.032258064516129004,1.3953448760422151,6.625,1.0689698717206688,6.796875,1.9473778891405258,6.84375,-0.032258064516129004
3034,2001-02-13,6.5,6.78125,6.453125,6.78125,3624000.0,-0.04147465437788023,1.3333333333333333,-7.200087891697733,20.138888888888886,35.07201484159721,0.38870096734670945,0.9310124806593283,1.973911463858089,4.788562702571676,20.380075603431493,0.328125,-0.04989501822954612,-0.8109374999999996,-1.8466336569910204,0.22475865699102204,-1.328785578495511,-0.29308942150448836,-0.977491163491492,11.76470588235294,-18.37644749542787,0.5178480784955108,2,0.34375,0.6015625,1.5224609375,4.2265625,-0.875,1,0.04807692307692313,14.200185549140004,6.78125,1.3953448760422151,6.625,1.0689698717206688,6.796875,0.04807692307692313
3035,2001-02-14,6.25,6.53125,6.234375,6.46875,1846000.0,-0.038461538461538436,-1.375,0.7777777777777778,11.486486486486498,29.909544679127055,0.5933169872956707,1.1423642641951428,2.091447699570848,4.996781375751453,20.53049872465681,0.296875,-0.24706098867775683,-0.9992187499999998,-2.133794000557822,0.13535650055782344,-1.5665063752789115,-0.4319311247210882,-0.6729413402216622,2.272727272727273,-22.434826872488088,0.5672876252789115,2,0.4296875,0.8828125,1.7724609375,3.984375,-0.140625,2,0.0,1.3333333333333333,6.5,14.200185549140004,6.78125,1.3953448760422151,6.625,0.0
3036,2001-02-15,6.328125,6.4375,6.140625,6.3125,1545200.0,0.012499999999999956,1.5333333333333334,-0.07142857142857142,14.379084967320267,26.157426547923954,0.4552933469277738,1.0244689133756095,1.8644278307440025,4.8580689391820115,20.76447759275351,0.296875,-0.39063750782540296,-0.8624999999999998,-2.061740782306911,0.3367407823069106,-1.462120391153455,-0.2628796088465446,-0.6976075134172293,26.815624170996553,7.109284138183316,0.5996203911534553,2,0.3046875,0.8046875,1.6943359375,3.3671875,0.390625,3,-0.03703703703703709,-1.375,6.25,1.3333333333333333,6.5,14.200185549140004,6.78125,-0.03703703703703709
3037,2001-02-16,6.46875,6.5625,6.21875,6.25,968000.0,0.022222222222222143,-1.4444444444444444,14.0,20.945945945945937,23.17074421341553,0.2613152358176558,0.8330276647990509,1.5991617404305352,4.651071453733932,21.02356321421675,0.34375,-0.45456622483191467,-0.6624999999999996,-1.882088948764336,0.5570889487643367,-1.2722944743821678,-0.052705525617831483,-0.7858428631488845,51.21951219512195,33.41863085029527,0.6097944743821679,2,0.1640625,0.765625,1.5537109375,3.2265625,0.015625,4,0.05797101449275366,1.5333333333333334,6.328125,-1.375,6.25,1.3333333333333333,6.5,0.05797101449275366
3038,2001-02-20,6.34375,6.5,6.28125,6.4375,1106000.0,-0.019323671497584516,1.0,-0.42857142857142855,23.484848484848484,21.52485267390697,0.31400847242763685,0.8697129154189769,1.6337808412250467,4.712290059983202,21.849404950989925,0.21875,-0.53340869095911,-0.703125,-1.8936940949027612,0.4874440949027621,-1.2984095474513806,-0.1078404525486194,-0.6095010058859067,31.70731707317073,12.039498276318511,0.5952845474513809,2,0.2109375,0.890625,1.6787109375,3.3515625,0.40625,1,0.041871921182266014,-1.4444444444444444,6.46875,1.5333333333333334,6.328125,-1.375,6.25,0.041871921182266014
3039,2001-02-21,6.25,6.375,6.140625,6.34375,986800.0,-0.014778325123152691,2.0,1.0,29.24528301886791,20.795349585913318,0.3297596398526901,0.8767390025771569,1.644271450819975,4.738196880985871,22.784676830411204,0.234375,-0.5818271086542124,-0.7132812499999996,-1.87970056803883,0.4531380680388306,-1.2964909090194148,-0.13007159098058452,-0.46543598576818823,25.925925925925924,3.8965332903061807,0.5832096590194153,2,0.28125,0.984375,1.375,3.4453125,0.328125,2,-0.08750000000000002,1.0,6.34375,-1.4444444444444444,6.46875,1.5333333333333334,6.328125,-0.08750000000000002
3040,2001-02-22,6.21875,6.375,6.203125,6.3125,1744000.0,-0.0050000000000000044,-1.75,1.0,25.24271844660194,20.21160120212362,0.2939410447730566,0.822158537076799,1.5791005190389953,4.687136217553931,23.770491964357582,0.171875,-0.6377641732774038,-0.6632812499999998,-1.7974033945029966,0.47084089450299693,-1.2303423222514978,-0.09622017774850189,-0.3848772660528246,18.51851851851852,-5.050238352952448,0.5670610722514982,2,0.2714846134185791,1.015625,0.78515625,3.4765625,0.3125,3,-0.09547738693467334,2.0,6.25,1.0,6.34375,-1.4444444444444444,6.46875,-0.09547738693467334
3041,2001-02-23,6.203125,6.339844226837157,6.03125,6.171875,803200.0,-0.002512562814070307,1.0256378153864512,-0.3333333333333333,25.490196078431367,21.39453965528266,0.24192655189503132,0.7312966660516533,1.4900904224472606,4.626010715565666,25.015360762615334,0.3085942268371573,-0.670833071443953,-0.5875000000000004,-1.621929905921097,0.44692990592109627,-1.1047149529605482,-0.07028504703945249,-0.32092972073176806,32.35294117647059,6.26822978558177,0.5172149529605482,2,0.203125,0.9765625,1.14453125,3.4921875,0.171875,4,-0.015113350125944613,-1.75,6.21875,2.0,6.25,1.0,6.34375,-0.015113350125944613
3042,2001-02-26,6.90625,7.21875,6.1875,6.234375,2430800.0,0.11335012594458438,-1.6938775510204083,21.5,47.58620689655172,24.22218435710478,-0.46612570993857716,-0.06369773865779393,0.7120180740702224,3.845452877715543,25.22767614260113,1.03125,-0.6720802954325871,0.171875,-0.6857413224774378,1.0294913224774378,-0.25693316123871845,0.6006831612387185,-0.9766986263171331,73.68421052631578,45.403875431595104,0.4288081612387189,2,-0.28125,0.2734375,0.359375,2.7890625,-0.703125,0,-0.02714932126696834,1.0256378153864512,6.203125,-1.75,6.21875,2.0,6.25,-0.02714932126696834
3043,2001-02-27,6.765625,6.84375,6.5625,6.796875,984000.0,-0.020361990950226283,3.5,-0.046511627906976744,45.69536423841059,27.061792729273858,-0.3664906030394208,-0.005821786209660118,0.7704866588021844,3.922509374212165,25.754684932561183,0.34375,-0.6618757898325676,0.08359375000000036,-0.6088432929063856,0.7760307929063863,-0.26262477145319263,0.42981227145319334,-0.7896646537907905,61.8421052631579,31.909381500068186,0.34621852145319315,2,-0.140625,0.4140625,0.50390625,2.9296875,-0.5,1,-0.04157043879907618,-1.6938775510204083,6.90625,1.0256378153864512,6.203125,-1.75,6.21875,-0.04157043879907618
3044,2001-02-28,6.734375,7.046875,6.3125,6.734375,982400.0,-0.004618937644341847,1.35,-0.0,47.58620689655172,31.07287277483666,-0.33357747460234144,-0.031567511782514046,0.7376719291809231,3.8898627668781067,26.162834450954104,0.734375,-0.6053463110489021,0.08750000000000036,-0.5080564624792396,0.6830564624792403,-0.21027823123962008,0.3852782312396208,-0.7129338607149744,59.210526315789465,26.712260543515598,0.29777823123962005,2,-0.109375,0.40625,0.64453125,2.9609375,-0.40625,2,0.002320185614849146,3.5,6.765625,-1.6938775510204083,6.90625,1.0256378153864512,6.203125,0.002320185614849146
3045,2001-03-01,6.890625,6.90625,6.59375,6.625,1875600.0,0.023201856148491906,1.105263157894737,100.0,51.97368421052632,35.250050468526226,-0.43516007870578477,-0.20185873002260735,0.5254077250253948,3.671098729610957,26.138799142019664,0.3125,-0.572249683313852,0.24609375,-0.3449992489341316,0.8371867489341316,-0.04945274946706579,0.5416402494670658,-0.8246126835006748,72.36842105263158,37.31386083961681,0.29554649946706557,3,-0.265625,0.25,0.42578125,2.8046875,-0.375,3,-0.04535147392290251,1.35,6.734375,3.5,6.765625,-1.6938775510204083,6.90625,-0.04535147392290251
3046,2001-03-02,7.640625,7.84375,6.640625,6.640625,3090400.0,0.10884353741496589,-1.40625,3.764705882352941,67.19576719576719,40.388919496284146,-1.0945013527652145,-0.9514140049266837,-0.2458455592237474,2.8640576577939516,25.82989379712388,1.203125,-0.48439074342931043,0.96484375,0.2401561046044538,1.6895313953955462,0.6024999273022269,1.327187572697773,-1.5309329298306613,87.73584905660378,49.56139207607963,0.36234382269777327,3,-0.703125,-0.5,-0.41015625,2.0546875,-1.140625,4,-0.14519427402862983,1.105263157894737,6.890625,1.35,6.734375,3.5,6.765625,-0.14519427402862983
3047,2001-03-05,7.65625,7.796875,7.40625,7.601562976837157,1950800.0,0.002044989775051187,1.3255846963354725,0.054687023162842685,65.55555555555556,45.06344250414048,-1.0325485555802683,-0.9635233142265971,-0.29708456676944195,2.7947704114212897,25.50429482354669,0.390625,-0.3421874555013513,0.9468750000000004,0.10857020208261581,1.785179797917385,0.5277226010413081,1.3660273989586926,-1.5037517712340485,87.75510204081633,48.96657932771478,0.41915239895869205,3,-0.71875,-0.515625,-0.40234375,1.5507817268371582,-0.7737498283386222,0,-0.1673469387755102,-1.40625,7.640625,1.105263157894737,6.890625,1.35,6.734375,-0.1673469387755102
3048,2001-03-06,7.390625,7.671875,7.15625,7.671875,1143600.0,-0.03469387755102038,2.6666666666666665,-5.142901985403667,65.92178770949721,49.13860969198817,-0.6736490604269854,-0.7044829941472077,-0.06283496343383721,2.994414824257806,24.841179115156848,0.515625,-0.20729977968492097,0.6624999999999996,-0.22024299621645227,1.5452429962164516,0.2211285018917737,1.1038714981082256,-1.1961767358093676,70.40816326530613,27.036342465179978,0.44137149810822596,3,-0.453125,-0.25,-0.01953125,1.8164067268371582,-0.5356249809265137,1,-0.16067653276955607,1.3255846963354725,7.65625,-1.40625,7.640625,1.105263157894737,6.890625,-0.16067653276955607
3049,2001-03-07,7.421875,7.9375,7.40625,7.4375,1352800.0,0.0042283298097252064,-21.666666666666668,0.05555555555555555,72.72727272727273,54.41467127872938,-0.5824366820117124,-0.737876762979015,-0.11466233970178585,2.8922053457891614,24.355052131055704,0.546875,-0.09595681246055232,0.6710937499999998,-0.2596094076176474,1.601796907617647,0.20574217119117577,1.1364453288088239,-1.1863157010931804,61.627906976744185,12.517942533328082,0.4653515788088238,3,-0.4375,-0.4375,0.01074230670928955,1.498046875,-0.39937496185302734,2,-0.15578947368421048,2.6666666666666665,7.390625,1.3255846963354725,7.65625,-1.40625,7.640625,-0.15578947368421048
3050,2001-03-08,7.625,7.6875,7.28125,7.3125,808400.0,0.027368421052631486,-1.1666666666666667,-20.0,73.98843930635839,59.80336497072126,-0.6315184078566212,-0.9269992254837298,-0.36463682760703264,2.6340498099706906,23.675599366088353,0.40625,0.02290021635994144,0.8351562499999998,-0.17422995248017603,1.8445424524801757,0.3304631487599119,1.3398493512400877,-1.3491518870713168,75.90361445783132,22.98324262988534,0.5046931012400878,3,-0.5625,-0.640625,-0.171875,1.294921875,-0.4250001907348624,3,-0.17008196721311475,-21.666666666666668,7.421875,2.6666666666666665,7.390625,1.3255846963354725,7.65625,-0.17008196721311475
3051,2001-03-09,7.375,7.484375,7.09375,7.382812976837157,810400.0,-0.032786885245901676,2.7037120761720472,-0.02500152587890341,66.11111111111111,61.86168766122786,-0.22105263630214278,-0.665592077747224,-0.16321647285854368,2.820145956035617,22.8350490297816,0.53125,0.12734250452794704,0.5562500000000004,-0.48654325043781466,1.5990432504378154,0.034853374781093294,1.0776466252189074,-1.0596688493298903,33.33333333333333,-18.9841779302172,0.5213966252189074,3,-0.25,-0.390625,-0.00390625,1.544921875,-0.15000009536743253,4,-0.11652542372881358,-1.1666666666666667,7.625,-21.666666666666668,7.421875,2.6666666666666665,7.390625,-0.11652542372881358
3052,2001-03-12,6.8125,7.46875,6.65625,6.90625,1025600.0,-0.07627118644067798,-3.0,11.99926762282712,57.21153846153847,63.14126257490874,0.3651498231397019,-0.093097995638594,0.36419618203830684,3.31868948655371,21.925506875618407,0.8125,0.2368278200165026,-0.015625,-1.0544478725471365,1.0231978725471365,-0.5350364362735682,0.5037864362735682,-0.45847547234329245,12.195121951219512,-40.96433116457383,0.519411436273568,3,0.3125,0.171875,0.55859375,2.107421875,0.8299999237060547,0,-0.04587155963302747,2.7037120761720472,7.375,-1.1666666666666667,7.625,-21.666666666666668,7.421875,-0.04587155963302747
3053,2001-03-13,6.5625,6.90625,6.46875,6.820312976837157,2342400.0,-0.03669724770642202,1.0363658961801938,2.750005086263011,54.58715596330275,63.91914580454774,0.6518560711691652,0.1472216598688707,0.5543242543242606,3.5011330603651114,21.068191617874206,0.4375,0.34982318200429763,-0.2546875000000002,-1.3001733713715886,0.7907983713715883,-0.7774304356857948,0.2680554356857945,-0.17055596289642683,6.382978723404255,-48.14674098742368,0.5227429356857944,3,0.640625,0.421875,0.7890625,2.357421875,1.1399998664855966,1,0.048761930919829055,-3.0,6.8125,2.7037120761720472,7.375,-1.1666666666666667,7.625,0.048761930919829055
3054,2001-03-14,6.8125,6.8125,6.390625,6.53125,1137600.0,0.03809523809523818,2.0,-1.0909070732217108,58.1896551724138,64.60980924475747,0.46276858639147456,-0.08239043252423883,0.2395745912785614,3.176984652957284,20.16973101448725,0.421875,0.38029374308804975,-0.020312500000000178,-1.055124927384397,1.0144999273843966,-0.5377187136921986,0.49709371369219824,1.4375,32.53012048192771,-25.457823668285286,0.5174062136921984,3,0.3515625,0.171875,0.5078125,2.107421875,0.8850002288818359,2,0.006238534909869475,1.0363658961801938,6.5625,-3.0,6.8125,2.7037120761720472,7.375,0.006238534909869475
3055,2001-03-15,6.25,6.875,6.109375,6.871094226837157,2700400.0,-0.08256880733944949,1.4347844547509272,-2.208335028754337,50.56179775280899,62.76159041776211,1.0335257313184831,0.5060552850823647,0.7485948969535334,3.666177572067552,19.11214042015516,0.765625,0.4155425819417964,-0.5828125000000002,-1.617624927384397,0.45199992738439665,-1.1002187136921986,-0.06540628630780176,1.9628125,10.227272727272728,-48.89643207052388,0.5174062136921984,3,0.7734375,0.734375,1.0703125,2.669921875,1.2274999618530273,3,0.12360000610351562,2.0,6.8125,1.0363658961801938,6.5625,-3.0,6.8125,0.12360000610351562
3056,2001-03-16,6.09375,6.5,6.0625,6.265625,1132000.0,-0.025000000000000022,-2.7333333333333334,0.27672934729284376,38.793103448275865,59.787984628064365,1.0585991406638593,0.6786404530490078,0.8902554824568831,3.7122900525574885,17.91244809775855,0.4375,0.44535803342749336,-0.7273437500000002,-1.791123696931784,0.3364361969317837,-1.2592337234658917,-0.19545377653410867,2.0349249999999994,2.2222222222222223,-52.785218084083155,0.531889973465892,3,0.90625,0.890625,1.2109375,2.826171875,1.3012499809265137,4,0.18153843023838157,1.4347844547509272,6.25,2.0,6.8125,1.0363658961801938,6.5625,0.18153843023838157
3057,2001-03-19,6.84375,7.25,6.078125,6.078125,2351200.0,0.12307692307692308,-2.061224489795918,-4.454545454545454,50.922509225092256,58.12139812979715,0.2025230789986736,-0.04408529335609224,0.14113237660519573,2.851528549549709,16.42468716994509,1.171875,0.4708756507968319,0.00390625,-1.0468646821302983,1.0546771821302983,-0.5214792160651491,0.5292917160651491,1.160954499999999,65.78947368421053,11.16546463160337,0.5253854660651492,3,0.15625,0.140625,0.18359375,2.076171875,0.658750057220459,0,0.055707748622110254,-2.7333333333333334,6.09375,1.4347844547509272,6.25,2.0,6.8125,0.055707748622110254
3058,2001-03-20,6.609375,6.8125,6.546875,6.75,2008800.0,-0.03424657534246578,1.0,-0.1836734693877551,48.591549295774655,55.439651081852915,0.3513742946752618,0.22262404913960943,0.38727926539777524,3.0219283329340403,14.856525792913061,0.296875,0.3743054809934172,-0.24375000000000036,-1.274646071642084,0.7871460716420833,-0.7591980358210417,0.271698035821041,1.2787972299999995,46.05263157894737,-7.661105083506953,0.5154480358210418,3,0.265625,0.375,0.48828125,2.310546875,1.013124942779541,1,0.15631204519429676,-2.061224489795918,6.84375,-2.7333333333333334,6.09375,1.4347844547509272,6.25,0.15631204519429676
3059,2001-03-21,5.703125,6.859375,5.625,6.859375,3015600.0,-0.1371158392434988,1.135135135135135,8.222222222222221,38.554216867469876,51.502515255309746,1.1043103232672635,1.1444809960513282,1.310628403890231,3.843189867240291,13.491842081009064,1.234375,0.25292886247191326,-1.1226562500000004,-2.245794100291471,0.00048160029147048533,-1.6842251751457358,-0.5610873248542649,2.0755068961999994,4.807692307692308,-44.62357044216024,0.5615689251457355,3,0.8515625,1.078125,1.33203125,3.216796875,2.5768747329711914,2,0.3505753190550087,1.0,6.609375,-2.061224489795918,6.84375,-2.7333333333333334,6.09375,0.3505753190550087
3060,2001-03-22,5.625,5.875,4.90625,5.78125,6791200.0,-0.013698630136986356,4.636363636363637,0.13513513513513514,27.681660899653977,47.23257634292562,0.9710128636668598,1.2393870073218416,1.3982452250109194,3.831516475010277,12.337550067214941,0.96875,0.13683556372281558,-1.1710937499999998,-2.389167744368713,0.0469802443687124,-1.780130747184356,-0.5620567528156437,1.9813413445039991,30.666666666666664,-13.344330632143198,0.6090369971843562,3,0.5625,0.796875,1.34765625,3.294921875,2.3999996185302717,3,0.3684444851345485,1.135135135135135,5.703125,1.0,6.609375,-2.061224489795918,6.84375,0.3684444851345485
3061,2001-03-23,6.109375,6.203125,5.203125,5.578125,1136400.0,0.08611111111111103,1.7826086956521738,-3.4,34.48275862068965,44.70715636060908,0.3221015159015588,0.7880311413235157,0.9211267464659336,3.264986242833867,10.681545520984626,1.0,0.001295370775422633,-0.6820312499999996,-1.9103914290360837,0.5463289290360844,-1.2962113395180417,-0.0678511604819576,1.226957210053599,51.33333333333333,12.324616576047646,0.6141800895180421,3,-0.03125,0.3125,0.796875,2.810546875,2.7781248092651367,4,0.22393861268182547,4.636363636363637,5.625,1.135135135135135,5.703125,1.0,6.609375,0.22393861268182547
3062,2001-03-26,6.71875,6.734375,6.015625,6.152344226837157,2202400.0,0.09974424552429673,1.4052306771716365,1.0661755730124098,43.6950146627566,43.49691843832618,-0.3374577131882148,0.1727456351058354,0.3242240023456464,2.5927563211082028,10.701207237902931,0.71875,-0.1548146663033787,-0.06328125000000018,-1.2908126620622156,1.1642501620622152,-0.6770469560311083,0.550484456031108,0.3745739890482387,92.80000000000001,55.376967890243534,0.6137657060311078,3,-0.640625,-0.296875,0.1640625,2.201171875,2.2687501907348633,0,0.10065115995185314,1.7826086956521738,6.109375,4.636363636363637,5.625,1.135135135135135,5.703125,0.10065115995185314
3063,2001-03-27,6.484375,6.625,6.25,6.617187976837157,2140400.0,-0.03488372093023251,4.052647809955187,-0.23448379788843243,41.525423728813564,41.64533716681505,-0.1288836616157223,0.4057739809745291,0.5509748380451409,2.7343328943475065,10.721931498434994,0.46875,-0.2858608319084528,-0.28359374999999964,-1.5183392806637865,0.9511517806637872,-0.9009665153318931,0.3337790153318938,0.39024159014341464,80.80000000000001,44.52038607952625,0.6173727653318932,3,-0.40625,-0.0625,0.44921875,2.435546875,2.520625114440918,1,0.15701205701713095,1.4052306771716365,6.71875,1.7826086956521738,6.109375,4.636363636363637,5.625,0.15701205701713095
3064,2001-03-28,6.75,6.75,6.25,6.25,1566400.0,0.04096385542168668,1.0,-3.7646923659655083,42.17877094972067,40.71388974424968,-0.45182036331559683,0.14901991489532218,0.27914391314866904,2.3899842377812774,10.267355049086367,0.5,-0.34924131461921437,-0.018749999999999822,-1.2534258044547713,1.2159258044547716,-0.636087902227386,0.5985879022273863,-1.84375,100.0,65.89328468502613,0.6173379022273858,3,-0.671875,-0.328125,0.14453125,2.169921875,1.7124996185302717,2,0.12925925078215417,4.052647809955187,6.484375,1.4052306771716365,6.71875,1.7826086956521738,6.109375,0.12925925078215417
3065,2001-03-29,6.578125,7.0,6.359375,6.695312976837157,3242800.0,-0.02546296296296291,-1.3098571692606586,-0.23437595367431463,42.77620396600567,41.156456468441874,-0.2553598730360225,0.312294298018557,0.43110233011299925,2.4694862849450594,9.648970755865518,0.640625,-0.391853854268847,-0.17499999999999982,-1.4110903720584158,1.0610903720584162,-0.7930451860292074,0.4430451860292077,-1.6349999999999998,76.52173913043478,40.56911647232056,0.618045186029208,3,-0.5,-0.15625,0.3046875,1.5625,1.9968748092651385,3,0.2587172990740054,1.0,6.75,4.052647809955187,6.484375,1.4052306771716365,6.71875,0.2587172990740054
3066,2001-03-30,6.53125,6.734375,6.25,6.734375,1762800.0,-0.0071258907363420665,3.769230769230769,1.733326280410656,47.1875,40.74145544343163,-0.15633994292861253,0.28648452547650116,0.45660170116723275,2.4210315609176316,9.864870900745235,0.484375,-0.47603499543798744,-0.16640624999999964,-1.33238483683935,0.9995723368393508,-0.7493955434196744,0.4165830434196751,-1.5058499999999997,52.38095238095239,12.868668534893033,0.5829892934196751,3,-0.578125,-0.109375,0.33105480670928955,1.3515625,2.1187496185302717,4,0.2287080755644435,-1.3098571692606586,6.578125,1.0,6.75,4.052647809955187,6.484375,0.2287080755644435
3067,2001-04-02,6.375,6.421875,5.984375,6.171875,1792800.0,-0.02392344497607657,1.9473684210526316,-1.0,48.089171974522294,40.68563574107025,-0.08222109675929001,0.3602975244132356,0.5841825392348348,2.4873417599057976,10.224097003733199,0.546875,-0.49103006554577444,-0.2585937500000002,-1.3405781655505251,0.8233906655505248,-0.7995859577752631,0.28239845777526273,-1.2706159999999995,38.46153846153847,-5.024863686940314,0.5409922077752627,4,-0.421875,0.046875,0.41796875,1.5078125,2.447500228881836,0,0.39411761713962923,3.769230769230769,6.53125,-1.3098571692606586,6.578125,1.0,6.75,0.39411761713962923
3068,2001-04-03,6.203125,6.46875,5.859375,6.300780773162843,1894400.0,-0.026960784313725505,1.8108077196740837,-0.48076688326322553,43.689320388349515,41.256202798945765,0.02901877381336071,0.4623515169931647,0.7127108583598254,2.5597238973798007,11.119306057430956,0.609375,-0.4435790199475331,-0.37109375,-1.407532798132701,0.665345298132701,-0.8893132740663505,0.14712577406635052,-1.02291636,30.136986301369863,-14.12661126219005,0.5182195240663504,4,-0.25,0.21875,0.69921875,1.5,2.3218746185302717,1,0.4488665294887437,1.9473684210526316,6.375,3.769230769230769,6.53125,-1.3098571692606586,6.578125,0.4488665294887437
3069,2001-04-04,6.265625,6.375,6.0,6.242187976837157,4076400.0,0.010075566750629816,2.0967802907248037,-0.23999628904438702,50.18050541516246,43.75607441178004,0.06112879187733089,0.32547393559302407,0.6102227409065728,2.40993294787404,11.608883742050589,0.375,-0.5073753027203827,-0.2507812500000002,-1.2145830759501024,0.713020575950102,-0.7326821629750517,0.23111966297505138,-1.0126247056000004,35.61643835616438,-12.41746992817913,0.48190091297505117,4,-0.1640625,0.15625,0.63671875,1.3984375,2.306875228881836,2,0.4372070008085256,1.8108077196740837,6.203125,1.9473684210526316,6.375,3.769230769230769,6.53125,0.4372070008085256
3070,2001-04-05,6.328125,6.640625,6.25,6.257812976837157,1979600.0,0.009975062344139696,-8.090858648911084,3.00004069093195,52.76752767527675,45.78771541784528,0.12164852450790331,0.16952534004246456,0.5101549981429301,2.2621141048472246,12.186596706512344,0.390625,-0.5445166154155121,-0.12343749999999964,-0.9358046450091297,0.6889296450091305,-0.5296210725045647,0.2827460725045654,-1.0052447173760006,53.57142857142857,-0.2467190390398173,0.4061835725045652,4,0.1015625,0.09375,0.5546875,1.296875,2.2468748092651385,3,0.3372838903356479,2.0967802907248037,6.265625,1.8108077196740837,6.203125,1.9473684210526316,6.375,0.3372838903356479
3071,2001-04-06,6.515625,6.859375,6.050780773162843,6.375,2823600.0,0.029629629629629672,-1.0495036820471069,2.0000135634600134,45.53191489361702,45.99181544349644,-0.002419106921932368,-0.09028701916933013,0.28044684608102255,1.9940101520061226,12.815500422522716,0.8085942268371573,-0.44095471683512777,0.10703125000000036,-0.5810871172423973,0.795149617242398,-0.23702793362119845,0.45109043362119916,-1.1256599286809603,65.625,12.770861882453204,0.34405918362119886,4,-0.0859375,-0.09375,0.3671875,0.984375,1.874375343322754,4,0.31606711700951773,-8.090858648911084,6.328125,2.0967802907248037,6.265625,1.8108077196740837,6.203125,0.31606711700951773
3072,2001-04-09,6.5,6.872499942779541,6.3125,6.514999866485597,967600.0,-0.0023980815347721673,-1.8717955615003992,-0.10666571723090909,48.41628959276018,46.75746720615717,-0.023565101782178743,-0.10463902427875205,0.2528118894927136,1.9440891820256212,12.734395790614606,0.559999942779541,-0.2700668524766314,0.10703125000000036,-0.5562127308440168,0.7702752308440175,-0.22459074042200822,0.4386532404220089,-1.0456335315337215,63.23257605744308,9.124910497539673,0.3316219904220085,4,-0.0703125,-0.078125,0.5390625,0.625,2.1625003814697283,0,0.3307691720815802,-1.0495036820471069,6.515625,-8.090858648911084,6.328125,2.0967802907248037,6.265625,0.3307691720815802
3073,2001-04-10,6.882500171661378,6.882500171661378,6.012499809265138,6.014999866485597,2541200.0,0.058846180255596625,1.0057638186535334,-57.83386845534832,70.13014896607632,49.863175874641136,-0.3840379069612325,-0.486900000090686,-0.1623434346952406,1.4976018245890144,12.533489777023815,0.8700003623962402,-0.14474775427301978,0.4735314130783088,-0.22160506101515853,1.1686678871717762,0.12596317603157559,0.821099650125042,-1.3663083619337506,100.0,38.01806186914861,0.34756823704673345,4,-0.45281267166137784,-0.46062517166137784,0.15656232833862216,0.24249982833862216,1.9874997138977042,1,0.2818743202082854,-1.8717955615003992,6.5,-1.0495036820471069,6.515625,-8.090858648911084,6.328125,0.2818743202082854
3074,2001-04-11,6.855000019073486,7.065000057220459,6.737500190734862,6.9749999046325675,1422400.0,-0.003995663189537257,1.1833310551128096,-0.1383283496767942,71.36343691761894,53.03953509148705,-0.3800427251211076,-0.4806982484775464,-0.15640204690273762,1.450201072734636,12.082549757015308,0.3274998664855966,-0.11531388164656242,0.44390625953674334,-0.25666283523750266,1.1444753543109893,0.09362171214962078,0.7941908069238659,-1.2794558817349646,80.04750701437486,13.521759533055942,0.3502845473871229,4,-0.39281249046325684,-0.43312501907348633,0.18406248092651367,0.26999998092651367,2.232499599456787,2,0.24361773811964205,1.0057638186535334,6.882500171661378,-1.8717955615003992,6.5,-1.0495036820471069,6.515625,0.24361773811964205
3075,2001-04-12,7.022500038146973,7.112500190734862,6.625,6.730000019073486,886000.0,0.02443472189751006,1.0634914547812393,-2.437502483529252,67.82141821472563,55.332192670901016,-0.5340391374429654,-0.6190986431117604,-0.32784000039409555,1.2261015153177652,11.252399763835234,0.4875001907348624,-0.045443216187910807,0.572781276702881,-0.17404564488517416,1.3196081982909362,0.199367815908853,0.9461947374969091,-1.3575885456155348,91.81817078393742,22.405266194339518,0.37341346079402765,4,-0.536562442779541,-0.7256250381469727,-0.038125038146972656,0.10249996185302734,2.380000114440918,3,0.22071914308509744,1.1833310551128096,6.855000019073486,1.0057638186535334,6.882500171661378,-1.8717955615003992,6.5,0.22071914308509744
3076,2001-04-16,7.199999809265138,7.25,6.855000019073486,7.019999980926514,828800.0,0.02527586616646027,1.8214263210508121,0.6153839883798491,61.29694327249967,56.79972281512072,-0.677999632298496,-0.7478122922758059,-0.5098149223446669,0.9846009328897081,10.216213137172524,0.39499998092651367,0.008169755244441745,0.6949685573577886,-0.10296734574163668,1.492904460457214,0.29600060580807597,1.0939365089075013,-1.4192812208774255,95.95958116942424,28.28616628944036,0.3989679515497126,4,-0.6453123092651376,-1.0046873092651376,-0.1765623092651376,-0.0749998092651376,2.4025001525878897,0,0.19097222728125862,1.0634914547812393,7.022500038146973,1.1833310551128096,6.855000019073486,1.0057638186535334,6.882500171661378,0.19097222728125862
3077,2001-04-17,7.2249999046325675,7.297500133514403,7.050000190734862,7.175000190734862,839200.0,0.003472235559681458,1.538458716942376,0.2777764532288515,69.2808284732051,59.643223713438005,-0.6367036256982237,-0.7829266815594371,-0.5380844981335313,0.9015823058388195,10.583842589302142,0.24749994277954102,0.07356112100816681,0.7009061574935904,-0.14770757238034093,1.5495198873675218,0.2765992925566252,1.1252130224305557,-1.297353175083627,94.35796026555926,27.17406864443697,0.4243068649369655,4,-0.5762498378753653,-1.0374999046325675,-0.17031240463256747,-0.09999990463256747,1.924999713897706,1,0.16124573758723582,1.8214263210508121,7.199999809265138,1.0634914547812393,7.022500038146973,1.1833310551128096,6.855000019073486,0.16124573758723582
3078,2001-04-18,7.642499923706055,7.9375,7.269999980926514,7.309999942779541,1642400.0,0.057785470530704375,-2.236364477068462,6.6500376703510495,71.53196200580348,62.015607779064794,-0.9259277493477587,-1.1795344209451013,-0.9550774555682562,0.4310210502400995,11.252698561607014,0.7125000953674325,0.12512350898838065,1.066749930381775,0.08150273988486312,2.0519971208786867,0.574126335133319,1.5593735256302308,-1.5504707856812585,77.5238037109375,13.892323764940471,0.49262359524845584,4,-0.6675000190734863,-1.2206249237060547,-0.5878124237060547,-0.5174999237060547,1.4774999618530273,2,0.13346424179865068,1.538458716942376,7.2249999046325675,1.8214263210508121,7.199999809265138,1.0634914547812393,7.022500038146973,0.13346424179865068
3079,2001-04-19,7.702499866485597,7.877500057220459,7.262499809265138,7.699999809265138,1498000.0,0.00785082674236337,2.4893587664204375,0.007518969515404351,78.67388633832627,64.89409207495918,-0.8500660568026452,-1.1405423047706558,-1.012351525067718,0.3192669997151212,10.594636699328492,0.6150002479553214,0.19005976595761798,1.0267811298370368,0.009136994935475151,2.0444252647385985,0.5179590623862564,1.5356031972878172,-1.3521048077842721,82.09522792271213,19.264205130636824,0.5088220674507807,4,-0.7274999618530282,-1.2806248664855966,-0.6087498664855966,-0.5774998664855966,1.39750051498413,3,0.1515741693360364,-2.236364477068462,7.642499923706055,1.538458716942376,7.2249999046325675,1.8214263210508121,7.199999809265138,0.1515741693360364
3080,2001-04-20,7.697500228881836,7.925000190734862,7.292500019073486,7.897500038146973,534800.0,-0.0006490928517265404,3.9607834337496115,-79.99809269502194,80.39088846420516,68.76731136058008,-0.704476198839771,-1.0248602682517172,-1.0005981686702095,0.2668435769033941,9.114561161277154,0.6325001716613761,0.3027067106632648,0.9181564807891842,-0.0706612848239958,1.9069742464023642,0.42374759798259376,1.4125653635957747,-1.1249104783986965,77.82912006033035,13.111282537722516,0.4944088828065901,4,-0.7225003242492676,-1.275625228881836,-0.6232814788818359,-0.5725002288818359,1.1274995803833008,4,0.18057802511431076,2.4893587664204375,7.702499866485597,-2.236364477068462,7.642499923706055,1.538458716942376,7.2249999046325675,0.18057802511431076
3081,2001-04-23,7.477499961853027,7.6500000953674325,6.9625000953674325,7.642499923706055,438400.0,-0.028580741862578196,6.638875937778079,0.8250005960470161,77.80579872445759,72.03281237521313,-0.3728996608265742,-0.7347807888541862,-0.7747502055690951,0.4119655885440219,7.907238963972079,0.7350001335144034,0.3763650101371141,0.6297499656677248,-0.35319281302686356,1.6126927443623131,0.13827857632043017,1.1212213550150194,-0.7138227764375271,52.82050429324653,-14.589914697898692,0.4914713893472944,4,-0.502500057220459,-1.0556249618530273,-0.47359371185302734,-0.35249996185302734,0.9224996566772443,0,0.2574390104387003,3.9607834337496115,7.697500228881836,2.4893587664204375,7.702499866485597,-2.236364477068462,7.642499923706055,0.2574390104387003
3082,2001-04-24,7.394999980926514,7.517499923706055,7.1875,7.517499923706055,642000.0,-0.011033096803395925,4.387756373077567,0.7424240672774037,81.47903453025066,73.29379966012138,-0.1677316151432251,-0.6313920042537218,-0.6816997260423756,0.42570727472200254,7.504182298635269,0.3299999237060547,0.43819956821869344,0.5134374856948849,-0.4969625652844565,1.5238375366742263,0.008237460205214653,1.0186375111845551,-0.4669876014691834,44.35896696031683,-26.619293764700096,0.5052000254896706,4,-0.11374998092651367,-0.9731249809265137,-0.40281248092651367,-0.28562498092651367,0.8574995994567853,1,0.2985125066423513,6.638875937778079,7.477499961853027,3.9607834337496115,7.697500228881836,2.4893587664204375,7.702499866485597,0.2985125066423513
3083,2001-04-25,7.502500057220459,7.78249979019165,7.394999980926514,7.502500057220459,731200.0,0.014536859576905092,-2.6046468302549637,-0.0,81.9090608710499,74.46553565494703,-0.19895852468422603,-0.6943031098949239,-0.7822197902032091,0.26471938033834164,7.248851354403318,0.3874998092651367,0.5318050888776433,0.570031309127808,-0.45853855823824397,1.59860117649386,0.055746375444782004,1.084316242810834,-0.5399999618530265,56.10388658163031,-18.548185430909648,0.5142849336830261,4,-0.22125005722045898,-1.080625057220459,-0.510312557220459,-0.916562557220459,1.1100001335144025,2,0.21959340869637844,4.387756373077567,7.394999980926514,6.638875937778079,7.477499961853027,3.9607834337496115,7.697500228881836,0.21959340869637844
3084,2001-04-26,7.622499942779541,7.917500019073486,7.5,7.5625,988400.0,0.015994653068158726,-3.51351511574259,100.0,82.43031457333807,76.08874636145953,-0.22198334970478584,-0.7858783882457958,-0.8846344264359951,0.0902637763594587,7.26504589096858,0.41750001907348633,0.6251671962912795,0.646406197547913,-0.4227869330891174,1.7155993281849433,0.11180963222939777,1.1810027628664281,-0.5234998607635486,68.57140592387752,-8.385886837147794,0.5345965653185152,4,-0.22624993324279785,-1.200624942779541,-0.692812442779541,-0.520937442779541,1.1025004386901873,3,0.19645784900242047,-2.6046468302549637,7.502500057220459,4.387756373077567,7.394999980926514,6.638875937778079,7.477499961853027,0.19645784900242047
3085,2001-04-27,8.279999732971191,8.625,7.747499942779541,7.747499942779541,3574000.0,0.08625776256180506,-2.295776161356385,8.875004967058468,85.77946503338943,78.80902655711394,-0.7625370800701026,-1.3800990559406685,-1.5084867122726608,-0.6288996896054213,8.056805659290301,1.002500057220459,0.6336433041031757,1.2188122510910038,0.019948834288307182,2.4176756678937013,0.6193805426896546,1.818243959492353,-1.0636096624374378,79.24810304845955,0.8219351626261044,0.5994317084013487,4,-0.4862496852874756,-1.5143747329711914,-1.6120309829711914,-1.3034372329711914,0.44750022888183594,4,0.09903389794002893,-3.51351511574259,7.622499942779541,-2.6046468302549637,7.502500057220459,4.387756373077567,7.394999980926514,0.09903389794002893
3086,2001-04-30,8.024999618530272,8.612500190734862,7.96750020980835,8.524999618530272,2445600.0,-0.03079711626384507,-1.097564946896527,-0.9389675061093385,78.188533485075,79.79877155843283,-0.42265004307116527,-1.0618971128095165,-1.2246270660213465,-0.44490720024351127,8.733137769582806,0.6449999809265119,0.6405738544028683,0.8891246557235704,-0.35595701918029476,2.1342063306274355,0.2665838182716378,1.511665493175503,-0.5832319592819184,58.26084302819281,-21.17481209496978,0.6225408374519326,4,-0.23124957084655584,-1.1109371185302717,-1.7203121185302717,-1.4078121185302717,0.877500534057619,0,0.09968850202654345,-2.295776161356385,8.279999732971191,-3.51351511574259,7.622499942779541,-2.6046468302549637,7.502500057220459,0.09968850202654345
3087,2001-05-01,8.887499809265137,9.25,8.25,8.494999885559082,3732000.0,0.1074766643905245,-1.266289735543049,-0.7849998474121094,81.47566206632325,80.90362712071281,-1.1449255718969757,-1.8198190392765223,-2.05218383399974,-1.3613966813207004,9.346777027743126,1.2250003814697283,0.6824074981617256,1.625999855995178,0.20901930635797505,3.042980405632381,0.9175095811765761,2.33449013081378,-1.2564149754965204,80.45821094298853,3.4741114082451503,0.7084902748186017,5,-0.7812497615814209,-1.3328123092651367,-2.6374998092651367,-2.2703123092651367,-0.13999938964843572,1,-0.054852343313318674,-1.097564946896527,8.024999618530272,-2.295776161356385,8.279999732971191,-3.51351511574259,7.622499942779541,-0.054852343313318674
3088,2001-05-02,8.987500190734863,9.274999618530273,8.510000228881836,8.762499809265138,2808000.0,0.011251801250727222,-1.0958900530400022,0.5732494909686372,82.73215747174872,81.35454613553752,-1.1555971167662742,-1.792424036503224,-2.111328581725642,-1.4963919766238813,9.829862495335762,0.7649993896484375,0.7488332438051071,1.5867814779281613,0.06442230192472209,3.1091406539316004,0.8256018899264426,2.347961065929881,-1.0650106270445976,83.80284565731546,6.908563953856614,0.7611795880017194,5,-0.8687503337860107,-1.4203128814697266,-2.7375001907348633,-2.3703126907348633,0.039999961853027344,2,-0.08178031652330531,-1.266289735543049,8.887499809265137,-1.097564946896527,8.024999618530272,-2.295776161356385,8.279999732971191,-0.08178031652330531
3089,2001-05-03,9.005000114440918,9.047499656677246,8.75,8.9975004196167,2186000.0,0.0019471402875845811,5.4325098977235236,0.03333192048488985,81.89863278552681,81.52207328235104,-1.0827725398611214,-1.6803253685191288,-2.083904861278959,-1.5441505942619713,10.339054501875147,0.2974996566772461,0.8068910118552424,1.4673126459121706,-0.11672385130917462,3.0513491431335167,0.6752943973014975,2.2593308945228436,-0.8120085397826511,82.32408763316714,7.015295949768785,0.792018248610673,5,-0.8862502574920654,-1.4378128051757812,-2.755000114440918,-2.387812614440918,-0.690000534057619,3,-0.043586887142468944,-1.0958900530400022,8.987500190734863,-1.266289735543049,8.887499809265137,-1.097564946896527,8.024999618530272,-0.043586887142468944
3090,2001-05-04,8.462499618530272,8.960000038146973,8.449999809265138,8.817500114440918,2122000.0,-0.06024436302234604,-1.6842109225792523,-47.33532553407959,68.17853877629257,80.45237773255494,-0.46974362555400795,-1.0221293065693509,-1.5008509611158312,-1.0408593058120736,11.105281594856153,0.5550003051757795,0.8175901666455889,0.8180934190750104,-0.7094104693459009,2.3455973074959218,0.05434147486455565,1.581845363285466,-0.05310643509760382,37.85848050254816,-33.39899818012667,0.7637519442104554,5,-0.23124980926513494,-0.8953123092651349,-2.2124996185302717,-1.8453121185302717,-0.5299997329711896,4,0.031019293916972224,5.4325098977235236,9.005000114440918,-1.0958900530400022,8.987500190734863,-1.266289735543049,8.887499809265137,0.031019293916972224
3091,2001-05-07,8.574999809265138,8.625,8.012499809265138,8.395000457763674,2964000.0,0.01329396700810781,3.375005534722336,-0.507039718464987,68.96066804333267,79.06144812289737,-0.4583969338378182,-1.0249873558158313,-1.5701506446896012,-1.1953064208904571,11.959379640007045,0.6125001907348615,0.815560082509255,0.8276248693466206,-0.6565250630384387,2.31177480173168,0.0855499031540905,1.5696998355391498,0.6999998092651349,44.55446217670442,-22.79859397961819,0.7420749661925296,5,-0.24000000953674494,-1.0078125000000018,-2.3249998092651385,-1.9578123092651385,-0.28499984741211115,0,0.01778427474985067,-1.6842109225792523,8.462499618530272,5.4325098977235236,9.005000114440918,-1.0958900530400022,8.987500190734863,0.01778427474985067
3092,2001-05-08,8.649999618530272,8.779999732971191,8.550000190734862,8.75,2106800.0,0.008746333636543868,1.8749970197649413,-0.5555596763853593,65.65655757286893,77.25561442309949,-0.3762169186927533,-0.980949693469265,-1.6228550298563782,-1.3005170128847459,12.964308734789293,0.2299995422363299,0.8166661014426033,0.7951246976852397,-0.6183809856769251,2.2086303810474046,0.08837185600415687,1.5018775393663217,0.5997500038146999,50.49504202588384,-14.928241068072161,0.7067528416810822,5,-0.26249980926513494,-1.082812309265135,-2.4624996185302717,-2.0328121185302717,-0.7699995040893537,1,0.029190814473182725,3.375005534722336,8.574999809265138,-1.6842109225792523,8.462499618530272,5.4325098977235236,9.005000114440918,0.029190814473182725
3093,2001-05-09,8.822500228881836,9.0625,8.529999732971191,8.529999732971191,2552000.0,0.019942267972131278,-2.6410212937996604,-2.924993801140538,66.81681541927495,75.52078118375914,-0.3819507079452382,-1.0547351530640743,-1.7660626029445208,-1.50452792275496,13.664138164915085,0.5325002670288086,0.8480325607999983,0.8706253051757811,-0.528103296320964,2.2693539066725252,0.171261004427409,1.5699896059241532,0.40250439720153963,77.14288309317394,13.25724828270566,0.6993643007483722,5,-0.3112504482269287,-1.2553129196166992,-2.635000228881836,-2.205312728881836,-0.8775000572204581,2,-0.008500969942693892,1.8749970197649413,8.649999618530272,3.375005534722336,8.574999809265138,-1.6842109225792523,8.462499618530272,-0.008500969942693892
3094,2001-05-10,8.524999618530272,8.875,8.472499847412111,8.75,980800.0,-0.033720669043186824,-1.4393954281420842,-0.7692307692307753,61.42165435600496,72.81435777516087,0.0637348461608056,-0.6595214786639421,-1.4411145444081068,-1.230607994290632,14.697073065703266,0.40250015258788885,0.8806187829859216,0.48962471485137726,-0.8305818482813727,1.8098312779841272,-0.17047856671499773,1.1497279964177523,0.6757549112167389,48.80949677794354,-12.762460199971706,0.660103281566375,5,0.09625029563903986,-0.8874998092651349,-2.3374996185302717,-1.9078121185302717,-0.7724995613098127,3,0.05894434680857508,-2.6410212937996604,8.822500228881836,1.8749970197649413,8.649999618530272,3.375005534722336,8.574999809265138,0.05894434680857508
3095,2001-05-11,8.572500228881836,8.699999809265138,8.412500381469728,8.472499847412111,646400.0,0.005571919352150401,-1.6136393192478509,-0.44444538634339553,65.86955680439183,71.44558258841829,0.06938539926674814,-0.6165572283891736,-1.465087013581189,-1.2979101680555623,15.545846014121324,0.28749942779541016,0.91144785236916,0.459625315666198,-0.7903391972231919,1.7095898285555888,-0.16535694077849783,1.084607572110893,0.604489206455538,53.333363608702875,-8.959536458717729,0.6249822564446953,5,0.07124948501586914,-0.9287505149841309,-2.310781478881836,-1.955312728881836,-1.2875003814697275,4,-0.030037986774381742,-1.4393954281420842,8.524999618530272,-2.6410212937996604,8.822500228881836,1.8749970197649413,8.649999618530272,-0.030037986774381742
3096,2001-05-14,8.574999809265138,8.637499809265138,8.425000190734862,8.4375,857600.0,0.0002915812559423081,-1.6153891298351324,1.374992847469954,67.50740405922565,69.893553920963,0.17110102979613728,-0.5383658299494165,-1.4677227489650608,-1.306925524562427,16.70500056075258,0.212499618530277,0.9374614455119445,0.39337489604950093,-0.7949136397672714,1.5816634318662732,-0.20076937185888433,0.9875191639578871,0.5786998335507914,24.999926640394214,-37.9272507877312,0.594144267908386,5,0.06874990463256658,-0.9312500953674334,-2.1492185592651385,-1.9968748092651385,-1.3474998474121112,0,-0.07492710647198453,-1.6136393192478509,8.572500228881836,-1.4393954281420842,8.524999618530272,-2.6410212937996604,8.822500228881836,-0.07492710647198453
3097,2001-05-15,8.390000343322754,8.512499809265138,8.362500190734862,8.487500190734862,587600.0,-0.02157428222243174,1.0339057569958094,-0.7090907829850174,62.87164407425511,67.68683021013038,0.3107918749755729,-0.2757502498086666,-1.285515672719077,-1.1365693746251848,17.965090988242217,0.212499618530277,0.8842309867647016,0.15012540817260778,-0.9517933415685462,1.2520441579137627,-0.4008339666979701,0.7010847830431857,0.7408753028221593,3.928594297298756,-57.38885913538576,0.5509593748705774,5,0.14749956130981445,-0.7462506294250488,-1.964219093322754,-1.811875343322754,-1.4250001907348624,1,-0.011918996111759728,-1.6153891298351324,8.574999809265138,-1.6136393192478509,8.572500228881836,-1.4393954281420842,8.524999618530272,-0.011918996111759728
3098,2001-05-16,8.662500381469728,8.835000038146973,8.289999961853027,8.314999580383299,1228000.0,0.03247914505317584,-1.7421384854933555,-3.564116358230079,64.4444432670693,65.74747581919065,-0.014145046868152988,-0.49320311162930075,-1.5491360015456266,-1.4182850290047924,18.672896044849686,0.5450000762939453,0.8733332013132848,0.37162542343139826,-0.7080727545974952,1.4513236014602917,-0.16822366558304935,0.911474512445845,0.446007747937589,63.675281252394676,3.1401004625270303,0.539849089014447,5,-0.12500047683715998,-1.0187506675720233,-2.2367191314697283,-2.0843753814697283,-1.925000190734866,2,-0.09033191717978861,1.0339057569958094,8.390000343322754,-1.6153891298351324,8.574999809265138,-1.6136393192478509,8.572500228881836,-0.09033191717978861
3099,2001-05-17,8.869999885559082,9.1875,8.609999656677246,8.657500267028809,1499600.0,0.023953765650991832,-2.7560895427958245,0.6115082839116137,59.36507725060971,64.76820231633701,-0.2713427804162638,-0.6416494815798757,-1.7461689886119887,-1.6283984012159962,19.6149311826622,0.5775003433227539,0.7726812728208206,0.5207499265670776,-0.5512233014837573,1.5927231546179126,-0.015236687458340725,1.056736540592495,-0.8575000762939435,64.62394418428707,6.18913885213972,0.5359866140254175,5,-0.26999998092651367,-0.9200000762939453,-2.444218635559082,-2.291874885559082,-2.367499828338623,3,-0.10428407281083085,-1.7421384854933555,8.662500381469728,1.0339057569958094,8.390000343322754,-1.6153891298351324,8.574999809265138,-0.10428407281083085
3100,2001-05-18,9.087499618530273,9.149999618530273,8.869999885559082,8.890000343322754,716800.0,0.024520827032398884,-1.3578905945702848,0.9294100223496782,67.06826681668069,64.55793551337568,-0.4367967185602257,-0.7901879538541365,-1.9570073694758312,-1.861245043609875,20.528612807075973,0.2799997329711914,0.6565433166509944,0.6687496900558472,-0.40554138995657496,1.7430407700682684,0.1316041500496361,1.2058952300620582,-1.0514998054504385,88.85789668865165,29.145248779544566,0.5371455400062107,5,-0.34874963760375977,-1.1374998092651367,-2.6454683542251587,-2.5093746185302734,-2.362499713897706,4,-0.1469050473011987,-2.7560895427958245,8.869999885559082,-1.7421384854933555,8.662500381469728,1.0339057569958094,8.390000343322754,-0.1469050473011987
3101,2001-05-21,9.40250015258789,9.5,9.082500457763672,9.210000038146973,1450800.0,0.034663058847925754,1.154837407678128,0.9746877006948569,60.03898722448956,63.93376103022241,-0.6951775015084429,-1.0051104220571592,-2.253489394774097,-2.188856260737392,22.340909791224828,0.4174995422363281,0.5506389748341967,0.8875002145767219,-0.1766043518011564,1.951604780954601,0.35544793138778275,1.419552497765661,-1.343470335769652,91.94216162493488,33.41391802186125,0.5320522831889395,5,-0.507500171661377,-1.2250001430511475,-3.011093854904175,-2.9806251525878906,-2.4549999237060547,0,-0.22520609101962885,-1.3578905945702848,9.087499618530273,-2.7560895427958245,8.869999885559082,-1.7421384854933555,8.662500381469728,-0.22520609101962885
3102,2001-05-22,9.602499961853027,9.710000038146973,9.267499923706056,9.4375,1035600.0,0.021270917949423263,1.3289472693551816,0.857142149407236,61.53845328035219,63.347276348119884,-0.833508628222404,-1.0869803502163116,-2.4141310378696694,-2.3900157204092096,24.343253982001407,0.4425001144409162,0.5338706262301436,0.9771250247955319,-0.055308645670470113,2.0095586952615347,0.4609081895625309,1.4933418600285329,-1.485831337707518,92.4295724987206,35.56589959968481,0.5162168352330013,5,-0.6024999618530273,-1.2662498950958252,-3.2274999618530273,-3.1806249618530273,-2.3350000381469727,1,-0.24733142509085604,1.154837407678128,9.40250015258789,-1.3578905945702848,9.087499618530273,-2.7560895427958245,8.869999885559082,-0.24733142509085604
3103,2001-05-23,9.149999618530273,9.487500190734863,8.8774995803833,9.487500190734863,943200.0,-0.047123180954997235,2.614812303084248,-2.045458486258417,52.33870067160177,62.338059272075085,-0.368409216088569,-0.5320009750932968,-1.9186596615005707,-1.9517965092637617,25.60945004712627,0.7250003814697266,0.4942170082876203,0.4422497034072883,-0.46871126045647316,1.3532106672710507,-0.013230778524592424,0.897730185339169,-0.9377311095446768,49.090888598740804,-4.364165841771694,0.4554804819318811,5,-0.14999961853027344,-0.8137495517730713,-2.7318745851516724,-2.7281246185302734,-1.0249996185302734,2,-0.23879776579633882,1.3289472693551816,9.602499961853027,1.154837407678128,9.40250015258789,-1.3578905945702848,9.087499618530273,-0.23879776579633882
3104,2001-05-24,9.119999885559082,9.175000190734863,9.05500030517578,9.162500381469727,905200.0,-0.0032786594778033695,2.555546136565983,0.12592718179120926,62.70531635996137,61.9864770004717,-0.2739406092484362,-0.404815106462042,-1.853211005661418,-1.9396406674123092,26.707287411518827,0.11999988555908381,0.4701289617166857,0.33737497329711985,-0.43338598366874237,1.108135930262982,-0.04800550518581126,0.722755451780051,-0.8178674848238021,29.761899355588756,-24.60578011612709,0.38538047848293067,5,-0.11999988555908203,-0.7837498188018799,-2.421562433242798,-2.698124885559082,-1.6075000762939444,3,-0.2612390049035802,2.614812303084248,9.149999618530273,1.3289472693551816,9.602499961853027,1.154837407678128,9.40250015258789,-0.2612390049035802
3105,2001-05-25,9.100000381469727,9.13249969482422,8.952500343322754,9.13249969482422,1197200.0,-0.0021929281074908324,10.077117201712614,0.7646808033210336,60.52105403377491,61.21021588653273,-0.19137097029360106,-0.33753918988522,-1.779130264073153,-1.9283020107363251,26.69512011043348,0.17999935150146662,0.4255227252636722,0.27637543678283727,-0.4686175642637309,1.0213684378294055,-0.09612106374044771,0.6488719373061222,-0.7133959224897453,26.726808257153984,-27.689084256832615,0.37249650052328415,5,-0.10000038146972656,-0.7637503147125244,-2.4015629291534424,-2.6781253814697266,-1.502500534057618,4,-0.28543958410579207,2.555546136565983,9.119999885559082,2.614812303084248,9.149999618530273,1.3289472693551816,9.602499961853027,-0.28543958410579207
3106,2001-05-29,8.824999809265137,8.949999809265137,8.725000381469728,8.922499656677246,1071600.0,-0.030219841832597294,1.9508092152987735,3.000058688890029,53.24675600416575,60.140783878745026,0.13725531955160264,0.0004937062006789006,-1.4470917719108476,-1.642941931490963,26.48274779050923,0.3749999999999982,0.41501300829420273,-0.03862514495849645,-0.6820565183988396,0.6048062284818467,-0.36034083167866804,0.28309054176167514,-0.35899161553513537,10.152229710692708,-42.910650122964604,0.32171568672017187,5,0.17500019073486328,-0.48874974250793457,-2.1265623569488525,-2.4031248092651367,-1.3224997520446777,1,-0.2379603342798755,10.077117201712614,9.100000381469727,2.555546136565983,9.119999885559082,2.614812303084248,9.149999618530273,-0.2379603342798755
3107,2001-05-30,8.399999618530272,8.84749984741211,8.287500381469728,8.75,819600.0,-0.04815866288049875,1.055043624031883,3.5897531202316393,42.83289944795283,57.73950123217653,0.6300830330616911,0.40801830416952534,-0.9929946430408041,-1.2064556035466092,25.119556260860897,0.559999465942381,0.3747690882806367,-0.43925032615661763,-1.1149977563871456,0.23649710407391034,-0.7771240412718807,-0.10137661104135454,1.310000419616701,9.374937911818208,-38.96310504362593,0.33787371511526376,5,0.598750591278078,0.04875040054321467,-1.7015621662139875,-1.9781246185302717,-1.0349998474121076,2,-0.1729166018584387,1.9508092152987735,8.824999809265137,10.077117201712614,9.100000381469727,2.555546136565983,9.119999885559082,-0.1729166018584387
3108,2001-05-31,8.252499580383299,8.699999809265138,8.237500190734862,8.387499809265138,1304800.0,-0.017559529148262087,-4.606089680603804,0.3857145192669332,45.12957870260052,56.15777917128663,0.7971356319479064,0.5245231932709853,-0.8099559514987638,-1.04147438331551,23.617596783927976,0.462499618530277,0.3246160449395621,-0.5500003337860129,-1.2702781836315875,0.17027751605956176,-0.9101392587088011,-0.18986140886322467,1.4290504646301283,1.5999348958333302,-44.7502327800115,0.36013892492278776,5,0.721250534057619,0.30000042915344416,-1.400937080383299,-1.830624580383299,-0.8524994850158665,3,-0.11935773483935086,1.055043624031883,8.399999618530272,1.9508092152987735,8.824999809265137,10.077117201712614,9.100000381469727,-0.11935773483935086
3109,2001-06-01,8.612500190734862,8.725000381469728,8.225000381469728,8.225000381469728,1185600.0,0.0436232206793814,-1.5806464315335573,-2.870364091043852,50.64308627441718,54.332759111035124,0.4433952016667977,0.14083021998355072,-1.1002863238673353,-1.3739888655204942,22.05199535288188,0.5,0.3158206350460304,-0.17037472724914693,-0.8888074679659699,0.548058013467676,-0.5295910976075593,0.18884164310926543,1.0112878601074229,42.69973580836925,-2.652798312256344,0.3592163703584116,6,0.3550000190734881,-0.007500171661375177,-1.7609376907348615,-2.1906251907348615,-1.1950001716613752,4,-0.05660379447762487,-4.606089680603804,8.252499580383299,1.055043624031883,8.399999618530272,1.9508092152987735,8.824999809265137,-0.05660379447762487
3110,2001-06-04,8.725000381469728,8.737500190734862,8.425000190734862,8.5,1361200.0,0.013062431145823616,1.5000000000000355,0.5806464315335436,52.32920123859182,53.476116223713156,0.30627503330584815,0.05165251109538005,-1.1378539776053067,-1.4615625141692732,21.15466228377228,0.3125,0.2813638830528795,-0.0709995746612524,-0.7742185509463493,0.6322194016238445,-0.42260906280380084,0.28060991348129605,0.814860409210203,68.96557167229899,20.169487977036084,0.3516094881425485,6,0.24249982833862127,0.003749608993528497,-1.8159378767013568,-2.3031253814697283,-1.4725003242492694,0,-0.1389685408816389,-1.5806464315335573,8.612500190734862,-4.606089680603804,8.252499580383299,1.055043624031883,8.399999618530272,-0.1389685408816389
3111,2001-06-05,8.727499961853027,9.047499656677246,8.600000381469728,8.725000381469728,1298800.0,0.00028648484515914063,-2.5445546050271353,0.011109227313178132,55.55554857851524,52.811349034620164,0.2212211871387808,0.06446901111959136,-1.0794622720928597,-1.4428597455306846,21.39598685043596,0.44749927520751775,0.2590828965072216,-0.07612500190734828,-0.7725283605799564,0.6202783567652599,-0.42432668124365236,0.2720766774289558,0.7334692042742912,61.09422774342478,6.349131138961816,0.3482016793363037,6,0.12875032424926758,0.11125016212463379,-1.4478124380111694,-1.9618749618530273,-1.0050001144409189,1,-0.12947580857977992,1.5000000000000355,8.725000381469728,-1.5806464315335573,8.612500190734862,-4.606089680603804,8.252499580383299,-0.12947580857977992
3112,2001-06-06,8.90250015258789,8.975000381469727,8.600000381469728,8.747500419616701,1390800.0,0.02005158309937216,1.4999984105438047,62.01030141171829,54.081628019076035,53.00500762878397,-0.07098052690081325,-0.09554309870221189,-1.2099271961875537,-1.596422666032045,21.41680892004276,0.3749999999999982,0.1934554957913388,0.08625016212463343,-0.6075769831384257,0.7800773073876925,-0.26066341050689523,0.4331637347561621,0.4843108864599728,82.3708654268696,27.567522154212185,0.3469135726315291,6,-0.2024998664855957,-0.04125022888183594,-1.5485938787460327,-2.1368751525878906,-1.132500171661377,2,-0.15725920487184286,-2.5445546050271353,8.727499961853027,1.5000000000000355,8.725000381469728,-1.5806464315335573,8.612500190734862,-0.15725920487184286
3113,2001-06-07,8.747500419616701,9.024999618530273,8.737500190734862,8.777500152587889,1143200.0,-0.017410809358552215,-10.499933243051762,-0.19354699776653173,47.87879768700601,51.35761666512226,0.0233789972922942,0.05644363806246311,-1.0037193235352202,-1.429401377769203,21.066974715338493,0.28749942779541193,0.12954768186170895,-0.064999580383299,-0.759494883703443,0.629495722936845,-0.4122472320433719,0.28224807127677387,0.5696019799764738,63.525896483634604,9.553157851508864,0.34724765166007215,6,-0.06875038146972656,0.11374950408935369,-0.9170316457748431,-1.669375419616701,-0.8350005149841335,3,-0.1580452223126747,1.4999984105438047,8.90250015258789,-2.5445546050271353,8.727499961853027,1.5000000000000355,8.725000381469728,-0.1580452223126747
3114,2001-06-08,9.02750015258789,9.045000076293944,8.625,8.772500038146973,1210800.0,0.03200911340836021,1.8965526313193497,-8.500079473568098,48.98306016228623,50.07561734606796,-0.30298364731556937,-0.19392227940667794,-1.2367646923471742,-1.6963777855537643,20.721906508702265,0.42000007629394354,0.04407051987113775,0.18987512588500977,-0.49714451790316083,0.8768947696731804,-0.15363469600907464,0.5333849477790942,0.22407612591787718,96.78722550242212,45.276316809365994,0.34350982189408524,6,-0.3912501335144043,-0.16625022888183594,-1.184531569480896,-1.936875343322754,-1.6550002098083496,4,-0.1802824735210784,-10.499933243051762,8.747500419616701,1.4999984105438047,8.90250015258789,-2.5445546050271353,8.727499961853027,-0.1802824735210784
3115,2001-06-11,8.314999580383299,8.984999656677246,8.087499618530272,8.717499732971191,2482800.0,-0.07892556745073454,-1.0932943633682284,-1.5784312625520383,33.75653006786966,47.9100366864795,0.32011822782020083,0.5252265005878272,-0.47908008492090204,-0.9806030229338134,20.364271107185182,0.940000534057619,-0.002380839863663553,-0.5097504138946558,-1.2266900834608006,0.20718925567148894,-0.8682202486777282,-0.15128057911158344,0.8749821443003061,23.697911751353228,-21.761054844769806,0.3584698347830721,6,0.25250005722046076,0.5462503433227557,-0.4720309972763044,-1.2243747711181623,-0.9474997520446768,0,-0.1079374151054906,1.8965526313193497,9.02750015258789,-10.499933243051762,8.747500419616701,1.4999984105438047,8.90250015258789,-0.1079374151054906
3116,2001-06-12,7.932499885559082,8.262499809265138,7.7775001525878915,8.25,1298000.0,-0.04600116826543299,1.8321169915658684,0.7888198610597712,26.34561258568884,46.07811592400573,0.6288313483648391,0.9034437377387103,-0.05339828527056767,-0.5972696012307388,20.200405597267192,0.5374994277954075,-0.09440473993248588,-0.86012511253357,-1.6750654229774788,-0.045184802089662135,-1.2675952677555244,-0.45265495731161565,1.1692832706322562,12.228776512899953,-26.16145527938042,0.4074701552219541,6,0.48000001907348633,0.8112502098083496,-0.03328132629394531,-0.8418750762939453,-0.559999942779541,1,-0.08572326985803624,-1.0932943633682284,8.314999580383299,1.8965526313193497,9.02750015258789,-10.499933243051762,8.747500419616701,-0.08572326985803624
3117,2001-06-13,8.289999961853027,8.3125,8.010000228881836,8.012499809265138,1580000.0,0.04506776948648494,-1.1415965053237098,-0.8740159135896233,37.4818114756852,45.22836400990403,0.28394696696202004,0.5671456070445515,-0.3576345779882466,-0.9543435079704441,20.139887149608622,0.38000011444091797,-0.17597065670212686,-0.49762501716613805,-1.3241118026365886,0.3288617683043116,-0.9108684099013633,-0.0843816244309128,0.6949996948242188,40.43391243501096,3.256905209666904,0.41324339273522487,6,0.12249994277954102,0.4537501335144043,-0.3389064073562622,-1.1993751525878906,-0.757500171661377,2,-0.06845598516915652,1.8321169915658684,7.932499885559082,-1.0932943633682284,8.314999580383299,1.8965526313193497,9.02750015258789,-0.06845598516915652
3118,2001-06-14,7.880000114440918,8.25,7.880000114440918,8.247500419616701,507600.0,-0.04945715914339566,-1.0136031472523823,-1.3243246958554,33.74836700482311,43.351172979949126,0.710240400707498,0.9649923760860162,0.10750389547436434,-0.552284974328721,19.632348641164803,0.4099998474121094,-0.2316816763111209,-0.8684998512268063,-1.788699295013556,0.05169959255994261,-1.3285995731201812,-0.4084001293334314,0.9842495918273926,8.086782487002136,-28.78775262476564,0.4600997218933746,6,0.5324997901916504,0.8637499809265137,0.09734344482421875,-0.7893753051757812,-0.6424999237060556,3,-0.013959407603664542,-1.1415965053237098,8.289999961853027,1.8321169915658684,7.932499885559082,-1.0932943633682284,8.314999580383299,-0.013959407603664542
3119,2001-06-15,7.945000171661378,8.097499847412111,7.829999923706055,7.8499999046325675,480800.0,0.008248738106150677,-2.9629551138049686,-0.2585039133052414,35.03886159978329,41.43002413119262,0.6041286730650528,0.871840202466367,0.09751973960362204,-0.6231825880521482,18.613387980556567,0.26749992370605646,-0.21991019859805583,-0.7572498083114612,-1.7424253782951196,0.22792576167219636,-1.2498375933032895,-0.26466202331963284,0.8105745792388914,13.871642887324231,-23.28326068915977,0.49258778499182887,6,0.4674997329711905,0.7987499237060538,0.09421837329864413,-0.8543753623962411,-0.7675004005432138,4,-0.004090656554638472,-1.0136031472523823,7.880000114440918,-1.1415965053237098,8.289999961853027,1.8321169915658684,7.932499885559082,-0.004090656554638472
3120,2001-06-18,7.752500057220459,8.012499809265138,7.75,7.9625000953674325,363600.0,-0.02422908877051233,-1.4418569578254632,-2.210520503940138,35.80410889027547,39.235419721388205,0.71987496603961,1.0110336472201666,0.3419183258837233,-0.4365118485532049,17.59475547823066,0.2624998092651385,-0.21086105542710953,-0.8829999446868904,-1.9367859244424572,0.1707860350686765,-1.4098929345646738,-0.3561069548091069,0.9052672338485728,0.4444546169704861,-38.46853756836412,0.5268929898777833,6,0.6449999809265137,0.9774999618530273,0.37687480449676514,-0.6618752479553223,-0.7024998664855966,0,-0.04901646070766508,-2.9629551138049686,7.945000171661378,-1.0136031472523823,7.880000114440918,-1.1415965053237098,8.289999961853027,-0.04901646070766508
3121,2001-06-19,7.2849998474121085,7.894999980926514,7.25,7.7750000953674325,1660800.0,-0.06030315464144165,-1.3035715958293774,2.3333340902175723,35.405764635715215,37.16032378990367,1.0742019707652561,1.3826514484160102,0.8509100381053374,0.019387474048528475,16.35151022771615,0.6449999809265137,-0.2621111024156342,-1.2446251392364518,-2.395009907078239,-0.09424037139466446,-1.8198175231573446,-0.6694327553155581,1.2638353687286399,3.2941032858455044,-37.72952915836719,0.5751923839208936,6,0.8625001907348642,1.1950001716613778,0.8587498664855966,-0.19437503814697177,0.4825000762939462,1,0.011324637289569894,-1.4418569578254632,7.752500057220459,-2.9629551138049686,7.945000171661378,-1.0136031472523823,7.880000114440918,0.011324637289569894
3122,2001-06-20,7.227499961853027,7.372499942779541,7.114999771118164,7.300000190734862,1750800.0,-0.007892915135682133,1.3678205774669503,0.14795957590708259,36.26006055958944,35.86935299796849,0.9712541516360176,1.3208183577581902,0.9505924547989011,0.06483433887337586,14.851155379775077,0.25750017166137695,-0.3369311059555251,-1.1833750247955326,-2.3575279700620104,-0.00922207952905385,-1.7704514974287715,-0.5962985521622937,1.1394983240280165,9.91190907914571,-34.60736185432807,0.5870764726332393,6,0.8524999618530273,1.184999942779541,0.9162497520446777,-0.13687515258789062,0.5124998092651367,2,0.020062259659886283,-1.3035715958293774,7.2849998474121085,-1.4418569578254632,7.752500057220459,-2.9629551138049686,7.945000171661378,0.020062259659886283
3123,2001-06-21,6.9650001525878915,7.3125,6.9000000953674325,7.262499809265138,4763200.0,-0.036319586392337344,1.0754710190998802,4.103430585883084,27.322778023981428,33.46265498260129,1.0664663239168144,1.4874949922030725,1.2407632265393245,0.3171251529552084,14.410329218530697,0.41249990463256747,-0.4390592283697714,-1.336624860763549,-2.622504006323017,-0.05074571520408089,-1.9795644335432838,-0.6936852879838149,1.2016783709310923,5.42798085005648,-37.6971205407308,0.6429395727797342,6,0.9774997234344474,1.3399999141693106,1.1256246566772452,0.1256246566772452,0.625,3,0.08147876886878458,1.3678205774669503,7.227499961853027,-1.3035715958293774,7.2849998474121085,-1.4418569578254632,7.752500057220459,0.08147876886878458
3124,2001-06-22,6.737500190734862,7.082499980926514,6.6875,7.014999866485597,2310000.0,-0.03266331039038095,-1.0927148135282787,0.9327730957746629,23.48231522382524,32.32107555548525,1.0448455798440692,1.6098922816773067,1.4947476444872327,0.5389772554806038,14.050424106295834,0.39499998092651367,-0.5657727607368912,-1.4449998378753675,-2.847778162273076,-0.04222151347765912,-2.1463890000742216,-0.7436106756765133,1.201176215716842,3.7735998439571947,-34.59231028905318,0.7013891621988542,6,0.7624998092651376,1.461249828338624,1.3531246185302743,0.3531246185302743,0.5850000381469735,4,0.07421150068204518,1.0754710190998802,6.9650001525878915,1.3678205774669503,7.227499961853027,-1.3035715958293774,7.2849998474121085,0.07421150068204518
3125,2001-06-25,6.502500057220459,6.762499809265138,6.3499999046325675,6.739999771118164,4738000.0,-0.034879425137169684,1.9203554760357444,0.8558558248948754,22.04774002550718,31.843534159909506,1.1127191491533344,1.7289612931189637,1.7486477117265302,0.7748892515330814,14.088361500390128,0.41249990463257014,-0.6776726716339292,-1.5501249551773064,-3.0712208890216015,-0.02902902133301133,-2.310672922099455,-0.7895769882551589,1.1859410679409041,9.870559550631205,-24.562020152831046,0.7605479669221478,6,0.8287498950958252,1.5274999141693115,1.7724997997283936,0.5881247520446777,1.0324997901916495,0,0.10380618346141746,-1.0927148135282787,6.737500190734862,1.0754710190998802,6.9650001525878915,1.3678205774669503,7.227499961853027,0.10380618346141746
3126,2001-06-26,6.7249999046325675,6.7750000953674325,6.494999885559082,6.497499942779541,3553200.0,0.03421758484493087,-1.408603164967152,-0.9578957301439711,22.967095924726124,30.23078798758072,0.7832944244752822,1.4135410738420733,1.5423007177805035,0.5533569163319338,14.686446062907226,0.2800002098083505,-0.8243341020642401,-1.2226251125335699,-2.8078036088589373,0.3625533837917976,-2.0152143606962545,-0.43003586437088615,0.6957529764230364,36.67481525766924,7.9629896109882665,0.792589248162684,6,0.5750000476837167,1.305000066757203,1.6193749904632577,0.36562490463256925,0.8475003242492685,1,0.04832718077488973,1.9203554760357444,6.502500057220459,-1.0927148135282787,6.737500190734862,1.0754710190998802,6.9650001525878915,0.04832718077488973
3127,2001-06-27,6.947500228881836,6.9625000953674325,6.4724998474121085,6.7249999046325675,1930400.0,0.03308555054342799,2.8811892032760933,0.978023567287506,28.021977126256914,29.594522445517807,0.39150479535675586,1.1348268844914102,1.3380658059498618,0.33362672859727915,16.0951270913594,0.49000024795532404,-0.8612951148924797,-0.9274998188018797,-2.557861464062066,0.7028618264583057,-1.7426806414319724,-0.11231899617178698,0.25910205688916044,62.07794961528538,36.20963543029253,0.8151808226300928,6,0.27624964714050293,1.0824997425079346,1.5887497663497925,0.25562477111816406,0.9799995422363281,2,0.11802801983587607,-1.408603164967152,6.7249999046325675,1.9203554760357444,6.502500057220459,-1.0927148135282787,6.737500190734862,0.11802801983587607
3128,2001-06-28,7.267499923706055,7.392499923706055,6.9724998474121085,6.9749999046325675,1539600.0,0.0460596882737665,-1.8235286574996326,1.3146049115227252,28.71825717700426,28.89223306520903,-0.027395949584254176,0.7770917506615174,1.0269672085187374,0.017787102477610617,17.26625169815658,0.44499969482421875,-0.8311256425332596,-0.558250141143799,-2.2000665284260386,1.0835662461384405,-1.3791583347849183,0.2626580524973212,-0.9175000190734872,88.00959254551451,68.17447851313304,0.8209081936411199,6,-0.08625006675720215,0.6512501239776611,1.4006251096725464,0.04062509536743164,0.3324999809265128,3,0.065015459562765,2.8811892032760933,6.947500228881836,-1.408603164967152,6.7249999046325675,1.9203554760357444,6.502500057220459,0.065015459562765
3129,2001-06-29,8.125,8.372500419616701,7.227499961853027,7.297500133514403,3771600.0,0.11799106780818014,-1.3669254975985685,2.8290591881216147,47.78037859535799,30.222929699107087,-0.957353908658793,-0.12522350313597386,0.18658170334825996,-0.8297758900650454,17.924873157031527,1.1450004577636737,-0.8612934362296585,0.3236249446868893,-1.283111330575835,1.9303612199496136,-0.479743192944472,1.1269930823182515,-1.7541500949859632,87.76265233145601,65.58995539046515,0.803368137631362,6,-0.7637498378753662,-0.3624999523162842,0.5431250333786011,-0.8168749809265137,-0.6500000953674325,4,-0.0658461350661057,-1.8235286574996326,7.267499923706055,2.8811892032760933,6.947500228881836,-1.408603164967152,6.7249999046325675,-0.0658461350661057
3130,2001-07-02,7.512499809265138,7.980000019073486,7.480000019073486,7.980000019073486,1885600.0,-0.07538463885967539,1.1390364731813643,-0.564955027477924,45.34368010001105,31.327142528473292,-0.42742638806254796,0.41295403172309797,0.809593202781012,-0.2088034974805426,18.592912512939947,0.6449999809265137,-0.8564849004115436,-0.22825021743774343,-1.7787655280053007,1.3222650931298139,-1.0035078727215216,0.5470074378460348,-1.0615838836669944,54.736823612968976,30.013057166411713,0.7752576552837787,7,-0.15124964714050382,0.22874999046325595,1.1556252241134635,-0.20437479019165128,-0.2925000190734872,0,-0.025291126150708942,-1.3669254975985685,8.125,-1.8235286574996326,7.267499923706055,2.8811892032760933,6.947500228881836,-0.025291126150708942
3131,2001-07-03,7.5974998474121085,7.824999809265138,7.487500190734862,7.492499828338622,739200.0,0.011314481238607232,-4.8695946029995625,-0.2245988704829266,41.828907572027425,31.945903307633067,-0.5178992467354044,0.2518701140237525,0.7434012528668399,-0.2840025911398447,18.670013395057317,0.3374996185302752,-0.8635665906506933,-0.08675017356872683,-1.566612498307589,1.3931121511701354,-0.8266813359381571,0.6531809888007043,-1.069720542053223,59.21050848393428,34.96726777716451,0.7399311623694309,7,-0.2362496852874747,0.10124993324279874,1.0706251859664926,-0.28937482833862216,-0.1099996566772461,1,-0.00822639042517248,1.1390364731813643,7.512499809265138,-1.3669254975985685,8.125,-1.8235286574996326,7.267499923706055,-0.00822639042517248
3132,2001-07-05,7.502500057220459,7.8125,7.489999771118164,7.6599998474121085,998000.0,-0.012504085830815637,-2.5342420655760836,-1.4999977293472697,45.18801728016469,33.930929891653435,-0.4244207809654821,0.24939422479041262,0.8591526353409513,-0.17691042079515817,18.75128090464923,0.32250022888183594,-0.8675034190270257,-0.11174995899200457,-1.4769847780983856,1.2534848601143755,-0.7943673685451955,0.5708674505611855,-0.9009319072912607,37.85714237057452,11.092264572222362,0.6826174095531902,7,-0.1412498950958252,0.19624972343444824,1.165624976158142,-0.19437503814697266,-0.07999992370605558,3,0.00933024606831001,-4.8695946029995625,7.5974998474121085,1.1390364731813643,7.512499809265138,-1.3669254975985685,8.125,0.00933024606831001
3133,2001-07-06,7.364999771118164,7.5,7.25,7.5,797200.0,-0.01832726225306236,2.703697424377287,0.8571454521784724,42.740921803129396,36.07077506713167,-0.2505629595247143,0.2930345269305157,1.0127690222895254,-0.0304894147519148,18.718071965022276,0.252500057220459,-0.8384852710959665,-0.1801252126693722,-1.4396713159091448,1.0794208905703995,-0.8098982642892576,0.4496478389505132,-0.6925943304014659,12.008712165381201,-15.710140049378793,0.6297730516198858,7,-0.0037496089935302734,0.33375000953674316,1.358750343322754,-0.056874752044677734,0.10750007629394442,4,0.07637474779101061,-2.5342420655760836,7.502500057220459,-4.8695946029995625,7.5974998474121085,1.1390364731813643,7.512499809265138,0.07637474779101061
3134,2001-07-09,7.4000000953674325,7.8375000953674325,7.362500190734862,7.4375,1379600.0,0.004752250554918236,-7.444464224406393,0.2777766004040681,45.40716730563873,38.66626698714629,-0.2030586731897719,0.13687183000130165,0.990755237957333,-0.05178416839327049,19.06358869106392,0.47499990463257014,-0.8090034352280915,-0.06374988555908079,-1.1127449038339732,0.9852451327158116,-0.588247394696527,0.4607476235783654,-0.6595908554947343,20.547957732632963,-10.182183000566756,0.5244975091374462,7,0.022500038146971768,0.2987496852874747,1.363124966621398,-0.0918750762939462,0.3800001144409171,0,0.027027000903735,2.703697424377287,7.364999771118164,-2.5342420655760836,7.502500057220459,-4.8695946029995625,7.5974998474121085,0.027027000903735
3135,2001-07-10,7.417500019073486,7.5999999046325675,7.307499885559082,7.574999809265138,1432000.0,0.0023648545243950547,1.819277551423748,4.200005086276079,51.95572192576602,41.88722543170627,-0.08617906486952354,0.05131701703539271,0.9655165327726714,-0.05134583144842786,19.76532636657817,0.29250001907348544,-0.7175919622276012,-0.0013749837875369764,-0.9708124777694138,0.9680625101943399,-0.4860937307784754,0.48334376320340144,-0.6118071320110277,28.510636916361516,-5.45493091228494,0.4847187469909386,7,0.005000114440917969,0.2812497615814209,1.3687500953674316,-0.109375,0.5275001525878915,1,0.007751922536060052,-7.444464224406393,7.4000000953674325,2.703697424377287,7.364999771118164,-2.5342420655760836,7.502500057220459,0.007751922536060052
3136,2001-07-11,7.252500057220459,7.497499942779541,7.1500000953674325,7.4099998474121085,1120800.0,-0.022244686407649983,1.0902247659912496,0.9999999999999887,50.35765511838591,44.36896743083171,0.18049691245345656,0.1715568547133568,1.1289215158342536,0.12956760359781505,19.779504905992713,0.3474998474121085,-0.5849911878495906,-0.132374954223633,-1.073241645836731,0.8084917373894651,-0.6028083000301816,0.3380583915829156,-0.38413486885583037,14.90908536044021,-21.186217151889274,0.470433345806549,7,0.4200000762939453,0.44624972343444824,1.5956250429153442,0.055624961853027344,0.7675004005432147,2,-0.004481250158206107,1.819277551423748,7.417500019073486,-7.444464224406393,7.4000000953674325,2.703697424377287,7.364999771118164,-0.004481250158206107
3137,2001-07-12,7.7224998474121085,7.7249999046325675,7.332499980926514,7.5,363600.0,0.06480521013215657,2.4505493584181353,-1.4126993257665001,60.22956954197621,47.870224360273035,-0.18775235457315365,-0.3616821651580784,0.6349500873723146,-0.3238695111154044,20.075493268272062,0.4724998474121085,-0.39745533351131535,0.36599984169006294,-0.4903669831919997,1.2223666665721256,-0.062183570750968364,0.7941832541310943,-0.7939692497973967,83.27269120649832,41.50957565257269,0.4281834124410313,7,0.03875041007995872,-0.024999856948853427,1.1250003576278695,-0.41437482833862216,0.44499969482421786,3,-0.030430516195606883,1.0902247659912496,7.252500057220459,1.819277551423748,7.417500019073486,-7.444464224406393,7.4000000953674325,-0.030430516195606883
3138,2001-07-13,7.769999980926514,8.0,7.4000000953674325,7.4025001525878915,1050400.0,0.006150875293357672,-2.221476492884575,1.6516857544533432,64.65577912337514,49.74526886338606,-0.17486586552571737,-0.44042667586333195,0.5603122236293174,-0.35236671704925193,20.314043732722737,0.5999999046325675,-0.21493167244286404,0.41899998188018817,-0.4245270149485787,1.2625269787089541,-0.002763516534194821,0.8407634802945712,-0.7837105904317223,72.9411711907298,25.283210947369966,0.42176349841438315,7,-0.19499993324279785,-0.07249999046325861,1.0106251239776611,-0.31343746185302734,0.35500001907348633,4,-0.044723275194998635,2.4505493584181353,7.7224998474121085,1.0902247659912496,7.252500057220459,1.819277551423748,7.417500019073486,-0.044723275194998635
3139,2001-07-16,7.9124999046325675,7.914999961853027,7.630000114440918,7.7775001525878915,1779200.0,0.018339758565747433,3.071430274420046,0.36734643565679254,70.55393180700972,52.54640794194147,-0.39189033593935463,-0.6171266859065021,0.39120674888889884,-0.4733452414034085,20.46772497901463,0.2849998474121094,-0.05694897839113189,0.5631249189376826,-0.275696014069049,1.4019458519444141,0.1437144524343168,0.9825353854410483,-0.8707620729728998,89.70586997827293,35.72855266259745,0.41941046650336583,7,-0.33749985694885165,-0.2149999141693124,0.8575000762939462,-0.12781238555908114,0.29000043869018644,0,-0.05560822275180699,-2.221476492884575,7.769999980926514,2.4505493584181353,7.7224998474121085,1.0902247659912496,7.252500057220459,-0.05560822275180699
3140,2001-07-17,7.372499942779541,7.949999809265138,7.362500190734862,7.949999809265138,2633600.0,-0.06824644149908554,1.0346311839188178,-4.277784645815368,58.6390922701111,54.41420624172854,0.14098867357853884,-0.11284044457069342,0.9152668523273348,0.08575350926118475,20.256619547176495,0.5874996185302752,0.07055923046255508,0.042124962806701305,-0.7751880397672046,0.8594379653806064,-0.36653153848025166,0.45078146409365427,-0.2775316076015919,26.17645557363789,-28.750676084935467,0.40865650128695263,7,0.2025001049041748,0.2949998378753662,1.3762500286102295,0.4121875762939453,1.3899998664855975,1,0.05527301053802036,3.071430274420046,7.9124999046325675,-2.221476492884575,7.769999980926514,2.4505493584181353,7.7224998474121085,0.05527301053802036
3141,2001-07-18,7.367499828338622,7.519999980926514,7.125,7.497499942779541,1737600.0,-0.0006782115265820954,3.5142805761276503,0.2251084753179959,55.94900247158327,55.60987126299727,0.12285141796436339,-0.10681942247464082,0.9003135889639955,0.11026671846706204,19.070796488861276,0.39499998092651367,0.03708123691741694,0.032999849319456764,-0.7841816513865281,0.8501813500254407,-0.37559090103353565,0.4415905996724492,1.0050005912780788,27.714266095842532,-25.221564994506465,0.40859075035299214,7,0.19500017166137784,-0.00624966621398837,1.346874952316285,0.41718769073486417,1.505000591278077,2,0.0783848465257424,1.0346311839188178,7.372499942779541,3.071430274420046,7.9124999046325675,-2.221476492884575,7.769999980926514,0.0783848465257424
3142,2001-07-19,7.372499942779541,7.760000228881836,7.324999809265138,7.364999771118164,1569600.0,0.000678671809626108,-8.942855897243248,-0.05769357737593035,51.632970427944585,56.59787666575451,0.10892628366807688,-0.10582523517583908,0.8725889651260292,0.11377997355922886,17.67976163405411,0.43500041961669833,0.061276874528012115,0.030749964714050115,-0.7850061092579104,0.8465060386860115,-0.37712807227193057,0.4386280017000308,0.9750504684448256,28.285707746233257,-19.378528397385963,0.4078780369859805,7,0.19000005722045898,-0.011249780654907227,1.205625057220459,0.4121875762939453,1.4124999046325701,3,0.08782645235803366,3.5142805761276503,7.367499828338622,1.0346311839188178,7.372499942779541,3.071430274420046,7.9124999046325675,0.08782645235803366
3143,2001-07-20,7.53249979019165,7.570000171661378,7.369999885559082,7.375,1726800.0,0.021702251428134645,-1.3880628457069109,20.999491385339184,38.232371091569554,55.800677086413494,-0.027731256098860513,-0.2330796373438968,0.6856942293004558,-0.03444430331451365,15.890063141303113,0.2000002861022958,0.10059055228015978,0.16237483024597132,-0.6375288002588047,0.9622784607507482,-0.23757698500641666,0.5623266454983593,0.7905996128082293,49.39392538219224,6.520891007717836,0.3999518152523883,7,0.03000020980834961,-0.1712496280670166,1.0456252098083496,0.25218772888183594,0.8550000190734881,4,0.08430133020003971,-8.942855897243248,7.372499942779541,3.5142805761276503,7.367499828338622,1.0346311839188178,7.372499942779541,0.08430133020003971
3144,2001-07-23,7.237500190734862,7.550000190734862,7.2125000953674325,7.550000190734862,1318000.0,-0.039163572210239916,1.1600006103515512,-1.9841296272188096,43.75000812790676,54.88893110887358,0.27020901782289997,0.10677367671726934,0.959407306090168,0.2712339797165333,13.583520510720618,0.33750009536742986,0.12095699900421941,-0.15762476921081614,-0.9037223875930218,0.5884728491713904,-0.5306735784019194,0.21542403998028714,1.0616372242050192,13.636389908389324,-26.59021122878972,0.3730488091911032,7,0.3249998092651376,0.1237499713897714,1.3406248092651376,0.5471873283386239,1.0725002288818386,0,0.12262518630414365,-1.3880628457069109,7.53249979019165,-8.942855897243248,7.372499942779541,3.5142805761276503,7.367499828338622,0.12262518630414365
3145,2001-07-24,7.177499771118164,7.364999771118164,7.050000190734862,7.252500057220459,787200.0,-0.00829021320006429,1.099999205270651,0.24000091552734376,40.34482667902571,53.77639461561133,0.3269695606612464,0.23182185391046328,0.9954537900079519,0.33917772851136796,10.841008238456167,0.31499958038330167,0.1636505171325533,-0.25137517452239955,-0.879143677261391,0.37639332821659277,-0.5652594258918953,0.06250907684709617,1.098154895522919,17.95768641309687,-19.046868960821538,0.313884251369496,7,0.3475003242492676,0.18375039100646973,1.400625228881836,0.6071877479553223,1.0475006103515643,1,0.1428074684626437,1.1600006103515512,7.237500190734862,-1.3880628457069109,7.53249979019165,-8.942855897243248,7.372499942779541,0.1428074684626437
3146,2001-07-25,7.050000190734862,7.357500076293945,7.050000190734862,7.202499866485597,1133200.0,-0.017763787453724866,-3.032793959007516,2.0333212535047633,39.75085231267642,51.50098159013358,0.4724018624516093,0.40571949873550395,1.0969434188901603,0.4619845149377122,7.989376010412602,0.3074998855590829,0.1877059864955175,-0.39512476921081596,-0.9598357598768841,0.16958622145525215,-0.67748026454385,-0.1127692738777819,1.1766282968699722,0.0,-35.372543869865126,0.2823554953330343,7,0.47499990463256925,0.3112499713897714,1.513749837875367,0.8049998283386239,1.1949996948242196,2,0.24290774073748955,1.099999205270651,7.177499771118164,1.1600006103515512,7.237500190734862,-1.3880628457069109,7.53249979019165,0.24290774073748955
3147,2001-07-26,7.767499923706055,7.977499961853027,7.112500190734862,7.114999771118164,822000.0,0.10177300901553643,-1.6311807588209484,-4.278698622641165,57.219735160739056,50.67475448317402,-0.2660179546008159,-0.2605569788701878,0.36719887333338264,-0.25633291491570986,5.779083872731813,0.927499771118165,0.1987385273937008,0.28137497901916486,-0.24925387501170349,0.8120038330500332,0.016060552003731132,0.5466894060345986,0.4120634320239809,77.35848086584397,37.41825685474987,0.26531442701543395,7,-0.2537498474121094,-0.4062497615814209,0.5462501049041748,0.09375,0.15500020980834872,3,0.14225947946754824,-3.032793959007516,7.050000190734862,1.099999205270651,7.177499771118164,1.1600006103515512,7.237500190734862,0.14225947946754824
3148,2001-07-27,7.739999771118164,8.0625,7.332499980926514,7.760000228881836,1054800.0,-0.0035404123409079613,1.3360000610351563,-0.030652035381674256,56.11510371811299,49.07044025107438,-0.27180394610486136,-0.20642694808569484,0.37309736292073836,-0.2255773987966414,4.703746219778775,0.7300000190734863,0.2306998461144385,0.23024983406066912,-0.3014675188083036,0.7619671869296409,-0.035608842373816785,0.49610851049515503,0.39438105801206547,68.14811954227395,24.690995739139353,0.26585867643448596,7,-0.18374967575073242,-0.3787496089935303,0.5062501430511475,0.12125015258789062,0.17000007629394442,4,0.13501293374624734,-1.6311807588209484,7.767499923706055,-3.032793959007516,7.050000190734862,1.099999205270651,7.177499771118164,0.13501293374624734
3149,2001-07-30,7.5900001525878915,7.7874999046325675,7.295000076293945,7.699999809265138,1153200.0,-0.01937979624883146,2.4561409966404244,5.499856952126645,52.961376749297195,48.43958297098395,-0.19261757694961545,-0.10388972660795392,0.4926175776408561,-0.07366058150339239,5.043759430509755,0.49249982833862216,0.17866451656418825,0.10700020790100151,-0.341748249637428,0.555748665439431,-0.11737402086821369,0.3313744366702167,0.5010054510065229,53.33333961267171,7.655709429869191,0.22437422876921495,7,-0.03375005722045987,-0.22874999046325772,0.533749818801879,0.2712497711181632,0.14999961853027255,0,0.10507241642219611,1.3360000610351563,7.739999771118164,-1.6311807588209484,7.767499923706055,-3.032793959007516,7.050000190734862,0.10507241642219611
3150,2001-07-31,7.322500228881836,7.9749999046325675,7.3125,7.427499771118164,1125600.0,-0.03524373100504463,-9.59999847412108,0.9545442723008765,51.16086562028154,47.90756776528376,0.07492297159393324,0.15667908677842668,0.718889566541522,0.1909771786553076,5.527467535821655,0.6624999046325675,0.09511050497506979,-0.15099973678588885,-0.6051309538345349,0.30313148026275716,-0.37806534531021185,0.07606587173843415,0.7399997711181641,26.913589084500806,-21.72015682209733,0.227065608524323,7,0.2337498664855957,0.03874993324279785,0.5268747806549072,0.5387496948242188,0.16499996185302646,1,0.1348583352500159,2.4561409966404244,7.5900001525878915,1.3360000610351563,7.739999771118164,-1.6311807588209484,7.767499923706055,0.1348583352500159
3151,2001-08-01,7.5349998474121085,7.96750020980835,7.480000019073486,7.510000228881836,735200.0,0.029020090391000508,-10.470587575312187,-0.23809264305176267,46.600179771581494,47.34836880346564,-0.12440010107122745,-0.0640255780136707,0.45662628427113994,-0.01918619857620829,6.037315828196337,0.6449999809265137,-0.02413410956241613,0.06462488174438352,-0.3867654787146515,0.5160152422034185,-0.161070298485134,0.29032006197390103,0.48700016021728576,44.47365700042259,0.2123545822702937,0.22569518022951765,8,0.021250247955323154,-0.11249971389770419,0.14562511444091886,0.495000123977662,-0.03499984741210849,2,0.09157273364704843,-9.59999847412108,7.322500228881836,2.4561409966404244,7.5900001525878915,1.3360000610351563,7.739999771118164,0.09157273364704843
3152,2001-08-02,7.572500228881836,7.6875,7.362500190734862,7.672500133514403,661200.0,0.004976825776925153,4.000011003965109,-4.000057221332219,46.40582666585444,48.25653053394174,-0.14588871059177322,-0.10120148663126383,0.3623243997546597,-0.04512703671891849,6.4627631293716625,0.3249998092651376,-0.05915326574423929,0.09862525463104266,-0.35489443562228473,0.55214494488437,-0.12813459049562148,0.3253850997577068,0.41061978607177707,36.15637526684245,-4.292171565212001,0.22675984512666372,8,-0.016250133514404297,-0.15000009536743164,0.0924997329711914,0.45749974250793457,-0.19250011444091797,3,0.0888081394982736,-10.470587575312187,7.5349998474121085,-9.59999847412108,7.322500228881836,2.4561409966404244,7.5900001525878915,0.0888081394982736
3153,2001-08-03,7.927499771118164,7.934999942779541,7.4650001525878915,7.574999809265138,661200.0,0.04688009660037307,1.5578198633976161,-3.5250029802351035,50.25337624225403,48.979126991091434,-0.49055189855213754,-0.4341587810648768,-0.03193497341172691,-0.382393588660932,7.133177162763515,0.4699997901916495,-0.07098908529141479,0.4254997968673706,-0.067628104519871,0.9186276982546122,0.1789358461737498,0.6720637475609914,0.04000043869018555,93.01468448448644,56.36802021157583,0.246563950693621,8,-0.3712496757507324,-0.25499963760375977,-0.3006248474121094,0.10250020027160645,-0.9599995613098145,4,-0.0006306701669012149,4.000011003965109,7.572500228881836,-10.470587575312187,7.5349998474121085,-9.59999847412108,7.322500228881836,-0.0006306701669012149
3154,2001-08-06,7.5999999046325675,7.932499885559082,7.577499866485597,7.932499885559082,576800.0,-0.04131187334482922,1.1353385830836757,-0.94326245931666,54.14012893614316,50.51193835299337,-0.11870722033196213,-0.09581991752626173,0.25265716144000283,-0.04287688598858619,7.61485200319762,0.35500001907348544,-0.07056922494806628,0.08799993991851718,-0.4045299135669742,0.5805297934040077,-0.15826498682422852,0.33426486666126287,-0.5499997138977051,43.39621826693232,5.201035948317653,0.24626492674274528,8,-0.04374980926513583,0.11125040054321378,-0.04999995231628329,0.43000006675720304,-0.7300000190734854,0,0.040789466667043195,1.5578198633976161,7.927499771118164,4.000011003965109,7.572500228881836,-10.470587575312187,7.5349998474121085,0.040789466667043195
3155,2001-08-07,7.4749999046325675,7.672500133514403,7.4000000953674325,7.577499866485597,352400.0,-0.016447368627439896,-1.1584197307045883,0.3082705796475896,51.87445747790834,51.85900559357469,0.05915152186357897,0.03553036142395616,0.33305699684329415,0.10251659974690153,8.061468337669536,0.2725000381469709,-0.041181019623063975,-0.03987505435943728,-0.530750817740631,0.4510007090217565,-0.28531293605003416,0.2055628273311596,-0.4073497200012204,18.594993446444857,-20.061524700011777,0.24543788169059688,8,0.11250019073486417,0.08125019073486417,0.08687520027160733,0.555000066757203,-0.5899996757507315,1,0.03545148760756045,1.1353385830836757,7.5999999046325675,1.5578198633976161,7.927499771118164,4.000011003965109,7.572500228881836,0.03545148760756045
3156,2001-08-08,7.21999979019165,7.559999942779541,7.137499809265138,7.557499885559082,539600.0,-0.03411372811963287,1.467152552991537,3.292685082667255,47.55412620750374,50.78504904321521,0.38085277227458914,0.3035330952348243,0.5484397110494985,0.3791292923806999,8.618995164122571,0.4225001335144034,-0.014063059508525377,-0.29325015544891375,-0.7879831050679655,0.20148279417013804,-0.5406166302584392,-0.0458836806393883,-0.13505261154174875,10.344823462656233,-28.399814883313564,0.24736647480952587,8,0.38000011444091797,0.33625030517578125,0.3312501907348633,0.8100001811981201,-0.3899998664855957,2,0.03704991804938973,-1.1584197307045883,7.4749999046325675,1.1353385830836757,7.5999999046325675,1.5578198633976161,7.927499771118164,0.03704991804938973
3157,2001-08-09,7.487500190734862,7.5,7.135000228881836,7.137499809265138,659600.0,0.03704991804938973,-1.0563393902923888,-1.037037874281737,49.30233156442707,50.02807435947233,0.07762012160850595,0.018471457819642545,0.2573145859423054,0.12304102543039441,8.748210183162342,0.36499977111816406,0.03612054002676768,-0.013999772071839445,-0.49887188128448745,0.47087233714080856,-0.2564358266781639,0.228436282534485,-0.3856019579467773,44.062510989610196,6.3896142087697285,0.24243605460632417,8,0.06749987602233976,0.06874990463256925,0.042499780654908115,0.5424997806549081,-0.9900002479553214,3,0.001669423565505257,1.467152552991537,7.21999979019165,-1.1584197307045883,7.4749999046325675,1.1353385830836757,7.5999999046325675,0.001669423565505257
3158,2001-08-10,7.422500133514403,7.550000190734862,7.262499809265138,7.434999942779541,501600.0,-0.008681142646365547,1.3711341827906272,-0.03571370183269028,53.08848045580229,50.04219699352845,0.10375782414207624,0.05913473147812898,0.3022026162037976,0.20293340279801164,8.411152994652483,0.2875003814697248,0.10130529268372257,-0.06162483692169296,-0.5306306110952921,0.40738093725190616,-0.2961277240084925,0.1728780501651066,-0.3039898676708983,36.05016030106214,-4.470561253685304,0.23450288708679942,8,0.13249993324279874,0.13374996185302823,0.1074998378753671,0.6074998378753671,-0.9475002288818359,4,-0.005725836080701097,-1.0563393902923888,7.487500190734862,1.467152552991537,7.21999979019165,-1.1584197307045883,7.4749999046325675,-0.005725836080701097
3159,2001-08-13,7.4724998474121085,7.65500020980835,7.307499885559082,7.522500038146973,670000.0,0.006736236173569665,1.2063475243867734,4.00007629510927,54.94137695934628,50.462253808980094,0.039490766822440015,-0.026897904429878494,0.2206515386911141,0.1827381732497253,8.146026147908787,0.3475003242492676,0.06234301743500126,0.01037487983703489,-0.413092147080091,0.4338419067541608,-0.2013586336215285,0.22210839329559828,-0.3377097891742915,62.79063784411009,18.613795597907817,0.21173351345856295,8,0.07875037193298429,0.08375024795532315,0.05750012397766202,0.557500123977662,-0.632499694824217,0,-0.0675810836956593,1.3711341827906272,7.422500133514403,-1.0563393902923888,7.487500190734862,1.467152552991537,7.21999979019165,-0.0675810836956593
3160,2001-08-14,7.78000020980835,7.829999923706055,7.375,7.677499771118164,1770000.0,0.04115093592176322,3.4938293698916576,-2.050000953670642,61.53238764381389,52.12138801700591,-0.2193561471912595,-0.3186409439464555,-0.11910429928452082,-0.09161959068526926,8.625371089999708,0.4549999237060547,0.03415274737162122,0.2975002288818356,-0.1465243638184166,0.7415248215820878,0.07548793253170949,0.5195125252319617,-0.6292559550241075,92.80579340249191,41.26290345809333,0.2220122963501262,8,-0.24500012397766113,-0.22375011444091797,-0.21937525272369385,0.2499997615814209,-0.9650001525878906,1,-0.11696661949983211,1.2063475243867734,7.4724998474121085,1.3711341827906272,7.422500133514403,-1.0563393902923888,7.487500190734862,-0.11696661949983211
3161,2001-08-15,7.945000171661378,8.0,7.614999771118164,7.822500228881836,652800.0,0.021208220745934092,2.311835631384758,1.195116277987904,53.397134304189116,52.89819997682088,-0.3576970869231584,-0.4618362900544897,-0.3151880420518589,-0.22991510480520905,9.477677789521072,0.38500022888183594,0.030798292436177377,0.43362517356872665,-0.05206604171979823,0.9193163888572515,0.19077956592446466,0.6764707812129886,-0.7786208042616387,93.64163665991202,43.49029516581062,0.24284560764426225,8,-0.3775000572204599,-0.3887500762939462,-0.3843752145767221,0.08499979972839267,-0.7525000572204599,2,-0.13341723346468926,3.4938293698916576,7.78000020980835,1.2063475243867734,7.4724998474121085,1.3711341827906272,7.422500133514403,-0.13341723346468926
3162,2001-08-16,8.020000457763674,8.25,7.752500057220459,7.960000038146973,1150800.0,0.009439935114137654,-1.0947349189076243,0.48979957259801565,55.26317110352317,53.45484385029522,-0.4051497412309546,-0.5120956586804617,-0.4266831217590603,-0.28723369259457954,10.352356115114356,0.497499942779541,0.05780470161263729,0.4762504339218161,-0.054678548400618254,1.0071794162442504,0.21078594276059892,0.7417149250830333,-0.820276265059924,76.70891161396446,27.64293699568495,0.2654644911612171,8,-0.3275003433227557,-0.370000362396242,-0.3343755006790179,0.009999513626096856,-0.6625003814697283,3,-0.1483791104906549,2.311835631384758,7.945000171661378,3.4938293698916576,7.78000020980835,1.2063475243867734,7.4724998474121085,-0.1483791104906549
3163,2001-08-17,8.167499542236326,8.387499809265138,7.920000076293945,7.920000076293945,986800.0,0.018391405991737608,-2.7777837717033766,4.124962250655495,60.86546639441033,54.202103567880464,-0.5755499022229325,-0.6425255799677227,-0.6047186220128342,-0.4122715701983779,11.366214442599917,0.4674997329711932,0.09191872051182415,0.5919995307922346,-0.007602474921815983,1.191601536506286,0.2921985279352093,0.8918005336492598,-0.9047588010948013,79.62960346572305,29.818571547979893,0.29980100285702566,8,-0.40624952316283913,-0.44874954223632635,-0.4381244182586652,-0.13749957084655584,-0.8999996185302717,4,-0.20446889416041847,-1.0947349189076243,8.020000457763674,2.311835631384758,7.945000171661378,3.4938293698916576,7.78000020980835,-0.20446889416041847
3164,2001-08-20,8.125,8.335000038146973,8.060000419616701,8.1875,1793200.0,-0.005203494902760619,-1.8571513500124197,-0.2525257974275802,66.49537766695681,55.826650255552515,-0.5037188712972256,-0.5587764240654414,-0.6029055479941245,-0.3515711971290161,12.778732015692418,0.27499961853027166,0.12594754782676887,0.5051249980926515,-0.11997385691369367,1.1302238530989968,0.19257557058947938,0.8176744255958237,-0.7722785334085858,74.07408802815894,20.48404792770794,0.3125494275031724,8,-0.3637499809265128,-0.40625,-0.48874998092651456,-0.09500002861022949,-1.1475000381469727,0,-0.2030769348144532,-2.7777837717033766,8.167499542236326,-1.0947349189076243,8.020000457763674,2.311835631384758,7.945000171661378,-0.2030769348144532
3165,2001-08-21,8.202500343322754,8.494999885559082,8.087499618530272,8.1875,869600.0,0.009538503793569797,-2.7906806538179585,-0.2400054931640625,64.52667237556886,57.71248871867087,-0.5220723325116934,-0.5855715670619572,-0.6980611283809566,-0.4074909167870393,14.023877822253429,0.40750026702881037,0.12326998717447868,0.5313753128051761,-0.1089010885307129,1.1716517141410652,0.21123711213723162,0.8515135134731207,-0.7669966093174416,66.76141997752363,11.521758507711205,0.32013820066794474,8,-0.3875002861022949,-0.43000030517578125,-0.5662503242492685,-0.1725003719329834,-0.8475003242492676,1,-0.1661079102354449,-1.8571513500124197,8.125,-2.7777837717033766,8.167499542236326,-1.0947349189076243,8.020000457763674,-0.1661079102354449
3166,2001-08-22,8.762499809265138,8.859999656677246,8.125,8.125,1831200.0,0.06827180036612268,-1.3058819657514882,42.49901455909478,71.09929275886948,60.13437329583113,-0.9390043973502333,-1.0653160178041015,-1.257241606426593,-0.9416858386392057,15.554662941061581,0.7349996566772461,0.14718468438401278,1.0057497978210463,0.2650600798548375,1.746439515787256,0.6354049388379419,1.3760946568041508,-1.221046460104449,91.19639885559056,32.15721031569905,0.3703448589831048,8,-0.7012500762939471,-0.8074998855590838,-1.141249895095827,-0.732499837875368,-1.5199999809265163,2,-0.2222538995077028,-2.7906806538179585,8.202500343322754,-1.8571513500124197,8.125,-2.7777837717033766,8.167499542236326,-0.2222538995077028
3167,2001-08-23,8.8725004196167,8.887499809265137,8.725000381469728,8.765000343322754,1812400.0,0.012553564935345207,1.3636477132433262,0.16862762110919416,68.34952851449384,61.83004530235242,-0.9296441075500246,-1.1471006207796606,-1.3766531856746482,-1.0224854169015973,16.57998824452335,0.16249942779540838,0.1958627085200746,1.0605003833770752,0.16728819253766858,1.9537125742164827,0.6138942879573719,1.5071064787967785,-1.1728215135540232,98.44967506064582,41.90261932716857,0.44660609541970375,8,-0.7750005722045898,-0.9037504196166992,-1.4106253385543823,-0.8425004482269287,-1.4225006103515616,3,-0.1893491378666352,-1.3058819657514882,8.762499809265138,-2.7906806538179585,8.202500343322754,-1.8571513500124197,8.125,-0.1893491378666352
3168,2001-08-24,8.784999847412111,8.875,8.6875,8.84000015258789,1509600.0,-0.009861996964365072,2.0,-0.5116303827114329,75.37472551237532,64.10041736380009,-0.7024143458475773,-1.0301115062337942,-1.2865568377208731,-0.9032518158347411,17.453772740701623,0.1875,0.28605512426489277,0.9207498073577902,-0.07149659892879257,1.912996213644373,0.4246266042144988,1.4168730105010816,-0.9190260149010907,87.61328852501356,28.18814342456244,0.4961232031432912,8,-0.6537499427795428,-0.8162498474121112,-1.3231247663497943,-0.7549998760223406,-1.4549999237060565,4,-0.16249286236910743,1.3636477132433262,8.8725004196167,-1.3058819657514882,8.762499809265138,-2.7906806538179585,8.202500343322754,-0.16249286236910743
3169,2001-08-27,8.387499809265138,8.880000114440918,8.337499618530272,8.822500228881836,1945200.0,-0.04524758623235137,-1.0280362003532977,7.909054653905065,67.49759752757937,64.76321846199625,-0.18044818025113507,-0.600594171158642,-0.8931219564405293,-0.4770059789742902,18.038905664682375,0.5425004959106463,0.3485810937101901,0.4833747863769551,-0.5264092922968562,1.4931588650507672,-0.021517252959950994,0.9882668257138612,-0.37851234000854106,37.500014901158,-25.970815207408194,0.5048920393369061,8,-0.1362500190734881,-0.4187498092651385,-0.9256247282028216,-0.357499837875368,-1.22749996185303,0,-0.13353203112110845,2.0,8.784999847412111,1.3636477132433262,8.8725004196167,-1.3058819657514882,8.762499809265138,-0.13353203112110845
3170,2001-08-28,8.310000419616701,8.545000076293945,8.175000190734862,8.4375,1631200.0,-0.009239867828411574,1.1605849578294738,0.2931022009028079,72.42799807459822,66.8777588809306,-0.02219619307184395,-0.4693861789141005,-0.8144662845649489,-0.3719175595515649,18.118896339688227,0.3699998855590838,0.4070634542117926,0.35650038719177424,-0.6298371296815617,1.3428379040651102,-0.13666837124489284,0.8496691456284422,-0.17802122275890753,24.262356182750544,-44.03129518127178,0.49316875843666796,8,0.009999513626096856,-0.341250419616701,-0.8481253385543841,-0.2800004482269305,-1.0750002861022976,1,-0.16034902412497531,-1.0280362003532977,8.387499809265138,2.0,8.784999847412111,1.3636477132433262,8.8725004196167,-0.16034902412497531
3171,2001-08-29,8.225000381469728,8.399999618530272,8.095000267028809,8.282500267028809,1166800.0,-0.010228644266529807,1.0854757146071137,0.45098097880965327,66.40712716311216,68.11597622088493,0.1192378932875684,-0.34787847469790467,-0.7142025971481889,-0.26253651381164467,18.11792006469607,0.30499935150146307,0.4602484871456003,0.23700032234192037,-0.7358801603363023,1.209880805020143,-0.24943991899719187,0.7234405636810317,0.6624994277954084,16.403809404618297,-52.684787266813075,0.48644024133911135,8,0.17874956130981268,-0.25625038146972834,-0.7818752527236956,-0.19500041007995783,-0.800000190734866,2,-0.10577511514239968,1.1605849578294738,8.310000419616701,-1.0280362003532977,8.387499809265138,2.0,8.784999847412111,-0.10577511514239968
3172,2001-08-30,8.244999885559082,8.399999618530272,8.092499732971191,8.225000381469728,1222800.0,0.002431550536387883,-1.1578878682929152,-0.347818154677969,68.67196726546482,68.98336520655765,0.1503185722696827,-0.3319310258693067,-0.7165376758262836,-0.2575417066641492,18.434925806010696,0.30749988555908025,0.4693774462681839,0.2233748435974121,-0.7354241937872921,1.1821738809821154,-0.25602467509494,0.7027743622897642,0.6266499328613282,19.365089360753927,-51.675984555987924,0.47939951869235164,8,0.22875022888183594,-0.24499988555908203,-0.8018747568130493,-0.21499991416931152,-0.809999942779541,3,-0.12158885034993328,1.0854757146071137,8.225000381469728,1.1605849578294738,8.310000419616701,-1.0280362003532977,8.387499809265138,-0.12158885034993328
3173,2001-08-31,7.922500133514403,8.247500419616701,7.8375000953674325,8.125,1002000.0,-0.039114585387627354,-1.2013443609677197,-10.125244385104182,59.0909187239871,68.16064754622768,0.4854619052475355,-0.010355996326128825,-0.37129432333996437,0.0822233463490667,18.004533686307262,0.41000032424926847,0.49573327985296967,-0.09887492656707852,-1.0577798944693333,0.8600300413351762,-0.5783274105182068,0.38057755738404886,0.917983681488038,8.153480728231935,-61.29028520066475,0.4794524839511275,8,0.43999981880188077,0.08874988555908292,-0.48500001430511386,0.1074998378753671,-0.6600003242492658,4,-0.05964030499039774,-1.1578878682929152,8.244999885559082,1.0854757146071137,8.225000381469728,1.1605849578294738,8.310000419616701,-0.05964030499039774
3174,2001-09-04,7.9099998474121085,8.012499809265138,7.764999866485597,7.817500114440918,1282400.0,-0.001577820876192293,-1.5063256299072234,-0.4567891059709407,52.98164460345828,66.87786668265984,0.5188162431678469,0.02799480451454084,-0.3283926416200966,0.11253062463773222,17.478654890717205,0.2474999427795419,0.5121057975996743,-0.1268752098083512,-1.0669380768116392,0.8131876571949368,-0.5969066433099952,0.3431562236932928,0.8703049444122319,18.589736144063266,-45.920236673538014,0.47003143350164384,9,0.4162499904632577,0.10125017166137784,-0.45124971866607577,0.12000012397766202,-0.8049998283386222,1,-0.07332489695253419,-1.2013443609677197,7.922500133514403,-1.1578878682929152,8.244999885559082,1.0854757146071137,8.225000381469728,-0.07332489695253419
3175,2001-09-05,7.739999771118164,8.020000457763674,7.684999942779541,7.869999885559082,772000.0,-0.02149179261356915,-1.791673620548537,-1.405410699741232,45.308913149036194,64.01226894823392,0.6887396289104384,0.2306937250530936,-0.12176385876537399,0.29685543335382647,17.395680450238373,0.33500051498413264,0.4954470052023634,-0.3101252794265754,-1.2239468009910404,0.6036962421378895,-0.7670360402088079,0.14678548135565705,0.9590806266790768,7.692287172140978,-50.937867984206065,0.45691076078223253,9,0.5462501049041748,0.27125024795532227,-0.28124964237213135,0.29000020027160645,-0.7299995422363281,2,-0.07493539287563389,-1.5063256299072234,7.9099998474121085,-1.2013443609677197,7.922500133514403,-1.1578878682929152,8.244999885559082,-0.07493539287563389
3176,2001-09-06,7.487500190734862,7.822500228881836,7.4375,7.732500076293945,1356800.0,-0.03262268576873928,-1.231883657351994,1.8846128452481454,38.7301448899771,60.72122632328761,0.8284848434687797,0.5315122086824493,0.15801263305016988,0.5595227356864667,18.23513446475184,0.38500022888183594,0.4606192407359959,-0.5759998798370374,-1.445414974791368,0.2934152151172933,-1.0107074273142027,-0.14129233235987204,1.110172161560608,5.194827070291439,-49.035595744609566,0.4347075474771653,9,0.6712498664855966,0.5237498283386239,-0.028750061988829678,0.5424997806549081,-0.21250009536742986,3,-0.03372287823550324,-1.791673620548537,7.739999771118164,-1.5063256299072234,7.9099998474121085,-1.2013443609677197,7.922500133514403,-0.03372287823550324
3177,2001-09-07,7.5,7.5374999046325675,7.375,7.5,1489200.0,0.001669423565505257,3.3333418104600057,-0.0,35.01683862068022,56.237016668654825,0.671429692588406,0.5480981456412923,0.16632442701994776,0.5569673786323666,19.181926672678678,0.16249990463256747,0.4264805850252369,-0.5641250610351562,-1.4318129797732606,0.3035628577029481,-0.9979690204042075,-0.13028110166610407,0.9584516700200147,14.326640674271982,-35.1752910379836,0.433843959369052,9,0.627500057220459,0.5112500190734863,-0.010624885559082031,0.5299999713897705,-0.31750011444091797,4,-0.009999974568685066,-1.231883657351994,7.487500190734862,-1.791673620548537,7.739999771118164,-1.5063256299072234,7.9099998474121085,-0.009999974568685066
3178,2001-09-10,7.380000114440918,7.5250000953674325,7.362500190734862,7.5,1422800.0,-0.015999984741210893,-1.0967765752573375,-100.0,33.83947732840373,52.49722553541309,0.6382949286862019,0.700674741348795,0.2958544719211531,0.6796485960688408,20.068558225005344,0.16249990463257014,0.3088241987227809,-0.6819999456405643,-1.5564856739577753,0.19248578267664662,-1.1192428097991698,-0.24475708148195885,0.9267683217762954,2.661584273590681,-41.925605539278344,0.4372428641586055,9,0.5737500190734863,0.6312499046325684,0.109375,0.6499998569488525,-0.017499923706055576,0,0.007452551149830011,3.3333418104600057,7.5,-1.231883657351994,7.487500190734862,-1.791673620548537,7.739999771118164,0.007452551149830011
3179,2001-09-17,6.96750020980835,7.497499942779541,6.817500114440918,7.377500057220459,1246000.0,-0.055894295153925966,1.0923083920454713,3.416668653490054,26.60983632377183,47.406318674210155,0.9255127118173876,1.1314094594165347,0.685643722402995,1.0915003591579193,21.17796930299442,0.679999828338623,0.1764314967540459,-1.0692498683929443,-2.039340836748787,-0.09915890003710182,-1.5542953525708647,-0.5842043842150231,1.188185307131688,12.474016843350793,-28.097587087608634,0.48504548417792104,9,0.6412496566772452,0.8849997520446777,0.6468749046325684,1.062499761581421,0.41750001907348633,0,0.042339374319861234,-1.0967765752573375,7.380000114440918,3.3333418104600057,7.5,-1.231883657351994,7.487500190734862,0.042339374319861234
3180,2001-09-18,6.869999885559082,7.0,6.8125,6.90500020980835,1527600.0,-0.013993587558420728,-1.4999984105438164,0.0853666762809479,6.544199250724944,40.75488223950047,0.8909620483145853,1.2197779495935652,0.7785779185461248,1.187858832130873,21.9365941098503,0.1875,0.01956013259713174,-1.121250176429749,-2.2190080636766467,-0.023492289182851955,-1.670129120053197,-0.5723712328063009,1.0448122589311142,5.693056686010829,-27.298584430021542,0.5488789436234485,9,0.7362499237060538,0.9800000190734863,0.7637503147125244,1.0487501621246338,0.5799999237060556,1,0.03420671578297707,1.0923083920454713,6.96750020980835,-1.0967765752573375,7.380000114440918,3.3333418104600057,7.5,0.03420671578297707
3181,2001-09-19,6.885000228881836,7.132500171661378,6.422500133514403,6.857500076293945,2607600.0,0.0021834561241091954,1.71770329688381,-0.785711366330159,2.280896422014564,33.37809659022822,0.7441485064664102,1.1818894261402306,0.7563513842239296,1.1753050484793839,22.608381436808102,0.7100000381469744,-0.10305092416877581,-1.0532498359680176,-2.2575896592536147,0.1510899873175786,-1.6554197476108161,-0.45107992432521904,0.809349486710321,41.47983769571718,16.07552069437004,0.6021699116427981,9,0.4500000476837158,0.7699997425079346,0.6868748664855957,0.8774998188018799,0.7024998664855966,2,0.01815540970872287,-1.4999984105438164,6.869999885559082,1.0923083920454713,6.96750020980835,-1.0967765752573375,7.380000114440918,0.01815540970872287
3182,2001-09-20,6.829999923706055,6.887499809265138,6.512499809265138,6.887499809265138,2177600.0,-0.007988424596568788,12.043504221053452,-2.090893327784746,2.317057285609252,27.069889763741788,0.6451693734264712,1.2049449356834643,0.8063999973848954,1.2337742166570163,22.80271880861815,0.375,-0.24357768340973074,-1.0487501144409181,-2.349785623671192,0.25228539478935463,-1.6992678690560545,-0.39823235982578176,0.6099798754705512,36.96143349581121,18.62365949573591,0.6505177546151364,9,0.3912503719329834,0.8250000476837158,0.7481250762939453,0.9112498760223389,1.2049999237060565,3,0.06515375938978263,1.71770329688381,6.885000228881836,-1.4999984105438164,6.869999885559082,1.0923083920454713,6.96750020980835,0.06515375938978263
3183,2001-09-21,6.497499942779541,6.550000190734862,5.449999809265137,6.522500038146973,3735200.0,-0.048682281792192805,26.49987185065594,0.4347851326024513,2.3929307961261657,21.448921562927108,0.8429175381817977,1.4818953906498455,1.134415237679808,1.5661283362934846,23.238601527053138,1.380000114440918,-0.3760217906278047,-1.2977501153945923,-2.7286367929519066,0.13313656216272207,-2.0131934541732495,-0.5823067766159351,0.738983923264624,51.159954344737294,33.790095946020315,0.7154433387786572,9,0.23750019073486417,0.6712498664855957,1.0581251382827759,1.2012498378753662,1.0399999618530265,4,0.10542515564632815,12.043504221053452,6.829999923706055,1.71770329688381,6.885000228881836,-1.4999984105438164,6.869999885559082,0.10542515564632815
3184,2001-09-24,6.4749999046325675,6.7775001525878915,6.445000171661378,6.5349998474121085,1320800.0,-0.0034628762362632903,-4.541693654458415,2.399988555951859,2.4611223265306563,16.68805591598205,0.7157221733908061,1.4487201255966555,1.1509482794578512,1.5864341396942132,23.452947755323024,0.33249998092651367,-0.5289235790515336,-1.237750148773194,-2.774905736358268,0.2994054388118803,-2.006327942565732,-0.4691723549806568,0.41249990463257014,60.921240688923895,42.58815881205382,0.7685777937925373,9,0.16125011444091886,0.6937499046325692,1.0806251764297494,1.2237498760223398,0.8375000953674325,0,0.13706568327010005,26.49987185065594,6.497499942779541,12.043504221053452,6.829999923706055,1.71770329688381,6.885000228881836,0.13706568327010005
3185,2001-09-25,6.8400001525878915,6.8400001525878915,6.4749999046325675,6.485000133514403,1402400.0,0.05637069549517415,1.0563393146171398,-5.916672627136858,18.66515373359175,14.458612454161456,0.23426698539269797,1.0291775396853824,0.7835351822059193,1.2108414423888272,23.304460351760696,0.36500024795532404,-0.6376962377251365,-0.8046248912811267,-2.370883684277005,0.7616339017147515,-1.5877542877790658,-0.021495494783187574,-1.3900003433227548,82.6151586287385,61.392691517339394,0.7831293964979393,9,-0.346250295639039,0.3287496566772452,0.7137500047683707,0.8587496280670157,0.694999694824217,1,0.07967837194970606,-4.541693654458415,6.4749999046325675,26.49987185065594,6.497499942779541,12.043504221053452,6.829999923706055,0.07967837194970606
3186,2001-09-26,6.815000057220459,6.832499980926514,6.672500133514403,6.824999809265138,3638400.0,-0.0036549846213049797,11.79993896507665,-0.028168314105382022,17.720103341239067,12.536752978667995,0.1719202190001523,0.9494750790109308,0.8111014330102879,1.2290678021848702,22.522335953537663,0.1675000190734881,-0.736118555165187,-0.732249999046326,-2.2471956985892323,0.7826957004965802,-1.4897228488177792,0.02522285072512709,-1.3372002410888673,94.95653898819627,70.46295300038523,0.7574728497714532,9,-0.3275001049041748,0.35374975204467773,0.7306250333786011,0.8837497234344482,0.6075000762939444,2,0.09317677868130025,1.0563393146171398,6.8400001525878915,-4.541693654458415,6.4749999046325675,26.49987185065594,6.497499942779541,0.09317677868130025
3187,2001-09-27,7.192500114440918,7.4375,6.675000190734862,6.8125,2168000.0,0.05539252443886622,-1.3282446415857463,-38.000953697960476,33.92071104583374,12.545778947271328,-0.2836104722979709,0.4634200947858673,0.42545520728688047,0.8331487166898075,21.059917696835782,0.7624998092651376,-0.800312813811364,-0.27074992656707764,-1.657148228041553,1.1156483749073978,-0.9639490773043153,0.42244922417016006,-1.6874562915802,87.67296291586794,58.58797067782765,0.6931991507372376,9,-0.7187502384185791,-0.02375030517578125,0.36937499046325684,0.5062496662139893,0.46000003814697354,3,0.054918314166369386,11.79993896507665,6.815000057220459,1.0563393146171398,6.8400001525878915,-4.541693654458415,6.4749999046325675,0.054918314166369386
3188,2001-09-28,7.357500076293945,7.7775001525878915,7.210000038146973,7.25,2145600.0,0.022940557417822527,-5.053334554036468,0.28289485241894397,38.59649882527828,13.877630336327602,-0.5052725093067272,0.1960432830219112,0.25252712899938157,0.6489054787148234,19.383624566112278,0.5850000381469735,-0.8265144923834269,-0.034374976158142445,-1.2734110117884168,1.2046610594721319,-0.6538929939732796,0.5851430416569947,-1.775158006347656,68.48029401081779,36.49518411446398,0.6195180178151374,9,-0.7437500953674316,-0.1887502670288086,0.3137500286102295,0.3412497043609619,0.3299999237060547,4,0.09208287653317027,-1.3282446415857463,7.192500114440918,11.79993896507665,6.815000057220459,1.0563393146171398,6.8400001525878915,0.09208287653317027
3189,2001-10-01,7.267499923706055,7.322500228881836,6.945000171661378,7.315000057220459,2174000.0,-0.012232436514390765,11.079909668657894,-0.44186139351679354,39.9146273444911,17.585455680079395,-0.4115176538313632,0.20852482608603928,0.3287959936329994,0.7186642232597311,19.00228217014755,0.41249990463256747,-0.8511957353105792,-0.06837513446807897,-1.2157959899103403,1.0790457209741824,-0.6420855621892096,0.5053352932530517,-1.553448368801269,60.84451963195865,24.721316042041707,0.5737104277211309,10,-0.653749942779541,-0.09875011444091797,0.4725000858306885,0.43000006675720037,0.4324998855590829,0,0.03715170055190398,-5.053334554036468,7.357500076293945,-1.3282446415857463,7.192500114440918,11.79993896507665,6.815000057220459,0.03715170055190398
3190,2001-10-02,6.977499961853027,7.210000038146973,6.932499885559082,7.210000038146973,1544000.0,-0.03990367594047972,1.3870973034611187,4.8947246900567185,39.285714285714334,21.697102109379372,-0.11696533738625448,0.4148482069842325,0.6188202093897415,0.995193132766917,19.11677442339905,0.33500003814697266,-0.8730455776348567,-0.29175007343292236,-1.35248110824398,0.7689809613781362,-0.8221155908384512,0.23861544397260648,-1.1396414910872554,27.60179394334833,-11.92002037527578,0.5303655174055292,10,-0.36374998092651367,0.19124984741210938,0.7625000476837158,0.7200000286102277,0.7375001907348642,1,0.04801147115420501,11.079909668657894,7.267499923706055,-5.053334554036468,7.357500076293945,-1.3282446415857463,7.192500114440918,0.04801147115420501
3191,2001-10-03,7.355000019073486,7.46999979019165,6.934999942779541,6.9375,939600.0,0.05410248072867141,-1.5325428560787406,-1.795698417516428,47.358835857789686,26.701744172954974,-0.47023497201742526,-0.03285656016317251,0.24589268307754075,0.6044840995565401,19.272094865030407,0.5349998474121094,-0.8253430768510928,0.1292500019073488,-0.8332591491594208,1.0917591529741184,-0.35200457362603643,0.610504577440734,-1.400763047398387,61.67799109903939,18.185560463278563,0.48125457553338485,10,-0.7412500381469727,-0.1862502098083496,0.4387500286102295,0.34249997138976873,0.38499975204467773,2,0.024473124115817146,1.3870973034611187,6.977499961853027,11.079909668657894,7.267499923706055,-5.053334554036468,7.357500076293945,0.024473124115817146
3192,2001-10-04,7.242499828338622,7.554999828338622,7.132500171661378,7.40500020980835,1439600.0,-0.01529574309219861,-1.2091502942056458,-0.38922245280454687,47.488580736626304,31.712371944121656,-0.32750934258004705,0.0007251633464830931,0.3615912250624378,0.7017894979387913,19.377355075677293,0.4224996566772443,-0.728705743147156,0.06687481403350759,-0.7681068506480715,0.9018564787150867,-0.3506160183072815,0.4843656463742967,-1.1788670658087552,36.68637216761625,-11.476380979674396,0.4174908323407894,10,-0.13124966621398748,-0.07375001907348544,0.7656250000000009,0.42499995231628507,0.11000013351440519,3,0.0248533392395085,-1.5325428560787406,7.355000019073486,1.3870973034611187,6.977499961853027,11.079909668657894,7.267499923706055,0.0248533392395085
3193,2001-10-05,7.449999809265138,7.8499999046325675,7.127500057220459,7.25,1165200.0,0.028650325970958956,-2.2471925523342495,-1.2307651677875968,59.52614562757094,38.05293008868169,-0.4310141180385152,-0.25717378392677137,0.1546086439109695,0.47739272349282036,20.06137551668172,0.7224998474121085,-0.6168785274682707,0.2979998111724864,-0.4722318099414675,1.0682314322864404,-0.08711599938449055,0.6831156217294634,-1.2835350033317896,56.403260266810676,3.5721997419330336,0.3851158105569769,10,-0.28749990463257014,-0.28499984741211026,0.5831251144409171,0.16875004768371493,-0.012499809265137607,4,0.027181254833176682,-1.2091502942056458,7.242499828338622,-1.5325428560787406,7.355000019073486,1.3870973034611187,6.977499961853027,0.027181254833176682
3194,2001-10-08,7.329999923706055,7.53249979019165,7.197500228881836,7.315000057220459,485200.0,-0.01610736760151943,-1.6800016021759074,0.07499940395298348,59.0019532584105,42.53479670255044,-0.19777638721402901,-0.19273562012934953,0.2832523615646867,0.5843767189574649,20.989306863211947,0.33499956130981445,-0.4996050019147509,0.2069999217987064,-0.4825109299388526,0.8965107735362654,-0.1377555040700731,0.5517553476674859,-1.0288523098767692,43.32425393825912,-14.830420149720688,0.34475542586877944,10,-0.06874990463256925,-0.16499996185302734,0.7200000286102295,0.28874993324279785,0.1700000762939453,0,0.04877218008389739,-2.2471925523342495,7.449999809265138,-1.2091502942056458,7.242499828338622,-1.5325428560787406,7.355000019073486,0.04877218008389739
3195,2001-10-09,7.1599998474121085,7.369999885559082,7.0,7.369999885559082,367600.0,-0.023192370813558516,2.5238077937884023,-14.000127157707405,55.07379184288517,46.68520653606667,0.02502037464570428,-0.07211287471797867,0.46203336010040186,0.7394817738097785,22.196830491301604,0.36999988555908203,-0.35748497634686593,0.06599984169006223,-0.5601210559074579,0.6921207392875823,-0.24706060710869782,0.3790602904888223,-0.7349440503185605,24.590154536936307,-34.200127395378246,0.3130604487987602,10,0.10250020027160645,-0.16249990463256747,0.9500000476837167,0.45875000953674405,0.2775001525878915,1,0.0754189906928846,-1.6800016021759074,7.329999923706055,-2.2471925523342495,7.449999809265138,-1.2091502942056458,7.242499828338622,0.0754189906928846
3196,2001-10-10,7.235000133514403,7.3474998474121085,7.175000190734862,7.2249999046325675,1807200.0,0.010474900516848962,-2.1363671830973705,-0.04762012888224829,57.41758361720851,49.295970155108314,0.01772655236324372,-0.1760246224525952,0.4009768711244268,0.64983146089945,22.804529829383068,0.1875,-0.20507779841764062,0.15362513065338046,-0.4488226611754085,0.7560729224821694,-0.147598765261014,0.45484902656777493,-0.695948807817734,27.647077633024885,-32.503850746207895,0.3012238959143943,10,0.1562497615814218,-0.3100004196166992,0.9093748331069955,0.38374972343444913,0.37999963760376065,2,0.06634416174368862,2.5238077937884023,7.1599998474121085,-1.6800016021759074,7.329999923706055,-2.2471925523342495,7.449999809265138,0.06634416174368862
3197,2001-10-11,7.425000190734862,7.440000057220459,7.2249999046325675,7.262499809265138,1934000.0,0.026261237555522454,1.2337664911246506,16.24966622162866,67.9227028390734,52.55443726775221,-0.15178710377550342,-0.3920312147845886,0.2042852194059348,0.4490914019553385,23.209328693295095,0.2150001525878915,-0.09422593075173946,0.34737517833709664,-0.24494959155279794,0.9396999482269912,0.0512127933921489,0.6435375632820444,-0.781072978723321,50.00002804924769,-10.821894258890296,0.2961623849449474,10,-0.0337502956390372,-0.5000004768371582,0.7612497806549081,0.19374966621399015,-0.019999980926512784,3,0.042424184820408106,-2.1363671830973705,7.235000133514403,2.5238077937884023,7.1599998474121085,-1.6800016021759074,7.329999923706055,0.042424184820408106
3198,2001-10-12,7.434999942779541,7.4375,7.15500020980835,7.434999942779541,747600.0,0.0013467679175491742,111.99732977303071,0.0,68.64077191672551,55.7462311091116,-0.16722264998282732,-0.41919141096740553,0.1884586524222449,0.4239497130026475,23.65940547753479,0.2824997901916504,0.02937233804780348,0.3546249389648439,-0.24408699358495767,0.9533368715146455,0.055268972689942686,0.6539809052397452,-0.6945869153583173,81.69016228588212,20.01823864851375,0.29935596627490085,10,-0.04375004768371582,-0.5862498283386222,0.801875114440918,0.18374991416931152,0.3899998664855966,4,-0.011096164298781575,1.2337664911246506,7.425000190734862,-2.1363671830973705,7.235000133514403,2.5238077937884023,7.1599998474121085,-0.011096164298781575
3199,2001-10-15,7.262499809265138,7.449999809265138,7.210000038146973,7.449999809265138,696000.0,-0.02320109412804039,1.5599975585937595,-100.0,58.86672700264545,57.92189918877061,0.005021715538441107,-0.23553339895697345,0.3578430439404885,0.5768379303721831,22.88162832446275,0.23999977111816495,0.08274070424300906,0.16737482547760063,-0.43415714572463227,0.7689067966798335,-0.13339116012351582,0.4681408110787171,-0.4333198316670064,58.333315672690446,-0.6609499647053596,0.30076598560111634,10,0.13000011444091708,-0.5274996757507324,0.9243751764297476,0.35625004768371493,0.5275001525878897,0,0.0240964124379881,111.99732977303071,7.434999942779541,1.2337664911246506,7.425000190734862,-2.1363671830973705,7.235000133514403,0.0240964124379881
3200,2001-10-16,7.105000019073486,7.5349998474121085,7.0999999046325675,7.300000190734862,1545600.0,-0.021686718668236127,-3.2438935887624454,1.040000915527339,55.76540600924703,58.85596253893253,0.20395769055794233,-0.06274211389526574,0.5189563323973463,0.7101379961928762,22.144391802896457,0.434999942779541,0.1103750283057181,-0.0018749713897703302,-0.5939984181792033,0.5902484753996626,-0.2979366947844868,0.29418675200494615,-0.19415444731260045,1.1494517468138903,-51.09423248636731,0.2960617233947164,10,0.31999993324279785,-0.36999988555908114,1.06374990940094,0.5137498378753662,0.7375001907348633,1,0.05559464882000431,1.5599975585937595,7.262499809265138,111.99732977303071,7.434999942779541,1.2337664911246506,7.425000190734862,0.05559464882000431
3201,2001-10-17,7.010000228881836,7.1875,6.877500057220459,7.175000190734862,1437200.0,-0.01337083602204392,2.263164499144201,0.846152905647458,45.91265667811219,58.680859865764305,0.27364997254454515,0.0443777919342061,0.6096896715627853,0.7751103021117363,20.825096797129603,0.309999942779541,0.13780011417139626,-0.10312476158142125,-0.687981630573482,0.48173210741063954,-0.39555319607745165,0.18930367291460914,0.8399996757507315,20.152123793492848,-26.469454550804876,0.2924284344960304,10,0.35374975204467773,-0.3600003719329834,1.1387497186660767,0.6087496280670166,1.0774993896484357,2,0.060984273489296914,-3.2438935887624454,7.105000019073486,1.5599975585937595,7.262499809265138,111.99732977303071,7.434999942779541,0.060984273489296914
3202,2001-10-18,7.2750000953674325,7.304999828338622,6.875,7.010000228881836,906800.0,0.03780311809317394,1.6461582251644449,-1.6060601681935232,48.23151164842149,57.4259005347477,0.01536039906006792,-0.1956030915624689,0.34220577633546956,0.47812564099922295,19.31901751270283,0.42999982833862216,0.19811229196633384,0.1396250963211072,-0.4336234279511846,0.712873620593399,-0.14699916581503825,0.42624935845725265,0.5555498123168929,60.60608906742212,16.057587040405174,0.28662426213614584,10,-0.07000017166137784,-0.62500023841858,0.8099999427795401,0.34374976158142,0.7925000190734854,3,0.04673535000600704,2.263164499144201,7.010000228881836,-3.2438935887624454,7.105000019073486,1.5599975585937595,7.262499809265138,0.04673535000600704
3203,2001-10-19,7.182499885559082,7.3125,7.117499828338622,7.25,1187600.0,-0.012714805305260812,1.0259746050304526,-0.25471754131840957,48.17987073322646,56.22344692083835,0.0736728207084294,-0.05180944276159316,0.4196514343580757,0.5450035962996775,16.307575428410313,0.19500017166137784,0.20737506078472734,0.01287488937377912,-0.47547158096697206,0.5012213597145303,-0.23129834579659647,0.2570481245441547,0.6098280258178708,46.5909025229027,3.9342159781047457,0.24417323517037579,10,0.022500038146972656,-0.5325000286102295,0.8868751525878906,0.497499942779541,0.815000057220459,4,0.030978117339983458,1.6461582251644449,7.2750000953674325,2.263164499144201,7.010000228881836,-3.2438935887624454,7.105000019073486,0.030978117339983458
3204,2001-10-22,7.362500190734862,7.362500190734862,7.117499828338622,7.272500038146973,1266000.0,0.02506095482684012,4.444443267070849,-1.3333333333333202,58.651689053363704,56.62099105533597,-0.11312925083106595,-0.17066122884378654,0.2369357192792796,0.3406466176190941,13.784196890864632,0.24500036239624023,0.22942626622575268,0.14850018024444456,-0.22088189029301564,0.5178822507819048,-0.03619085502428554,0.33319121551317465,0.3931346041870123,73.86368233968149,28.0921907564491,0.1846910352687301,10,-0.1575002670288077,-0.7125003337860099,0.6199998855590829,0.31749963760376065,0.41249990463257014,0,0.06281828272307477,1.0259746050304526,7.182499885559082,1.6461582251644449,7.2750000953674325,2.263164499144201,7.010000228881836,0.06281828272307477
3205,2001-10-23,7.385000228881836,7.425000190734862,7.2125000953674325,7.264999866485597,1299600.0,0.003056032266768316,1.1249979138404183,1.3333350993938913,50.80214449183067,55.88594226362732,-0.11215036964865455,-0.15835677917350033,0.21595547790585812,0.2939928038876438,11.2480140578636,0.21250009536742986,0.19767076808946982,0.14375021457672155,-0.18794994123456288,0.47545037038800597,-0.022099863328920222,0.3096002924823633,0.3354091742431642,92.7272821851967,46.94504420089285,0.16585007790564216,10,-0.18000030517578125,-0.7350003719329834,0.3456246852874756,0.4674997329711914,0.5524997711181641,1,0.05484085584551335,4.444443267070849,7.362500190734862,1.0259746050304526,7.182499885559082,1.6461582251644449,7.2750000953674325,0.05484085584551335
3206,2001-10-24,7.449999809265138,7.5999999046325675,7.302499771118164,7.4749999046325675,682000.0,0.008801567822448675,1.1636365843212604,-0.20833349890127778,55.69273001803481,54.52705639462303,-0.16030252954668267,-0.18271233205562432,0.16148300358589562,0.2093631784437191,8.484707818986227,0.2975001335144034,0.17631569499921085,0.17699980735778897,-0.09995541806062125,0.4539550327761992,0.03852219464858386,0.3154774200669941,0.2365932177348622,79.31032895191201,31.040042950737956,0.13847761270920506,10,-0.21249985694885343,-0.7999999523162851,0.27812504768371493,0.40000009536743075,0.4850001335144034,2,0.05268461887141007,1.1249979138404183,7.385000228881836,4.444443267070849,7.362500190734862,1.0259746050304526,7.182499885559082,0.05268461887141007
3207,2001-10-25,7.5875000953674325,7.739999771118164,7.300000190734862,7.522500038146973,403600.0,0.018456414714439928,1.3783799109473014,-2.599992370634793,53.92297522433112,52.891745651023655,-0.30433187286211627,-0.3047263960207909,0.027700978200526194,0.059619157894646335,7.408475534202866,0.43999958038330167,0.1829320319671579,0.2947500944137582,-0.01269224519306622,0.6021924340205826,0.141028924610346,0.44847126421717043,-0.7125000953674325,75.50205786850341,27.09312472387775,0.15372116980341202,10,-0.2800002098083505,-0.93750023841858,-0.0924999713897714,0.06749987602233798,0.11749982833862216,3,0.06589779464623868,1.1636365843212604,7.449999809265138,1.1249979138404183,7.385000228881836,4.444443267070849,7.362500190734862,0.06589779464623868
3208,2001-10-26,8.034999847412111,8.0625,7.574999809265138,7.5875000953674325,1188000.0,0.058978549775294375,-1.0634914547812238,6.884605509298236,66.94711417224275,53.789566447645576,-0.7350718467325219,-0.7366347634737815,-0.40870839771346645,-0.3952912851342285,7.344417756522356,0.4875001907348624,0.18882139432396627,0.7083748579025286,0.2558344896685032,1.160915226136554,0.4821046737855159,0.9346450420195413,-1.1426998519897476,97.08993147170104,46.05342778686255,0.22627018411701255,10,-0.5662498474121112,-1.2787499427795428,-0.5968747138977069,-0.37999987602234064,-0.34749984741211115,4,0.004044837292594972,1.3783799109473014,7.5875000953674325,1.1636365843212604,7.449999809265138,1.1249979138404183,7.385000228881836,0.004044837292594972
3209,2001-10-29,7.5374999046325675,8.050000190734862,7.492499828338622,8.050000190734862,1146800.0,-0.0619166088646258,1.1756099557960535,-1.145252670555951,57.84008494535335,54.020086329435166,-0.21731370698202745,-0.2296439243632058,0.09271770109497712,0.08608161067979214,6.7370140856743435,0.5575003623962393,0.13629499518451027,0.1973749160766589,-0.26376627365603955,0.6585161058093574,-0.03319567878969032,0.42794551094300814,-0.5983919090270984,38.23527596813364,-15.479517224187305,0.23057059486634937,10,-0.06874990463256747,-0.283749818801879,-0.585624933242797,-0.36875009536743075,0.40000009536743253,0,0.06102819820458727,-1.0634914547812238,8.034999847412111,1.3783799109473014,7.5875000953674325,1.1636365843212604,7.449999809265138,0.06102819820458727
3210,2001-10-30,7.3125,7.545000076293945,7.269999980926514,7.502500057220459,907200.0,-0.029850733993944334,1.0,0.37073161200642796,51.51514925519232,54.64258550466629,0.04494151420406922,0.022915028389342673,0.30919701961791013,0.2916860726350716,5.8455748198443365,0.27500009536743164,0.07281757973466263,-0.04437499046325666,-0.4732653982162329,0.3845154172897196,-0.25882019433974435,0.17007021341323103,-0.3284563242187497,5.36277830291704,-49.51582192430912,0.2144452038764879,10,0.15625,-0.04375004768371582,-0.4100000858306885,-0.14375019073486328,1.1599998474121112,1,0.06324787628956341,1.1756099557960535,7.5374999046325675,-1.0634914547812238,8.034999847412111,1.3783799109473014,7.5875000953674325,0.06324787628956341
3211,2001-10-31,7.5349998474121085,7.817500114440918,7.442500114440918,7.46750020980835,1337200.0,0.030427329560630323,-5.38298804861717,-0.35526114355554306,52.123546152512084,55.075033782898586,-0.10644983612386305,-0.19542795104787825,0.07526712198346175,0.050847790767403644,5.737270742134862,0.505000114440918,0.05943339235057277,0.16912486553192085,-0.2670916707704256,0.6053414018342673,-0.04898340261925238,0.3872331336830941,-0.5078179186621083,33.43846815239283,-21.146076869087395,0.21810826815117315,10,0.05500006675720304,-0.16749978065490634,-0.7037500143051139,-0.36625003814697177,0.7975006103515652,2,0.05341740686645524,1.0,7.3125,1.1756099557960535,7.5374999046325675,-1.0634914547812238,8.034999847412111,0.05341740686645524
3212,2001-11-01,7.422500133514403,7.639999866485597,7.355000019073486,7.610000133514403,856800.0,-0.01493028748186942,1.3030340395033688,-2.7777926912834063,49.76787719292031,55.25147894508679,0.032601470834636714,-0.07246706294975791,0.17237601297355365,0.1413744603809688,5.723575939221566,0.28499984741211026,0.06461499923190317,0.047625136375426536,-0.3852886364599595,0.48053890921081255,-0.16883175004226647,0.26408202279311954,-0.35390548191440363,19.24292099906547,-30.59465486517842,0.21645688641769284,11,0.16749978065490811,-0.05375003814697177,-0.594375252723693,-0.2537503242492667,0.4949998855590829,3,0.06904679017128945,-5.38298804861717,7.5349998474121085,1.0,7.3125,1.1756099557960535,7.5374999046325675,0.06904679017128945
3213,2001-11-02,7.6525001525878915,7.7150001525878915,7.2125000953674325,7.440000057220459,1197200.0,0.030986866276361713,1.977777275430939,-1.1333338419596402,57.090917792205026,55.07805991606915,-0.1382570229729545,-0.30200221989919473,-0.0754145979660974,-0.1070093349832062,6.134820097338493,0.502500057220459,0.11544590037924607,0.2675001382827764,-0.18196732672183646,0.7169676032873893,0.042766405780469974,0.49223387078508285,-0.5441492870518916,52.53731428262365,3.6184761115894446,0.2247337325023063,11,-0.015000104904175693,-0.1837501525878915,-0.8312503099441537,-0.4837503433227548,0.12249994277954102,4,0.006860473057345606,1.3030340395033688,7.422500133514403,-5.38298804861717,7.5349998474121085,1.0,7.3125,0.006860473057345606
3214,2001-11-05,7.6875,7.872499942779541,7.375,7.699999809265138,1680000.0,0.004573648704897071,1.7832158691372384,-0.05882260543706707,61.08468467487496,56.220564380851854,-0.1366809517445784,-0.32553622117022396,-0.12679504253522556,-0.16484686938714077,6.705479084717103,0.497499942779541,0.14528581179057642,0.2846249818801878,-0.1836733207378476,0.7529232844982232,0.050475830571170555,0.5187741331892051,-0.5409831690854396,71.96969915903242,16.30575727822258,0.23414915130901748,11,-0.04999995231628418,-0.21875,-0.7962501049041748,-0.5187501907348633,0.2224998474121085,0,0.0,1.977777275430939,7.6525001525878915,1.3030340395033688,7.422500133514403,-5.38298804861717,7.5349998474121085,0.0
3215,2001-11-06,7.699999809265138,7.8125,7.554999828338622,7.8125,448400.0,0.001625991449123676,3.577773068282981,9.000152590218256,63.555988570893234,57.09425977561389,-0.11152738630264825,-0.31147583918425337,-0.15836638246339252,-0.18896692997077036,6.953584622015918,0.25750017166137784,0.1862028100615838,0.27012479305267423,-0.20146947304851448,0.7417190591538629,0.034327660002079874,0.5059219261032686,-0.51684365158716,73.86361009161065,13.141412674236548,0.23579713305059424,11,-0.06249976158142179,-0.2312498092651376,-0.8087499141693124,-0.5312500000000009,0.44750022888183505,1,0.030844181378951063,1.7832158691372384,7.6875,1.977777275430939,7.6525001525878915,1.3030340395033688,7.422500133514403,0.030844181378951063
3216,2001-11-07,7.7150001525878915,7.9749999046325675,7.567500114440918,7.6624999046325675,760400.0,0.0019480965836784492,-2.3608253909575807,-0.4666680795151299,59.58605956455512,57.72349136897212,-0.09497158704701913,-0.3042721759087925,-0.2107103833959414,-0.20951083992030206,7.356147221460348,0.4074997901916495,0.1879776730493159,0.26112513542175364,-0.21751451448832437,0.7397647853318317,0.02180531046671419,0.5004449603767931,-0.49667024121703296,65.90166333349609,4.951427298201338,0.23931982495503906,11,-0.07750010490417569,-0.2462501525878915,-0.8237502574920663,-0.5462503433227548,0.4124994277954075,2,0.09818531170995848,3.577773068282981,7.699999809265138,1.7832158691372384,7.6875,1.977777275430939,7.6525001525878915,0.09818531170995848
3217,2001-11-08,7.739999771118164,7.9375,7.692500114440918,7.744999885559082,849600.0,0.003240391190645342,-3.900025749353882,-0.0952398252513569,62.514032183900156,57.23092670360073,-0.10735360346807443,-0.3209163719617987,-0.27707929810531695,-0.2456731897849238,8.000035970572036,0.24499988555908203,0.2128889497056239,0.27037477493286133,-0.22471224052460936,0.765461790390332,0.022831267204125538,0.5179182826615971,-0.48790305620214003,69.18030264940175,6.148763856224932,0.24754350772873535,11,-0.1087496280670166,-0.27124977111816406,-0.8487498760223389,-0.5712499618530273,0.75,3,0.07655047857448616,-2.3608253909575807,7.7150001525878915,3.577773068282981,7.699999809265138,1.7832158691372384,7.6875,0.07655047857448616
3218,2001-11-09,7.352499961853027,7.835000038146973,7.34250020980835,7.7750000953674325,996400.0,-0.05006457632093142,-1.2259897477233028,84.49809269502211,49.79465636567226,56.33699019474727,0.1935011770188142,0.0633329558943867,0.06651632461423773,0.13484379794540136,8.142239508963353,0.49249982833862305,0.2142695326907651,-0.11300003528594971,-0.6106697721397509,0.3846697015678515,-0.3618349037128503,0.1358348331409509,-0.06798711553364445,1.5809892283753326,-57.598498713878676,0.24883486842690056,11,0.24125003814697266,0.11625003814697266,-0.2124999761581421,-0.18375015258789062,1.2775001525878906,4,0.07684461885778293,-3.900025749353882,7.739999771118164,-2.3608253909575807,7.7150001525878915,3.577773068282981,7.699999809265138,0.07684461885778293
3219,2001-11-12,7.4375,7.574999809265138,7.25,7.574999809265138,898800.0,0.011560698889898413,3.727276510448769,0.3254432326953325,51.051047094928734,56.28542328805132,0.10373305049505532,-0.008310363448310376,-0.0494908265602616,0.04224645277481187,8.34227455232931,0.3249998092651376,0.21183017136728388,-0.03675000667572004,-0.5254649086876952,0.45196489533625517,-0.2811074576817072,0.20760744433026712,0.625,25.86207236744751,-27.872834669443087,0.24435745100598752,11,0.15625,0.03125,-0.27375006675720215,-0.2687501907348633,1.0249996185302717,0,0.045378164083016204,-1.2259897477233028,7.352499961853027,-3.900025749353882,7.739999771118164,-2.3608253909575807,7.7150001525878915,0.045378164083016204
3220,2001-11-13,7.5,7.510000228881836,7.40749979019165,7.4375,1272000.0,0.008403361344537785,1.4848453322236095,-0.45454608507479993,51.00200825931999,56.16080796658553,0.07892695371920677,-0.04184613356147704,-0.14041256441935257,-0.024490871202879738,8.28801234308595,0.10250043869018555,0.13893839691158405,0.005999994277954279,-0.4507659766515504,0.46276596520745894,-0.22238299118679805,0.2343829797427066,0.5462500000000006,34.482763156596675,-15.355378231604945,0.2283829854647525,11,0.09375,-0.03125,-0.28687500953674316,-0.3312501907348633,0.755000114440918,1,0.054666646321614554,3.727276510448769,7.4375,-1.2259897477233028,7.352499961853027,-3.900025749353882,7.739999771118164,0.054666646321614554
3221,2001-11-14,7.4375,7.510000228881836,7.375,7.497499942779541,1168400.0,-0.008333333333333304,2.1764567286925205,-0.9599990844726562,46.90082274159844,55.842246360883095,0.140966262912384,0.05725890593309657,-0.10490632788131116,0.04082999759627981,7.754491923614218,0.13500022888183594,0.11841319010989704,-0.07787499427795375,-0.4754507101772498,0.31970072162134233,-0.27666285222760134,0.12091286367169385,0.5928250000000013,27.27272727272727,-18.521049134976945,0.198787857949648,11,0.15625,0.03125,-0.3075000047683716,-0.2687501907348633,1.3199996948242188,2,0.09546219000295442,1.4848453322236095,7.5,3.727276510448769,7.4375,-1.2259897477233028,7.352499961853027,0.09546219000295442
3222,2001-11-15,7.614999771118164,7.65500020980835,7.369999885559082,7.440000057220459,1144000.0,0.02386551544445914,1.2352914777242765,-2.9166646798432794,40.232550299697856,53.96909441727119,-0.007102769133722653,-0.09851376948834378,-0.30853859497469216,-0.13187000497141455,7.50445154378871,0.2850003242492676,0.13837216513652173,0.08262479305267334,-0.3004872977468347,0.46573688385218137,-0.10893125234708112,0.2741808384524278,0.3997187288818367,62.393119199500504,22.134221549686124,0.19155604539975407,11,-0.002499818801879883,-0.14624977111816406,-0.4568749666213989,-0.44624996185302734,1.135000228881836,3,0.06730135583311792,2.1764567286925205,7.4375,1.4848453322236095,7.5,3.727276510448769,7.4375,0.06730135583311792
3223,2001-11-16,7.40500020980835,7.6875,7.352499961853027,7.617499828338622,788800.0,-0.02757709358131455,-1.1102357001468808,-1.2142855196579796,46.44295793434723,52.342235890545886,0.18338137601008953,0.13598147935557492,-0.11725381678608393,0.08594828937694743,7.296865244684936,0.33500003814697266,0.1357818718243342,-0.13849978446960431,-0.49049173520660805,0.21349216626739942,-0.3144957598381062,0.03749619089889755,0.5944239201916508,35.428619384765625,-4.876144941604579,0.17599597536850198,11,0.20749974250793457,0.06374979019165039,-0.24687540531158447,-0.2362504005432129,1.6874995231628436,4,0.14652255645755008,1.2352914777242765,7.614999771118164,2.1764567286925205,7.4375,1.4848453322236095,7.5,0.14652255645755008
3224,2001-11-19,7.824999809265138,7.862500190734862,7.377500057220459,7.4375,616000.0,0.056718377792950525,1.0972952798850273,-1.8235317877049961,62.454442597092964,52.219841893456966,-0.2403367055408303,-0.26097242220549877,-0.551070642372987,-0.3200783968124643,7.406417482892872,0.4850001335144034,0.1605432939083169,0.2583748340606702,-0.10416097343990138,0.6209106415612418,0.07710693031038396,0.4396427378109564,0.15943583813486306,92.64698732548736,45.94267611945702,0.18126790375028598,11,-0.21249985694885343,-0.3562498092651376,-0.704999804496766,-0.6562500000000009,1.082500457763671,0,0.10287544086871736,-1.1102357001468808,7.40500020980835,1.2352914777242765,7.614999771118164,2.1764567286925205,7.4375,0.10287544086871736
3225,2001-11-20,7.789999961853027,7.875,7.5974998474121085,7.800000190734862,786400.0,-0.004472824059454816,2.4687552154114027,-0.02580705497842614,56.81819224973036,51.91230108069867,-0.21370067564870432,-0.20456337453672724,-0.525099154600392,-0.26741502068140033,7.7212548786000506,0.2775001525878915,0.1433798780040707,0.203125,-0.16193032462284318,0.5681803246228432,0.020597337688577966,0.38565266231142203,0.17974697259897354,83.73205130311145,33.88944051889301,0.18252766231142162,11,-0.19624996185302734,-0.32124996185302734,-0.7262499332427979,-0.6212501525878906,1.1374998092651367,1,0.08632858279466227,1.0972952798850273,7.824999809265138,-1.1102357001468808,7.40500020980835,1.2352914777242765,7.614999771118164,0.08632858279466227
3226,2001-11-21,7.84250020980835,8.037500381469728,7.6525001525878915,7.824999809265138,924800.0,0.006739441362312082,-1.1241408703041522,-1.7500000000000666,61.60222158878057,51.81098879235204,-0.2751477994202727,-0.23837225274079987,-0.578063788395049,-0.30531981805921227,8.472914161814874,0.3850002288818368,0.11202230989664486,0.23600022792816144,-0.14010648549615645,0.6121069413524793,0.04794687121600205,0.42405358464032084,-0.5925002098083496,71.53283909366172,17.083465153092348,0.18805335671215895,11,-0.19875001907348544,-0.3737502098083496,-0.7625001668930054,-0.6737504005432129,1.3699994087219238,2,0.05259801002194031,2.4687552154114027,7.789999961853027,1.0972952798850273,7.824999809265138,-1.1102357001468808,7.40500020980835,0.05259801002194031
3227,2001-11-23,8.087499618530272,8.087499618530272,7.802499771118164,7.9375,491200.0,0.031239962023272838,2.8000076294140004,8.571210593717126,61.91780728858838,53.15800556156494,-0.5203957242440591,-0.4679862233558927,-0.8210932109164331,-0.5377036364650998,8.93002010928048,0.2849998474121076,0.07790774018519908,0.4559996604919414,0.023037546419383048,0.8889617745644998,0.23951860345566178,0.672480717528221,-0.8217496109008771,100.0,43.43710509412644,0.21648105703627932,11,-0.41874980926513583,-0.6062498092651358,-1.0806246995925886,-0.9187498092651349,0.9100008010864276,4,0.08284390824066645,-1.1241408703041522,7.84250020980835,2.4687552154114027,7.789999961853027,1.0972952798850273,7.824999809265138,0.08284390824066645
3228,2001-11-26,8.067500114440918,8.362500190734862,7.9124999046325675,8.262499809265138,1039200.0,-0.0024728908850307763,1.2784798207577395,-1.3000012715690161,60.497254889563315,54.20758420541323,-0.43394102736159645,-0.469498469683753,-0.7954469529209183,-0.5101862449541645,8.861592167993344,0.45000028610229403,0.056986555950313544,0.4343751430511471,-0.005157641270887581,0.8739079273731818,0.21460875089012976,0.6541415352121644,-0.7688801223754886,70.05075773529018,14.799044972670735,0.21976639216101734,11,-0.21000003814697354,-0.3275001049041766,-1.1400002241134644,-0.8987503051757812,1.057499885559082,0,0.08459868309606833,2.8000076294140004,8.087499618530272,-1.1241408703041522,7.84250020980835,2.4687552154114027,7.789999961853027,0.08459868309606833
3229,2001-11-27,7.997499942779541,8.292499542236326,7.877500057220459,8.289999961853027,780800.0,-0.00867681074290605,1.7899201956720912,1.5000024453225733,57.965206551788135,54.98127290457636,-0.3086041320249997,-0.38290079501633123,-0.7071988722518814,-0.44669074162423517,8.99690899018109,0.41499948501586736,0.02438766266806347,0.3413749694824215,-0.12444474716298615,0.8071946861278292,0.10846511115971769,0.5742848278051254,-0.6350471387939454,52.28757069964776,-0.5846694439502045,0.23290985832270392,11,-0.1399998664855966,-0.25749993324279963,-1.0700000524520874,-0.8287501335144043,1.0949997901916522,1,0.13691776155375424,1.2784798207577395,8.067500114440918,2.8000076294140004,8.087499618530272,-1.1241408703041522,7.84250020980835,0.13691776155375424
3230,2001-11-28,7.7750000953674325,8.0625,7.6875,8.060000419616701,511600.0,-0.027821175242769502,1.5862114891651211,0.9743600193669264,51.44578354783371,55.486268549713614,-0.048045754072545854,-0.13067478451646597,-0.4655171433845444,-0.22227554334146848,9.540415228375219,0.375,0.0516715007375943,0.09575011730194216,-0.34339999381273767,0.534900228416622,-0.12382493825539775,0.3153251728592821,-0.35254444817688135,17.253512140542103,-32.56730341749427,0.21957505555734003,11,0.0824999809265119,0.012500047683714932,-0.8475002050399789,-0.6062502861022958,1.0199999809265128,2,0.14565918427912972,1.7899201956720912,7.997499942779541,1.2784798207577395,8.067500114440918,2.8000076294140004,8.087499618530272,0.14565918427912972
3231,2001-11-29,7.9375,7.947500228881836,7.75,7.7849998474121085,1020000.0,0.020900309021139485,1.2898496240601505,-0.5350876459161886,54.463286625873074,57.067461474844194,-0.1476934990342169,-0.27560467723703486,-0.6070349945146027,-0.38325293131552396,9.453166576780191,0.19750022888183594,0.07601377735526604,0.23812501430511457,-0.20999046668309695,0.6862404952933261,0.014067273811009251,0.4621827547992199,-0.4586416801967905,37.03702657147832,-9.908018190988358,0.22405774049410562,11,-0.07999992370605558,-0.14999985694885254,-1.0100001096725464,-0.7687501907348633,1.0174999237060547,3,0.12472438061331204,1.5862114891651211,7.7750000953674325,1.7899201956720912,7.997499942779541,1.2784798207577395,8.067500114440918,0.12472438061331204
3232,2001-11-30,7.934999942779541,8.162500381469728,7.752500057220459,7.885000228881836,938000.0,-0.00031496783879803036,-1.603176189027309,0.32786664832278367,65.93708977933963,59.2334761242878,-0.10619542458755937,-0.24531837889035746,-0.581376234685858,-0.3777125624789175,9.82044196212277,0.41000032424926935,0.09894167803074794,0.20999996662139875,-0.2299909864763805,0.649990919719178,-0.009995509927490431,0.4299954431702879,-0.4031231107204327,36.6666478286609,-15.355013789485824,0.21999547654888962,11,-0.06499981880188077,-0.14749979972839355,-0.9912500381469727,-0.7662501335144043,1.0999999046325684,4,0.1609955494597317,1.2898496240601505,7.9375,1.5862114891651211,7.7750000953674325,1.7899201956720912,7.997499942779541,0.1609955494597317
3233,2001-12-03,7.704999923706055,7.932499885559082,7.5,7.90500020980835,724400.0,-0.028985509859111636,2.3921607859783496,-4.000028610393202,56.780740255106345,58.60306475295595,0.19091111865918986,-0.011787916310852964,-0.3196935428903016,-0.14378331731826677,10.286924836470272,0.434999942779541,0.1367569333515153,-0.022625041007995783,-0.46141959807242117,0.4161695160564287,-0.24202231954020803,0.19677223752421646,0.6575002670288068,25.8675132010263,-28.246067754281484,0.21939727853221241,12,0.22625017166137606,0.08250021934509277,-0.7262500524520874,-0.536250114440918,1.5524997711181658,0,0.16774828146772514,-1.603176189027309,7.934999942779541,1.2898496240601505,7.9375,1.5862114891651211,7.7750000953674325,0.16774828146772514
3234,2001-12-04,7.6875,7.822500228881836,7.614999771118164,7.7750000953674325,939200.0,-0.002271242554099495,1.2739731038248796,0.43749985098860567,54.863818620097305,58.385912127441166,0.2088146428068507,0.006020691372532028,-0.26933571457178473,-0.12297489383101468,10.38554086254233,0.20750045776367188,0.18082898518655544,-0.04012496471405047,-0.47891952177847585,0.398669592350374,-0.2595222432462627,0.17927231381816178,0.6577501869201647,28.3018704961406,-27.126044708228896,0.21939727853221241,12,0.24375009536743075,0.10000014305114746,-0.5750000476837158,-0.5187501907348633,1.5749998092651367,1,0.1869918699186992,2.3921607859783496,7.704999923706055,-1.603176189027309,7.934999942779541,1.2898496240601505,7.9375,0.1869918699186992
3235,2001-12-05,7.9375,7.9375,7.677499771118164,7.760000228881836,1396800.0,0.03252032520325199,1.9295838213644814,-2.028566601816863,61.82034290826322,58.4101478296059,-0.020184804957478875,-0.2374481834160207,-0.49466217849774097,-0.36845849158706834,10.60483396142823,0.26000022888183594,0.23300019089721324,0.19800002574920672,-0.250396465835788,0.6463965173342006,-0.0261982200432902,0.42219827154170364,0.39084518318176187,66.03769782432808,6.757181017642758,0.22419824579249698,12,-0.0062499046325692476,-0.14999985694885254,-0.5762499570846558,-0.7687501907348633,0.9899997711181641,2,0.14551177738219767,1.2739731038248796,7.6875,2.3921607859783496,7.704999923706055,-1.603176189027309,7.934999942779541,0.14551177738219767
3236,2001-12-06,8.472499847412111,8.552499771118164,7.864999771118164,7.9000000953674325,1411600.0,0.06740155557947847,-1.140076486858958,3.2253548747595713,67.34076422065559,59.01269859983559,-0.5100594345281939,-0.7513082709763346,-0.9974570789001733,-0.8931505084043412,10.927383184964185,0.6875,0.2302783140777951,0.6951248884201071,0.1401416267811424,1.2501081500590727,0.41763325760062386,0.9726165192395895,-0.9724998474121112,92.39905547712738,32.127904967526575,0.27749163081948264,12,-0.4462499618530291,-0.5899999141693133,-1.103749871253969,-1.3037500381469744,0.29500007629394354,3,0.03806435346001691,1.9295838213644814,7.9375,1.2739731038248796,7.6875,2.3921607859783496,7.704999923706055,0.03806435346001691
3237,2001-12-07,8.332500457763674,8.392499923706055,8.212499618530272,8.392499923706055,830400.0,-0.016523976650315242,5.000063578853733,-0.10480260598907404,69.3028326634452,59.991096130266904,-0.370627317896127,-0.5951583486313945,-0.8383853681982316,-0.7510572871995453,11.267363369337044,0.2600002288818395,0.24490710952207273,0.5255004644393937,-0.08186573219313864,1.132866661071926,0.22181736612312797,0.8291835627556594,-0.8114504623413108,79.09744786730303,15.035999166415166,0.30368309831626605,12,-0.3062505722045916,-0.4500005245208758,-0.8537504673004168,-1.163750648498537,0.057499885559080255,4,0.07470740254954045,-1.140076486858958,8.472499847412111,1.9295838213644814,7.9375,1.2739731038248796,7.6875,0.07470740254954045
3238,2001-12-10,7.917500019073486,8.375,7.800000190734862,8.332500457763674,854400.0,-0.0498050304099914,1.3000014305128424,6.916735543758381,51.92909830090737,59.3204174357246,0.023309205096603947,-0.14299040681808606,-0.41406097561759214,-0.3371134089631962,12.205146758175054,0.5749998092651376,0.2369050765264964,0.08225002288818395,-0.4875003903735511,0.652000436149919,-0.20262518374268268,0.36712522951905147,-0.3758210281372074,32.266693115234375,-27.014836848855992,0.2848752066308675,12,0.1087498664855957,-0.03500008583068848,-0.43812501430511475,-0.7487502098083496,0.5250000953674316,0,0.14114301555371433,5.000063578853733,8.332500457763674,-1.140076486858958,8.472499847412111,1.9295838213644814,7.9375,0.14114301555371433
3239,2001-12-11,7.7750000953674325,8.192500114440918,7.7249999046325675,7.9749999046325675,991200.0,-0.01799809578310918,-2.1166660838660536,0.48192674180386097,49.70060131005607,59.12650829819375,0.14631498615315053,0.027500569452674206,-0.2607993020355961,-0.19878471970074596,13.060469822813353,0.4675002098083505,0.20512558382609747,-0.07712490558624197,-0.6164526467937774,0.4622028356212935,-0.34678877619000925,0.1925389650175262,-0.21310468882751632,11.142894199916396,-43.18501333974576,0.2696638706037678,12,0.2512497901916495,0.1262497901916495,-0.22187507152557462,-0.6062502861022958,0.41750001907348544,1,0.1906751873019401,1.3000014305128424,7.917500019073486,5.000063578853733,8.332500457763674,-1.140076486858958,8.472499847412111,0.1906751873019401
3240,2001-12-12,7.9099998474121085,8.125,7.7249999046325675,7.980000019073486,977600.0,0.01736331194711016,1.2222219278784114,0.3500011920940399,51.30434173666885,58.7755144216155,0.036295674584645,-0.07927244867729488,-0.3738977154322294,-0.3285907767116525,13.962015608682126,0.40000009536743253,0.17923027192343532,0.0373748540878287,-0.47614877256755417,0.5508984807432116,-0.21938695923986362,0.29413666741552014,-0.32829235358062725,22.356492160565335,-28.56430210145759,0.25676181332769166,12,0.11625003814697354,-0.008749961853026456,-0.3568748235702506,-0.7412500381469718,0.44000053405761985,2,0.17098609202824733,-2.1166660838660536,7.7750000953674325,1.3000014305128424,7.917500019073486,5.000063578853733,8.332500457763674,0.17098609202824733
3241,2001-12-13,8.147500038146973,8.170000076293945,7.7775001525878915,7.867499828338622,828800.0,0.030025309142397427,1.4153820195869806,-3.999993188057264,51.16279929398505,57.133926589909436,-0.18805985527984248,-0.2749507975653138,-0.5984550534533746,-0.5593836554011888,14.856733235333945,0.3924999237060538,0.16822959677810534,0.23937504291534406,-0.24482227976373316,0.7235723655944213,-0.0027236184241949957,0.4814737042548831,-0.546376698769758,63.29589834332137,17.815636843207535,0.24209866133953875,12,-0.12125015258789062,-0.24625015258789062,-0.5943750143051147,-0.9787502288818359,0.5524997711181658,3,0.0957348547798953,1.2222219278784114,7.9099998474121085,-2.1166660838660536,7.7750000953674325,1.3000014305128424,7.917500019073486,0.0957348547798953
3242,2001-12-14,8.127499580383299,8.175000190734862,7.940000057220459,8.167499542236326,496800.0,-0.00245479689107464,7.545263814956674,-0.1428568995730603,51.162780382105495,56.50970882624267,-0.1540854584713136,-0.22618301881424774,-0.5618505241848393,-0.5328039308926611,15.857690998508431,0.23500013351440252,0.18916420924386035,0.19374959468841357,-0.27924611765436147,0.6667453070311895,-0.042748261482973504,0.43024745085980154,-0.5073487123712654,61.923017953282944,18.743137294044878,0.23649785617138783,12,-0.04374980926513494,-0.22624969482421697,-0.5743745565414411,-0.9587497711181623,0.5775003433227557,4,0.07874504784564662,1.4153820195869806,8.147500038146973,1.2222219278784114,7.9099998474121085,-2.1166660838660536,7.7750000953674325,0.07874504784564662
3243,2001-12-17,8.489999771118164,8.494999885559082,8.052499771118164,8.132499694824219,930800.0,0.044601686797967055,1.4081618883514293,-8.937510430822783,58.572669071353594,56.92180332082671,-0.4397697359852444,-0.5304251801880131,-0.9098813875548082,-0.8891048813015567,17.09155079685452,0.44250011444091797,0.2003616890912152,0.5019998073577883,0.03550790989764785,0.9684917048179296,0.2687538586277185,0.7352457560878589,-0.8512019250440082,99.35063447210719,54.95486897772042,0.23324594873007046,12,-0.375,-0.588749885559082,-0.9399996995925903,-1.3212499618530273,0.15250015258789062,0,-0.011778495935370281,7.545263814956674,8.127499580383299,1.4153820195869806,8.147500038146973,1.2222219278784114,7.9099998474121085,-0.011778495935370281
3244,2001-12-18,8.630000114440918,8.630000114440918,8.399999618530272,8.494999885559082,864400.0,0.0164900291044785,2.407408977239038,0.3776229372629153,65.32257857770945,57.31094061743184,-0.4827869785266721,-0.6398290790463923,-1.0296187142632043,-1.0173186507419612,17.978002054459022,0.2300004959106463,0.19313597168617225,0.6017501354217529,0.06140645377138121,1.1420938170721238,0.33157829459656796,0.8719219762469388,-0.9729282298658823,100.0,50.01579502651393,0.27017184082518547,12,-0.4525001049041748,-0.690000057220459,-1.098750114440918,-1.4612503051757812,-0.09500026702880682,1,-0.02172653505371902,1.4081618883514293,8.489999771118164,7.545263814956674,8.127499580383299,1.4153820195869806,8.147500038146973,-0.02172653505371902
3245,2001-12-19,8.462499618530272,8.609999656677246,8.412500381469728,8.560000419616701,654800.0,-0.019409095444895885,-1.000000000000018,-0.722226931717061,59.39176073463256,56.427718007873736,-0.2603636693898199,-0.44202627066625055,-0.8379033435812389,-0.8379278929119138,18.876068142878943,0.21749973297118963,0.22175896627058655,0.4006246566772447,-0.1605884161432254,0.9618377294977138,0.12001812026701053,0.6812311930874788,-0.766510604760601,80.35184710782147,27.54310814770149,0.2806065364102346,12,-0.2849996089935285,-0.471249580383299,-0.9312496185302717,-1.2974996566772443,-0.7649993896484357,2,-0.03190540812529408,2.407408977239038,8.630000114440918,1.4081618883514293,8.489999771118164,7.545263814956674,8.127499580383299,-0.03190540812529408
3246,2001-12-20,8.255000114440918,8.595000267028809,8.125,8.595000267028809,765200.0,-0.02451988342014144,1.7647062123439061,3.487152400794106,55.33333534664544,54.875551639340436,-0.09718061688861823,-0.21295721897946152,-0.6105187221310855,-0.6175882093473195,18.992233979715607,0.4700002670288086,0.25634474095807924,0.17250015735626256,-0.3850744345680912,0.7300747492806172,-0.10628713860591432,0.45128745331843945,-0.5216506566443977,45.65217842001058,-8.818448995620862,0.2787872959621772,12,-0.0775001049041748,-0.2637500762939453,-0.723750114440918,-1.0900001525878906,-0.39750003814697266,3,0.011508209050490548,-1.000000000000018,8.462499618530272,2.407408977239038,8.630000114440918,1.4081618883514293,8.489999771118164,0.011508209050490548
3247,2001-12-21,8.757499694824219,8.770000457763674,8.300000190734862,8.487500190734862,1856400.0,0.06087214699176702,2.186431363167596,-0.7941158321085221,66.08097416118187,56.447982290482045,-0.5956981932599277,-0.6985009403873903,-1.0930093149366176,-1.1156516686160405,19.126179508432184,0.5150003433227557,0.26919517833048445,0.6414997339248654,0.007402046675643703,1.2755974211740861,0.3244508903002554,0.9585485775494762,-0.9882842107619227,98.257735055572,38.50966585406374,0.31704884362461055,12,-0.5099995136260986,-0.6962494850158691,-1.2262496948242188,-1.7599997520446777,-1.0799999237060547,4,-0.006565787903260012,1.7647062123439061,8.255000114440918,-1.000000000000018,8.462499618530272,2.407408977239038,8.630000114440918,-0.006565787903260012
3248,2001-12-24,8.75,8.982500076293945,8.722499847412111,8.772500038146973,342000.0,-0.0008563739749429811,-5.709653602412124,-0.08333362767779823,66.28352585619496,58.29052946227525,-0.511476884681807,-0.6716861068332847,-1.0654976088821737,-1.103275327632801,18.731384212570724,0.26000022888183416,0.22027154830362505,0.5998750448226922,-0.09388555781439933,1.2936356474597845,0.2529947435041464,0.9467553461412379,-0.9207374175156211,72.88629089121552,8.782078688670225,0.3468803013185462,12,-0.39625000953674316,-0.5824999809265137,-1.209375023841858,-1.8250002861022958,-0.7100000381469727,0,-0.005142865862165169,2.186431363167596,8.757499694824219,1.7647062123439061,8.255000114440918,-1.000000000000018,8.462499618530272,-0.005142865862165169
3249,2001-12-26,9.092499732971193,9.147500038146973,8.752499580383299,8.90999984741211,2370400.0,0.039142826625279126,1.7008532517793862,-8.11109227313194,67.21311312312889,60.05817072743747,-0.7235216303811107,-0.9780923326496325,-1.3780318037881498,-1.436462220313948,18.576666399035865,0.39750003814697266,0.1844987751205096,0.8876247882843042,0.08093988589210177,1.6943096906765067,0.484282337088203,1.2909672394804055,-1.170978150982049,94.62099724950095,29.490638007713912,0.40334245119610135,12,-0.6299996376037615,-0.8299996852874774,-1.551874756813051,-2.167500019073489,-1.2074995040893572,2,-0.04949131949197105,-5.709653602412124,8.75,2.186431363167596,8.757499694824219,1.7647062123439061,8.255000114440918,-0.04949131949197105
3250,2001-12-27,8.907500267028809,9.13249969482422,8.692500114440918,9.13249969482422,1799600.0,-0.020346381234583988,2.9111173276705666,-1.2328743500640116,57.23794577542784,60.73318700315334,-0.4270561118154461,-0.7419381276719204,-1.1595212194472744,-1.238859920091917,19.07809247738893,0.43999958038330256,0.2299040807042516,0.6460003137588508,-0.19201484140855563,1.4840154689262564,0.22699273617514848,1.065007891342554,-0.8633808394238809,76.52814061962246,14.233770166099305,0.4190075775837029,12,-0.3637502193450928,-0.5837502479553223,-1.3668752908706665,-2.0587501525878897,-1.0325002670288086,3,-0.04181873796799207,1.7008532517793862,9.092499732971193,-5.709653602412124,8.75,2.186431363167596,8.757499694824219,-0.04181873796799207
3251,2001-12-28,8.927499771118164,9.154999732971193,8.800000190734863,8.8125,1818400.0,0.0022452431647275173,-4.0714441416893985,-0.5111113936819935,60.31194909592639,61.749761304688995,-0.36294457086376397,-0.7209288909968201,-1.1420236867454125,-1.2494053603107815,19.623829450283004,0.3549995422363299,0.300208539820046,0.6164998292922981,-0.257131968578598,1.4901316271631933,0.17968393035685004,1.053315728227746,-0.7730422824590324,73.39180308120615,12.676684185622037,0.4368158989354476,12,-0.32375001907348633,-0.5999999046325684,-1.396249771118164,-2.1712498664855957,-1.0824999809265137,4,-0.1377764854405895,2.9111173276705666,8.907500267028809,1.7008532517793862,9.092499732971193,-5.709653602412124,8.75,-0.1377764854405895
3252,2001-12-31,9.212499618530273,9.295000076293944,8.862500190734863,9.082500457763672,2180000.0,0.03192381458626614,1.9322018556234675,1.130429734795084,73.5027262809747,63.40865655020246,-0.5340084582063973,-0.9542387854724161,-1.3939847113562793,-1.5237966782875905,19.72383120247064,0.43249988555908025,0.3706012379068788,0.8376246929168705,-0.10438657737340407,1.779635963207145,0.3666190577717341,1.3086303280620077,-0.9379770605536937,86.30697709756944,21.08480215368175,0.4710056351451371,12,-0.5024995803833008,-0.8149995803833008,-1.6562495231628418,-2.456249713897705,-1.7074995040893555,0,-0.14708272437926018,-4.0714441416893985,8.927499771118164,2.9111173276705666,8.907500267028809,1.7008532517793862,9.092499732971193,-0.14708272437926018
3253,2002-01-02,8.9975004196167,9.225000381469727,8.9375,9.21500015258789,2118800.0,-0.02333777018357963,1.4210538996213413,-1.6730856698504923,71.61805847284162,64.10815431632825,-0.2675895980034042,-0.6718921278977312,-1.144781795696539,-1.3049997903930386,20.77129905305382,0.28750038146972656,0.4258880222215211,0.558000469207764,-0.36771199830742063,1.4837129367229487,0.09514423545017081,1.0208567029653564,-0.5801110090756882,50.62246049572088,-20.554699785912156,0.46285623375759233,1,-0.28750038146972656,-0.6000003814697266,-1.4225006103515634,-2.228750705718995,-1.2725005149841317,2,-0.14670748396083633,1.9322018556234675,9.212499618530273,-4.0714441416893985,8.927499771118164,2.9111173276705666,8.907500267028809,-0.14670748396083633
3254,2002-01-03,9.125,9.255000114440918,8.975000381469727,9.037500381469727,1137600.0,0.014170555647357475,-1.6352963351913186,-0.4022975905991713,71.54257279888748,65.45824454568991,-0.3548003742342001,-0.7232578161462637,-1.241693732161334,-1.422692483992046,21.89903766563158,0.2799997329711914,0.49264558476332354,0.6136250495910645,-0.28918553840170347,1.5164356375838324,0.1622197555946805,1.0650303435874484,-0.5847450962535792,71.78421791578245,-5.33840250541688,0.45140529399638407,1,-0.41499996185302734,-0.7274999618530273,-1.3262499570846575,-2.218750000000001,-1.3400001525878915,3,-0.11890411376953125,1.4210538996213413,8.9975004196167,1.9322018556234675,9.212499618530273,-4.0714441416893985,8.927499771118164,-0.11890411376953125
3255,2002-01-04,9.092499732971193,9.289999961853027,9.0,9.15999984741211,1689600.0,-0.0035616730990473133,-1.2970332181368383,-0.7714332425067917,68.06884257759961,66.87330090468481,-0.24980643095455157,-0.6322046820454279,-1.1790781806544226,-1.3784788626043625,22.78553648329745,0.28999996185302734,0.510138263716092,0.5233747959136981,-0.372609271678936,1.4193588635063321,0.07538276211738193,0.9713668297100142,-0.44658050506811975,59.09083027483223,-18.963653984794334,0.44799203379631686,1,-0.29499959945679066,-0.6949996948242205,-1.2937496900558507,-2.186249732971194,-1.0924997329711932,4,-0.1328017090515523,-1.6352963351913186,9.125,1.4210538996213413,8.9975004196167,1.9322018556234675,9.212499618530273,-0.1328017090515523
3256,2002-01-07,8.795000076293945,9.19499969482422,8.787500381469728,9.162500381469727,1717200.0,-0.03271923732903237,-1.1307170639274158,5.444439734949775,61.53848182807601,66.36857953433973,0.14790099507426113,-0.32602055536286834,-0.8563947509177208,-1.0668052565201283,21.978545567049533,0.4074993133544922,0.48935877083896884,0.2097501277923577,-0.6905098621694776,1.110010117754194,-0.24037986718855997,0.6598801227732753,-0.05820952961614978,1.477773267787811,-75.36963618961032,0.450129994980918,1,0.19875001907348633,-0.39750003814697266,-0.9724999666213989,-1.8887500762939462,-0.6525001525878906,0,-0.10460489690883745,-1.2970332181368383,9.092499732971193,-1.6352963351913186,9.125,1.4210538996213413,8.9975004196167,-0.10460489690883745
3257,2002-01-08,8.954999923706055,8.982500076293945,8.75,8.962499618530273,1297600.0,0.01819213712611245,8.789351108255701,0.020407315908571904,58.64313605368377,65.51964733406069,0.021079481217283202,-0.46060877737703443,-0.9932651015932281,-1.2158280851629524,21.074042145621824,0.2325000762939453,0.5073286207362209,0.33862500190734934,-0.5678639674672183,1.245113971281917,-0.1146194827799345,0.7918694865946332,0.34000015258788885,37.962951516253966,-34.5492607248643,0.453244484687284,1,0.03875017166137695,-0.557499885559082,-1.1324998140335083,-2.0487499237060556,-1.1974997520446768,1,-0.12395311479299564,-1.1307170639274158,8.795000076293945,-1.2970332181368383,9.092499732971193,-1.6352963351913186,9.125,-0.12395311479299564
3258,2002-01-09,9.03499984741211,9.5024995803833,8.96500015258789,8.984999656677246,1831200.0,0.008933548228657662,-10.944538046645686,-6.6669633774160735,57.69962552819308,64.46259315684561,-0.01591542978842142,-0.47705465699092287,-1.0631555040399778,-1.2832364880029168,21.97142971891376,0.5474996566772461,0.5607181682112881,0.36274993419647217,-0.4990182725747676,1.224518140967712,-0.06813416918914861,0.7936340375820929,-0.2849998474121094,37.87375499491162,-29.87419014390437,0.43088410338562005,1,0.0625,-0.533750057220459,-1.206249713897705,-2.1287498474121103,-1.2599997520446768,2,-0.16934142322198587,8.789351108255701,8.954999923706055,-1.1307170639274158,8.795000076293945,-1.2970332181368383,9.092499732971193,-0.16934142322198587
3259,2002-01-10,9.25749969482422,9.300000190734863,8.962499618530273,9.0625,643600.0,0.024626436211378833,1.4107124610867774,3.89997901924511,64.80449467255713,65.30332081208219,-0.2375271797288061,-0.6142896455029376,-1.2567135621957153,-1.4925215100518407,23.145318376921423,0.33750057220458984,0.5406598551941304,0.5111248016357433,-0.2776291682210328,1.2998787714925184,0.11674781670735612,0.9055017865641304,-0.5074996948242205,67.44185751780955,1.235006122358783,0.39437698492838763,1,-0.13124990463257014,-0.6987500190734881,-1.398124575614931,-2.3512496948242214,-2.027499675750734,3,-0.16554143566955326,-10.944538046645686,9.03499984741211,8.789351108255701,8.954999923706055,-1.1307170639274158,8.795000076293945,-0.16554143566955326
3260,2002-01-11,9.262499809265137,9.515000343322754,9.202500343322754,9.300000190734863,1124800.0,0.0005401149992705356,-2.9682712685437482,-0.19230994952854005,70.29206872150974,66.41222299270257,-0.20883630064012237,-0.5404792099893054,-1.224863539442028,-1.489053468209491,24.529712707375708,0.3125,0.5221974522406985,0.4484999179840088,-0.2668255247768698,1.1638253607448874,0.09083719660356948,0.8061626393644481,-0.4974498176574702,66.99340905379344,-1.738557649892158,0.35766272138043914,1,-0.12999963760375977,-0.6662497520446777,-1.4031246900558472,-2.3562498092651376,-1.4374999999999991,4,-0.1595141692067953,1.4107124610867774,9.25749969482422,-10.944538046645686,9.03499984741211,8.789351108255701,8.954999923706055,-0.1595141692067953
3261,2002-01-14,8.927499771118164,9.287500381469727,8.835000038146973,9.287500381469727,1388000.0,-0.03616734629369467,1.5138865341414827,9.599918620619501,53.67171311458526,64.20877708532596,0.14099038244764728,-0.15183187044234359,-0.8633192563362044,-1.1500818911933859,25.381093042738534,0.4525003433227539,0.463633439538901,0.07449989318847727,-0.569299685360356,0.7182994717373106,-0.24739989608593937,0.3963996824628939,-0.1324517654418944,23.202574046855933,-40.06809048180061,0.3218997892744168,1,0.2050004005432129,-0.30749964714050293,-1.0681246519088745,-1.523749589920044,-1.7824997901916504,0,-0.10389244412178744,-2.9682712685437482,9.262499809265137,1.4107124610867774,9.25749969482422,-10.944538046645686,9.03499984741211,-0.10389244412178744
3262,2002-01-15,8.767499923706055,8.9350004196167,8.632499694824219,8.9350004196167,1010800.0,-0.017922134025669,2.611938259022871,0.46527836646462933,50.354608832639315,61.84617156974794,0.2584025672626833,0.061738991221115924,-0.6744603344418749,-0.9881981170948038,26.031171295477805,0.30250072479248047,0.45813915390761295,-0.11749997138977086,-0.6660386138558536,0.4310386710763119,-0.3917692926228131,0.1567693498432714,0.7475004196166992,15.29746511931997,-44.825408557981405,0.2742693212330417,1,0.30625009536743164,-0.14749979972839355,-0.8131250143051147,-1.2537500858306885,-1.3424997329711923,1,-0.07128600005003594,1.5138865341414827,8.927499771118164,-2.9682712685437482,9.262499809265137,1.4107124610867774,9.25749969482422,-0.07128600005003594
3263,2002-01-16,8.390000343322754,8.774999618530272,8.284999847412111,8.664999961853027,1796400.0,-0.043056696169748054,-1.0206150700015733,1.6417839065800486,35.964029758488536,57.893000120814726,0.6042044858496904,0.4546741207276028,-0.27930796855061857,-0.6133457654913501,25.567573536071013,0.4899997711181605,0.43123474576430176,-0.4899995803833015,-1.0552659851794903,0.07526682441288735,-0.772632782781395,-0.20736637798520796,1.1073499870300285,8.536622242001995,-45.271759258633324,0.28263320239809425,1,0.5099997520446777,0.22999978065490723,-0.43562543392181396,-0.7775003910064697,-1.2350001335144043,2,-0.075387383287148,2.611938259022871,8.767499923706055,1.5138865341414827,8.927499771118164,-2.9682712685437482,9.262499809265137,-0.075387383287148
3264,2002-01-17,8.442500114440918,8.512499809265138,8.1875,8.404999732971191,1051200.0,0.0062574218080868604,2.66197440388557,-0.13636521268700713,40.18985788222872,54.7953351546624,0.49697298903218723,0.4083430451094223,-0.31430926235645273,-0.6675357604593621,24.75048673886108,0.3249998092651385,0.3366992628064569,-0.4281248092651371,-1.0165924680523108,0.1603428495220367,-0.722358638658724,-0.1338909798715502,1.006356196594238,19.209043200896563,-30.41489630484433,0.29423382939358667,1,0.408750057220459,0.17750000953674316,-0.488125205039978,-0.8287501335144043,-1.077500343322754,3,-0.07906425940483253,-1.0206150700015733,8.390000343322754,2.611938259022871,8.767499923706055,1.5138865341414827,8.927499771118164,-0.07906425940483253
3265,2002-01-18,8.192500114440918,8.550000190734862,8.149999618530272,8.449999809265138,946000.0,-0.029612081327943907,-1.3357650819461915,-6.866588678093735,35.86537773791905,51.942768033533845,0.6770851049712601,0.6715067217151116,-0.049757994055498855,-0.42193434110740125,23.924225999120086,0.40000057220458984,0.2506503895628409,-0.6646248340606693,-1.3028030613424253,-0.026446606778913306,-0.9837139477015473,-0.3455357204197913,1.180674817932129,3.736304826804627,-41.10978330714556,0.31908911364087816,1,0.6399998664855957,0.42750000953674316,-0.22875022888183594,-0.47875022888183594,-0.7674999237060556,4,-0.11748551503476123,2.66197440388557,8.442500114440918,-1.0206150700015733,8.390000343322754,2.611938259022871,8.767499923706055,-0.11748551503476123
3266,2002-01-22,8.350000381469728,8.430000305175781,8.177499771118164,8.180000305175781,1345200.0,0.01922493314967233,-1.8857015182395833,-0.6601952534739735,32.55814043189048,49.04443518666792,0.5026862101192489,0.5496704461181476,-0.1910603901739254,-0.5919035824316463,24.10476161558416,0.2525005340576172,0.15312650777408798,-0.5118745803832994,-1.1323513316499003,0.1086021708833016,-0.8221129560165998,-0.20163620474999888,0.9253205257958967,25.47777819623357,-13.540347280789934,0.3102383756333003,1,0.48249959945678533,0.2962498664855939,-0.3862504959106463,-0.6362504959106463,-0.9650001525878924,1,-0.06287431715208891,-1.3357650819461915,8.192500114440918,2.66197440388557,8.442500114440918,-1.0206150700015733,8.390000343322754,-0.06287431715208891
3267,2002-01-23,8.699999809265138,8.725000381469728,8.347499847412111,8.350000381469728,1312400.0,0.0419160972222381,-1.1267606012169404,2.0588192395292,44.295286303654535,47.55506416171919,0.1259567731438782,0.2056881372280639,-0.5212668938492957,-0.9542197385190683,24.020350890530786,0.3775005340576172,0.07723234330148543,-0.15900015830993475,-0.7820407840719668,0.46404046745209726,-0.47052047119095164,0.15252015457108214,0.48529539490165874,88.0000305175787,48.36574719584086,0.3115203128810163,1,0.13250017166137518,0.02750039100646795,-0.7362499237060565,-0.9862499237060565,-1.747499942779542,2,-0.17873561637123425,-1.8857015182395833,8.350000381469728,-1.3357650819461915,8.192500114440918,2.66197440388557,8.442500114440918,-0.17873561637123425
3268,2002-01-24,8.704999923706055,8.835000038146973,8.659999847412111,8.717499732971191,1213600.0,0.0005747258104065178,-2.414639138808595,-0.03571379914496146,41.549289828875814,44.97115251242126,0.07735849494753033,0.2077977731163667,-0.49351570690799385,-0.9702354130390205,23.550938077259847,0.1750001907348615,0.03753871769570516,-0.15175004005432058,-0.7767699507517758,0.47326987064313464,-0.4642599954030473,0.16075991529440614,0.3974716336098201,81.02189272910798,43.57668719151256,0.31250995534872755,1,0.12750005722045898,0.0787501335144043,-0.7125000953674316,-0.9912500381469727,-1.6799998283386222,3,-0.1470419005387248,-1.1267606012169404,8.699999809265138,-1.8857015182395833,8.350000381469728,-1.3357650819461915,8.192500114440918,-0.1470419005387248
3269,2002-01-25,8.642499923706055,8.90999984741211,8.457500457763674,8.702500343322754,1064800.0,-0.007179781797561624,-1.1046514980471918,4.800106813153277,41.05367616081951,41.72244222790013,0.04855236915357786,0.2475482818597179,-0.40105562462320776,-0.9128792974843618,22.5019086022636,0.4524993896484357,-0.005518971862377597,-0.19175004959106445,-0.813426409158291,0.4299263099761621,-0.5025882293746786,0.11908813019254971,0.38377387850697176,64.80265221766865,28.852259703468803,0.31083817978361356,1,0.07625007629394531,0.17750024795532227,-0.6343750953674316,-0.9287500381469727,-1.755000114440917,4,-0.17211451860329774,-2.414639138808595,8.704999923706055,-1.1267606012169404,8.699999809265138,-1.8857015182395833,8.350000381469728,-0.17211451860329774
3270,2002-01-28,8.534999847412111,8.685000419616701,8.449999809265138,8.682499885559082,907200.0,-0.012438539455357667,2.0819528606894453,2.4583167766033243,44.4085944761516,40.69320682362972,0.046940444103480417,0.34331250300563276,-0.26624178439681323,-0.8099629907855395,21.610163716339958,0.2350006103515625,-0.057237880792818885,-0.28062510490417303,-0.9152463032152198,0.35399609340687377,-0.5979357040596955,0.03668549425134948,0.4211720201062956,48.805466083048664,8.143619255567337,0.31731059915552307,1,0.007500171661375177,0.2850003242492658,-0.4762498140335101,-0.7824997901916522,-1.6799998283386248,0,-0.13708261244418207,-1.1046514980471918,8.642499923706055,-2.414639138808595,8.704999923706055,-1.1267606012169404,8.699999809265138,-0.13708261244418207
3271,2002-01-29,7.697500228881836,8.310000419616701,7.199999809265138,8.289999961853027,7485600.0,-0.09812532319894685,2.5098797542312017,4.01694630330073,29.059112906197157,38.3270406095806,0.7728943034008235,1.142516305892432,0.5914178000389576,0.01939351164080616,21.35426146551516,1.3350000381469735,-0.17770463521019586,-1.0566247463226315,-1.861226810604382,-0.25202268204088085,-1.4589257784635077,-0.6543237141817553,1.2124996185302734,29.0935911414254,-11.417672526554135,0.4023010321408755,1,0.3574995994567871,0.6599998474121094,0.386874794960022,0.05499982833862305,-0.942500114440918,1,-0.03540110815775288,2.0819528606894453,8.534999847412111,-1.1046514980471918,8.642499923706055,-2.414639138808595,8.704999923706055,-0.03540110815775288
3272,2002-01-30,7.857500076293945,7.869999885559082,7.4625000953674325,7.6525001525878915,1685200.0,0.020785949029500816,2.543483488962227,-0.34599158834730026,30.90023803969639,37.76439708527036,0.5254978417001119,0.923127628077113,0.44813056194695555,-0.14822106614716102,20.780241430437968,0.4074997901916495,-0.3194836742580911,-0.8288749217987057,-1.6966735882985606,0.03892374470114923,-1.2627742550486332,-0.39497558854877823,0.8814997673034668,38.45030715562455,-2.2956658418697984,0.4338993332499274,1,0.19749975204467773,0.5,0.2268749475479126,-0.10500001907348633,-1.0325002670288077,2,-0.060133610286258854,2.5098797542312017,7.697500228881836,2.0819528606894453,8.534999847412111,-1.1046514980471918,8.642499923706055,-0.060133610286258854
3273,2002-01-31,7.677499771118164,7.872499942779541,7.625,7.855000019073486,2368000.0,-0.02290808825046553,1.329410180749251,-0.8658551903162516,24.013150671179844,35.9669851729316,0.6635842444423758,1.0531625287846502,0.6498663842587238,0.028189910916423422,20.172641971109524,0.24749994277954102,-0.3989447716034409,-0.9428751945495613,-1.906532057107075,0.020781668007952447,-1.424703625828318,-0.4610467632708044,0.9076000690460209,27.9239737544372,-9.054980013241,0.4818284312787568,1,0.377500057220459,0.6800003051757812,0.4768754243850708,0.14500045776367276,-0.7799997329711914,3,-0.09443177157229365,2.543483488962227,7.857500076293945,2.5098797542312017,7.697500228881836,2.0819528606894453,8.534999847412111,-0.09443177157229365
3274,2002-02-01,8.039999961853027,8.192500114440918,7.707499980926514,7.75,1247200.0,0.04721591684034232,-1.5866673787434895,-1.63380031968193,32.00882741956853,35.53847958200376,0.2659529366055846,0.6379153479266719,0.3002222198769413,-0.3356285326464148,19.149061924397486,0.5150003433227539,-0.4553286213390173,-0.5261250019073493,-1.4923266341518318,0.44007663033713396,-1.0092258180295914,-0.04302418578510725,0.40658987522125223,56.5656435918249,22.417375871977008,0.4831008161222415,2,0.014999866485595703,0.31750011444091797,0.22062504291534424,-0.11124992370605469,-1.1700000762939453,4,-0.12624376508724033,1.329410180749251,7.677499771118164,2.543483488962227,7.857500076293945,2.5098797542312017,7.697500228881836,-0.12624376508724033
3275,2002-02-04,7.885000228881836,8.100000381469728,7.8375000953674325,7.987500190734862,2720000.0,-0.019278573844105806,-1.6582276647319905,-0.35344819081381007,33.799534766814304,35.67641228588418,0.41655155235192787,0.7355246670783657,0.4676702544950224,-0.18014733505096636,17.98905884677377,0.2625002861022958,-0.44612595633073404,-0.620749759674073,-1.599287802008483,0.35778828266033713,-1.110018780841278,-0.13148073850686792,0.43693060541152917,61.711715581826795,25.097468234033748,0.48926902116720505,2,0.1699995994567871,0.4724998474121094,0.4774998426437378,0.1262497901916504,-0.7850003242492685,0,-0.1265060736413134,-1.5866673787434895,8.039999961853027,1.329410180749251,7.677499771118164,2.543483488962227,7.857500076293945,-0.1265060736413134
3276,2002-02-05,7.875,7.922500133514403,7.7750000953674325,7.804999828338622,1368800.0,-0.001268259808694272,-1.2692376819780764,-0.6829287581760304,35.45232000189026,34.69386047457705,0.39346415756555153,0.7094402128320478,0.488566739652736,-0.16568720611168786,17.730690581343715,0.14750003814697088,-0.45766299580792946,-0.5847499847412116,-1.5921080984741671,0.42260812899174294,-1.0884290416076894,-0.08107092787473391,0.33473773179054156,56.50683477462254,16.48580229669919,0.5036790568664773,2,0.17999982833862305,0.4825000762939453,0.5587500333786011,0.13625001907348633,-0.5974998474121085,1,-0.12952380710177946,-1.6582276647319905,7.885000228881836,-1.5866673787434895,8.039999961853027,1.329410180749251,7.677499771118164,-0.12952380710177946
3277,2002-02-06,7.84499979019165,7.920000076293945,7.737500190734862,7.875,3479600.0,-0.003809550451853938,2.041655573613516,-0.4285733748407654,39.98160670643466,34.51967346097247,0.3234415572411926,0.6872540787573573,0.5214409862703864,-0.13155585452969198,17.639102835714912,0.18249988555908292,-0.4356049319521471,-0.5592501878738396,-1.5740044530742114,0.4555040773265313,-1.0666273204740246,-0.05187305527365371,0.2637641493463505,38.76647503558423,-5.020783418552149,0.5073771326001856,2,0.21000003814697266,0.5125002861022949,0.6206250190734863,0.1700000762939453,-0.5274996757507324,2,-0.13894196365862543,-1.2692376819780764,7.875,-1.6582276647319905,7.885000228881836,-1.5866673787434895,8.039999961853027,-0.13894196365862543
3278,2002-02-07,7.505000114440918,7.889999866485597,7.447500228881836,7.889999866485597,1501600.0,-0.043339666646750374,1.2987008965782827,12.833235317491884,34.41396350574203,33.78192761040831,0.531179567690085,0.9557549483198784,0.8610678717406355,0.21255587765339357,16.518347806409245,0.44249963760376065,-0.4266034683039752,-0.8227498769760135,-1.8675323523901781,0.22203259843815104,-1.345141114683095,-0.30035863926893125,0.5128874120697962,7.718106629765652,-37.55972258714417,0.5223912377070823,2,0.4375000000000018,0.8524999618530273,1.0487499237060547,0.5799999237060547,-0.10500001907348544,3,-0.09060630177304618,2.041655573613516,7.84499979019165,-1.2692376819780764,7.875,-1.6582276647319905,7.885000228881836,-0.09060630177304618
3279,2002-02-08,7.7249999046325675,7.752500057220459,7.505000114440918,7.507500171661378,1394400.0,0.029313762403325283,-1.2247201124693539,-0.5649347351941908,42.14944935908429,33.53091148628972,0.18701197575330664,0.6482958634131739,0.6455006819346432,0.0045756256758640035,15.347326138348038,0.24749994277954102,-0.478048054203974,-0.5261250972747815,-1.5066088527660115,0.4543586582164485,-1.0163669750203956,-0.03588321952916651,0.2110988501535891,42.528675993428536,-7.673244786167146,0.49024187774561484,2,0.030000209808352274,0.6325001716613778,0.8287501335144052,0.3600001335144052,-0.44999980926513494,4,-0.10711972513933044,1.2987008965782827,7.505000114440918,2.041655573613516,7.84499979019165,-1.2692376819780764,7.875,-0.10711972513933044
3280,2002-02-11,7.7849998474121085,7.8375000953674325,7.65749979019165,7.757500171661378,638000.0,0.007766982979968695,1.7169822184954768,0.12643544603511442,40.19096009202955,34.76778339582665,0.01054543469350655,0.49743355436242975,0.5978948672611617,-0.04137705524568158,13.594341332207444,0.18000030517578214,-0.5278919877433843,-0.3922501564025884,-1.2690443442250965,0.48454403141991964,-0.8306472503138425,0.04614693750866561,0.1050000190734881,71.05256553500632,16.991079599129833,0.43839709391125425,2,0.035000324249268466,0.5725002288818368,0.7687501907348642,0.4212501049041739,-0.759999752044676,0,-0.11753371609341667,-1.2247201124693539,7.7249999046325675,1.2987008965782827,7.505000114440918,2.041655573613516,7.84499979019165,-0.11753371609341667
3281,2002-02-12,8.0,8.097499847412111,7.702499866485597,7.8375000953674325,1195200.0,0.027617232729858276,1.2097925789382955,5.909157115361623,37.249547569242104,35.47326223244284,-0.17548693594636688,0.2207000919573936,0.39280404430515325,-0.24117663271279088,12.874974837385878,0.39499998092651456,-0.5728676376357216,-0.13087501525878942,-0.9357520292427868,0.6740019987252088,-0.5333135222507881,0.27156349173320926,-0.8000001907348624,85.00001467192094,33.77614836284978,0.40243850699199907,2,-0.17999982833862305,0.3575000762939453,0.5975000858306885,0.2062499523162824,-0.6774997711181641,1,-0.11250001192092907,1.7169822184954768,7.7849998474121085,-1.2247201124693539,7.7249999046325675,1.2987008965782827,7.505000114440918,-0.11250001192092907
3282,2002-02-13,8.142499923706055,8.220000267028809,7.9625000953674325,8.072500228881836,1038000.0,0.017812490463256836,1.2888865341414748,0.43076760557181115,40.24284371980996,37.27656146006841,-0.30542709103943544,0.03054184887633049,0.26215421735268407,-0.36661483390008875,12.663555762211438,0.25750017166137606,-0.6244063778754851,0.04287490844726527,-0.7043995638825358,0.7901493807770663,-0.33076232771763436,0.4165121446121658,-0.9245501136779772,89.96759359279035,40.75680998620335,0.37363723616490035,2,-0.3087496757507324,0.21500015258789062,0.5531251430511475,0.11125016212463379,-0.9425001144409171,2,-0.10623270239153515,1.2097925789382955,8.0,1.7169822184954768,7.7849998474121085,-1.2247201124693539,7.7249999046325675,-0.10623270239153515
3283,2002-02-14,7.757500171661378,8.310000419616701,7.707499980926514,8.127499580383299,744400.0,-0.04728274555137413,-1.5638327984976654,-5.285728882833749,36.19344922338018,37.7415194382697,0.1029392825008193,0.38549100525104496,0.6621893811873063,0.03869017650954465,13.650510183278863,0.6025004386901873,-0.5621764333225752,-0.3104998350143431,-1.0595651690815382,0.438565499052852,-0.6850325020479398,0.06403283201925447,-0.4994683433532714,31.366454844426794,-15.216403725467547,0.37453266703359733,2,0.12125015258789062,0.5999999046325675,0.9381248950958243,0.49624991416931064,-0.8075003623962402,3,-0.056719310020489244,1.2888865341414748,8.142499923706055,1.2097925789382955,8.0,1.7169822184954768,7.7849998474121085,-0.056719310020489244
3284,2002-02-15,7.7750000953674325,7.925000190734862,7.550000190734862,7.795000076293945,554400.0,0.0022558715203104818,1.6785694214777682,0.05405408888516382,37.800964298129976,38.18612271952699,0.04905463267762222,0.33246528558540245,0.6608023786936359,0.042162676819773814,14.887789472472711,0.375,-0.5140314519295206,-0.25962491035461266,-0.9978361849719972,0.4785863642627728,-0.6287305476633049,0.10948072695407962,-0.4538501515808102,29.60524169362482,-16.006757939311754,0.3691056373086927,2,0.10375022888183594,0.5824999809265128,1.0243747234344474,0.5824997425079337,-0.6824998855590829,4,-0.048231510662416044,-1.5638327984976654,7.757500171661378,1.2888865341414748,8.142499923706055,1.2097925789382955,8.0,-0.048231510662416044
3285,2002-02-19,7.230000019073486,7.9000000953674325,7.142499923706055,7.9000000953674325,2448400.0,-0.07009647197543734,1.2611942847870425,33.500035762822506,41.71833036531389,38.88234609324073,0.5491175992686506,0.8449827678468225,1.207855160952942,0.5993509312217036,16.3541266184372,0.7575001716613778,-0.4384792562305506,-0.7564999818801876,-1.5727451663908703,0.05974520263049499,-1.164622574135528,-0.3483773896248463,1.0800004005432147,7.494651666009091,-38.54591347209406,0.40812259225534125,2,0.4962501525878915,1.098750114440918,1.612499713897705,1.1274998188018799,-0.17999982833862394,1,0.006224076926034661,1.6785694214777682,7.7750000953674325,-1.5638327984976654,7.757500171661378,1.2888865341414748,8.142499923706055,0.006224076926034661
3286,2002-02-20,7.824999809265138,7.824999809265138,7.199999809265138,7.202499866485597,1450800.0,0.08229595969875247,1.0080323130932218,-0.9291042864097143,49.50114704415097,39.94007279743144,-0.06003378562801487,0.21990946383682353,0.6046170657547121,0.020522130923651183,17.899706445828123,0.625,-0.3964852332633777,-0.1352501630783074,-0.9358927288524344,0.6653924026958196,-0.5355714459653713,0.26507111980875653,0.4616506004333507,58.45820947825254,10.984229100100663,0.4003212828870635,2,-0.09874963760375977,0.390000343322753,1.0393753051757804,0.5387504100799552,-0.9324998855590829,2,-0.10223638765466436,1.2611942847870425,7.230000019073486,1.6785694214777682,7.7750000953674325,-1.5638327984976654,7.757500171661378,-0.10223638765466436
3287,2002-02-21,7.144999980926514,7.822500228881836,7.0374999046325675,7.822500228881836,1934000.0,-0.08690093864711346,1.3173432825106075,-1.0883539120183656,42.91417297384141,40.88454051610914,0.5701905029430998,0.8194532509431411,1.272820364945023,0.7068753548542119,19.186557989250254,0.7874999046325701,-0.3709519039450022,-0.7374999999999998,-1.5376824745956448,0.06268247459564602,-1.1375912372978227,-0.3374087627021769,1.1187674190521264,8.447939708321972,-39.78470476177783,0.4000912372978228,2,0.5287501811981201,0.8412501811981201,1.7312501668930054,1.218750238418579,-0.08249998092651367,3,0.024842582005480285,1.0080323130932218,7.824999809265138,1.2611942847870425,7.230000019073486,1.6785694214777682,7.7750000953674325,0.024842582005480285
3288,2002-02-22,7.425000190734862,7.480000019073486,7.0625,7.147500038146973,1282800.0,0.0391882729959141,1.1548398687743495,-0.40959417125732106,41.63265443818061,40.82711885823096,0.3102779532023243,0.4623466197139985,0.9974127854117052,0.4322866501950555,20.263924696958853,0.41750001907348633,-0.34822093158642087,-0.3934998035430919,-1.1178531487552652,0.3308535416690823,-0.755676476149179,-0.031323130937004784,0.7897165094299341,43.66198999260164,-3.3713195857002347,0.36217667260608694,2,0.2487499713897714,0.5487496852874765,1.4218748807907113,0.9387500286102304,-0.4225001335144034,4,-0.03030308090099265,1.3173432825106075,7.144999980926514,1.0080323130932218,7.824999809265138,1.2611942847870425,7.230000019073486,-0.03030308090099265
3289,2002-02-25,7.15500020980835,7.429999828338622,7.127500057220459,7.429999828338622,1358400.0,-0.03636363286070032,1.200001387164574,-0.9909890714138428,40.369391579608234,40.84694457907304,0.5486130800961293,0.6484387830388663,1.2735565646296667,0.7076200840438833,22.00568660191976,0.3024997711181632,-0.3528937208551506,-0.5891247987747192,-1.2607904756003503,0.08254087805091181,-0.9249576371875339,-0.2532919603619037,1.012627818535158,13.623220775831927,-30.249932029104215,0.3358328384128154,2,0.5187499523162842,0.8187496662139893,1.6049998998641968,1.2087500095367432,-0.16750001907348722,0,-0.028651347942965755,1.1548398687743495,7.425000190734862,1.3173432825106075,7.144999980926514,1.0080323130932218,7.824999809265138,-0.028651347942965755
3290,2002-02-26,7.364999771118164,7.385000228881836,7.0625,7.197500228881836,1247200.0,0.029350042648767394,2.1084290835554738,-0.6090900894027582,43.60901779403833,41.55355238182817,0.3048270077074742,0.3650055057280239,1.067915575318036,0.5088597316486076,23.90612635338907,0.32250022888183594,-0.302770339777922,-0.32062523365020734,-0.8996803874337047,0.2584299201332909,-0.6101528105419565,-0.031097656758458214,0.7574231322769052,41.58728966937472,-0.6593755477039451,0.28952757689174907,2,0.3087503910064697,0.6087501049041748,1.370625376701355,0.9987504482269287,-0.49249982833862305,1,-0.036999262699018876,1.200001387164574,7.15500020980835,1.1548398687743495,7.425000190734862,1.3173432825106075,7.144999980926514,-0.036999262699018876
3291,2002-02-27,7.425000190734862,7.5250000953674325,7.375,7.387499809265138,853600.0,0.008146696738809078,-3.800003051757841,0.22388348630120328,44.77612312080742,42.05725009305011,0.17286383132040406,0.2988663586085769,1.0054042897204925,0.454533923571816,23.624881961964018,0.16000032424926847,-0.29587293728784836,-0.24699981212616073,-0.8375873156990368,0.3435876914467162,-0.5422935639125992,0.04829393966027773,0.6540257927097075,49.363073381259944,6.400401092407492,0.2952937517864383,2,0.2487499713897714,0.5487496852874765,1.301249861717225,0.9574999809265146,-0.6625003814697248,2,-0.05050504920766685,2.1084290835554738,7.364999771118164,1.200001387164574,7.15500020980835,1.1548398687743495,7.425000190734862,-0.05050504920766685
3292,2002-02-28,7.385000228881836,7.457499980926514,7.269999980926514,7.429999828338622,1362000.0,-0.005387200111178436,2.750003576282097,-1.1999771120492677,48.38709801466506,43.412099958748435,0.1051725379244619,0.3179545188084596,1.0430215871032011,0.5018298161918242,23.403417370957623,0.1875,-0.28940766609039503,-0.2633747816085812,-0.8604845546016779,0.33373499138451557,-0.5619296681051296,0.03518010488796719,0.6523647114102538,69.72976483942692,21.387334710905492,0.29855488649654854,2,0.096249818801879,0.5887496471405029,1.354374885559082,0.997499942779541,-0.4550004005432138,3,-0.06668927419252779,-3.800003051757841,7.425000190734862,2.1084290835554738,7.364999771118164,1.200001387164574,7.15500020980835,-0.06668927419252779
3293,2002-03-01,6.952499866485597,7.2249999046325675,6.002500057220459,7.2224998474121085,11093200.0,-0.058564705347575075,7.890904897896246,6.00005298237814,40.17800304351255,43.67621537490205,0.4598312494408052,0.7308245531906978,1.4563782151037072,0.9358720275216612,23.808293314621682,1.382500171661377,-0.30426128547081,-0.6596251487731921,-1.3325102341441335,0.013259936597749267,-0.9960676914586628,-0.3231826060877214,1.0448704723801123,62.39735865106297,12.769311773362901,0.3364425426854709,3,-0.0012497901916512788,0.5037500858306876,1.8275002241134635,1.4300003051757804,0.0350003242492658,4,0.015821666397241918,2.750003576282097,7.385000228881836,-3.800003051757841,7.425000190734862,2.1084290835554738,7.364999771118164,0.015821666397241918
3294,2002-03-04,7.0250000953674325,7.110000133514403,6.885000228881836,7.059999942779541,3254400.0,0.010427936752839262,2.3333262690911454,0.12962907364661883,40.36755742744856,43.52612949291701,0.30145686727555,0.6096408095981793,1.3606686884654104,0.8672669420417991,25.138563097520528,0.22499990463256747,-0.3426151921008236,-0.5363749265670767,-1.2262727941007663,0.1535229409666128,-0.8813238603339215,-0.19142599280023198,0.8526780265995617,67.15927832694526,19.40514220286976,0.34494893376684455,3,-0.11125016212463468,0.43124985694885165,1.7831249237060538,1.3575000762939444,0.09749984741210849,0,-0.0032028523617829707,7.890904897896246,6.952499866485597,2.750003576282097,7.385000228881836,-3.800003051757841,7.425000190734862,-0.0032028523617829707
3295,2002-03-05,6.887499809265138,7.070000171661378,6.767499923706055,7.067500114440918,2152800.0,-0.019572994197248228,2.2702655332573616,5.142888283378852,35.617322521655254,41.98348232375082,0.43054017925839094,0.7047100656624972,1.4782832538025419,1.0106167748563566,26.58385603125588,0.30250024795532315,-0.3408819787595023,-0.6240001916885367,-1.3581921563397605,0.11019177296268712,-0.9910961740141486,-0.2569042093629248,0.8776676288170648,58.12806107524352,14.462120816760518,0.367095982325612,3,0.025000333786009854,0.4562504291534424,1.8818752765655509,1.4950003623962393,0.1125001907348624,1,0.014519112049223404,2.3333262690911454,7.0250000953674325,7.890904897896246,6.952499866485597,2.750003576282097,7.385000228881836,0.014519112049223404
3296,2002-03-06,6.855000019073486,7.017499923706055,6.5625,6.952499866485597,2653200.0,-0.004718662953417718,3.0,0.5416649006061196,32.86760018878054,40.86719645874406,0.34752117075196143,0.6923743289612743,1.49679902498411,1.047638972096907,28.05694771061508,0.4549999237060547,-0.3531696802968627,-0.6054999828338623,-1.374267927206379,0.1632679615386552,-0.9898839550201206,-0.221116010647604,0.8044073761570116,58.59106574257478,19.9234913565056,0.3843839721862586,3,-0.09124994277954102,0.30125021934509366,1.8262500762939453,1.5275001525878906,0.0450000762939462,2,0.002552869971898186,2.2702655332573616,6.887499809265138,2.3333262690911454,7.0250000953674325,7.890904897896246,6.952499866485597,0.002552869971898186
3297,2002-03-07,6.755000114440918,6.96999979019165,6.699999809265138,6.96999979019165,1617600.0,-0.014587878096911311,1.5116315174311885,2.205128330529343,35.56515531158094,40.193029889121874,0.4317890330570844,0.7447088359475034,1.5651650409743354,1.1485919424100075,29.53427882346709,0.2699999809265128,-0.3478596591164571,-0.650999903678894,-1.4585634599546715,0.15656365259688343,-1.0547816818167828,-0.2472181255410053,0.8049928405089775,61.55420459261529,21.05581519050363,0.4037817781378885,3,0.008749961853027344,0.401250123977662,1.4512498378753662,1.6024999618530273,0.2974996566772461,3,0.0011102434784844295,3.0,6.855000019073486,2.2702655332573616,6.887499809265138,2.3333262690911454,7.0250000953674325,0.0011102434784844295
3298,2002-03-08,6.824999809265138,6.8375000953674325,6.7125000953674325,6.762499809265138,1996800.0,0.010362648947195963,1.8571241730335364,-0.29069811283093105,36.52481900141239,39.765855158211224,0.29919207022134664,0.6547210594051167,1.4639344123911942,1.0798023662597886,30.53563868825224,0.125,-0.41670066034068043,-0.5470001935958857,-1.393341541383788,0.29934115419201657,-0.9701708674898368,-0.12382951970193457,0.6415435718209919,47.945158950035555,5.818161292685005,0.4231706738939509,3,-0.061249732971192294,0.3312504291534424,1.3812501430511466,1.5325002670288077,0.35249996185302646,4,0.015384618609211476,1.5116315174311885,6.755000114440918,3.0,6.855000019073486,2.2702655332573616,6.887499809265138,0.015384618609211476
3299,2002-03-11,6.897500038146973,7.010000228881836,6.7249999046325675,6.8125,1148400.0,0.010622744455379252,-1.1923082566115166,1.3600006103515625,44.55364530847729,39.87081377092667,0.2082208513057262,0.544989894534309,1.349360315176888,1.011700461996286,31.362822434288024,0.28500032424926847,-0.4059452464446389,-0.4331249713897707,-1.287672983658565,0.4214230408790236,-0.8603989775241674,-0.0058509652553739855,0.481200743507217,66.00983740563079,18.696470051725527,0.4272740061343971,3,-0.13374996185302734,0.25875020027160733,1.3087499141693115,1.4600000381469727,0.16499996185302734,0,0.013048227921730993,1.8571241730335364,6.824999809265138,1.5116315174311885,6.755000114440918,3.0,6.855000019073486,0.013048227921730993
3300,2002-03-12,6.869999885559082,6.9749999046325675,6.800000190734862,6.894999980926514,1225200.0,-0.003986973894280488,-1.1212152738643064,-0.2941186370317181,30.784714504135493,38.31621281351868,0.1767034002875949,0.5274694300805685,1.3395635714213334,1.0459985023907405,32.5135055278327,0.17499971389770508,-0.413302133812099,-0.4148751258850094,-1.2649594826997337,0.43520923092971486,-0.8399173042923715,0.010167052522352726,0.42612885262908407,67.5824037627174,20.783255779770656,0.42504217840736197,3,-0.1399998664855957,0.28625035285949796,1.3362500667572021,1.4875001907348633,0.47499990463256836,1,0.036754011852492274,-1.1923082566115166,6.897500038146973,1.8571241730335364,6.824999809265138,1.5116315174311885,6.755000114440918,0.036754011852492274
3301,2002-03-13,7.0999999046325675,7.25,6.9025001525878915,6.90749979019165,1269600.0,0.03347889707494045,-2.432107603044253,-7.699975204562325,48.8943474550496,38.372573862450295,-0.11649697603134346,0.2388315504550258,1.0735255526786363,0.8257196992926046,34.17999746420122,0.38000011444091797,-0.38901530663646255,-0.13987510204315257,-0.9232324194994659,0.6434822154131616,-0.5315537607713097,0.25180355668500454,-1.0974998474121085,72.72726484566934,20.206280006298527,0.391678658728157,3,-0.473749876022338,0.05625033378601252,1.1062500476837167,1.2575001716613778,-0.1875,2,-0.01408449379940413,-1.1212152738643064,6.869999885559082,-1.1923082566115166,6.897500038146973,1.8571241730335364,6.824999809265138,-0.01408449379940413
3302,2002-03-14,7.2775001525878915,7.329999923706055,7.067500114440918,7.15749979019165,1077600.0,0.02500003525908645,1.3333326269076144,0.6233781353572759,46.18370054096631,39.0398735843896,-0.34738050455130853,-0.007162204138089656,0.8521190453641401,0.6548402220202876,36.194270573793766,0.2624998092651367,-0.39035607735422495,0.08087513446807915,-0.5783275646382151,0.7400778335743734,-0.24872621508506843,0.4104764840212267,-1.250050096511842,91.4980104108833,36.29261254802586,0.3296013495531473,3,-0.33125019073486417,-0.12124991416931152,0.9287497997283927,1.0799999237060538,-0.39499998092651367,3,-0.05187221563797828,-2.432107603044253,7.0999999046325675,-1.1212152738643064,6.869999885559082,-1.1923082566115166,6.897500038146973,-0.05187221563797828
3303,2002-03-15,7.317500114440918,7.34499979019165,7.0275001525878915,7.147500038146973,894400.0,0.0054963876350868635,1.8222261782146245,1.4166630241715867,54.772388439064166,40.64041036345799,-0.3689604533565438,-0.08623745775604341,0.7747035024591984,0.6232378086555634,37.77119172474105,0.3174996376037589,-0.40290489957346587,0.14287509918212926,-0.4648737740681259,0.7506239724323844,-0.16099933744299832,0.44674953580725685,-1.237948063659668,95.56456760859969,33.64938795841083,0.30387443662512764,3,-0.3637502193450928,-0.16124987602233798,0.8887498378753662,1.0399999618530273,-0.3625001907348633,4,-0.036214600502674665,1.3333326269076144,7.2775001525878915,-2.432107603044253,7.0999999046325675,-1.1212152738643064,6.869999885559082,-0.036214600502674665
3304,2002-03-18,7.4000000953674325,7.497499942779541,7.272500038146973,7.3474998474121085,820000.0,0.011274339547149737,-1.2222227455006558,0.30882484937563454,51.111120530109325,42.36194347550845,-0.43881917703662676,-0.2089868317236414,0.650864847825491,0.5468262715097518,38.91860514152022,0.22499990463256836,-0.4317821420185082,0.24412508010864364,-0.3060454640471155,0.7942956242644028,-0.030960191969236384,0.5192103521865237,-1.2445211802215583,86.02152228351429,20.64541257554589,0.2750852720778797,3,-0.370000123977662,-0.24374985694885254,0.7499999999999991,0.9574999809265128,-0.3400001525878915,0,-0.030067610997540184,1.8222261782146245,7.317500114440918,1.3333326269076144,7.2775001525878915,-2.432107603044253,7.0999999046325675,-0.030067610997540184
3305,2002-03-19,7.2750000953674325,7.494999885559082,7.2750000953674325,7.425000190734862,864800.0,-0.0168918916741978,-1.9333286709285513,-2.8571311795531886,45.42682864778069,43.75741330428624,-0.28281251506047056,-0.08478990467584513,0.7332690903402197,0.6768903960168915,39.376131659428495,0.2199997901916495,-0.3911007393734707,0.11687507629394656,-0.4349374871436753,0.6686876397315684,-0.15903120542486437,0.3927813580127575,-1.012159498010865,62.60505447565935,-4.598454174422365,0.2759062817188111,3,-0.17625021934509366,-0.11874985694885254,0.7812499999999991,1.0824999809265128,-0.47250032424926847,1,-0.029209634719145616,-1.2222227455006558,7.4000000953674325,1.8222261782146245,7.317500114440918,1.3333326269076144,7.2775001525878915,-0.029209634719145616
3306,2002-03-20,7.0250000953674325,7.3375000953674325,7.0250000953674325,7.3375000953674325,611600.0,-0.034364260717906325,1.0,2.0833320087865386,40.27027117587734,44.280203955874725,-0.006886199508222113,0.10772630525805926,0.9464808492261882,0.9295143367453838,40.02904994188206,0.3125,-0.3608595349598991,-0.09312493801116872,-0.5490477227832073,0.3627978467608699,-0.32108633039718804,0.1348364543748506,-0.6633867503770272,0.0,-64.12104707511172,0.22796139238601917,3,0.0799999237060538,0.13125014305114746,1.0637500286102286,1.3324999809265128,-0.33500003814697354,2,0.04555155736371286,-1.9333286709285513,7.2750000953674325,-1.2222227455006558,7.4000000953674325,1.8222261782146245,7.317500114440918,0.04555155736371286
3307,2002-03-21,7.322500228881836,7.3375000953674325,7.03000020980835,7.122499942779541,1005600.0,0.042348772879104546,1.6739118265971322,-0.6400009155273437,60.78717861812918,46.97602169106548,-0.2407368578883684,-0.1852942647294693,0.6097328958462844,0.6341992439695252,40.43684381095375,0.3125,-0.2885926613621237,0.19550018310546857,-0.2694464856603265,0.6604468518712636,-0.036973151277429395,0.42797351748836654,-0.8700159560682996,62.963011553086815,-1.3192264616373137,0.2324733343828976,3,-0.21125030517578125,-0.16624999046325595,0.7662498950958252,1.0349998474121094,-0.7475004196166983,3,-0.055991848608228256,1.0,7.0250000953674325,-1.9333286709285513,7.2750000953674325,-1.2222227455006558,7.4000000953674325,-0.055991848608228256
3308,2002-03-22,7.199999809265138,7.375,7.15500020980835,7.324999809265138,834400.0,-0.016729315915010146,-1.0465173014908256,-0.6249991059316073,54.95749667362336,48.13200517608171,-0.06643500733154006,-0.08486570150722983,0.6881737937661674,0.7510492582317791,40.81546561692724,0.2199997901916504,-0.20122307489333036,0.08424978256225657,-0.36079942660904596,0.5292989917335591,-0.13827482202339514,0.3067743871479083,-0.6639142828543205,37.03698844691319,-25.77088357997428,0.22252460458565135,3,-0.05124974250793546,-0.04374957084655762,0.8956253528594962,1.1575002670288077,-0.5274996757507342,4,-0.0440971730575872,1.6739118265971322,7.322500228881836,1.0,7.0250000953674325,-1.9333286709285513,7.2750000953674325,-0.0440971730575872
3309,2002-03-25,6.949999809265138,7.25,6.90749979019165,7.182499885559082,820400.0,-0.03472222314204698,-1.157480858937352,1.8600006103515554,51.66444693000769,50.45197544562306,0.21433484495052912,0.15704025993343596,0.8831279058090802,1.0018314066179643,41.38249055528169,0.3425002098083496,-0.12495956337239722,-0.15550019741058296,-0.6061507430302555,0.2951503482090896,-0.3808254702204197,0.06982507539925376,-0.33700112954482275,7.234044625457814,-53.84564108136366,0.22532527280983636,3,0.2500002384185782,0.013750314712523526,1.1681253910064688,1.4075002670288077,-0.23999977111816495,0,0.0007194409464950091,-1.0465173014908256,7.199999809265138,1.6739118265971322,7.322500228881836,1.0,7.0250000953674325,0.0007194409464950091
3310,2002-03-26,7.09250020980835,7.125,6.917500019073486,6.9650001525878915,583200.0,0.020503655317118508,1.1558480162298335,-0.5483871629326381,55.97484412532162,51.23869729787551,0.11925632201032688,-0.0072959303096231665,0.6859413641529857,0.8645423348030263,41.85830614359216,0.20749998092651367,-0.048781848634407154,0.0006251811981199396,-0.43315238954933566,0.43440275194557554,-0.21626360417560786,0.21751396657184774,-0.4087414290432969,39.57226451139768,-20.920761697162895,0.21688878537372797,3,0.1099996566772461,-0.1412501335144043,1.0256249904632568,1.2649998664855957,-0.3175001144409171,1,-0.004582342765935166,-1.157480858937352,6.949999809265138,-1.0465173014908256,7.199999809265138,1.6739118265971322,7.322500228881836,-0.004582342765935166
3311,2002-03-27,7.050000190734862,7.175000190734862,6.960000038146973,7.050000190734862,1220400.0,-0.005992247841559939,-1.3888865341414964,0.0,57.642484038318884,52.51189546424803,0.17200631683254475,0.005975949282055915,0.6829335832119297,0.9085067653513832,42.81100528686,0.21500015258788974,-0.013313236166576203,-0.023124837875367454,-0.42771014541187835,0.38146046966114344,-0.2254174916436229,0.179167815892888,-0.30114211700865035,30.4813554204884,-28.64323267927729,0.20229265376825567,3,0.1524996757507333,-0.13625025749206454,0.9774999618530282,1.278749942779542,-0.33750009536742986,2,-0.035106441549032086,1.1558480162298335,7.09250020980835,-1.157480858937352,6.949999809265138,-1.0465173014908256,7.199999809265138,-0.035106441549032086
3312,2002-03-28,6.892499923706055,7.0,6.767499923706055,6.982500076293945,2089200.0,-0.02234046280392943,2.720001220703125,-100.0,51.67286377147005,52.16750383451535,0.3007814777977451,0.13142577817345114,0.7973156735652722,1.0683667541433586,43.73284185707224,0.2825002670288077,0.0626248615059648,-0.15600008964538592,-0.5400931425295052,0.2280929632387334,-0.34804661608744514,0.0360464367966733,0.6050000190734863,20.576129103153797,-38.31176857436845,0.19204652644205952,3,0.24000000953674316,0.020000219345092773,1.078125238418579,1.4362502098083496,-0.5675001144409171,3,-0.029379741563597017,-1.3888865341414964,7.050000190734862,1.1558480162298335,7.09250020980835,-1.157480858937352,6.949999809265138,-0.029379741563597017
3313,2002-04-01,7.0625,7.09499979019165,6.612500190734862,6.6875,1886000.0,0.024664501730242705,1.1931820891122842,-4.166659602424448,53.90070522243365,52.477457689218056,0.10147709236943392,-0.03152724379901528,0.5974536346250474,0.8980664536136214,42.995220844494206,0.482499599456788,0.07171486932961812,0.008499979972839355,-0.37294615142712306,0.3899461113728018,-0.1822230857271414,0.19922304567282012,0.4203999423980713,70.58822649435204,12.080663460928541,0.19072306569998113,4,-0.008749961853027344,-0.2987499237060547,0.7675001621246338,1.2137501239776611,-0.7150001525878915,0,-0.0690265756792725,2.720001220703125,6.892499923706055,-1.3888865341414964,7.050000190734862,1.1558480162298335,7.09250020980835,-0.0690265756792725
3314,2002-04-02,7.002500057220459,7.184999942779541,6.9000000953674325,7.0250000953674325,1624000.0,-0.008495567119227054,-1.505493584181172,-0.06000010172526279,53.08498442481044,53.328363886665805,0.11081540417928526,0.028143559115630268,0.6245862377213527,0.9568553797125254,42.0811245775511,0.2849998474121085,0.07220845735922676,-0.05037496089935267,-0.4323136184053311,0.33156369660662577,-0.2413442896523419,0.14059436785363655,0.445583895111084,68.12227692548599,10.318027473283749,0.19096932875298928,4,-0.008749961853027344,-0.23874998092651367,0.8212499618530273,1.2737500667572021,-0.09000015258789151,1,-0.04712601513880521,1.1931820891122842,7.0625,2.720001220703125,6.892499923706055,-1.3888865341414964,7.050000190734862,-0.04712601513880521
3315,2002-04-03,6.987500190734862,7.059999942779541,6.762499809265138,6.985000133514403,1932000.0,-0.002142073025780289,3.0339121129929016,-0.11111346585851298,47.0892719978464,54.08603064466236,0.09023368940389975,0.05377647818019149,0.6139262916946526,0.970345125231562,41.08493572853086,0.2975001335144034,0.04839842809414652,-0.07037484645843595,-0.445759928880868,0.3050102359639961,-0.2580673876696524,0.11731769475278053,0.4271604111328138,65.5022117757589,9.189651192390698,0.1876925412112161,4,0.0062499046325692476,-0.22375011444091708,0.8362498283386239,1.2887499332427987,-0.23000001907348455,2,-0.039713795350709735,-1.505493584181172,7.002500057220459,1.1931820891122842,7.0625,2.720001220703125,6.892499923706055,-0.039713795350709735
3316,2002-04-04,6.872499942779541,6.980000019073486,6.75,6.914999961853027,1815600.0,-0.016457995680315918,1.6666648238191724,-16.999618539004388,39.17112500596042,51.684246909976935,0.20263624855002327,0.17935038570478312,0.6963238832794918,1.0829116876296183,39.835137558049425,0.2375001907348624,0.02045630860148595,-0.18625009059906006,-0.5597207688775327,0.18722058767941263,-0.3729854297382964,0.00048524854017628627,0.5100742426428226,45.41482352020091,-6.180694785868809,0.18673533913923623,4,0.12125015258789062,-0.1087498664855957,0.9512500762939453,1.4037501811981201,-0.11999988555908203,3,-0.01418695499802003,3.0339121129929016,6.987500190734862,-1.505493584181172,7.002500057220459,1.1931820891122842,7.0625,-0.01418695499802003
3317,2002-04-05,6.762499809265138,6.947500228881836,6.7249999046325675,6.9375,2290400.0,-0.016005839858896365,1.2820470184327606,4.117649698751228,35.69587939273606,49.544067212100565,0.25127032088786105,0.30560996773187643,0.7604876991751786,1.1894146102931122,38.53484597612395,0.22250032424926847,0.007512898495333431,-0.2966252088546746,-0.6688246518664958,0.07557423415714659,-0.48272493036058517,-0.110525487348764,0.5892714163697264,26.200818078008364,-19.01363409710714,0.18609972150591045,4,0.16875028610229403,-0.012499809265137607,1.0612502098083487,1.5137503147125235,0.3250002861022949,4,-0.007393673243317744,1.6666648238191724,6.872499942779541,3.0339121129929016,6.987500190734862,-1.505493584181172,7.002500057220459,-0.007393673243317744
3318,2002-04-08,6.929999828338622,7.050000190734862,6.6875,6.7125000953674325,1642800.0,0.024768949914645066,-1.710282572889253,-1.2428542623745882,38.39506387964772,48.06969131761613,0.0463134567321557,0.15429015489278353,0.547991488468659,1.0255431475174417,36.99384828208014,0.3625001907348624,0.02937603044284387,-0.13437519073486381,-0.49546607346646976,0.22671569199674213,-0.3149206321006668,0.04617025063093916,0.39220055590024216,48.743689694469374,8.33203882618794,0.18054544136580314,4,-0.03124976158142001,-0.17999982833862216,0.7975001335144052,1.346250295639039,0.5550003051757812,0,-0.08730159221642075,1.2820470184327606,6.762499809265138,1.6666648238191724,6.872499942779541,3.0339121129929016,6.987500190734862,-0.08730159221642075
3319,2002-04-09,6.987500190734862,7.177499771118164,6.9375,6.997499942779541,1234800.0,0.008297310796618662,-3.3636269057207384,-0.045975927915291766,42.65645907279554,46.58987075622435,-0.0059318668642101,0.10949179274423759,0.44725023974530664,0.9706853327909419,35.82077059751316,0.2474999427795419,-0.01644380881883656,-0.08137483596801864,-0.4358927295587538,0.2731430576227165,-0.2586337827633862,0.09588411082734893,0.3063121857638418,61.22455731974556,22.644495711314377,0.17725894679536747,4,-0.08875012397766024,0.042499780654908115,0.21624982357025235,0.771250009536744,0.857499599456788,1,-0.09159217543512455,-1.710282572889253,6.929999828338622,1.2820470184327606,6.762499809265138,1.6666648238191724,6.872499942779541,-0.09159217543512455
3320,2002-04-10,7.122499942779541,7.2750000953674325,6.992499828338622,7.079999923706055,1504800.0,0.019320178656121234,-1.5977010990263714,-4.250107291020556,52.64585510477984,46.034689763608895,-0.15223810093570211,-0.0059251574970300425,0.27315235586016584,0.8381420262590096,34.43554961414213,0.28749990463257014,-0.040820381091735136,0.04099991321563756,-0.3014772688365692,0.38347709526784435,-0.13023867781046583,0.21223850424174096,-0.5099997520446786,74.04253143269443,29.319026103147863,0.17123859102610334,4,-0.17874979972839355,-0.09249997138977051,0.0625,0.6362502574920654,0.4200000762939453,2,-0.02948403507673758,-3.3636269057207384,6.987500190734862,-1.710282572889253,6.929999828338622,1.2820470184327606,6.762499809265138,-0.02948403507673758
3321,2002-04-11,7.0,7.184999942779541,6.9749999046325675,7.184999942779541,1316800.0,-0.017199009303429436,1.2702713848644203,-4.35293787656094,40.329836625865994,44.77435341409734,-0.041992521164679,0.11457314286886344,0.3813238346026564,0.9634089684752487,33.999312420924205,0.21000003814697354,-0.04342495232215704,-0.07650003433227504,-0.4207552812733031,0.267755212608753,-0.24862765780278906,0.09562758913823899,-0.37424981117248635,53.191480727259666,10.330039924283128,0.1721276234705139,4,-0.05624985694885254,0.029999971389770508,0.12812519073486328,0.7587502002716064,1.1800003051757812,3,-0.034642832619803166,-1.5977010990263714,7.122499942779541,-3.3636269057207384,6.987500190734862,-1.710282572889253,6.929999828338622,-0.034642832619803166
3322,2002-04-12,6.9000000953674325,7.065000057220459,6.75,7.0,2028800.0,-0.014285700661795353,1.7391307052006344,0.5405401922298668,40.8814728433421,43.32777203864272,0.0661383165677858,0.19483068726748964,0.4603797832235843,1.0627883038586292,34.01668685186113,0.315000057220459,-0.07089750431831021,-0.15762493610381956,-0.4968365057694317,0.1815866335617926,-0.3272307209366252,0.011980848728986082,-0.2612649084091201,36.17022312728841,-7.121129877029389,0.16960578483280597,4,0.08124995231628329,0.15499997138976962,0.06000006198882968,0.8587501049041739,0.877500057220459,4,-0.021376816827292977,1.2702713848644203,7.0,-1.5977010990263714,7.122499942779541,-3.3636269057207384,6.987500190734862,-0.021376816827292977
3323,2002-04-15,7.052499771118164,7.114999771118164,6.920000076293945,6.945000171661378,896800.0,0.022101401977243196,-1.4761898995158962,-1.0749970197649197,53.311790676119365,43.352972733232605,-0.09826241157554083,0.022619637535769677,0.2940792276505695,0.9139016311191259,33.884268943925186,0.21499967575073153,-0.09682366535679066,0.008124756813049139,-0.3082814688138491,0.3245309824399474,-0.15007835600039954,0.16632786962649782,-0.4010392859916694,57.61899355588748,9.363183984360475,0.15820311281344895,4,-0.07124972343444824,0.002500295639038086,-0.09249961376190186,0.7062504291534424,0.8300004005432138,0,0.00496282529389136,1.7391307052006344,6.9000000953674325,1.2702713848644203,7.0,-1.5977010990263714,7.122499942779541,0.00496282529389136
3324,2002-04-16,7.177499771118164,7.239999771118164,7.0625,7.0625,1016800.0,0.017724211847820026,-2.0869586850878212,1.0697692986697391,52.77776306058356,43.985027295758954,-0.21884170109804035,-0.1263839812815375,0.14476006195662716,0.7865719868846242,34.08780441574896,0.1875,-0.09400928588234159,0.14424977302551234,-0.13269367780680774,0.4211932238578324,0.005778047609352299,0.2827214984416724,-0.5135684937868508,81.42851304035844,30.749337443219474,0.13847172541615982,4,-0.19624972343444824,-0.12249970436096191,-0.21749961376190186,0.5812504291534424,0.7475004196166983,1,0.04284226711279082,-1.4761898995158962,7.052499771118164,1.7391307052006344,6.9000000953674325,1.2702713848644203,7.0,0.04284226711279082
3325,2002-04-17,7.0625,7.2125000953674325,7.0625,7.175000190734862,801200.0,-0.016022260506495134,-1.666663840969795,-0.9782644751463608,50.39000965874232,45.231570034956945,-0.10290607689098508,-0.029640115180439963,0.2385998206401947,0.8991085924699007,34.30233919738161,0.15000009536743253,-0.11274178838818472,0.03987500667571986,-0.21330210819905648,0.2930521215504962,-0.08671355076166787,0.1664635641131076,-0.3863473463079643,63.77553999400547,10.106018483843648,0.12658855743738798,4,-0.08124995231628418,-0.0074999332427978516,-0.10249984264373779,0.6962502002716064,1.0625,2,0.1107964304696143,-2.0869586850878212,7.177499771118164,-1.4761898995158962,7.052499771118164,1.7391307052006344,6.9000000953674325,0.1107964304696143
3326,2002-04-18,7.34499979019165,7.372499942779541,6.994999885559082,7.0999999046325675,469600.0,0.03999997029262303,1.5166654480835926,-2.1777730682829906,63.09696096614002,48.27613465422405,-0.34792088390975984,-0.3024435699922847,-0.0618911967706941,0.6149250734337715,33.79526410477284,0.377500057220459,-0.11850609157987968,0.30637481212616,0.015001124436938795,0.5977484998153813,0.1606879682815494,0.45206165597077064,-0.6568701876661072,95.58230439908172,36.16824061337287,0.14568684384461064,4,-0.3149998188018799,-0.28999972343444824,-0.4018746614456177,0.41375041007995605,0.4725003242492676,3,0.026889072093041255,-1.666663840969795,7.0625,-2.0869586850878212,7.177499771118164,-1.4761898995158962,7.052499771118164,0.026889072093041255
3327,2002-04-19,6.9124999046325675,7.375,6.802499771118164,7.372499942779541,1351200.0,-0.05888358038302921,1.462365767820373,-1.8775520531255199,46.231152046171246,49.146811117171104,0.12079725068861347,0.10304855756273934,0.3481879793771627,1.0392972288692448,33.46277920522386,0.5725002288818359,-0.11826926790491221,-0.10562505722046023,-0.3692778734877207,0.15802775904680022,-0.23745146535409045,0.026201350913169996,-0.19699548849686455,19.213989438789802,-37.18438273814888,0.1318264081336304,4,0.15000009536743253,0.14250016212463468,-0.021249771118163174,0.846250295639039,0.9475002288818359,4,0.18336353244558734,1.5166654480835926,7.34499979019165,-1.666663840969795,7.0625,-2.0869586850878212,7.177499771118164,0.18336353244558734
3328,2002-04-22,6.882500171661378,7.039999961853027,6.817500114440918,6.985000133514403,610000.0,-0.004339925263664002,1.094119970200429,0.2228259855497578,46.938776999700295,49.622624220160525,0.16019701240158923,0.11388116391520331,0.3659170196807562,1.0612316054677828,33.2590516207176,0.22249984741210938,-0.09131799562914011,-0.11974980831146187,-0.37540630414597054,0.1359066875230468,-0.24757805622871665,0.008078439605792909,-0.12742602049381713,13.973863503856496,-39.250261876797765,0.1278282479172544,4,0.17999982833862216,0.1724998950958243,0.16874992847442538,0.8762500286102286,0.9600000381469718,0,0.130039950396466,1.462365767820373,6.9124999046325675,1.5166654480835926,7.34499979019165,-1.666663840969795,7.0625,0.130039950396466
3329,2002-04-23,6.954999923706055,7.0250000953674325,6.8375000953674325,6.880000114440918,1451200.0,0.010533926659848758,-1.3437522351763367,-0.7317057285609408,49.19454067854378,49.239144839467635,0.09230962013271604,0.04403279911762681,0.27464369744230765,0.9821239016324101,32.563130263966514,0.1875,-0.04251254838329732,-0.04750006198883039,-0.3029511164281722,0.2079509924505114,-0.17522558920850173,0.08022546523084095,-0.16273022160854733,26.637570588529258,-23.99935305134501,0.12772552721967093,4,0.10750007629394531,0.10000014305114746,0.10000014305114746,0.8037502765655518,1.067500114440918,1,0.13335733402295902,1.094119970200429,6.882500171661378,1.462365767820373,6.9124999046325675,1.5166654480835926,7.34499979019165,0.13335733402295902
3330,2002-04-24,7.059999942779541,7.1875,6.992499828338622,7.0374999046325675,1228000.0,0.015097055388253011,-2.46666384096974,0.3000012715690008,54.66999047512727,50.83249526716333,-0.02513117398244802,-0.06695997283621491,0.14976887380039816,0.8746121036794516,31.573283717575823,0.2325000762939453,-0.006103969452379232,0.05912497043609655,-0.1943210840851064,0.3125710249572995,-0.06759805682450537,0.18584799769669846,-0.24249982833862305,44.97817794139694,-6.0582622205091,0.12672302726060153,4,0.0025000572204589844,-0.006249904632568359,0.03312516212463379,0.6987502574920654,0.7925000190734863,2,0.12252128257309436,-1.3437522351763367,6.954999923706055,1.094119970200429,6.882500171661378,1.462365767820373,6.9124999046325675,0.12252128257309436
3331,2002-04-25,6.802499771118164,7.0875000953674325,6.767499923706055,7.0,2783200.0,-0.036473112428949794,-1.3925253303101024,-8.777773068282618,50.928073886568,51.94878427196621,0.22507660647591798,0.18029098905816987,0.3770611330296614,1.1254829853051511,30.98902814341043,0.32000017166137784,0.009836578512926408,-0.18600018024444598,-0.45314587186425737,0.08114551137536541,-0.31957302605435167,-0.052427334434540285,0.5725002288818359,5.761291031537966,-46.41664484389339,0.13357284580990583,4,0.2687501907348633,0.19125032424926758,0.3250002861022949,0.9562504291534424,0.8550000190734863,3,0.1944138586372124,-2.46666384096974,7.059999942779541,-1.3437522351763367,6.954999923706055,1.094119970200429,6.882500171661378,0.1944138586372124
3332,2002-04-26,6.690000057220459,6.9025001525878915,6.502500057220459,6.824999809265138,1574400.0,-0.01653799598426342,1.7586171743330348,0.6835422561735296,44.285715583231315,50.94588703942309,0.34045794693822895,0.29180295686785485,0.45282895497784903,1.230671845742747,30.241450102513255,0.40000009536743253,-0.011820578611052568,-0.2883749008178711,-0.584606769217527,0.00785696758178478,-0.4364908350176986,-0.1402589666180436,0.6728499412536619,27.372265060224187,-24.19743819706857,0.14811593419982777,4,0.2487499713897705,0.2487499713897705,0.44062507152557373,1.0687501430511475,0.747499942779541,4,0.16853513416693588,-1.3925253303101024,6.802499771118164,-2.46666384096974,7.059999942779541,-1.3437522351763367,6.954999923706055,0.16853513416693588
3333,2002-04-29,6.574999809265138,6.71750020980835,6.3499999046325675,6.690000057220459,2156800.0,-0.017189872492034186,3.32351893458097,0.8518552531656626,40.44030834093256,49.57505873723964,0.42532972310514694,0.3883175438305049,0.541415257643707,1.3412907426887193,29.296877216949234,0.36750030517578214,-0.002580234591469832,-0.3790001392364495,-0.7225359139699492,-0.03546436450294976,-0.5507680266031993,-0.20723225186969962,0.753436191558837,26.86565719540091,-22.512722869237738,0.17176788736674983,4,0.2875001430511466,0.2875001430511466,0.5587502717971793,1.1837503910064688,0.8975000381469709,0,0.1954373173423538,1.7586171743330348,6.690000057220459,-1.3925253303101024,6.802499771118164,-2.46666384096974,7.059999942779541,0.1954373173423538
3334,2002-04-30,6.672500133514403,6.8474998474121085,6.487500190734862,6.547500133514403,1877200.0,0.014828947084055244,-1.9387740802877373,-1.0869541781211083,39.386791604062964,48.35247895338638,0.27788442570037564,0.2791384111070725,0.4175251908994708,1.2402109706027966,28.492950602901836,0.3599996566772461,0.015074443909925073,-0.26499981880188095,-0.6297707846617362,0.0997711470579743,-0.4473853017318081,-0.08261433587195377,0.5972297015380867,38.5074856308341,-7.430857481755524,0.18238548292992757,4,0.18999981880188077,0.18999981880188077,0.4800000190734872,1.086250066757203,0.5774998664855966,1,0.17534657967518208,3.32351893458097,6.574999809265138,1.7586171743330348,6.690000057220459,-1.3925253303101024,6.802499771118164,0.17534657967518208
3335,2002-05-01,6.710000038146973,6.914999961853027,6.577499866485597,6.675000190734862,1137600.0,0.005620068022811342,-1.9347771102072107,0.2799987792968821,42.87468993851959,46.10555995031745,0.20687961377290165,0.23166028593997456,0.37109686607569703,1.1953215518076066,27.284500135153017,0.33750009536743075,-0.0033646625525642904,-0.21362490653991717,-0.5912715510883819,0.16402173800854758,-0.40244822881414954,-0.024801584265684795,0.504546001080322,48.813564801344846,3.636022506124675,0.18882332227423246,5,0.15249991416931152,0.15249991416931152,0.3718750476837158,1.0487501621246338,0.6925001144409189,2,0.19560357563909325,-1.9387740802877373,6.672500133514403,3.32351893458097,6.574999809265138,1.7586171743330348,6.690000057220459,0.19560357563909325
3336,2002-05-02,6.7750000953674325,6.8125,6.637499809265138,6.737500190734862,936000.0,0.009687042749765729,2.111122413946553,1.0714305177111951,46.87499850988316,46.17709844628544,0.05869453344901121,0.16757280806967056,0.27855805403481426,1.114692510648946,25.98719521615588,0.1750001907348624,-0.031048166908913544,-0.143749856948852,-0.5266559090959966,0.23915619519829256,-0.33520288302242474,0.04770316912472072,0.3876731757841787,75.22126507839137,27.710348293959235,0.19145302607357245,5,-0.006250143051148349,0.08749985694885165,0.301874876022338,0.9837501049041739,0.6799998283386222,3,0.15904056846026626,-1.9347771102072107,6.710000038146973,-1.9387740802877373,6.672500133514403,3.32351893458097,6.574999809265138,0.15904056846026626
3337,2002-05-03,6.7125000953674325,6.815000057220459,6.59499979019165,6.737500190734862,1425200.0,-0.009225092121066703,1.444449742640144,-0.6666709052298843,41.09948199489761,45.52828789019625,0.10039911980766814,0.23835550396405658,0.3341470350991482,1.1632768148035497,24.613195494931446,0.2200002670288086,-0.04985278463316689,-0.20374987125396604,-0.5915726360862532,0.18407289357832113,-0.39766125367011007,-0.009838488837822013,0.4014127737930364,64.15931929603673,17.186460106553987,0.1939113824161437,5,0.05624985694885165,0.14999985694885165,0.34562480449676425,1.046250104904174,0.4850001335144034,4,0.14078207544107157,2.111122413946553,6.7750000953674325,-1.9347771102072107,6.710000038146973,-1.9387740802877373,6.672500133514403,0.14078207544107157
3338,2002-05-06,6.324999809265138,6.762499809265138,6.324999809265138,6.752500057220459,1072800.0,-0.057728160982779664,-1.0467824385717064,17.09994468710183,30.37974461278182,43.43775499400047,0.44756807855213854,0.60945375873965,0.7010644001748645,1.5410932086323923,23.899486093004164,0.4375,-0.13150897086875712,-0.5610001564025868,-1.0301578112205503,-0.09184250158462337,-0.795578983811569,-0.32642132899360465,0.7430782820236574,0.0,-40.85409170448097,0.23457882740898195,5,0.43125009536743075,0.5250000953674308,0.697500228881835,1.3200004100799552,1.127500057220459,0,0.1758893635230192,1.444449742640144,6.7125000953674325,2.111122413946553,6.7750000953674325,-1.9347771102072107,6.710000038146973,0.1758893635230192
3339,2002-05-07,6.3474998474121085,6.559999942779541,6.3375000953674325,6.4375,1727200.0,0.003557318391379516,-3.045464397492745,0.21052655061219414,32.812495701587906,41.009144463607214,0.36859335066691123,0.5655438223709472,0.6665227562488409,1.5112171195239013,23.72854418856217,0.2350001335144034,-0.14822619654853497,-0.5065001010894781,-1.0305967893974097,0.017596587218453585,-0.7685484452434439,-0.24445175693551224,0.661131981314794,3.8135648013445467,-32.7307834893141,0.2620483441539657,5,0.3587501049041766,0.5025000572204599,0.5612502098083505,1.1212503910064706,0.6925001144409189,1,0.17723513620227416,-1.0467824385717064,6.324999809265138,1.444449742640144,6.7125000953674325,2.111122413946553,6.7750000953674325,0.17723513620227416
3340,2002-05-08,6.9124999046325675,6.942500114440918,6.3400001525878915,6.3400001525878915,2122800.0,0.08901143297400949,-1.1048042717964683,-6.361097571313443,40.846564007587375,39.888976699276036,-0.245328856861188,-0.016859995094305802,0.08902822216366957,0.9398960148670561,23.400230457835047,0.6024999618530265,-0.15259168057581185,0.06899995803832937,-0.4406629555245889,0.5786628716012476,-0.18583149874312976,0.3238314148197885,0.04144136253739372,95.14166882884203,63.33613863777966,0.25483145678145913,5,-0.2787499427795401,-0.06249999999999911,-0.033749818801878995,0.5437500476837167,0.3699998855590829,2,0.04882460759836671,-3.045464397492745,6.3474998474121085,-1.0467824385717064,6.324999809265138,1.444449742640144,6.7125000953674325,0.04882460759836671
3341,2002-05-09,6.757500171661378,6.942500114440918,6.690000057220459,6.9099998474121085,1161200.0,-0.02242310815329096,1.3218373668967907,-0.26637509484690586,46.28298009267796,40.11089497810344,-0.10882802428528215,0.12547386600189903,0.22754046999077548,1.0838170111270768,23.00700296426847,0.252500057220459,-0.17303119113665755,-0.07387478351592947,-0.5793824995645185,0.43163293253265955,-0.326628641540224,0.17887907450836504,-0.43250036239624023,70.04050990276399,35.12858158016846,0.2527538580242947,5,-0.1237502098083505,0.09249973297119052,0.12124991416931064,0.6987497806549063,0.8174996376037598,3,0.09544949530766145,-1.1048042717964683,6.9124999046325675,-3.045464397492745,6.3474998474121085,-1.0467824385717064,6.324999809265138,0.09544949530766145
3342,2002-05-10,6.752500057220459,6.9375,6.692500114440918,6.800000190734862,1279200.0,-0.0007399355255495177,-1.9253714347530269,0.311476947610335,46.84465805921758,40.82248939124622,-0.10508025794249232,0.1252802458464597,0.21694457690781022,1.0779161901956922,22.01700915414623,0.24499988555908203,-0.21831947092515858,-0.07149989604949969,-0.5770959005257312,0.43409610842673185,-0.32429789828761546,0.18129810618861608,-0.4151502418518058,69.23077517081182,30.362054113073476,0.25279800223811577,5,-0.11875009536743164,0.09749984741210938,0.1262500286102295,0.7037498950958252,0.6475000381469735,4,0.10403552173752462,1.3218373668967907,6.757500171661378,-1.1048042717964683,6.9124999046325675,-3.045464397492745,6.3474998474121085,0.10403552173752462
3343,2002-05-13,7.0875000953674325,7.09250020980835,6.6624999046325675,6.792500019073486,816000.0,0.04961126031961416,1.819671311003833,-6.210510465291507,52.85253243056301,42.31868281641289,-0.4020129008903144,-0.218147759751246,-0.11613738238285443,0.7280644626492849,20.98698054539161,0.43000030517578214,-0.22940543142201442,0.261750125885011,-0.24740576499195654,0.7709060167619786,0.007172180446526788,0.5163280713234952,-0.738047274017334,99.33773328701815,56.487852946606736,0.2545779454384838,5,-0.37875008583068936,-0.23750019073486417,-0.2468750476837167,0.36874985694885165,0.27749967575073153,0,0.0155203008161231,-1.9253714347530269,6.752500057220459,1.3218373668967907,6.757500171661378,-1.1048042717964683,6.9124999046325675,0.0155203008161231
3344,2002-05-14,7.485000133514403,7.612500190734862,7.0875000953674325,7.09250020980835,3924000.0,0.05608466071228513,-1.6086951370921145,1.3305078718520604,58.12619642330291,44.01329464805548,-0.7511286097894745,-0.6233910378212384,-0.5093980665284263,0.3156379948458996,20.728045954150716,0.5250000953674299,-0.20390370051942952,0.6438751459121699,0.07493454075171702,1.2128157510726227,0.35940484333194345,0.9283454484923963,-1.1058254166259749,89.98034943825023,45.44165236066786,0.2844703025802264,5,-0.5162501335144034,-0.5162501335144034,-0.6606251001358023,-0.02875018119811923,-0.38250017166137606,1,-0.004342052965809029,1.819671311003833,7.0875000953674325,-1.9253714347530269,6.752500057220459,1.3218373668967907,6.757500171661378,-0.004342052965809029
3345,2002-05-15,7.84499979019165,7.875,7.324999809265138,7.482500076293945,3028800.0,0.04809614565874676,1.6035503759958516,0.9235663295801909,69.18123162071457,46.49176499370341,-1.042865762074376,-0.9715751562446062,-0.8564550120704375,-0.054671741779117156,20.681013974938256,0.5500001907348624,-0.14595064711211414,0.964749813079834,0.24426954416136493,1.685230081998303,0.6045096786205999,1.324989947539068,-1.391825544872436,97.52575608670296,46.095761026840805,0.36024013445923436,5,-0.744999885559082,-0.744999885559082,-0.8806247711181641,-0.3887498378753662,-0.7449998855590829,2,-0.10261311024444997,-1.6086951370921145,7.485000133514403,1.819671311003833,7.0875000953674325,-1.9253714347530269,6.752500057220459,-0.10261311024444997
3346,2002-05-16,7.542500019073486,7.927499771118164,7.2249999046325675,7.795000076293945,3552800.0,-0.03855956395261728,1.7149782313238615,-0.6965524317398848,64.66035913255828,49.10964023122126,-0.6929143568638318,-0.6888375755759748,-0.5432130272484423,0.238967433453098,21.205987409986623,0.7024998664855966,-0.09486590883812696,0.652375030517578,-0.09964940180234816,1.404399462837504,0.2763628143576149,1.028387246677541,-0.9755797133798092,69.56523378027872,14.468658686257612,0.376012216159963,5,-0.41625022888183594,-0.41625022888183594,-0.5556249618530273,-0.08625006675720215,-0.5475001335144043,3,-0.034471359393350554,1.6035503759958516,7.84499979019165,-1.6086951370921145,7.485000133514403,1.819671311003833,7.0875000953674325,-0.034471359393350554
3347,2002-05-17,8.180000305175781,8.25,7.477499961853027,7.554999828338622,2422800.0,0.08452108511636491,1.0196082953473775,-2.475248852286272,73.39650660509768,53.88928045258969,-1.2296715216745273,-1.2927933053905676,-1.1591180204130502,-0.41179985552374454,21.434710459637717,0.7725000381469727,-0.03547382461911486,1.2265002965927128,0.27845317588771756,2.174547417297708,0.7524767362402152,1.7005238569452104,-1.4770220529396552,95.59057066966557,35.397724343129966,0.47402356035249754,5,-0.8862502574920654,-0.8925004005432129,-1.1931252479553223,-0.8362500667572013,-1.5425004959106436,4,-0.07396093806107051,1.7149782313238615,7.542500019073486,1.6035503759958516,7.84499979019165,-1.6086951370921145,7.485000133514403,-0.07396093806107051
3348,2002-05-20,7.7775001525878915,8.3125,7.7750000953674325,8.300000190734862,1062000.0,-0.049205395791148465,-1.037913740861004,-0.8359994232182081,64.79250307326966,57.44261460499878,-0.6699154021899343,-0.8641073082245923,-0.7415110583062017,-0.024922165052950085,21.721098026834746,0.5374999046325675,0.00483098943000293,0.779250144958497,-0.2367432648626524,1.7952435547796455,0.2712534400479223,1.2872468498690717,-0.8888792906201006,56.32653966837826,-6.336333143179978,0.5079967049105742,5,-0.4512500762939462,-0.45875024795532315,-0.7593750953674325,-0.6212499141693115,-0.8299999237060556,0,-0.04853745417090727,1.0196082953473775,8.180000305175781,1.7149782313238615,7.542500019073486,1.6035503759958516,7.84499979019165,-0.04853745417090727
3349,2002-05-21,7.882500171661378,8.002499580383299,7.762499809265138,7.7775001525878915,903200.0,0.013500484347602093,-2.555533577990685,-0.20095695963174587,65.4174892446737,60.17271740911949,-0.5970651646312275,-0.9444826900869963,-0.8322099454368379,-0.15056142274963946,22.006305467357624,0.2399997711181614,0.07145714470225961,0.8378751516342176,-0.2518053751000471,1.9275556783684813,0.29303488826708524,1.3827154150013499,-0.7945362303690775,60.45978936734359,-3.7915537789753984,0.544840263367132,5,-0.39500021934509366,-0.5637502670288095,-0.8643751144409189,-0.7262499332427979,-0.5725002288818368,1,-0.06565180961285555,-1.037913740861004,7.7775001525878915,1.0196082953473775,8.180000305175781,1.7149782313238615,7.542500019073486,-0.06565180961285555
3350,2002-05-22,7.925000190734862,7.949999809265138,7.607500076293945,7.699999809265138,912400.0,0.0053916927558439465,1.4909106041795173,2.1428603866467286,65.21164062879427,62.27590191313241,-0.5373457773166121,-0.9685125151608673,-0.8587335725227598,-0.21070916454936128,22.83683467829584,0.3424997329711923,0.20978745395295384,0.8371251583099353,-0.3216019219161632,1.9958522385360329,0.25776161819688603,1.4164886984229845,-0.6656012012234838,64.36783675552566,1.4419815191742913,0.5793635401130489,5,-0.4375002384185782,-0.606250286102294,-0.9068751335144034,-0.7687499523162824,-0.8700003623962402,2,-0.10378551534212233,-2.555533577990685,7.882500171661378,-1.037913740861004,7.7775001525878915,1.0196082953473775,8.180000305175781,-0.10378551534212233
3351,2002-05-23,8.125,8.135000228881836,7.809999942779541,7.934999942779541,1185600.0,0.025236568385065494,2.0952332295647396,0.844443267070748,68.02807782712702,64.6296152206779,-0.5844246667960586,-1.1218728711227737,-1.0475182984169287,-0.42769220562950494,23.151100638479665,0.3250002861022949,0.3564654555753224,0.9709999561309814,-0.267362199593153,2.2093621118551168,0.3518188782689142,1.5901810339930487,-0.7181668690202141,77.54491120550139,14.164737526937891,0.6191810778620676,5,-0.6375000476837158,-0.8062500953674316,-1.106874942779541,-0.96874976158142,-1.1624999046325675,3,-0.12615385789137634,1.4909106041795173,7.925000190734862,-2.555533577990685,7.882500171661378,-1.037913740861004,7.7775001525878915,-0.12615385789137634
3352,2002-05-24,7.817500114440918,8.352499961853027,7.804999828338622,8.029999732971191,1955600.0,-0.037846139761117836,-3.6105237374365786,-1.1184187080728507,69.4462599809638,66.473362726278,-0.12289074717263304,-0.7647833349232833,-0.7378675132875117,-0.14368670079201262,22.93186058258826,0.5475001335144052,0.4471812613711723,0.6071250677108768,-0.644879007745212,1.8591291431669665,-0.018876970017167594,1.2331271054389212,-0.28387362179830244,28.187928913489564,-41.424474302960355,0.6260020377280447,5,-0.09750008583068848,-0.47875022888183594,-0.7750000953674316,-0.661249876022338,-0.994999885559082,4,-0.10521269163302838,2.0952332295647396,8.125,1.4909106041795173,7.925000190734862,-2.555533577990685,7.882500171661378,-0.10521269163302838
3353,2002-05-28,7.860000133514403,7.914999961853027,7.7150001525878915,7.885000228881836,1713600.0,0.005436522987057879,3.705902152510119,0.11764771880694425,69.6046719786476,67.74874889909407,-0.04949260625309826,-0.7442356915727535,-0.77896794758031,-0.20623956045863245,22.220708534849226,0.19999980926513583,0.5424041260590737,0.5853750705718985,-0.6612154157575398,1.831965556901337,-0.037920172592820656,1.2086703137366177,-0.19535388579812185,33.89263033657656,-42.223517333142155,0.6232952431647193,5,-0.07125020027160556,-0.5212502479553214,-0.8012501001358023,-0.7037498950958234,-1.702500343322753,1,-0.15553438975613032,-3.6105237374365786,7.817500114440918,2.0952332295647396,8.125,1.4909106041795173,7.925000190734862,-0.15553438975613032
3354,2002-05-29,7.84250020980835,7.9749999046325675,7.71999979019165,7.71999979019165,669600.0,-0.002226453359897018,-3.1632529135623555,-4.899998092658469,64.04834524514047,67.17842819069693,0.026878212487294384,-0.668881955453875,-0.7629025612054683,-0.21113362370863697,22.088754153230425,0.2550001144409171,0.6464533804005059,0.5093751430511473,-0.7280181259875889,1.7467684120898834,-0.10932149146822034,1.128071777570515,0.5099997520446777,31.543646927952135,-40.42407042427939,0.618696634519368,5,-0.05375027656555176,-0.5037503242492676,-0.7837501764297485,-0.6862499713897696,-1.5300002098083496,2,-0.1141217669088701,3.705902152510119,7.860000133514403,-3.6105237374365786,7.817500114440918,2.0952332295647396,8.125,-0.1141217669088701
3355,2002-05-30,8.022500038146973,8.25,7.78249979019165,7.8474998474121085,1213600.0,0.022951842336389472,-2.0655720789453937,1.428568092112953,68.96551773441267,67.65677914645855,-0.14001995437059556,-0.7857992675619725,-0.9382451500583731,-0.4121891603640364,22.432078168051596,0.4675002098083496,0.7231537470732263,0.6237499713897705,-0.6137130720260195,1.8612130148055597,0.005018449681875481,1.2424814930976655,0.31734992027282694,48.23529059774073,-22.985773216901052,0.6187315217078947,5,-0.10750007629394531,-0.6837501525878906,-0.9637500047683716,-0.8662497997283927,-2.0,3,-0.08881272570638765,-3.1632529135623555,7.84250020980835,3.705902152510119,7.860000133514403,-3.6105237374365786,7.817500114440918,-0.08881272570638765
3356,2002-05-31,7.852499961853027,8.287500381469728,7.75,8.0,1554000.0,-0.021190411403626763,-2.049647884466074,-0.8428564421992208,65.71428649279548,66.80319913398051,0.08781242734199424,-0.5596291301626168,-0.757407747553887,-0.25969687498365257,22.818847777006194,0.5375003814697283,0.7539892853715511,0.39987490177154505,-0.8168956180901397,1.6166454216332298,-0.2085103581592982,1.0082601617023874,0.4749529932022085,21.568603984938566,-47.84272619109922,0.6083852599308426,5,0.12750005722045898,-0.5137500762939453,-0.794374942779541,-0.6962497234344474,-1.8924999237060547,4,-0.10156003023095994,-2.0655720789453937,8.022500038146973,-3.1632529135623555,7.84250020980835,3.705902152510119,7.860000133514403,-0.10156003023095994
3357,2002-06-03,7.65749979019165,8.024999618530272,7.6500000953674325,7.8499999046325675,1007600.0,-0.02483287775978049,-2.6144618736183234,1.3050851841075815,58.48213918253641,66.1020475905657,0.22451130461335111,-0.3058848431368002,-0.5632035123549786,-0.08607089463158157,22.962930031919136,0.37499952316283913,0.7159393622575614,0.15762474536895787,-1.0105548853750825,1.3258043761129974,-0.42646507000306144,0.7417145607409772,0.6578041015663132,1.1764221895603089,-61.78708023129795,0.5840898153720198,6,0.32250022888183594,-0.31874990463256836,-0.6249997615814209,-0.5012495517730704,-1.9599995613098145,0,-0.09076065476546669,-2.049647884466074,7.852499961853027,-2.0655720789453937,8.022500038146973,-3.1632529135623555,7.84250020980835,-0.09076065476546669
3358,2002-06-04,7.4375,7.7775001525878915,7.3125,7.7150001525878915,1826400.0,-0.02872997665288146,1.3105588884781911,1.441558377218851,49.253729106999586,64.30607424193525,0.43718480118144676,0.0018277773834736166,-0.3426233270324577,0.10978105051198916,21.976736323391766,0.4650001525878915,0.7065870903644349,-0.11800005435943639,-1.1484555825886318,0.9124554738697581,-0.6332278184740332,0.3972277097551604,0.8511917399023421,12.820507804476279,-44.79536109530513,0.5152277641145973,6,0.39499998092651367,-0.09875011444091797,-0.4987499713897705,-0.28124976158142,-1.447500228881836,1,-0.08268904485622375,-2.6144618736183234,7.65749979019165,-2.049647884466074,7.852499961853027,-2.0655720789453937,8.022500038146973,-0.08268904485622375
3359,2002-06-05,7.4724998474121085,7.610000133514403,7.264999866485597,7.4625000953674325,2091600.0,0.004705861836922232,1.4210517509942489,-0.03603512268883808,43.48206482950417,61.89167693090302,0.37762116087703923,0.05842710663643391,-0.3685646312637916,0.04703903861044001,20.88137368832549,0.3450002670288068,0.6005728875615031,-0.13925020694732737,-1.0010813802722618,0.7225809663776062,-0.5701657936097932,0.2916653797151394,0.7576203880960923,20.293386446825615,-30.940938283218024,0.43091558666246677,6,0.33625006675720304,-0.13374996185302646,-0.6099998950958243,-0.3162496089935285,-1.3699998855590811,2,-0.1759785994075158,1.3105588884781911,7.4375,-2.6144618736183234,7.65749979019165,-2.049647884466074,7.852499961853027,-0.1759785994075158
3360,2002-06-06,7.25,7.5349998474121085,7.074999809265138,7.4000000953674325,1608800.0,-0.029775824952229968,1.1904784611314911,-15.000381479188295,44.734472489282524,59.30349856003141,0.5523929961978542,0.3241261546044072,-0.14399885746961694,0.2401414142708056,21.156068239164412,0.4600000381469709,0.5450169676687198,-0.378625059127808,-1.194815649352245,0.4375655310966291,-0.7867203542400265,0.029470235984410564,0.9029106059863921,14.43299861019231,-33.05814920879068,0.40809529511221865,6,0.46374988555908203,0.08874988555908203,-0.3875000476837158,-0.09374976158142001,-1.255000114440918,3,-0.1293103448275862,1.4210517509942489,7.4724998474121085,1.3105588884781911,7.4375,-2.6144618736183234,7.65749979019165,-0.1293103448275862
3361,2002-06-07,7.4025001525878915,7.565000057220459,6.940000057220459,7.2249999046325675,2438800.0,0.021034503805226423,1.4875619057921712,-1.1833342340251756,33.04252327506592,55.25863892604276,0.3203127117226803,0.23444553579778837,-0.29124831139032015,0.06418111737056709,21.301396567405373,0.625,0.47738670945463824,-0.25837490558624143,-0.9744705009374064,0.4577206897649235,-0.616422703261823,0.09967289208934105,0.642619373726375,42.626754135190794,1.1694686681495412,0.3580477976755823,6,0.21125006675720215,-0.06375026702880948,-0.5400002002716073,-0.4387500286102304,-1.0725002288818368,4,-0.18642351718945593,1.1904784611314911,7.25,1.4210517509942489,7.4724998474121085,1.3105588884781911,7.4375,-0.18642351718945593
3362,2002-06-10,7.454999923706055,7.647500038146973,7.362500190734862,7.394999980926514,1106000.0,0.007092167515837078,-3.5600149536702745,0.338027374444247,41.69883222099917,52.15799006408183,0.23577944974449583,0.2500963422928706,-0.33270159270040445,-0.009156945111446824,21.5368102418157,0.28499984741211026,0.40477881470927546,-0.24100012779235858,-0.8264968415231504,0.34449658593843235,-0.533748484657754,0.05174822907303689,0.45750526631695454,61.4925143691658,21.010758504230843,0.29274835686539563,6,0.15875029563903897,-0.11625003814697266,-0.6393749713897705,-0.5037498474121094,-0.9549999237060547,0,-0.2005365393506111,1.4875619057921712,7.4025001525878915,1.1904784611314911,7.25,1.4210517509942489,7.4724998474121085,-0.2005365393506111
3363,2002-06-11,7.197500228881836,7.550000190734862,6.987500190734862,7.489999771118164,1616000.0,-0.034540536211864814,1.7272702051611768,-4.874997019764919,33.651543598986734,48.78056765895362,0.43518510850801384,0.5441588150215875,-0.07240027137572369,0.23182314767841739,22.48305102142543,0.5625,0.2880197711404202,-0.5039998292922974,-1.0670657380396573,0.05906607945506348,-0.7855327836659773,-0.22246687491861739,0.5983043452048671,36.395784961600285,-1.4944881344740324,0.28153295437368037,6,0.4162499904632577,0.1412496566772461,-0.38187527656555176,-0.2837502956390381,-1.012500286102295,1,-0.20840568979502927,-3.5600149536702745,7.454999923706055,1.4875619057921712,7.4025001525878915,1.1904784611314911,7.25,-0.20840568979502927
3364,2002-06-12,7.452499866485597,7.4749999046325675,7.082499980926514,7.0900001525878915,1336000.0,0.03542891691486272,-1.0794694792686248,-1.2393172007251196,39.76163292296727,45.53569156879303,0.1330363137593631,0.30208769011573633,-0.31964312752033397,-0.039219263422887174,22.714153831219985,0.3924999237060538,0.18834363761764106,-0.2473751783370961,-0.813252484786676,0.3185021281124829,-0.5303138315618856,0.0355634748876934,0.24060816557715725,72.43813753803758,36.33160813883167,0.2829386532247895,6,0.16125035285949707,-0.1074998378753671,-0.6493749618530282,-0.5399997234344491,-1.3449997901916513,2,-0.19624288783209454,1.7272702051611768,7.197500228881836,-3.5600149536702745,7.454999923706055,1.4875619057921712,7.4025001525878915,-0.19624288783209454
3365,2002-06-13,7.039999961853027,7.4099998474121085,7.0275001525878915,7.385000228881836,1383600.0,-0.055350541700458056,-1.0675665574666282,-0.9517256257095014,28.472209081860854,41.39768296757808,0.4375223696865378,0.6863777630736543,0.09646376618245522,0.3586681186656513,22.362412552056778,0.4249997138977051,0.06757817665516086,-0.6196250915527344,-1.252580406431667,0.013330223326198265,-0.9361027489922007,-0.30314743411326806,0.5627351132286513,14.134262519924379,-16.03946684436817,0.31647765743946615,6,0.442499876022338,0.30625009536743164,-0.2618750333786011,-0.27624988555908203,-1.1374998092651358,3,-0.13316761435794622,-1.0794694792686248,7.452499866485597,1.7272702051611768,7.197500228881836,-3.5600149536702745,7.454999923706055,-0.13316761435794622
3366,2002-06-14,7.28249979019165,7.367499828338622,6.5250000953674325,6.9749999046325675,1681200.0,0.03444599853020369,2.528794974984777,-0.8913033262475873,39.10385636218668,39.24454043198365,0.11808274879043079,0.4462817397730863,-0.13582946667277973,0.1003027130522387,22.762683394631487,0.8424997329711896,-0.016949950960060356,-0.36412525177001953,-1.0175581670309057,0.28930766349086756,-0.6908417094004626,-0.03740879413957643,0.24070708274668196,67.48327246667766,35.527510377081256,0.3267164576304434,6,-0.13124966621398837,0.1562502384185791,-0.5406248569488525,-0.5187497138977051,-1.554999828338623,4,-0.1767936754858026,-1.0675665574666282,7.039999961853027,-1.0794694792686248,7.452499866485597,1.7272702051611768,7.197500228881836,-0.1767936754858026
3367,2002-06-17,7.574999809265138,7.71750020980835,7.297500133514403,7.322500228881836,1117600.0,0.04016478235501464,-1.776862109623753,0.8211371523739527,44.731968890809206,38.74212263018473,-0.20936784487030113,0.11186818048432823,-0.41096740097202566,-0.21211157334489705,22.08530637906191,0.4350004196166992,-0.1357613227731873,-0.04137520790099991,-0.6449555697231828,0.562205153921183,-0.3431653888120918,0.260414973010092,-1.049999713897705,88.05028202366078,54.01219325470146,0.3017901809110916,6,-0.453749656677247,-0.13624978065490811,-0.8331248760223398,-0.8112497329711923,-1.5749998092651376,0,-0.16435642467426836,2.528794974984777,7.28249979019165,-1.0675665574666282,7.039999961853027,-1.0794694792686248,7.452499866485597,-0.16435642467426836
3368,2002-06-18,7.4000000953674325,7.6500000953674325,7.394999980926514,7.554999828338622,990000.0,-0.023102273043447363,-2.0909111926711663,-0.613861348743216,42.27073572394503,38.607530507344826,-0.044976671717135375,0.2710324375065065,-0.2256809980870429,-0.05832575271592244,21.24151878692469,0.25500011444091886,-0.24360788947140222,-0.19749991893768204,-0.8034702908816866,0.40847045300632345,-0.5004851049096848,0.1054852670343207,-0.875,73.37525501288765,37.409692590400674,0.3029851859720026,6,-0.2787499427795419,0.03874993324279696,-0.6581251621246347,-0.6362500190734872,-1.119999885559083,1,-0.1216216329417148,-1.776862109623753,7.574999809265138,2.528794974984777,7.28249979019165,-1.0675665574666282,7.039999961853027,-0.1216216329417148
3369,2002-06-19,7.364999771118164,7.5875000953674325,7.242499828338622,7.387499809265138,900800.0,-0.004729773486243483,-1.5794419844987733,0.14516178651195297,37.90247355329208,37.84841951445699,-0.02998175912077361,0.2796108744113486,-0.18244229457914862,-0.04396026775262918,20.522538696092944,0.34500026702881037,-0.3108692679046712,-0.20662522315979004,-0.8055086360492449,0.39225818972966486,-0.5060669296045175,0.09281648328493741,-0.8161496734619131,70.44021762166042,34.5384677568223,0.2994417064447277,6,-0.24374961853027344,0.07375025749206543,-0.5856248140335083,-0.6149997711181641,-0.9499998092651367,2,-0.16021722539164096,-2.0909111926711663,7.4000000953674325,-1.776862109623753,7.574999809265138,2.528794974984777,7.28249979019165,-0.16021722539164096
3370,2002-06-20,7.102499961853027,7.4375,6.920000076293945,7.4375,1710800.0,-0.0356415230716679,2.089551431507688,14.888865341414238,36.654797204952196,38.249783284444355,0.23400273780419223,0.5031271902561656,0.08106336940552161,0.19788525938338974,20.58578579168967,0.5174999237060547,-0.3331144342994863,-0.4280000209808348,-1.0375762863813502,0.18157624441968157,-0.732788153681093,-0.12321188828057661,-0.5302768619537348,48.427657112330394,10.270323465273336,0.3047881327002581,6,0.01875019073486328,0.33625006675720215,-0.13374996185302734,-0.2949998378753662,-0.27750015258788974,3,-0.14009150171110862,-1.5794419844987733,7.364999771118164,-2.0909111926711663,7.4000000953674325,-1.776862109623753,7.574999809265138,-0.14009150171110862
3371,2002-06-21,7.0999999046325675,7.360000133514403,6.894999980926514,7.25,2211200.0,-0.0003519967946339353,1.513511876455487,0.44776142772146144,39.35052097793304,37.98885981299256,0.21130118971857303,0.4478616243349647,0.08851011249751384,0.19287929137645232,20.242835578475983,0.46500015258788974,-0.33987230997099793,-0.3792500734329236,-0.9494557792525429,0.19095563238669477,-0.6643529263427324,-0.09414722052311486,-0.5048712625350937,24.92399594645037,-17.171282154456613,0.2851028529098092,6,0.021250247955323154,0.338750123977662,8.881784197001252e-16,8.881784197001252e-16,0.059999942779541016,4,-0.16866193917317351,2.089551431507688,7.102499961853027,-1.5794419844987733,7.364999771118164,-2.0909111926711663,7.4000000953674325,-0.16866193917317351
3372,2002-06-24,6.994999885559082,7.235000133514403,6.7874999046325675,7.170000076293945,1075600.0,-0.014788735279415377,1.9344247942567148,1.1666671964853876,41.15883402056356,38.82300319316777,0.272884959351436,0.5144591452111005,0.2005624870294067,0.28713177122417566,19.498818837871735,0.44750022888183594,-0.33847221235404756,-0.44312508106231707,-1.029038450627601,0.14278828850296676,-0.7360817658449585,-0.1501683962796756,-0.3774238121073905,24.057963482851058,-20.842303661845946,0.29295668478264175,6,0.1262502670288086,0.44375014305114746,0.13124990463256836,0.13124990463256836,-0.08249998092651456,0,-0.18120084981313023,1.513511876455487,7.0999999046325675,2.089551431507688,7.102499961853027,-1.5794419844987733,7.364999771118164,-0.18120084981313023
3373,2002-06-25,6.637499809265138,7.082499980926514,6.637499809265138,6.9749999046325675,1240400.0,-0.05110794598181334,-1.6370373091415749,1.9285698715538233,35.22123227599788,38.31851423239339,0.6063605003316281,0.8175951586906995,0.5561898684385103,0.6345704432909312,19.157627715547175,0.44500017166137606,-0.32820757592846306,-0.7395001411437976,-1.3914519311000744,-0.0875483511875208,-1.065476036121936,-0.4135242461656592,1.080000400543212,0.0,-46.029509843292004,0.3259758949781386,6,0.483750343322753,0.8012502193450919,0.6531251668930045,0.6500000953674308,0.21000003814697088,1,-0.09604517176411298,1.9344247942567148,6.994999885559082,1.513511876455487,7.0999999046325675,2.089551431507688,7.102499961853027,-0.09604517176411298
3374,2002-06-26,6.947500228881836,7.002500057220459,6.452499866485597,6.625,1618800.0,0.04670439601127763,1.543354156146842,-0.9555559637123543,44.8068698618228,40.13347654127805,0.2427168625975593,0.4607273966801042,0.2438506348482452,0.310421016943744,18.785655287384586,0.5500001907348624,-0.3449477575520179,-0.3847497224807741,-1.0249262884254158,0.25542684346386757,-0.7048380054530945,-0.06466143950845371,0.7483999729156494,50.25383708630747,0.21817993190921925,0.3200882829723206,6,0.13749980926513672,0.4549996852874756,0.3749997615814209,0.3712496757507324,-0.17750024795532227,2,-0.09607772538079018,-1.6370373091415749,6.637499809265138,1.9344247942567148,6.994999885559082,1.513511876455487,7.0999999046325675,-0.09607772538079018
3375,2002-06-27,7.309999942779541,7.332499980926514,6.862500190734862,6.949999809265138,1813200.0,0.05217699920191987,1.320985415854773,1.1162786915301925,48.51881121289238,41.179582635800905,-0.08655816749651546,0.04438785775240284,-0.11311648240616279,-0.061788525254938165,17.456126318050508,0.4699997901916513,-0.3118150811514431,0.013374996185302912,-0.5382428597732378,0.5649928521438436,-0.262433931793967,0.28918392416457284,0.33616424560546854,94.49033873030527,41.71984192240497,0.27580892797927015,6,-0.22499990463256836,0.09249997138977051,0.09312498569488525,0.008749961853027344,-0.809999942779541,3,-0.12243501886898789,1.543354156146842,6.947500228881836,-1.6370373091415749,6.637499809265138,1.9344247942567148,6.994999885559082,-0.12243501886898789
3376,2002-06-28,7.054999828338622,7.6500000953674325,6.945000171661378,7.327499866485597,2366800.0,-0.03488373685868429,-1.86294762239483,-0.7569442696778107,43.9849597642574,41.096581621739595,0.1483812376880147,0.2493628239016532,0.13545996928009973,0.18208004670663858,15.666475380001382,0.7049999237060547,-0.31738146850703153,-0.20175011157989609,-0.6965496078872881,0.293049384727496,-0.4491498597335921,0.045649636573799945,-0.6024999618530256,50.313139598779784,-1.298144971926547,0.24739974815369603,6,-0.0037498474121075986,0.34750008583068936,0.3481251001358041,0.2637500762939462,-0.36999988555908114,4,-0.03260099570089525,1.320985415854773,7.309999942779541,1.543354156146842,6.947500228881836,-1.6370373091415749,6.637499809265138,-0.03260099570089525
3377,2002-07-01,6.9625000953674325,7.0875000953674325,6.815000057220459,7.074999809265138,1578400.0,-0.013111231073264618,2.963628671205004,0.4128429289871428,46.28164271640905,41.542237954235596,0.1618848986044208,0.3026418583303423,0.23427163969327314,0.26327636395768916,14.286360079481389,0.27250003814697354,-0.25604542091143223,-0.2594998598098748,-0.7329546588701792,0.21395493925042963,-0.496227259340027,-0.022772460279722573,-0.48605022430419886,42.58873748676006,-10.494987689141524,0.23672739953015232,7,0.08874988555908203,0.439999818801879,0.44062483310699374,0.35624980926513583,-0.18249988555908292,0,0.028366211754321524,-1.86294762239483,7.054999828338622,1.320985415854773,7.309999942779541,1.543354156146842,6.947500228881836,0.028366211754321524
3378,2002-07-02,6.822500228881836,7.007500171661378,6.550000190734862,7.007500171661378,1624000.0,-0.02010770047654964,3.9459472695264592,1.644448117865976,39.65517700369896,41.73698278205858,0.2361894456731708,0.41550844866860004,0.3800539004418315,0.39647279320869533,14.258351858250737,0.45749998092651545,-0.249444300695723,-0.368749737739563,-0.8627145560362504,0.12521508055712438,-0.6157321468879067,-0.1217673285912193,-0.3225793533325181,30.897727906217327,-18.922446350619175,0.2469824091483435,7,0.22874975204467862,0.547499895095827,0.7068747282028198,0.5162496566772461,0.27749967575073153,1,0.01319159732230335,2.963628671205004,6.9625000953674325,-1.86294762239483,7.054999828338622,1.320985415854773,7.309999942779541,0.01319159732230335
3379,2002-07-03,6.15749979019165,6.772500038146973,5.75,6.772500038146973,9804400.0,-0.09747166234968008,2.3252020354348018,3.324326692836857,36.61864843170109,41.73296625169735,0.7955542597507224,1.0297362454582153,1.04089134935424,1.0472210103473651,14.833898475649448,1.072500228881836,-0.3006488020863456,-0.9680001735687256,-1.626880016051797,-0.30912033108565407,-1.2974400948102618,-0.6385602523271894,1.4925003051757821,21.447356301992492,-31.528324111534438,0.3294399212415358,7,0.5425002574920654,0.8612504005432138,1.4062501192092896,1.1812500953674316,0.9050002098083496,2,0.11205847839728178,3.9459472695264592,6.822500228881836,2.963628671205004,6.9625000953674325,-1.86294762239483,7.054999828338622,0.11205847839728178
3380,2002-07-05,6.3125,6.3125,6.119999885559082,6.175000190734862,780400.0,0.025172588727530476,1.8000055486582651,-0.2235768354927989,34.89097142408954,41.23746074571474,0.5774308147863074,0.8441813274989123,0.880058451586974,0.8777671782681882,16.060275429142084,0.19250011444091797,-0.33180660952134033,-0.766124963760376,-1.5149634948759303,-0.01728643264482166,-1.1405442293181531,-0.3917056982025988,1.2995000934600842,29.605261671906426,-20.64570464298574,0.37441926555777727,7,0.3875000476837158,0.7062501907348642,1.25124990940094,1.026249885559082,0.755000114440918,4,0.07247524450321019,2.3252020354348018,6.15749979019165,3.9459472695264592,6.822500228881836,2.963628671205004,6.9625000953674325,0.07247524450321019
3381,2002-07-08,6.022500038146973,6.21999979019165,5.940000057220459,6.21999979019165,4472800.0,-0.04594058801632117,1.8354438937001885,-1.4363638255224316,25.798915829296618,39.53080316890731,0.7806026084208764,1.0809131932194393,1.1690369134137804,1.148047506779923,17.85172376581322,0.372499942779541,-0.3599768880442378,-0.9871249198913574,-1.8551402783252993,-0.11910956145741558,-1.4211325991083283,-0.5531172406743865,1.5522600534439102,20.37383317510064,-24.05909338442086,0.43400767921697087,7,0.6775000095367432,0.9962501525878915,1.604374885559082,1.3162498474121094,0.9400000572204599,0,0.07928600395658059,1.8000055486582651,6.3125,2.3252020354348018,6.15749979019165,3.9459472695264592,6.822500228881836,0.07928600395658059
3382,2002-07-09,5.960000038146973,6.0900001525878915,5.824999809265138,6.0,2370400.0,-0.010377750038044087,1.4090911061307985,0.2025317066928706,26.736676718504512,38.58807477363027,0.7608610194704948,1.0810972985746146,1.2333948537095907,1.187988923900459,19.557689858745075,0.2650003433227539,-0.3695783510871449,-0.9748749256134035,-1.9340953356382462,-0.01565451558856079,-1.4544851306258249,-0.49526472060098214,1.5782648516120927,16.69980194670875,-23.077720484339626,0.47961020501242124,7,0.7400000095367432,0.9274997711181632,1.6993749141693115,1.3787498474121094,1.5025000572204599,1,0.12164427852218251,1.8354438937001885,6.022500038146973,1.8000055486582651,6.3125,2.3252020354348018,6.15749979019165,0.12164427852218251
3383,2002-07-10,5.697500228881836,6.019999980926514,5.565000057220459,5.9625000953674325,3726400.0,-0.044043591876679056,1.3947387243589986,6.625002980235103,24.905952936570387,36.376861781935546,0.9789461697384558,1.2916843163584861,1.498448008176549,1.4323220558112038,21.240836952468676,0.4549999237060547,-0.4025043272696811,-1.16237473487854,-2.259751245703548,-0.06499822405353228,-1.711062990291044,-0.6136864794660362,1.8049993630820484,10.973099275720873,-23.896139410850292,0.5486882554125041,7,0.9099998474121094,0.9737498760223389,1.9618747234344482,1.641249656677246,1.9724998474121094,2,0.18999560113031544,1.4090911061307985,5.960000038146973,1.8354438937001885,6.022500038146973,1.8000055486582651,6.3125,0.18999560113031544
3384,2002-07-11,5.989999771118164,6.0625,5.587500095367432,5.642499923706055,2188400.0,0.05133822386765097,-1.0765045661767312,-1.3113208395936942,33.40790151538209,34.69787181554552,0.5993721364919722,0.9317725654642173,1.2088101180648083,1.1228928512082668,22.96806130421069,0.47499990463256836,-0.43332829484107904,-0.7967501878738403,-1.9223985839382713,0.3288982081905907,-1.3595743859060558,-0.23392598984162483,1.4349998394559833,56.856153368703275,22.72285976710817,0.5628241980322153,7,0.6175003051757812,0.6512503623962402,1.5956251621246338,1.348750114440918,1.885000228881836,3,0.18530887745045743,1.3947387243589986,5.697500228881836,1.4090911061307985,5.960000038146973,1.8354438937001885,6.022500038146973,0.18530887745045743
3385,2002-07-12,6.102499961853027,6.252500057220459,5.862500190734862,6.0,1198400.0,0.018781334730145094,-1.0662267549521596,0.294964048520775,35.59566909306196,33.76572840763491,0.3325460628364212,0.7857203414235663,1.099328923600849,1.0026474052235326,24.432746900734852,0.3899998664855966,-0.4132504576874867,-0.637374997138977,-1.7962099531054943,0.5214599588275401,-1.2167924751222357,-0.05795751915571845,1.2480996665869721,78.18180431019177,41.11211935571889,0.5794174779832587,7,0.22375011444091797,0.538750171661377,1.4712499380111694,1.2362499237060547,1.635000228881835,4,0.15731258404718917,-1.0765045661767312,5.989999771118164,1.3947387243589986,5.697500228881836,1.4090911061307985,5.960000038146973,0.15731258404718917
3386,2002-07-15,5.994999885559082,6.122499942779541,5.807499885559082,6.102499961853027,1882800.0,-0.017615743869878298,3.2711861119193095,-1.0487816224564799,35.56998620543877,32.57554435086044,0.3060579480806265,0.8346093984215699,1.2065656143340089,1.0921980370674333,24.823345008743818,0.315000057220459,-0.4551069829004586,-0.6805000782012938,-1.8553489624971204,0.4943488060945329,-1.267924520349207,-0.09307563605338043,1.2841757600321362,62.54542957652699,22.84546286866091,0.5874244421479135,7,0.29125022888183594,0.6462502479553223,1.53125,1.34375,1.755000114440918,0,0.17889912416267162,-1.0662267549521596,6.102499961853027,-1.0765045661767312,5.989999771118164,1.3947387243589986,5.697500228881836,0.17889912416267162
3387,2002-07-16,6.329999923706055,6.5250000953674325,5.9625000953674325,6.045000076293945,2100000.0,0.055879907346442215,-1.5000010596385884,-2.6511594897180673,45.533770873831585,33.22872144754184,-0.14315140871494147,0.42325524796734726,0.8772043599671768,0.7518719954346516,25.887984677932618,0.5625,-0.5366891825877973,-0.28325004577636737,-1.3872190670127162,0.8207189754599815,-0.8352345563945418,0.2687344648418071,0.8806086983503327,79.6874829257534,33.52133888227671,0.5519845106181744,7,-0.16124987602233887,0.3112502098083496,1.1462501287460327,1.0087499618530273,1.6824998855590838,1,0.0999210393814769,3.2711861119193095,5.994999885559082,-1.0662267549521596,6.102499961853027,-1.0765045661767312,5.989999771118164,0.0999210393814769
3388,2002-07-17,6.5,6.559999942779541,6.369999885559082,6.385000228881836,2523600.0,0.02685625250283019,-1.6206821709505144,0.4035081848723749,43.22482573964993,33.96274114842504,-0.40645175766937136,0.192227918687502,0.7274269463483112,0.5730095821736194,26.976812174926085,0.23000001907348633,-0.5840602429905744,-0.06824996471405065,-1.1087357708551266,0.9722358414270253,-0.5884928677845886,0.45199293835648735,0.6447842794629501,93.83033910604664,46.19094255990407,0.5202429030705381,7,-0.4375,0.1412501335144043,0.9762500524520874,0.838749885559082,1.434999942779541,2,0.1480769377488358,-1.5000010596385884,6.329999923706055,3.2711861119193095,5.994999885559082,-1.0662267549521596,6.102499961853027,0.1480769377488358
3389,2002-07-18,6.184999942779541,6.539999961853027,6.070000171661378,6.5,2116400.0,-0.04846154726468599,1.3797458880337967,-2.739136383991508,32.718894616794344,33.7213992809478,-0.09738125147104348,0.43668156058489505,1.0586809310997651,0.8815367501164992,27.953001620903496,0.4699997901916495,-0.6494129808006033,-0.32425003051757795,-1.30671216116838,0.6582121001332242,-0.815481095842979,0.16698103480782311,0.8965929677937092,50.16611674620288,8.103862548152655,0.491231065325401,7,-0.12249994277954102,0.4562501907348633,1.2912501096725464,1.153749942779541,1.5500001907348624,3,0.24009703270054428,-1.6206821709505144,6.5,-1.5000010596385884,6.329999923706055,3.2711861119193095,5.994999885559082,0.24009703270054428
3390,2002-07-19,6.107500076293945,6.184999942779541,5.9749999046325675,6.0,2484400.0,-0.012530293808016957,-1.6666626299568086,-0.3412700214803748,34.60601473353286,34.69996582586293,-0.05813188212617604,0.4593685488153021,1.1336548634063597,0.9486942611042108,28.361960273804016,0.21000003814697354,-0.688761674748342,-0.3519999027252201,-1.3083974663358005,0.6043976608853603,-0.8301986845305098,0.12619887908006966,0.9134291201451932,39.867131949861445,-1.1038759064536379,0.4781987818052901,7,-0.04500007629394531,0.533750057220459,1.3718750476837158,1.2312498092651367,1.6599998474121094,4,0.2893982646953286,1.3797458880337967,6.184999942779541,-1.6206821709505144,6.5,-1.5000010596385884,6.329999923706055,0.2893982646953286
3391,2002-07-22,5.9025001525878915,6.112500190734862,5.675000190734862,6.112500190734862,2148000.0,-0.03356527566847756,3.1666659097824614,-1.9534873405368796,33.38558113219675,35.43873298293985,0.1431049876449615,0.6008613693284408,1.3386915257802627,1.1410967314976501,28.9046200199963,0.4375,-0.6708690176683545,-0.49712483882903946,-1.4344351893429668,0.44018551168488784,-0.9657800140860031,-0.02846966357207581,1.0601918782824997,25.706217581125824,-14.438038749972709,0.46865517525696365,7,0.1599998474121085,0.7387499809265128,1.511874794960021,1.4362497329711905,1.4774999618530265,0,0.3108852165539435,-1.6666626299568086,6.107500076293945,1.3797458880337967,6.184999942779541,-1.6206821709505144,6.5,0.3108852165539435
3392,2002-07-23,5.727499961853027,5.922500133514403,5.697500228881836,5.9000000953674325,2299200.0,-0.029648485592691953,1.068962644503452,0.821429057997023,33.023253682069566,36.34065528799531,0.31475677976355865,0.7125686200036121,1.5118568884435986,1.3029926448536973,29.262537452940407,0.22499990463256747,-0.6646359094263188,-0.6087500333786009,-1.5479623327432117,0.3304622659860099,-1.0783561830609063,-0.1391438836962955,1.1792843900713663,5.932179189527562,-33.920119237620575,0.46960614968230535,7,0.346250057220459,0.913750171661377,1.567500114440918,1.6112499237060547,1.4375,1,0.3531209169126961,3.1666659097824614,5.9025001525878915,-1.6666626299568086,6.107500076293945,1.3797458880337967,6.184999942779541,0.3531209169126961
3393,2002-07-24,6.0,6.005000114440918,5.550000190734863,5.6875,1366800.0,0.04757748406144202,1.821702950621884,-1.8115928007319697,47.21977420560949,37.8753078091317,0.10021782453427708,0.410928409968669,1.229850961498399,1.0257456641527956,29.42797559825077,0.4549999237060547,-0.5938088646385582,-0.30437500476837176,-1.243810567564264,0.6350605580275204,-0.7740927861663174,0.16534277662957386,0.8531129801362365,45.454536697203515,3.138885654988904,0.4697177813979459,7,0.05500006675720215,0.6000001430511475,1.28000009059906,1.338749885559082,1.2800002098083496,2,0.33541663487752316,1.068962644503452,5.727499961853027,3.1666659097824614,5.9025001525878915,-1.6666626299568086,6.107500076293945,0.33541663487752316
3394,2002-07-25,6.28000020980835,6.6500000953674325,5.9375,5.9375,2121600.0,0.04666670163472486,-3.1605819498103145,1.0960006713867188,49.450552994061745,39.41473935368723,-0.1501048990557372,0.08259123151831105,0.9305879240918271,0.7414208855156614,28.63696933873487,0.7125000953674325,-0.514956624576822,0.009000205993652699,-0.880324475942853,0.8983248879301584,-0.43566213497460016,0.45366254696190556,0.49492600296380473,66.36364385116258,21.513231941788973,0.4446623409682529,7,-0.18000006675720215,0.31999993324279785,0.9999998807907104,1.0587496757507324,0.8174996376037589,3,0.2635349805221898,1.821702950621884,6.0,1.068962644503452,5.727499961853027,3.1666659097824614,5.9025001525878915,0.2635349805221898
3395,2002-07-26,6.414999961853027,6.414999961853027,6.125,6.2750000953674325,838000.0,0.02149677508510739,3.1428605488400927,0.4087584838675969,57.00267539271648,41.79614926338475,-0.2638628283107316,-0.12953913492452696,0.7658912550582659,0.6050331652551773,28.896499212642546,0.28999996185302734,-0.3927793948849434,0.18874995708465558,-0.5592904609740925,0.9367903751434037,-0.18527025194471847,0.5627701661140296,0.2864306895968891,78.63634964651185,29.422050535720274,0.37402020902937416,7,-0.3149998188018799,0.18500018119812012,0.8650001287460327,0.9237499237060547,0.40999984741211026,4,0.2057677598613863,-3.1605819498103145,6.28000020980835,1.821702950621884,6.0,1.068962644503452,5.727499961853027,0.2057677598613863
3396,2002-07-29,6.824999809265138,6.824999809265138,6.377500057220459,6.380000114440918,1371600.0,0.06391268119254656,1.0112362199324458,3.1785722800671925,63.730156759856314,43.817969917387494,-0.6076462227797936,-0.5877897830910674,0.34009840236255595,0.19653431679445266,29.742970858101074,0.4474997520446786,-0.3097889136068801,0.6102498054504402,-0.08966917878817426,1.3101687896890546,0.26029031333113295,0.9602092975697474,-1.2749996185302743,100.0,44.74482897341488,0.3499594921193074,7,-0.6374998092651376,-0.22499966621399015,0.45500028133392245,0.5137500762939444,0.2825002670288077,0,0.13809525872241712,3.1428605488400927,6.414999961853027,-3.1605819498103145,6.28000020980835,1.821702950621884,6.0,0.13809525872241712
3397,2002-07-30,7.1599998474121085,7.297500133514403,6.664999961853027,6.772500038146973,2172400.0,0.04908425604528199,-1.0995857650051335,0.8707866854115552,72.69200446517881,47.092100886890705,-0.9080170046099818,-0.9562630946631403,-0.027679212837099954,-0.13340476173469185,30.457198253658596,0.6325001716613761,-0.22816588788907577,0.9353748559951773,0.1871308715588338,1.6836188404315209,0.5612528637770051,1.3094968482133496,-1.58449966430664,92.13159996540031,29.983104842250142,0.37412199221817194,7,-0.7362496852874747,-0.559999704360961,0.12000024318695157,0.17875003814697354,-0.26249980926513583,1,0.030726294932579723,1.0112362199324458,6.824999809265138,3.1428605488400927,6.414999961853027,-3.1605819498103145,6.28000020980835,0.030726294932579723
3398,2002-07-31,6.9124999046325675,7.21999979019165,6.894999980926514,7.112500190734862,1386000.0,-0.03456703185112453,-1.765954252066145,-0.5161300246355743,64.51613000043068,50.62512704062807,-0.6658743147694501,-0.7395942733083132,0.19646714745854243,0.11665062489331657,30.67381915099657,0.3249998092651367,-0.13767951333542605,0.6833749294280995,-0.08091905310404535,1.4476689119602444,0.3012279381620271,1.065521920694172,-1.2681197235107415,71.69116242018674,8.506678024431807,0.38214699126607254,7,-0.4887497425079337,-0.31249976158142,0.3675001859664926,0.42624998092651456,0.3600001335144052,2,0.0365280377148709,-1.0995857650051335,7.1599998474121085,1.0112362199324458,6.824999809265138,3.1428605488400927,6.414999961853027,0.0365280377148709
3399,2002-08-01,6.8474998474121085,7.107500076293945,6.6624999046325675,6.9025001525878915,895600.0,-0.009403263380430293,-1.094117515062433,0.2750011324866396,61.90095620319416,53.657898315034885,-0.5554246989669096,-0.6537697946037584,0.23349183324026157,0.18269647523417998,29.453538653097894,0.44500017166137784,-0.11211719185877111,0.5838748693466176,-0.22763995164097484,1.39538969033421,0.17811745885282093,0.9896322798404142,-1.1369948681945798,61.62044905244636,0.3192678534589817,0.40575741049379643,8,-0.4237496852874747,-0.24749970436096103,0.43250024318695157,0.49125003814697354,0.627500057220459,3,0.06316179219188989,-1.765954252066145,6.9124999046325675,-1.0995857650051335,7.1599998474121085,1.0112362199324458,6.824999809265138,0.06316179219188989
3400,2002-08-02,6.769999980926514,6.917500019073486,6.5999999046325675,6.75,734800.0,-0.01131798002374318,1.0158733762940884,-0.3636339991676953,62.50000192273054,56.89283395842753,-0.4180263719629327,-0.5694329258221806,0.2801688692490014,0.2612411930218972,28.131529782214383,0.31750011444091886,-0.09110573321590287,0.48350000381469727,-0.3590155292444237,1.3260155368738182,0.06224223728513678,0.9047577703442578,-0.9960151955371099,42.66303164747229,-17.717339346876976,0.4212577665295603,8,-0.3462498188018799,-0.1699998378753662,0.4737499952316284,0.5687499046325684,0.7800002098083487,4,0.04837516505292139,-1.094117515062433,6.8474998474121085,-1.765954252066145,6.9124999046325675,-1.0995857650051335,7.1599998474121085,0.04837516505292139
3401,2002-08-05,6.5,6.772500038146973,6.5,6.769999980926514,715200.0,-0.03988182890505154,-1.0185189436819955,-13.500011920940324,52.80066037629131,59.09032359111883,-0.06074597054776909,-0.27597503029793735,0.5091255182658561,0.5270541515592466,26.566602027135065,0.27250003814697266,-0.008397141282980414,0.18962502479553223,-0.6484416717952541,1.0276917213863186,-0.22940832349986096,0.6086583730909254,-0.6650746006855961,0.0,-55.54478592214886,0.41903334829539324,8,-0.07624983787536621,0.10000014305114746,0.7437499761581421,0.838749885559082,0.9625000953674325,0,0.04999997065617512,1.0158733762940884,6.769999980926514,-1.094117515062433,6.8474998474121085,-1.765954252066145,6.9124999046325675,0.04999997065617512
3402,2002-08-06,6.684999942779541,7.0,6.5,6.5,1477600.0,0.028461529658390994,-4.405407077296616,-0.685185021660771,53.03278623169316,59.73621381623924,-0.10688076833083482,-0.4257007911229209,0.2942988915306266,0.3360662716971161,24.77822996887287,0.5,0.07899257041977847,0.3383749723434448,-0.4985982737127834,1.175348218399673,-0.0801116506846693,0.756861595371559,-0.7915715540971373,25.69444398453193,-23.974443868643363,0.41848662302811407,8,-0.06749987602233887,-0.2612497806549072,0.5418750047683716,0.653749942779541,0.747499942779541,1,0.0632012172222598,-1.0185189436819955,6.5,1.0158733762940884,6.769999980926514,-1.094117515062433,6.8474998474121085,0.0632012172222598
3403,2002-08-07,6.78000020980835,6.9000000953674325,6.5,6.707499980926514,916800.0,0.014210960036195486,1.5600006103515536,0.39189325030350053,60.51237249239251,60.96530487160933,-0.08895721839638426,-0.4589766914351383,0.1685907780769842,0.23493101344426925,22.563796349154792,0.40000009536743253,0.19869115281473348,0.3792502403259279,-0.4201377989014192,1.178638279553275,-0.020443779287745656,0.7789442599396015,-0.8304089513326662,46.090563727414015,-3.370209309802071,0.3996940196136735,8,-0.06875014305114746,-0.3562500476837158,0.446874737739563,0.5587496757507324,0.8699998855590829,2,0.01733035762574775,-4.405407077296616,6.684999942779541,-1.0185189436819955,6.5,1.0158733762940884,6.769999980926514,0.01733035762574775
3404,2002-08-08,7.0999999046325675,7.137499809265138,6.702499866485597,6.7775001525878915,2180800.0,0.04719759364627851,1.1886813728606684,4.448258398884509,66.15134106484692,61.981823279623825,-0.31336092765006995,-0.7289266149773486,-0.17846730687222667,-0.09072246309715037,20.53917052220787,0.434999942779541,0.3526382267658672,0.643749928474425,-0.18899829385487088,1.476498150803721,0.22737581730977663,1.0601240396390734,-1.096492291155335,94.11766025847173,41.64875591519093,0.416374111164648,8,-0.26249980926513583,-0.6762497425079337,0.11062514781952171,0.23874998092651456,0.4524998664855966,3,0.024295793779075092,1.5600006103515536,6.78000020980835,-4.405407077296616,6.684999942779541,-1.0185189436819955,6.5,0.024295793779075092
3405,2002-08-09,7.0625,7.2874999046325675,6.934999942779541,7.09499979019165,1134400.0,-0.005281676779755995,-1.452174461090898,-0.1007746207108655,69.96557580102905,62.674647617531896,-0.1948440470763213,-0.6490978985779314,-0.174822250185235,-0.05715590501617385,19.10356054214661,0.35249996185302646,0.43839150930795956,0.5582500219345095,-0.29895481431681326,1.4154548581858322,0.12964760380884854,0.9868524400601704,-1.0072326857212808,71.42858007867974,14.931014448709398,0.4286024181256612,8,-0.16374993324279785,-0.6387498378753662,-0.20312488079071045,-0.011250019073486328,0.4250001907348624,4,0.05840706614266433,1.1886813728606684,7.0999999046325675,1.5600006103515536,6.78000020980835,-4.405407077296616,6.684999942779541,0.05840706614266433
3406,2002-08-12,7.067500114440918,7.177499771118164,6.987500190734862,7.0250000953674325,1316000.0,0.0007079808057937065,-2.2340401355436628,-1.3077013366198356,74.49726363431907,62.8752319696586,-0.1808458924446832,-0.6004127125754497,-0.20883667538456763,-0.06210843551758938,17.50918489196411,0.18999958038330167,0.5034450117422358,0.5096251249313353,-0.3476291020541966,1.3668793519168672,0.08099801143856933,0.9382522384241012,-0.9625434873927716,72.06351532267205,8.790974707453856,0.42862711349276594,8,-0.1737501621246338,-0.6437499523162842,-0.20812499523162842,-0.016250133514404297,0.5524997711181641,0,0.06827026083919807,-1.452174461090898,7.0625,1.1886813728606684,7.0999999046325675,1.5600006103515536,6.78000020980835,0.06827026083919807
3407,2002-08-13,6.9625000953674325,7.175000190734862,6.882500171661378,7.014999866485597,2099200.0,-0.014856741050338407,-1.7529462979418382,-1.2352881778097173,68.74391881639627,63.34498628254366,-0.11935930565503483,-0.46967843092224104,-0.1283828885515783,0.03757885171161579,16.90676304147948,0.29250001907348455,0.5352078351966174,0.37300009727478134,-0.49545218039716854,1.2414523749467312,-0.061226041561193156,0.8072262361107558,-0.8098417280606363,58.73017795262163,-6.515475473841519,0.4342261388359747,8,-0.06875014305114835,-0.5387499332427987,-0.10312497615814298,0.08874988555908114,0.40000009536742986,1,0.07181328447416169,-2.2340401355436628,7.067500114440918,-1.452174461090898,7.0625,1.1886813728606684,7.0999999046325675,0.07181328447416169
3408,2002-08-14,7.4625000953674325,7.5,6.9625000953674325,6.9749999046325675,2721600.0,0.07181328447416169,-1.0975613840843366,-9.285758401453258,71.21076463313045,64.37940944142547,-0.5957909827067507,-0.9421791457239967,-0.6405328313645269,-0.4629243580091389,16.60080507736402,0.5374999046325675,0.5219918505952341,0.8248750925064092,-0.1255035635342283,1.7752537485470468,0.34968576448609046,1.300064420526728,-1.2640480574123316,95.29781838815326,28.946317453517096,0.4751893280203189,8,-0.46250009536743253,-0.9375000000000009,-0.6687501668930063,-0.41125011444091886,-0.05000019073486506,2,-0.004020128566158965,-1.7529462979418382,6.9625000953674325,-2.2340401355436628,7.067500114440918,-1.452174461090898,7.0625,-0.004020128566158965
3409,2002-08-15,7.670000076293945,7.75,7.40500020980835,7.414999961853027,2743200.0,0.027805692231122947,-1.5090928637318888,0.5230769531731403,71.94056407508424,65.428360791687,-0.7535986784315227,-1.088531979908506,-0.8591504150166234,-0.6657342678938996,15.923146927353994,0.3449997901916504,0.4509792246263453,0.9581250667572023,-0.07204718549543987,1.9882973190098445,0.44303894063088123,1.4732111928835234,-1.39345516061615,90.77810495256637,24.90732484184599,0.5150861261263212,8,-0.5450000762939453,-1.0199999809265137,-1.0306249856948853,-0.7112500667572021,-0.4549999237060538,3,-0.002607559416893279,-1.0975613840843366,7.4625000953674325,-1.7529462979418382,6.9625000953674325,-2.2340401355436628,7.067500114440918,-0.002607559416893279
3410,2002-08-16,7.875,8.085000038146973,7.570000171661378,7.675000190734862,2273200.0,0.02672749956543785,-1.5121954056141265,0.7843126255203168,69.77401688021672,67.31428929212315,-0.8776666242214048,-1.2167070292627438,-1.065942112783179,-0.8670797665635348,15.247508147805894,0.5149998664855948,0.43637592510087053,1.074749994277954,-0.03713304706477771,2.1866330356206856,0.5188084736065885,1.6306915149493193,-1.4805786775764282,82.53637742507904,20.11593982243926,0.5559415206713658,8,-0.5824999809265137,-1.057499885559082,-1.2506248950958252,-0.9162499904632568,-0.315000057220459,4,-0.0409524100167411,-1.5090928637318888,7.670000076293945,-1.0975613840843366,7.4625000953674325,-1.7529462979418382,6.9625000953674325,-0.0409524100167411
3411,2002-08-19,7.737500190734862,8.012499809265138,7.684999942779541,7.9000000953674325,2226400.0,-0.01746029324001752,-1.4485934661820596,-0.8125002980235134,61.74975503274316,68.2828413811287,-0.6103521550599353,-0.9851964537317981,-0.936785067761825,-0.726009382375052,14.074242933122278,0.3274998664855975,0.43659451054184917,0.845500183105468,-0.2572686161807054,1.9482689823916415,0.29411578346238176,1.3968845827485543,-1.1740209967389506,71.10188058251455,11.925833809350507,0.5513843996430866,8,-0.44500017166137606,-0.9200000762939444,-1.2537500858306876,-0.7787501811981192,0.20749998092651545,0,-0.03231017690950866,-1.5121954056141265,7.875,-1.5090928637318888,7.670000076293945,-1.0975613840843366,7.4625000953674325,-0.03231017690950866
3412,2002-08-20,7.75,7.875,7.630000114440918,7.737500190734862,1206000.0,0.0016154841947668697,-1.1538455089268123,-0.07692194831376073,68.84140230714162,69.20828913832305,-0.5094709706697387,-0.8837152372385049,-0.9593468856000396,-0.7323148515664588,12.779259440376578,0.24499988555908203,0.4444082550128803,0.756874990463257,-0.2641718075059547,1.7779217884324687,0.2463515914786516,1.2673983894478624,-1.034368721588982,70.15589708473001,12.043966663778576,0.5105233989846059,8,-0.3562500476837158,-0.932499885559082,-1.2862498760223389,-0.7912499904632568,0.12750005722045898,1,-0.01677420831495713,-1.4485934661820596,7.737500190734862,-1.5121954056141265,7.875,-1.5090928637318888,7.670000076293945,-0.01677420831495713
3413,2002-08-21,8.012499809265138,8.037500381469728,7.75,7.752500057220459,1338800.0,0.0338709431309856,-1.169815292985091,20.80029755092565,74.07025587248825,70.08816856139431,-0.6467697488655757,-1.0410903290129685,-1.2207646346951888,-0.9897454275099697,11.288535217322446,0.28750038146972834,0.5230187105727353,0.9187498092651385,-0.08674756448572118,1.9242471830159973,0.41600112238970866,1.4214984961405683,-1.1599316548805252,89.3381989435252,30.361814505275518,0.5027486868754294,8,-0.5287497043609637,-1.1949996948242205,-1.6074997186660784,-1.0537497997283953,-0.1250000000000009,2,-0.08112319925158173,-1.1538455089268123,7.75,-1.4485934661820596,7.737500190734862,-1.5121954056141265,7.875,-0.08112319925158173
3414,2002-08-22,7.934999942779541,8.137499809265138,7.8474998474121085,8.010000228881836,1515200.0,-0.00967237046245939,-1.3199952697844177,-0.2884629139546508,74.07025587248816,70.54424412488976,-0.4898858088230993,-0.8782743422053958,-1.1512816117199467,-0.906617493778012,11.575321461571459,0.28999996185303,0.5940707494916424,0.7584999561309811,-0.2373789352934157,1.7543788475553779,0.2605605104187827,1.2564394018431795,-0.9591886000186918,64.31718135704135,3.1418869645390473,0.49793944571219834,8,-0.4249999523162824,-1.0912499427795401,-1.5831248760223389,-0.9762499332427979,0.2625002861022949,3,-0.06584751630936336,-1.169815292985091,8.012499809265138,-1.1538455089268123,7.75,-1.4485934661820596,7.737500190734862,-0.06584751630936336
3415,2002-08-23,7.735000133514403,7.9375,7.6875,7.922500133514403,1571600.0,-0.02520476505448843,1.2988533970578375,2.4999904632932157,76.27661031531119,70.74194931166667,-0.20613744462098804,-0.6053495623843848,-0.948489811790262,-0.7018559640513145,11.69838058619684,0.25,0.6353996053826636,0.49250013828277517,-0.46511205043988735,1.4501123270054386,0.013694043921443466,0.9713062326441069,-0.6197861747730391,20.68967137208893,-46.231807332304406,0.47880609436133165,8,-0.2250001430511448,-0.8912501335144025,-1.3831250667572013,-0.7762501239776602,0.8174996376037607,4,-0.06722688713002645,-1.3199952697844177,7.934999942779541,-1.169815292985091,8.012499809265138,-1.1538455089268123,7.75,-0.06722688713002645
3416,2002-08-26,7.767499923706055,7.772500038146973,7.579999923706055,7.727499961853027,2156800.0,0.004201653475199851,6.69997520456236,-0.2133331298828125,74.63027469524172,71.3959888537606,-0.14404828865651353,-0.5940779093889077,-0.9855800864490778,-0.7275204810981037,12.671513946601479,0.19250011444091797,0.6338558096556639,0.4778749227523802,-0.4859719137679317,1.441721759272692,-0.004048495507776195,0.9597983410125366,-0.5296116629018375,33.63229389939108,-36.913561642514104,0.48192341826015617,8,-0.21749997138976873,-0.9237499237060538,-1.4156248569488525,-0.8087499141693115,0.5450000762939453,0,-0.02671386970899514,1.2988533970578375,7.735000133514403,-1.3199952697844177,7.934999942779541,-1.169815292985091,8.012499809265138,-0.02671386970899514
3417,2002-08-27,7.380000114440918,7.764999866485597,7.380000114440918,7.764999866485597,841200.0,-0.04988732707708243,-1.0000000000000047,-9.625002980235104,62.0481988852727,70.37792599288753,0.34520378659281903,-0.19947852269867994,-0.6166977816721344,-0.333612909640852,13.194543236435347,0.3874998092651367,0.6181280523541997,0.0793751001358034,-0.8832636433971714,1.0420138436687774,-0.4019442716306836,0.5606944719022904,-0.034158467821390204,0.0,-70.5973225619405,0.4813193717664871,8,0.37874984741211026,-0.5362501144409171,-1.0281250476837158,-0.4212501049041748,1.307499885559082,1,0.07655827214892419,6.69997520456236,7.767499923706055,1.2988533970578375,7.735000133514403,-1.3199952697844177,7.934999942779541,0.07655827214892419
3418,2002-08-28,7.164999961853027,7.460000038146973,7.15500020980835,7.377500057220459,1272400.0,-0.029132811552019633,-1.623658957273266,0.5519486551325657,51.36268532430444,68.09149502057866,0.573919363829595,0.03732172167546022,-0.4175556797729012,-0.11606465510774999,13.52816377735587,0.30499982833862305,0.5875026479559775,-0.14825005531311053,-1.095963498042284,0.7994633874160622,-0.6221067766776969,0.3256066660514758,0.9724998474121112,1.0177868825805594,-63.853013276287776,0.4738567213645865,8,0.4812500476837167,-0.32124996185302646,-0.807499885559082,-0.20624995231628418,0.5599999427795401,2,0.09944174447464516,-1.0000000000000047,7.380000114440918,6.69997520456236,7.767499923706055,1.2988533970578375,7.735000133514403,0.09944174447464516
3419,2002-08-29,7.28000020980835,7.28000020980835,7.09499979019165,7.210000038146973,1947200.0,0.016050278934765183,4.285713312579615,-0.32941242468781207,54.41624945417859,66.38507641768554,0.44452656065066254,-0.04597236756077905,-0.5462762864489576,-0.2287403282899465,14.32127236994159,0.18500041961669922,0.5935953534607696,-0.05487482547759992,-0.9772394247155738,0.867489773760374,-0.5160571250965864,0.40630747414138657,0.8378496074676534,21.958501311089616,-40.34438740247708,0.4611822996189868,8,0.33624958992004483,-0.24250030517578036,-0.9525001049041748,-0.3287501335144043,0.3949999809265128,3,0.08344774477318051,-1.623658957273266,7.164999961853027,-1.0000000000000047,7.380000114440918,6.69997520456236,7.767499923706055,0.08344774477318051
3420,2002-08-30,7.0974998474121085,7.387499809265138,7.0974998474121085,7.272500038146973,1116800.0,-0.025068730375908288,-2.3142816660399537,-2.499996594028664,50.56817689217696,65.14267884651152,0.5645038413556174,0.17109352754765883,-0.3714373888646101,-0.04710858340095925,15.348609799989207,0.2899999618530291,0.5453732273905239,-0.25375018119812065,-1.1449933697964,0.6374930074001588,-0.6993717754972604,0.19187141310101907,0.9794359687805203,0.36901200080785246,-58.191800797492334,0.44562159429913983,8,0.518749952316286,0.03375005722046076,-0.747499704360961,-0.14624977111816317,0.6424999237060556,4,0.15498420642739563,4.285713312579615,7.28000020980835,-1.623658957273266,7.164999961853027,-1.0000000000000047,7.380000114440918,0.15498420642739563
3421,2002-09-03,6.824999809265138,7.122499942779541,6.78249979019165,7.09499979019165,1673200.0,-0.038393806834152944,1.0923067894215603,1.5428553522868955,47.5511965260771,62.77710042639323,0.7755063259527022,0.4945457612485127,-0.10984265594109832,0.22488541923896666,15.974683753074078,0.3400001525878906,0.4670806528990088,-0.5425002098083489,-1.3785340720234798,0.2935336524067811,-0.9605171409159139,-0.1244832787007839,1.2126585658874527,4.325701350965797,-51.974176370025404,0.41801693110756516,9,0.6349999904632568,0.43250012397766113,-0.47499966621399015,0.1262502670288077,0.7025003433227539,1,0.25311355459789087,-2.3142816660399537,7.0974998474121085,4.285713312579615,7.28000020980835,-1.623658957273266,7.164999961853027,0.25311355459789087
3422,2002-09-04,7.107500076293945,7.199999809265138,6.7750000953674325,6.9375,969600.0,0.041391981673802425,1.3943676728167427,-0.6296299566784601,43.14671692052264,59.341151653952615,0.43838373832741695,0.25857853035644673,-0.39680541184826623,-0.05488658204856289,16.61797564897639,0.4249997138977051,0.3872266408748022,-0.28112494945526123,-1.0642218026601675,0.501971903749646,-0.6726733760577144,0.11042347714719192,0.8548487837609882,48.54014725568004,-2.709982986861945,0.3915484266024534,9,0.34874987602234064,0.21124982833862394,-0.7137500047683716,-0.15625,0.5174999237060547,2,0.16953920658054722,1.0923067894215603,6.824999809265138,-2.3142816660399537,7.0974998474121085,4.285713312579615,7.28000020980835,0.16953920658054722
3423,2002-09-05,6.897500038146973,7.127500057220459,6.832499980926514,7.105000019073486,913200.0,-0.029546259007073084,1.3366337381569728,-1.220587575312188,35.10125134590409,55.01126226210994,0.5292437787876034,0.5036553808307502,-0.18227502897169234,0.154213294752358,17.296031838282495,0.2950000762939453,0.3363122786597277,-0.49699997901916504,-1.2624351856011948,0.26843522756286387,-0.8797175823101799,-0.11428237572815014,0.9698609207329607,19.999999999999854,-25.16574242884673,0.38271760329101456,9,0.45875000953674316,0.4212498664855966,-0.38562488555908203,0.053750038146972656,0.9674997329711914,3,0.25951430981563495,1.3943676728167427,7.107500076293945,1.0923067894215603,6.824999809265138,-2.3142816660399537,7.0974998474121085,0.25951430981563495
3424,2002-09-06,7.272500038146973,7.327499866485597,6.894999980926514,6.9375,1419600.0,0.054367524164703696,-1.059522890450093,-1.6144581635677993,39.09502256195088,50.87997473395879,0.05630662226975147,0.1499281701648023,-0.5582875146525632,-0.22151129209381626,17.68606353055627,0.4324998855590829,0.2725782428770209,-0.1306249856948849,-0.8859079061680593,0.6246579347782895,-0.5082664459314721,0.24701647454170228,0.5074720516519609,81.22451839424511,39.10108609104631,0.377641460236587,9,0.0012500286102294922,0.04624986648559659,-0.760624885559082,-0.32124996185302734,0.7199997901916495,4,0.0622206757115249,1.3366337381569728,6.897500038146973,1.3943676728167427,7.107500076293945,1.0923067894215603,6.824999809265138,0.0622206757115249
3425,2002-09-09,7.4749999046325675,7.559999942779541,7.125,7.25,1062000.0,0.02784460163951974,1.2025314622000904,0.6716414298850155,45.35808490720522,47.62750920195474,-0.2089233287233574,-0.021169070630839393,-0.77115391311471,-0.42172935628104025,17.98581435905896,0.434999942779541,0.1673356408696689,0.0512498855590815,-0.6872095578425705,0.7897093289607344,-0.3179798361417445,0.4204796072599075,0.22457442561184582,89.17196755805861,48.61916633097741,0.3692297217008263,9,-0.2049999237060529,-0.15624999999999822,-0.9631247520446768,-0.5237498283386222,0.6124997138977042,0,0.026755891458720482,-1.059522890450093,7.272500038146973,1.3366337381569728,6.897500038146973,1.3943676728167427,7.107500076293945,0.026755891458720482
3426,2002-09-10,7.550000190734862,7.5875000953674325,7.3375000953674325,7.497499942779541,834000.0,0.010033483218617079,2.9215668674991133,0.23333453425705258,46.539796098515524,45.9043533367595,-0.35539395774601434,-0.0613117409280175,-0.8476422831793924,-0.49849926793653765,18.32343946223106,0.25,0.06178816843003343,0.1021251678466788,-0.6186442975195829,0.8228946332129405,-0.25825956483645207,0.46250990052980967,0.07560820071939212,95.38462712214522,56.15668700594813,0.360384732683131,9,-0.36875009536742986,-0.23125028610229315,-1.0381250381469718,-0.5987501144409171,0.550000190734866,1,0.025165506699783124,1.2025314622000904,7.4749999046325675,-1.059522890450093,7.272500038146973,1.3366337381569728,6.897500038146973,0.025165506699783124
3427,2002-09-11,7.4625000953674325,7.800000190734862,7.4625000953674325,7.567500114440918,878800.0,-0.01158941631217536,-5.428572077329424,-1.9999909174303763,39.87109417329714,44.627509875536454,-0.2849232801958923,0.0691110885653119,-0.7596957125018315,-0.40638978250124147,19.123490604993272,0.33750009536742986,-0.04246538477409256,-0.01037492752075142,-0.6939862402832295,0.6732363852417267,-0.3521805839019905,0.33143072886048763,-0.6875,65.11627677741951,30.89568543739331,0.3418056563812389,9,-0.17499995231628507,-0.14375019073486328,-0.9506249427795419,-0.5112500190734872,0.8949999809265128,2,0.008710225311864273,2.9215668674991133,7.550000190734862,1.2025314622000904,7.4749999046325675,-1.059522890450093,7.272500038146973,0.008710225311864273
3428,2002-09-12,7.432499885559082,7.5374999046325675,7.375,7.449999809265138,948000.0,-0.004020128566158965,-1.452834398571991,0.16666590978243592,40.581070778339175,43.090267800443186,-0.23801792575216574,0.10197692970079508,-0.7250751224390672,-0.3714288267451886,19.200336314080594,0.16249990463256747,-0.1475145778845839,-0.03887512683868444,-0.7227139105349032,0.6449636568575343,-0.3807945186867938,0.30304426500942494,-0.6369997882843013,59.39224088648491,27.781586981076693,0.3419193918481094,9,-0.14499974250793457,-0.11374998092651278,-0.9118747711181641,-0.4812498092651367,0.9049997329711896,3,0.025899780343748846,-5.428572077329424,7.4625000953674325,2.9215668674991133,7.550000190734862,1.2025314622000904,7.4749999046325675,0.025899780343748846
3429,2002-09-13,7.6500000953674325,7.6500000953674325,7.3375000953674325,7.4124999046325675,880000.0,0.029263399012079416,1.6315768339644112,-13.571498637601593,48.417132315228834,42.85126284744895,-0.44422970853251265,-0.12342659944588608,-0.913894086647046,-0.5838107893469537,18.90834885005631,0.3125,-0.1930876773797312,0.17962508201599192,-0.5030482303470025,0.8622983943789864,-0.16171157416550486,0.5209617381974887,-0.8344099962234504,77.7777699286089,42.93563472329042,0.341336656181497,9,-0.36249995231628507,-0.23000025749206454,-1.0824999809265146,-0.6987500190734872,0.612499713897706,4,0.028104532427513096,-1.452834398571991,7.432499885559082,-5.428572077329424,7.4625000953674325,2.9215668674991133,7.550000190734862,0.028104532427513096
3430,2002-09-16,7.552499771118164,7.679999828338622,7.4375,7.625,1098000.0,-0.012745140265855825,1.6575340318240175,-0.3052638764520912,46.090909027856284,42.689008680979974,-0.3077649986329263,-0.0540997088019477,-0.7932510184648836,-0.483383766984014,18.070833519036835,0.24249982833862216,-0.19214587820397533,0.09824976921081507,-0.558941434296738,0.7554409727183682,-0.23034583254296148,0.42684537096459163,-0.7172214701423645,46.48640679304651,11.016543743095056,0.3285956017537767,9,-0.2649996280670166,-0.0962498188018781,-0.9218746423721313,-0.6337494850158683,0.4075002670288086,0,0.05825886402579994,1.6315768339644112,7.6500000953674325,-1.452834398571991,7.432499885559082,-5.428572077329424,7.4625000953674325,0.05825886402579994
3431,2002-09-17,7.487500190734862,7.675000190734862,7.429999828338622,7.5275001525878915,945200.0,-0.008606366415510491,-2.161280994277943,0.5517218699850288,52.21421219287975,43.69650815568632,-0.1552311588274753,-0.009264827269578113,-0.696037845816293,-0.41169420192176975,17.178750469623782,0.24500036239624023,-0.21040046404564627,0.04575018882751358,-0.5981321518353147,0.6896325294903427,-0.276190981503901,0.36769135915892814,-0.6329274519638819,32.43244636485175,-7.213302348997523,0.32194117033141445,9,-0.17125010490417392,-0.03125023841857644,-0.8262500762939444,-0.5687499046325666,0.372499942779541,1,0.08013347746392818,1.6575340318240175,7.552499771118164,1.6315768339644112,7.6500000953674325,-1.452834398571991,7.432499885559082,0.08013347746392818
3432,2002-09-18,7.619999885559082,7.744999885559082,7.375,7.489999771118164,1154000.0,0.017696119058290938,-1.0555568801044803,-3.2500059604700176,59.701485860413065,46.42986754618732,-0.2317595773912906,-0.16021760808023444,-0.7921052457871225,-0.5348692150967178,16.46390853224996,0.36999988555908203,-0.19915986421742193,0.18474988937377912,-0.44856822045776745,0.8180679992053257,-0.13190916554199372,0.501408944289552,-0.7465185977488238,69.32513758075513,23.76902949208123,0.3166590549157732,9,-0.27249979972839355,-0.16374993324279608,-0.961249828338623,-0.7012495994567862,0.04250001907348544,2,0.06299219201043704,-2.161280994277943,7.487500190734862,1.6575340318240175,7.552499771118164,1.6315768339644112,7.6500000953674325,0.06299219201043704
3433,2002-09-19,7.362500190734862,7.675000190734862,7.202499866485597,7.5875000953674325,1827600.0,-0.033792611376834314,1.3625010579821941,-1.7307669735539146,51.658290628863206,47.82578622028869,0.11022871794580791,0.04857963547752231,-0.49195182192360765,-0.2676112947147251,15.214398229009621,0.4725003242492658,-0.1595374596522614,-0.04024982452392667,-0.6126200389887249,0.5321203899408715,-0.3264349317563253,0.24593528270847198,-0.4704885248661119,29.493146290118865,-18.261051237326484,0.286185107232399,9,0.09999990463256925,0.09374976158142356,-0.7037501335144034,-0.4437499046325666,0.6349997520446786,3,0.13514429334904654,-1.0555568801044803,7.619999885559082,-2.161280994277943,7.487500190734862,1.6575340318240175,7.552499771118164,0.13514429334904654
3434,2002-09-20,7.4124999046325675,7.5,7.202499866485597,7.449999809265138,1320400.0,0.006791132441752001,3.3272656653685035,0.16666631345381375,56.68789924987745,49.0846544805856,0.09183371815929942,-0.0448721440308919,-0.507266955408924,-0.30901977190212815,13.731663957096801,0.2975001335144034,-0.12212693036843447,0.035874891281126864,-0.4790172603153966,0.5507670428776503,-0.22157118451713487,0.2933209670793886,-0.5023284682664944,38.709683090080205,-14.417200033268415,0.2574460757982617,9,0.08875012397766202,0.043750047683718485,-0.6499998569488517,-0.625,0.45749998092651456,4,0.12478917042813187,1.3625010579821941,7.362500190734862,-1.0555568801044803,7.619999885559082,-2.161280994277943,7.487500190734862,0.12478917042813187
3435,2002-09-23,7.2150001525878915,7.572500228881836,7.022500038146973,7.2849998474121085,1587200.0,-0.02664414901661516,-1.4175836613554333,1.8666632758158936,58.55264010962237,50.419414926264146,0.2777861631246612,0.11770801296106814,-0.2802892386866054,-0.10458878119287274,12.45970126921784,0.5500001907348633,-0.04300251293101187,-0.13562486171722288,-0.6262659089393701,0.3550161855049243,-0.380945385328296,0.10969566189385027,-0.28703214113444275,26.64362008247152,-31.30728690769717,0.2453205236110734,9,0.19624996185302646,0.24124979972839444,-0.3275001049041757,-0.5512499809265146,0.7100000381469709,0,0.1451835945286193,3.3272656653685035,7.4124999046325675,1.3625010579821941,7.362500190734862,-1.0555568801044803,7.619999885559082,0.1451835945286193
3436,2002-09-24,7.559999942779541,7.695000171661378,7.3499999046325675,7.375,2208000.0,0.04781701772631353,-1.936170817176672,-2.642867847411511,59.65848474232567,52.61801387837842,-0.07336064757790961,-0.2568005111275182,-0.5877287857441242,-0.4416186740472092,11.576590419782395,0.48000001907348633,0.010875425390253213,0.21974992752075195,-0.24168065921275161,0.6811805142542555,-0.010965365846000275,0.4504652208875042,-0.6145912877404642,74.39446617986367,14.623069011991944,0.23071529336675195,9,-0.17624998092651367,-0.10374999046325506,-0.5049998760223389,-0.742499828338623,0.5800004005432129,1,0.052910065925260596,-1.4175836613554333,7.2150001525878915,3.3272656653685035,7.4124999046325675,1.3625010579821941,7.362500190734862,0.052910065925260596
3437,2002-09-25,7.945000171661378,8.130000114440918,7.550000190734862,7.5625,3182800.0,0.0509259565867517,-1.8466268580569059,2.0675691349655825,70.80437663684927,55.97615897376843,-0.4276975521627895,-0.6295809890567119,-0.9407203291452495,-0.8153313892756655,11.61692961343112,0.5799999237060556,0.040917827233298176,0.5765001535415655,0.04150525669943672,1.1114950503836942,0.3090027051205011,0.8439976019626299,-0.982499685908385,83.29571737831297,17.729558293027353,0.26749744842106427,9,-0.36875009536743253,-0.4887502193450919,-0.8900001049041757,-1.1275000572204599,0.30499982833862216,2,-0.010698557118998808,-1.936170817176672,7.559999942779541,-1.4175836613554333,7.2150001525878915,3.3272656653685035,7.4124999046325675,-0.010698557118998808
3438,2002-09-26,7.877500057220459,8.047499656677246,7.6599998474121085,8.002499580383299,3950000.0,-0.008495923597545252,2.6046548248230494,-0.3267959923257247,63.68778595401432,57.67289826696682,-0.3245676675181812,-0.5333082524526471,-0.8468163857420921,-0.7306344032877696,12.28312394842425,0.3874998092651376,0.061798283455353875,0.47337503433227557,-0.09820242478880914,1.0449524934533603,0.18758630477173277,0.7591637638928184,-0.8682995863199494,77.20089933849881,13.052978548988264,0.2857887295605424,9,-0.30124998092651367,-0.42125010490417303,-0.7718750238418579,-1.059999942779541,0.31249952316284,3,-0.027292942053465774,-1.8466268580569059,7.945000171661378,-1.936170817176672,7.559999942779541,-1.4175836613554333,7.2150001525878915,-0.027292942053465774
3439,2002-09-27,7.887499809265138,8.060000419616701,7.822500228881836,7.8499999046325675,3160000.0,0.0012694067879457371,-4.135180555197605,-0.30000038147120023,60.22304876645091,59.243136015699555,-0.3322777587941399,-0.5222374856851859,-0.8195967740858574,-0.723563811134075,13.156174617306112,0.23750019073486506,0.11357676628327429,0.4529998064041143,-0.15425808343192937,1.060257696240157,0.14937086148609335,0.7566287513221353,-0.8334673526230114,78.10381142480233,16.414002489373715,0.3036289449180214,9,-0.3112497329711923,-0.43124985694885165,-0.7368746995925912,-1.0699996948242196,0.3000001907348624,4,0.013946134538753485,2.6046548248230494,7.877500057220459,-1.8466268580569059,7.945000171661378,-1.936170817176672,7.559999942779541,0.013946134538753485
3440,2002-09-30,8.197500228881836,8.274999618530272,7.692500114440918,7.827499866485597,3274400.0,0.039302748286922595,1.2190493577220127,9.866701422885207,64.37292250320397,60.594103827957795,-0.6047601082766789,-0.7858965817654688,-1.0855097808079606,-1.023539387671427,13.989726196304526,0.5824995040893537,0.17633372634150035,0.708000206947327,0.03370207113309576,1.3822983427615592,0.3708511390402114,1.0451492748544426,-1.1004290659277585,91.62168501416355,32.7815232837848,0.3371490679071159,9,-0.5487504005432138,-0.6725003719329834,-1.0206252336502057,-1.353750228881835,-0.1774997711181623,0,-0.03995124540148087,-4.135180555197605,7.887499809265138,2.6046548248230494,7.877500057220459,-1.8466268580569059,7.945000171661378,-0.03995124540148087
3441,2002-10-01,8.552499771118164,8.5625,8.175000190734862,8.247500419616701,5687200.0,0.043305828889833586,1.3846156103372598,0.8243217642442046,71.62698604172208,61.9191594036588,-0.8859718179278318,-1.0591432179218128,-1.384779026138511,-1.3638731038334546,15.767953240206609,0.3874998092651385,0.2096612554736259,0.9766247510910038,0.2228391451010463,1.7304103570809612,0.599731948096025,1.3535175540859825,-1.3847529008295147,99.0123228873402,39.273782336115815,0.3768928029949788,10,-0.7599997520446777,-0.8837497234344482,-1.3756247758865339,-1.7087497711181632,-0.4349994659423828,1,-0.07337031244389747,1.2190493577220127,8.197500228881836,-4.135180555197605,7.887499809265138,2.6046548248230494,7.877500057220459,-0.07337031244389747
3442,2002-10-02,8.3125,8.547499656677246,8.177499771118164,8.494999885559082,3092800.0,-0.02806194417316965,1.5739173701756424,-0.5983615527727002,66.11722654597497,63.52570783889344,-0.6005665843027979,-0.763377949048941,-1.0850470960869885,-1.1103743656680507,17.57593210783332,0.375,0.2562936535518139,0.6763749837875368,-0.11163457351960204,1.4643845410946748,0.28237020513396693,1.0703797624411058,-1.033172879334443,72.299173658516,11.99977125356174,0.3940047786535691,10,-0.5199999809265137,-0.6437499523162842,-1.1156250238418561,-1.4687499999999991,-0.2974996566772461,2,-0.02075183839726269,1.3846156103372598,8.552499771118164,1.2190493577220127,8.197500228881836,-4.135180555197605,7.887499809265138,-0.02075183839726269
3443,2002-10-03,8.6875,8.765000343322754,8.282500267028809,8.3125,3398400.0,0.04511278195488733,-1.218393878938022,-2.0547958090559924,67.96537640101437,64.77876085568643,-0.8580867772653491,-1.051300522301621,-1.4035106913982531,-1.4749067431663665,19.619069204527843,0.4825000762939453,0.30182298275904706,0.9618749856948856,0.12217916964626951,1.8015708017435017,0.5420270776705767,1.3817228937191937,-1.305519048987688,92.77386230457462,33.25253957118926,0.4198479080243081,10,-0.7937498092651367,-0.9174997806549072,-1.3862500190734854,-1.8437499999999991,-0.6649999618530273,3,-0.05035971223021585,1.5739173701756424,8.3125,1.3846156103372598,8.552499771118164,1.2190493577220127,8.197500228881836,-0.05035971223021585
3444,2002-10-04,7.7249999046325675,8.992500305175781,7.692500114440918,8.689999580383299,6594000.0,-0.11079137788402105,-1.5242740380497897,-2.5733324686686174,52.298470600449136,64.08385313244496,0.17143092989066666,-0.05603505139803122,-0.4035194930230217,-0.5137765892522648,20.53113948528621,1.3000001907348633,0.2959650533255793,-0.02325010299682706,-0.835474260786401,0.7889740547927477,-0.4293621818916149,0.3828619758979599,-0.2047170143892112,2.4999834941007233,-56.246564301963026,0.40611207889478723,10,0.44625020027160733,0.15875029563903897,-0.479999899864195,-0.8812499046325666,0.06750011444091886,4,0.0601941335263807,-1.218393878938022,8.6875,1.5739173701756424,8.3125,1.3846156103372598,8.552499771118164,0.0601941335263807
3445,2002-10-07,7.675000190734862,8.037500381469728,7.572500228881836,7.752500057220459,2166800.0,-0.006472454953393769,-2.292038923444383,0.08031076945731071,52.50836235609079,63.289395089529975,0.32804063977708164,0.01024152227669095,-0.32018880318808307,-0.47119963867939774,20.826665428046248,0.4650001525878924,0.3337576349983866,-0.08324983119964724,-0.8861804243888356,0.7196807619895411,-0.4847151277942414,0.31821546539494694,1.3175001144409189,7.218306784922213,-52.59072013531124,0.40146529659459407,10,0.5962500572204599,0.20875000953674405,-0.34812533855438055,-0.8312501907348615,0.30499982833862394,0,0.0667752177887655,-1.5242740380497897,7.7249999046325675,-1.218393878938022,8.6875,1.5739173701756424,8.3125,0.0667752177887655
3446,2002-10-08,7.739999771118164,7.857500076293945,7.447500228881836,7.71750020980835,2477200.0,0.00846900049094046,2.1844627113590867,-0.29031742027576285,51.63487664073642,61.15945064551744,0.3254876738485972,-0.041944442937059456,-0.36363243704270154,-0.5384893115239393,20.94976175585257,0.4099998474121094,0.35907873678589297,-0.0277502298355099,-0.8247806909134194,0.7692802312423987,-0.42626546037446467,0.37076500070344487,1.2525005340576172,18.93200827134965,-38.034431771841355,0.3985152305389545,10,0.48000049591064453,0.14375042915344238,-0.3662499189376822,-0.8962497711181632,0.14500045776367188,1,0.036175800377970635,-2.292038923444383,7.675000190734862,-1.5242740380497897,7.7249999046325675,-1.218393878938022,8.6875,0.036175800377970635
3447,2002-10-09,7.5275001525878915,7.9099998474121085,7.487500190734862,7.764999866485597,2279200.0,-0.02745473188813463,-1.6614181979289175,-10.555748648935042,52.27586274028004,59.891459177324734,0.5280689879757086,0.1851681667412608,-0.1424014039935182,-0.3397177717197932,20.656662864925828,0.4224996566772461,0.39410524755559795,-0.2434998512268054,-1.0358055637375143,0.5488058612839044,-0.6396527074821607,0.15265300502854995,1.403200149536132,5.177988333693461,-52.98075469541617,0.3961528562553549,10,0.6925001144409171,0.35625004768371493,-0.16875028610229492,-0.6837501525878906,0.5999994277954075,2,0.07837929466996463,2.1844627113590867,7.739999771118164,-2.292038923444383,7.675000190734862,-1.5242740380497897,7.7249999046325675,0.07837929466996463
3448,2002-10-10,7.625,7.7224998474121085,7.4375,7.505000114440918,1972800.0,0.012952486939318053,-1.2352919177072863,-0.5052632846992309,52.8931272703335,59.07702345553391,0.4369335938153043,0.10838641466250998,-0.22187797366118645,-0.4440913313712249,20.574287906735783,0.2849998474121085,0.40580115876252076,-0.15562500953674352,-0.9351910806325847,0.6239410615590968,-0.5454080450846632,0.23415802601117708,1.246372299194336,12.057875447092245,-46.55503627273965,0.3897830355479203,10,0.5900001525878906,0.28750014305114746,-0.23750007152557195,-0.7812499999999991,0.5,3,0.05114758600954139,-1.6614181979289175,7.5275001525878915,2.1844627113590867,7.739999771118164,-2.292038923444383,7.675000190734862,0.05114758600954139
3449,2002-10-11,7.864999771118164,7.987500190734862,7.625,7.630000114440918,3542800.0,0.031475379818775684,-1.959186612741866,1.9583323399216397,58.74831662926412,58.45206724731837,0.21613550743786192,-0.12087771504619838,-0.43859858106603244,-0.6913155619724991,20.463262737563305,0.3625001907348624,0.35805498402289615,0.0736247777938841,-0.7042847650978477,0.851534320685615,-0.3153299936519822,0.46257954923974953,0.9203401901245112,71.24991655355015,8.238132167097056,0.3889547714458656,10,0.35000038146972656,0.0787503719329834,-0.527499794960022,-1.0212497711181632,0.1625003814697248,4,0.02002546365063873,-1.2352919177072863,7.625,-1.6614181979289175,7.5275001525878915,2.1844627113590867,7.739999771118164,0.02002546365063873
3450,2002-10-14,7.992499828338622,8.125,7.829999923706055,7.832499980926514,2022800.0,0.016211069412698897,-2.575759327225963,0.6808514092080395,56.18298884248291,56.736067558514016,0.06313766695515266,-0.22527382600068346,-0.5383595122609401,-0.8260506203281137,20.387205672240277,0.2950000762939453,0.34515695036876437,0.17912483215331942,-0.5952190728584847,0.9534687371651236,-0.20804712035258266,0.5662967846592215,0.7119697352294923,80.72724775834504,18.364010544295276,0.3871719525059022,10,0.22250032424926847,0.015000343322754794,-0.6962498426437369,-1.1487498283386213,-0.052499771118163174,0,-0.02502343616649272,-1.959186612741866,7.864999771118164,-1.2352919177072863,7.625,-1.6614181979289175,7.5275001525878915,-0.02502343616649272
3451,2002-10-15,8.087499618530272,8.279999732971191,8.012499809265138,8.012499809265138,2024800.0,0.01188611726393951,-6.133349439874151,0.46874925494121017,52.22134890809052,55.192081154304645,-0.1170701761702464,-0.2877726683896098,-0.5952401117949018,-0.9309998703689075,20.450005765434376,0.28749990463256925,0.3465696816822854,0.24412465095519842,-0.5235225061242925,1.0117718080346902,-0.13969892758454705,0.6279482294949439,0.5409517712237566,77.15131448623235,16.715636387056087,0.38382357853974586,10,0.12750053405761896,-0.07999944686889471,-0.7931246757507298,-1.2437496185302708,0.11000061035156428,1,-0.013292068565973092,-2.575759327225963,7.992499828338622,-1.959186612741866,7.864999771118164,-1.2352919177072863,7.625,-0.013292068565973092
3452,2002-10-16,8.100000381469728,8.449999809265138,8.0,8.074999809265138,1243200.0,0.0015456894626386664,-4.142849357769084,0.33334181045994227,53.5289518547801,53.58803398250083,-0.18202592637904846,-0.27665335591325046,-0.574654502542888,-0.9485685143074871,20.469586220319115,0.4499998092651385,0.3099750326194526,0.23262538909912323,-0.5356303799072926,1.000881158105539,-0.15150249540408467,0.6167532736023311,0.45699392489905755,65.43214876757004,6.823155930248959,0.384127884503208,10,0.11499977111816229,-0.09250020980835139,-0.8500003814697275,-1.2562503814697275,0.4224996566772443,2,-0.02654322746450055,-6.133349439874151,8.087499618530272,-2.575759327225963,7.992499828338622,-1.959186612741866,7.864999771118164,-0.02654322746450055
3453,2002-10-17,8.357500076293945,8.369999885559082,8.119999885559082,8.119999885559082,1668800.0,0.03179008428361252,-1.1052614671715448,9.499790196452413,56.911771346956094,54.10062295433493,-0.5489911405395915,-0.4804194638418178,-0.798456098016544,-1.2103687962214167,21.12028451240257,0.2699995040893537,0.22118567615835794,0.44037508964538574,-0.31903648247113026,1.1997866617619009,0.06066930358712774,0.8200808757036437,0.13232457169271328,88.78790856284118,31.29635288191178,0.37970578605825767,10,-0.41375017166137606,-0.34999990463256836,-1.0543750524520874,-1.5137500762939444,0.07999992370605469,3,-0.027520250530782886,-4.142849357769084,8.100000381469728,-6.133349439874151,8.087499618530272,-2.575759327225963,7.992499828338622,-0.027520250530782886
3454,2002-10-18,8.337499618530272,8.442500114440918,8.125,8.145000457763674,1002000.0,-0.0023931148765891086,-1.7311828839101864,0.8105221312495584,52.25079498446825,54.072004357487984,-0.4838529957845781,-0.40851180164572654,-0.7546112910729841,-1.1945494637587295,21.85869711398864,0.31750011444091797,0.15761943873537643,0.37412464618682684,-0.3683662298231418,1.1166155221967955,0.0028792081818433957,0.7453700841918112,-0.8999996185302717,81.85480459671052,27.495719662919754,0.3712454380049843,10,-0.3937497138977024,-0.3299994468688947,-1.0343745946884138,-1.4937496185302708,0.060000419616700995,4,-0.025487211784452346,-1.1052614671715448,8.357500076293945,-4.142849357769084,8.100000381469728,-6.133349439874151,8.087499618530272,-0.025487211784452346
3455,2002-10-21,8.262499809265138,8.425000190734862,8.167499542236326,8.310000419616701,1566000.0,-0.008995479783704519,-1.1684160650181252,-0.24675749318801546,44.87632389757065,53.32105405269179,-0.35397683402501645,-0.264577246671414,-0.6549380991707388,-1.1270834316656044,23.274840637488158,0.25750064849853516,0.04789187840751907,0.246749854087831,-0.417080871043213,0.910580579218875,-0.08516550847769189,0.578665216653353,-0.8048998069763202,58.333315672690524,9.225066793664176,0.3319153625655222,10,-0.31874990463256925,-0.25499963760376154,-0.9087498188018808,-1.4187498092651376,-0.2325000762939471,0,-0.028441714021431252,-1.7311828839101864,8.337499618530272,-1.1052614671715448,8.357500076293945,-4.142849357769084,8.100000381469728,-0.028441714021431252
3456,2002-10-22,7.960000038146973,8.337499618530272,7.885000228881836,8.242500305175781,1961600.0,-0.03661116830271616,-1.092483280375905,5.947297622871828,43.90665363228877,52.39114192958165,-0.018984625280089595,0.07317789903544458,-0.3309325007790669,-0.8312385270241229,24.050589923669484,0.4524993896484357,0.052763207947536195,-0.07574992179870677,-0.7049663644966078,0.5534665208991942,-0.39035814314765815,0.23885829955024374,-0.4827020336151122,13.274312383427954,-31.541357220550886,0.31460822134895067,10,-0.01625013351440341,0.0475001335144043,-0.588124990463256,-1.1162500381469718,-0.07999992370605469,1,-0.002512560405862674,-1.1684160650181252,8.262499809265138,-1.7311828839101864,8.337499618530272,-1.1052614671715448,8.357500076293945,-0.002512560405862674
3457,2002-10-23,7.860000133514403,8.037500381469728,7.702499866485597,7.985000133514403,2174800.0,-0.012562802029313591,1.9130416754777093,0.4424774578611384,34.19292794172216,50.31334200418039,0.14878698365170795,0.17548027210598693,-0.2067603906004889,-0.7354289482123084,23.589277469579873,0.33500051498413175,0.05966415924759261,-0.17149982452392631,-0.8044344354243416,0.46143478637648894,-0.48796712997413483,0.1449674809262813,-0.36339808678436203,21.283812737089264,-16.743987560050407,0.31646730545020774,10,0.17749977111816495,0.14750003814697354,-0.4737501144409162,-1.0162501335144025,-0.125,2,0.042938942701585825,-1.092483280375905,7.960000038146973,-1.1684160650181252,8.262499809265138,-1.7311828839101864,8.337499618530272,0.042938942701585825
3458,2002-10-24,7.6624999046325675,8.024999618530272,7.440000057220459,7.875,3812800.0,-0.025127255156105033,1.2829280910020568,1.7000007629394602,48.31308951518827,49.15387232483863,0.39355219326594604,0.37528860040509837,-0.00300350812236605,-0.53979727099376,22.82948547002192,0.5849995613098127,0.06240176602721448,-0.35825004577636843,-1.0092433547629698,0.2927432632102329,-0.68374670026967,-0.032753391283067756,0.7800002098083505,22.19449722816113,-19.487631799458708,0.3254966544933008,10,0.28250002861023127,0.3450002670288095,-0.26062488555908025,-0.8187499046325666,0.09999990463257014,3,0.11223492909859223,1.9130416754777093,7.860000133514403,-1.092483280375905,7.960000038146973,-1.1684160650181252,8.262499809265138,0.11223492909859223
3459,2002-10-25,7.997499942779541,8.0,7.635000228881836,7.635000228881836,1377600.0,0.04371941824683612,-1.013793430033793,-1.7058802409989944,57.543856205053224,49.305079809568674,0.08864593162837231,0.05159746354880923,-0.3344145323307277,-0.8752956695993106,21.999710899821995,0.36499977111816406,0.08884018703982921,-0.028750014305114036,-0.6768554850770698,0.6193554564668418,-0.35280274969109193,0.29530272108086386,0.4249501705169685,56.598965481351414,10.12127963719228,0.32405273538597773,10,-0.052500009536742276,0.010000228881835938,-0.5381249189376822,-1.1537499427795401,-0.3474998474121085,4,0.05501720042120262,1.2829280910020568,7.6624999046325675,1.9130416754777093,7.860000133514403,-1.092483280375905,7.960000038146973,0.05501720042120262
3460,2002-10-28,7.869999885559082,8.085000038146973,7.75,8.017499923706055,1331200.0,-0.01594248929449149,1.3716794442025095,-0.4068969780996742,52.95454831162785,49.38654640996171,0.2200864282897772,0.161588743529407,-0.21134179664923458,-0.7454877507496507,20.7309090611992,0.33500003814697266,0.10558752699360685,-0.13987505435943604,-0.7863094750865631,0.506559366367691,-0.46309226472300047,0.1833421560041275,0.5328012266159057,47.910867801548605,-1.9664296547820044,0.3232172103635636,10,0.07500004768371671,0.13750028610229492,-0.3912498950958243,-1.0262498855590811,-0.33249998092651456,0,0.06702670397185373,-1.013793430033793,7.997499942779541,1.2829280910020568,7.6624999046325675,1.9130416754777093,7.860000133514403,0.06702670397185373
3461,2002-10-29,7.925000190734862,8.074999809265138,7.682499885559082,7.875,1667200.0,0.006988603046450104,1.2428603736774433,-0.3389842562958592,59.73072072547396,50.0756318400388,0.15601852175130393,0.06025675378988904,-0.265788888789646,-0.8002719329542574,18.75686772959011,0.39249992370605646,0.08014271560117514,-0.05349977016449081,-0.6478578344701189,0.5408582941411373,-0.3506788023173053,0.2436792619883228,0.45854490034103446,75.1938213730987,18.8501300441645,0.29717903215281394,10,0.016249895095826083,0.2462499141693124,-0.49125015735626043,-1.0812501907348615,-0.5399999618530265,1,0.0132491532756156,1.3716794442025095,7.869999885559082,-1.013793430033793,7.997499942779541,1.2829280910020568,7.6624999046325675,0.0132491532756156
3462,2002-10-30,8.140000343322754,8.164999961853027,7.9025001525878915,7.925000190734862,2970000.0,0.02712935614048928,-1.0192275244837394,4.299986648610596,61.92129982228991,50.632246115075894,-0.058905480695605306,-0.17742597745514121,-0.4781290695951794,-1.0146418247025188,16.771741651467735,0.26249980926513583,0.06380013848991695,0.17012536525726318,-0.40862659628546183,0.7488773267999882,-0.11925061551409932,0.4595013460286257,0.22467384707603344,96.55177630086126,33.17667955815349,0.2893759807713623,10,-0.19875025749206543,0.07499980926513672,-0.7200003862380973,-1.296250343322753,-0.7050004005432129,2,-0.03194105871200781,1.2428603736774433,7.925000190734862,1.3716794442025095,7.869999885559082,-1.013793430033793,7.997499942779541,-0.03194105871200781
3463,2002-10-31,8.25,8.427499771118164,8.140000343322754,8.172499656677246,2045200.0,0.013513470766310043,-3.035108853507874,0.3604664573020336,59.48276105063867,51.435797900205934,-0.2075877124116623,-0.3392775201003779,-0.5925981541525722,-1.1192536434470428,14.543022584644245,0.28749942779541016,0.06107411461736767,0.3020000219345089,-0.18895924317983592,0.7929592870488547,0.0565203893773365,0.5474796544916813,-0.809999942779541,77.60253960307871,14.594685267813873,0.24547963255717284,10,-0.3162500858306885,-0.034999847412109375,-0.7337499856948844,-1.4062499999999991,-1.0,3,-0.06242422624067834,-1.0192275244837394,8.140000343322754,1.2428603736774433,7.925000190734862,1.3716794442025095,7.869999885559082,-0.06242422624067834
3464,2002-11-01,8.189999580383299,8.262499809265138,7.914999961853027,8.25,2200000.0,-0.007272778135357649,7.176463328433767,-0.7741955331323677,55.03183812668818,52.564188370107885,-0.19077223106117014,-0.25576764983197187,-0.5353580878740996,-1.0582312041535697,14.044811438537872,0.34749984741211115,0.05100955735465007,0.2187496185302713,-0.27178570448695005,0.7092849415474927,-0.026518042978338485,0.464017280038882,-0.7302495288848858,68.12077487010161,7.050505894587182,0.2452676615086106,11,-0.2562496662139875,0.02500057220459162,-0.6737495660781834,-1.3462495803832981,-0.8574995994567853,4,-0.05219777692566796,-3.035108853507874,8.25,-1.0192275244837394,8.140000343322754,1.2428603736774433,7.925000190734862,-0.05219777692566796
3465,2002-11-04,8.1875,8.300000190734862,8.107500076293945,8.212499618530272,1027200.0,-0.0003051990856368647,-1.0810883259616482,0.41665739489783615,52.67380579119749,53.538316387764404,-0.22353753725158043,-0.22440983648102986,-0.5292572406067197,-1.048127315960631,13.913116328197273,0.1925001144409162,0.0043549066672987635,0.19062504768371547,-0.28815314274475057,0.6694032381121806,-0.04876404753051666,0.4300141428979485,-0.7083949541091918,67.78526067315336,8.387718028168237,0.23938909521423268,11,-0.2537500858306885,0.027500152587890625,-0.6712499856948844,-1.3437499999999991,-0.815000057220459,0,-0.06564884331390142,7.176463328433767,8.189999580383299,-3.035108853507874,8.25,-1.0192275244837394,8.140000343322754,-0.06564884331390142
3466,2002-11-05,8.020000457763674,8.152500152587889,7.860000133514403,8.152500152587889,1489600.0,-0.02045795935710859,3.4151047964531482,5.300068665598769,48.024692869717235,55.07517915754163,-0.05211201976156854,-0.03674154983018596,-0.3610762661514899,-0.8777922979709043,14.083872926942615,0.3274998664855966,-0.027937927696946474,0.009125471115114081,-0.45415017726232776,0.4724011194925559,-0.22251235307360773,0.240763295303835,-0.5219275173683187,28.193907739723635,-29.182840512939322,0.2316378241887211,11,-0.08625054359436213,0.19499969482421697,-0.43312561511993586,-1.1075005531311062,-0.5875005722045916,1,-0.06016216029813648,-1.0810883259616482,8.1875,7.176463328433767,8.189999580383299,-3.035108853507874,8.25,-0.06016216029813648
3467,2002-11-06,8.117500305175781,8.182499885559082,7.914999961853027,8.050000190734862,1396400.0,0.012157087512099096,1.7088699280033608,-0.5094359993090615,43.56568899270503,54.54769021059906,-0.12208251035727535,-0.09251712665498779,-0.4442554866661155,-0.9765313177693331,14.103585479597932,0.2674999237060547,-0.028173865743474025,0.07712531089782715,-0.3280460679552153,0.4822966897508696,-0.12546037852869496,0.27971100032434837,-0.60083882816597,45.37450856332872,-7.697271967926184,0.2025856894265213,11,-0.08625030517578125,0.09749984741210938,-0.3868752717971802,-1.0612502098083496,-0.9275002479553223,2,-0.09023714798346205,3.4151047964531482,8.020000457763674,-1.0810883259616482,8.1875,7.176463328433767,8.189999580383299,-0.09023714798346205
3468,2002-11-07,8.015000343322754,8.354999542236326,7.9650001525878915,8.057499885559082,2434400.0,-0.012627035170873047,-4.47367857477483,-0.6296217804715922,41.720169570457124,52.78950280675505,0.03987088452007015,0.042898185187894455,-0.32139953816798084,-0.8730848944450589,14.313830246788681,0.38999938964843484,-0.004544261399111349,-0.04487466812133789,-0.4003671340413675,0.3106177977986917,-0.22262090108135268,0.1328715648386769,-0.4801221004307754,31.313211102323834,-17.369286531622997,0.17774623296001496,11,0.03999948501586914,0.19999980926513672,-0.28437530994415283,-0.9587502479553223,-0.8025002479553214,3,-0.072364363780272,1.7088699280033608,8.117500305175781,3.4151047964531482,8.020000457763674,-1.0810883259616482,8.1875,-0.072364363780272
3469,2002-11-08,8.022500038146973,8.162500381469728,7.940000057220459,8.024999618530272,1515200.0,0.0009357073615681166,-1.6567275501605805,0.058814289561038895,43.61702451451356,51.75200016263124,0.04055520294092929,0.05038634805301534,-0.31174377180988966,-0.8790260533920851,13.860608675807583,0.22250032424926935,0.05849411149863126,-0.04524998664856028,-0.38936164414827346,0.2988616708511538,-0.21730581539841687,0.1268058421012963,-0.46976936469047015,32.828302775581136,-14.02893933051179,0.172055828749857,11,0.03249979019165039,0.19250011444091797,-0.19062483310699463,-0.8649997711181641,-0.7624998092651367,4,-0.09629168394811294,-4.47367857477483,8.015000343322754,1.7088699280033608,8.117500305175781,3.4151047964531482,8.020000457763674,-0.09629168394811294
3470,2002-11-11,7.792500019073486,8.055000305175781,7.7224998474121085,8.045000076293945,1292400.0,-0.02866936964535205,1.4403657202852334,101.01697825264714,45.36652631073541,50.155978560993624,0.28877337328077957,0.27893581748144314,-0.061023771140938265,-0.644597741273782,13.141464080952403,0.33250045776367276,0.08678557827409517,-0.2652500152587898,-0.6295982966793616,0.09909826616178119,-0.4474241559690757,-0.08307587454850385,-0.22227396366375096,11.067226155869063,-38.384100953311524,0.1821741407102855,11,0.2824997901916504,0.15124988555908292,0.2350001335144043,-0.5212497711181641,-0.5500001907348642,0,-0.0590311244172016,-1.6567275501605805,8.022500038146973,-4.47367857477483,8.015000343322754,1.7088699280033608,8.117500305175781,-0.0590311244172016
3471,2002-11-12,7.980000019073486,8.092499732971191,7.75,7.764999866485597,1031200.0,0.024061597631191756,-1.7959174935091728,-0.8514855598633473,53.166224721962365,49.183192438735006,0.12281037755868063,0.08745304710084945,-0.21641298729906833,-0.8264942691849289,12.007893286988915,0.3424997329711914,0.07202060531366428,-0.07237503528594935,-0.43804476036748063,0.29329468979558104,-0.255209897826715,0.11045982725481629,-0.3926284893495824,40.71150923368293,-11.794602243258353,0.18283486254076534,11,0.09499979019165039,-0.03625011444091708,0.09750020503997803,-0.5149998664855957,-0.747499942779541,1,-0.0761278289275592,1.4403657202852334,7.792500019073486,-1.6567275501605805,8.022500038146973,-4.47367857477483,8.015000343322754,-0.0761278289275592
3472,2002-11-13,7.885000228881836,8.0,7.804999828338622,7.9749999046325675,3034400.0,-0.011904735584534532,1.7857193946887229,-0.41860284593956576,56.206427901253065,48.81915542213661,0.19873339817901048,0.17446458501556705,-0.09885148564437074,-0.7247099875741387,10.467432241683195,0.19500017166137784,0.07676635242523489,-0.15662481784820592,-0.5289795042728489,0.21572986857643706,-0.3428021610605274,0.029552525364115567,-0.2808261343300469,25.691772312220486,-29.382494337314753,0.18617734321232146,11,0.15374946594238104,0.05874967575073331,0.16687500476837158,-0.3262500762939453,-0.3775000572204581,2,-0.057387486390336195,-1.7959174935091728,7.980000019073486,1.4403657202852334,7.792500019073486,-1.6567275501605805,8.022500038146973,-0.057387486390336195
3473,2002-11-14,8.127499580383299,8.135000228881836,7.869999885559082,7.892499923706055,1452800.0,0.03075451419940567,1.1199946594442007,-2.611116703665837,53.82352239944683,48.684898119109796,-0.07037020681774386,-0.0908049331131,-0.30873612375519244,-0.9532375913742808,8.787084007109556,0.2650003433227539,0.06762912180881919,0.09737455844878973,-0.24706409981574318,0.44181321671332263,-0.07484477068347672,0.2695938875810562,-0.5068589723001828,92.04528213553354,35.628678101670275,0.17221932913226642,11,-0.08874988555908203,-0.18374967575072976,-0.07562434673309149,-0.4424993991851789,-0.5974993705749494,3,-0.11534907063244992,1.7857193946887229,7.885000228881836,-1.7959174935091728,7.980000019073486,1.4403657202852334,7.792500019073486,-0.11534907063244992
3474,2002-11-15,8.125,8.199999809265138,8.027500152587889,8.125,1067600.0,-0.00030754604888960646,1.300001271568982,0.0,58.09525251210263,49.28728108809925,-0.08723403335829794,-0.11071813228811678,-0.28506765099799836,-0.941588777089498,6.939176615470637,0.17249965667724965,0.03464971715052556,0.10549995899200404,-0.21099225048901538,0.42199216847302257,-0.05274614574850567,0.26374606373251375,-0.4882222086561825,84.29323240695405,25.693600261893934,0.15824610474050943,11,-0.08625030517578303,-0.18000006675720126,-0.06124985218048096,-0.3787498474121094,-0.6374998092651376,4,-0.11230768057016216,1.1199946594442007,8.127499580383299,1.7857193946887229,7.885000228881836,-1.7959174935091728,7.980000019073486,-0.11230768057016216
3475,2002-11-18,8.027500152587889,8.244999885559082,8.024999618530272,8.149999618530272,1468400.0,-0.01199998121995216,-2.4509701258097127,-100.0,53.16847368827564,49.85881229016129,-0.016558222917804954,-0.033441105882674904,-0.1736235859725186,-0.8412018546461901,5.042831241527,0.22000026702881037,-0.0031185822158619203,0.019750094413755193,-0.2754924057809127,0.314992594608424,-0.12787115568357876,0.16737134451108915,-0.37490792164858444,56.06064984731538,-0.4217559512949265,0.14762125009733426,11,0.011249542236328125,-0.08250021934509011,0.051874995231630194,-0.2812499999999982,-0.7000002861022923,0,-0.09560883327527914,1.300001271568982,8.125,1.1199946594442007,8.127499580383299,1.7857193946887229,7.885000228881836,-0.09560883327527914
3476,2002-11-19,7.940000057220459,8.072500228881836,7.875,8.042499542236326,1675200.0,-0.010900042815847444,1.430759208777252,0.8367341377967936,43.28856923319646,49.82802120577145,0.0652635787577811,0.05532010671673149,-0.07532638549022153,-0.7472225581260687,3.930054032564002,0.19750022888183594,-0.029493185494601448,-0.06675000190734792,-0.36280783209756784,0.229307828282872,-0.21477891700245877,0.08127891318776204,-0.27190967547757694,30.681866210348158,-19.875614775568966,0.14802891509511007,11,0.09874963760375799,0.004999876022339755,0.1712501049041748,-0.19374990463256836,-0.7699999809265137,1,-0.08784637580040644,-2.4509701258097127,8.027500152587889,1.300001271568982,8.125,1.1199946594442007,8.127499580383299,-0.08784637580040644
3477,2002-11-20,8.197500228881836,8.199999809265138,7.932499885559082,7.934999942779541,907200.0,0.03243075186469446,1.0000035651449901,-2.5609912680210907,48.3969514997021,50.56988586457645,-0.20081282534018552,-0.18508856799999407,-0.3159938434558214,-0.9952034425755478,3.488173500406104,0.26749992370605646,-0.045289838747466504,0.17387516498565603,-0.1254199385512198,0.47317026852253186,0.024227613217219002,0.32352271675409394,-0.5142216593514481,87.33342488606772,38.53646689323182,0.14964755176843783,11,-0.21375036239624023,-0.2525002956390372,-0.08625006675720215,-0.4512500762939453,-1.0925002098083496,2,-0.11771883203954725,1.430759208777252,7.940000057220459,-2.4509701258097127,8.027500152587889,1.300001271568982,8.125,-0.11771883203954725
3478,2002-11-21,8.522500038146973,8.619999885559082,8.175000190734862,8.202500343322754,3108400.0,0.03964620923340534,-1.3733317057291536,1.219045127819467,58.73852644200532,52.250052745408865,-0.4986964804700573,-0.466261305314319,-0.619070214357607,-1.3064620662195559,4.226423695291215,0.4449996948242205,-0.029330338534240497,0.45587496757507395,0.1291759259468659,0.7825740092032811,0.2925254467609708,0.619224488389178,-0.824337044584829,86.91277014909325,38.884647278267536,0.16334952081410367,11,-0.35125017166137695,-0.49250006675720215,-0.41124987602233887,-0.776249885559082,-1.382500171661376,3,-0.11909649304105885,1.0000035651449901,8.197500228881836,1.430759208777252,7.940000057220459,-2.4509701258097127,8.027500152587889,-0.11909649304105885
3479,2002-11-22,8.4375,8.572500228881836,8.342499732971191,8.494999885559082,902400.0,-0.009973603727369884,1.1647047207873513,-0.17968731373530744,56.29723635919886,53.464576084127025,-0.38960957943976915,-0.36533851008574736,-0.519694186512794,-1.1974574493912007,5.004569848051559,0.23000049591064453,-0.011339818059035167,0.34887492656707764,-0.015330966770026322,0.7130808199041816,0.16677197989852566,0.5309778732356296,-0.7024635307579787,75.50336730291902,28.73617837884892,0.18210294666855203,11,-0.252500057220459,-0.4075000286102295,-0.46187496185302734,-0.6912498474121094,-1.190000057220459,4,-0.10755553068938084,-1.3733317057291536,8.522500038146973,1.0000035651449901,8.197500228881836,1.430759208777252,7.940000057220459,-0.10755553068938084
3480,2002-11-25,8.397500038146973,8.547499656677246,8.314999580383299,8.452500343322754,858400.0,-0.004740736219618014,-1.1136253294492815,0.9565289502927371,60.16150612405837,54.24182957324881,-0.2847051107416654,-0.2991298405045111,-0.46234342848785026,-1.1359167188617807,5.538275704348765,0.2325000762939471,0.02021353163900841,0.2824999570846565,-0.09131737264435813,0.6563172868136711,0.09559129222014917,0.4694086219491638,-0.6270650322522693,70.13424408177791,20.149442146174138,0.18690866486450725,11,-0.18500018119812012,-0.36750006675720215,-0.421875,-0.651249885559082,-1.3575000762939453,0,-0.10836556633263372,1.1647047207873513,8.4375,-1.3733317057291536,8.522500038146973,1.0000035651449901,8.197500228881836,-0.10836556633263372
3481,2002-11-26,8.029999732971191,8.422499656677246,7.960000038146973,8.395000457763674,1534800.0,-0.043763060852200386,1.2023837366400167,6.636339991677103,47.9435809944577,53.323735472493766,0.10128468739884156,0.08078182294866565,-0.079309525620058,-0.7441634826975747,5.868028561153276,0.46249961853027344,0.0389241721322815,-0.09025032520294118,-0.4556876224913431,0.27518697208545984,-0.27296897384714214,0.09246832344125977,-0.2255821318899125,14.181795987215908,-34.88310161293733,0.1827186486442005,11,0.21500015258789062,2.384185791015625e-07,-0.05437469482421875,-0.18249964714050293,-1.232499599456788,1,-0.08748441965709275,-1.1136253294492815,8.397500038146973,1.1647047207873513,8.4375,-1.3733317057291536,8.522500038146973,-0.08748441965709275
3482,2002-11-27,7.880000114440918,8.149999618530272,7.827499866485597,8.057499885559082,1746400.0,-0.018679903302409206,-1.283181927129219,0.48629977712805883,46.896544013090995,52.554071207343114,0.2799390306082845,0.22166924722948167,0.08052943635661602,-0.5695390063023726,5.9273093487584765,0.32249975204467507,0.06865253151014983,-0.22724993228912282,-0.6079102844015889,0.15341041982334236,-0.41758010834535497,-0.03691975623288979,0.7399997711181641,6.6246368065327745,-42.83980834678384,0.19033017605623262,11,0.3437497615814209,0.14999985694885254,0.09562492370605469,0.0037500858306884766,-1.3924999237060556,2,-0.09010152637508517,1.2023837366400167,8.029999732971191,-1.1136253294492815,8.397500038146973,1.1647047207873513,8.4375,-0.09010152637508517
3483,2002-11-29,7.735000133514403,8.022500038146973,7.735000133514403,7.882500171661378,693200.0,-0.01840101254069615,-2.8983027834351316,0.8309872019428217,43.78378200043258,50.963907817157555,0.40611524315930847,0.34373179255153996,0.24218796907460227,-0.3963159654115662,5.349173660216387,0.28749990463256925,0.06435233292655695,-0.3464999198913583,-0.7551477925128447,0.062147952730128964,-0.5508238562021015,-0.14217598358061512,0.8691497516632092,0.0,-49.43855112762344,0.20432393631074344,11,0.44249987602233976,0.2949998378753671,0.28749990463256925,0.14875006675720304,-1.260000228881836,4,-0.08144797719023134,-1.283181927129219,7.880000114440918,1.2023837366400167,8.029999732971191,-1.1136253294492815,8.397500038146973,-0.08144797719023134
3484,2002-12-02,7.762499809265138,7.875,7.610000133514403,7.755000114440918,1068000.0,0.0035552262800335743,1.2795679959309985,-0.05084537548896542,49.28909395666024,50.53286562475584,0.3596034980647156,0.2978328144522484,0.2303979701695935,-0.3998165295381897,5.588046885775223,0.2649998664855966,0.06174079011269207,-0.2976252555847152,-0.7265942407801136,0.1313437296106832,-0.5121097481824153,-0.083140762987016,0.8068840858459465,16.26664035371943,-36.45482596258536,0.21448449259769942,12,0.35250020027160556,0.35250020027160556,0.2137502431869498,0.12125039100646884,-1.0699996948242196,0,-0.08019323131403366,-2.8983027834351316,7.735000133514403,-1.283181927129219,7.880000114440918,1.2023837366400167,8.029999732971191,-0.08019323131403366
3485,2002-12-03,7.6500000953674325,7.792500019073486,7.59250020980835,7.6875,1057600.0,-0.014492717122315146,-1.6229538952206743,-5.000190742623908,41.89188555896621,50.37767854984138,0.4614498882535818,0.3878868718458923,0.36399098533718455,-0.26552454792005964,5.751459655105597,0.19999980926513672,0.043329154495200584,-0.3832499742507922,-0.8447352566408339,0.07823530813925039,-0.613992615445814,-0.15250733305577135,0.8618207740478505,6.92770167209104,-45.358494554067455,0.23074264119502114,12,0.4562499523162833,0.4562499523162833,0.3262499570846549,0.23375010490417392,-1.0700001716613778,1,-0.05261439837518844,1.2795679959309985,7.762499809265138,-2.8983027834351316,7.735000133514403,-1.283181927129219,7.880000114440918,-0.05261439837518844
3486,2002-12-04,7.5374999046325675,7.6500000953674325,7.5,7.5999999046325675,1895600.0,-0.014705907102274596,-1.181822595523661,1.6666709052300028,41.53469902083935,49.615206052189954,0.5708859230688264,0.4873738342926339,0.4855900374595601,-0.12994856347380157,6.168123871615432,0.15000009536743253,0.012283815350889071,-0.47162513732910316,-0.9837010974690381,0.04045082281083179,-0.7276631173990706,-0.2155871572591357,0.9007753120141606,5.76921948313744,-47.82046016271914,0.25603798006996725,12,0.5225000381469735,0.5225000381469735,0.43875014781951993,0.346250295639039,-0.6500000953674299,2,-0.066003309993248,-1.6229538952206743,7.6500000953674325,1.2795679959309985,7.762499809265138,-2.8983027834351316,7.735000133514403,-0.066003309993248
3487,2002-12-05,7.385000228881836,7.570000171661378,7.327499866485597,7.545000076293945,1773200.0,-0.02023212970881827,1.309526296429152,2.55999755859375,31.082806200126498,46.54234824753675,0.6660548554435675,0.6136446008301792,0.633192506851227,0.0396254023976752,6.866221777924301,0.24250030517578125,-0.008207340906665195,-0.5874998092651369,-1.1672478968568303,-0.007751721673442624,-0.877373853060984,-0.29762576546928976,0.9594474661002188,8.273431394813406,-38.78084801191981,0.28987404379584697,12,0.5649998188018799,0.5887496471405029,0.6712498664855957,0.4987499713897705,-0.625,3,-0.07955315872161939,-1.181822595523661,7.5374999046325675,-1.6229538952206743,7.6500000953674325,1.2795679959309985,7.762499809265138,-0.07955315872161939
3488,2002-12-06,7.434999942779541,7.487500190734862,7.3125,7.352499961853027,1573200.0,0.006770441753293666,-1.1538497653959696,-0.5156253725293851,32.835809210933704,43.93552300884062,0.4979335969006895,0.5459562435754908,0.5809516812154492,0.004449649582422666,7.506550833947732,0.1750001907348624,-0.00361684092928094,-0.5085000753402706,-1.135404301621337,0.11840415094079582,-0.8219521884808039,-0.1950479621997374,0.7874140127829392,21.777767605251736,-19.71647301491326,0.3134521131405331,12,0.49499988555908203,0.53125,0.6431251764297485,0.44875025749206543,-0.8350000381469735,4,-0.12743776184757571,1.309526296429152,7.385000228881836,-1.181822595523661,7.5374999046325675,-1.6229538952206743,7.6500000953674325,-0.12743776184757571
3489,2002-12-09,7.25,7.554999828338622,7.172500133514403,7.427499771118164,1566800.0,-0.02488230587805218,-1.3007534755385635,-2.151512874606248,31.466017576715757,40.747135392469225,0.5551524409283193,0.7063289026822392,0.7611922186719227,0.20837793634415647,8.391253908988471,0.38249969482421875,-0.03438864920264528,-0.654875016212463,-1.3524883571541437,0.04273832472921679,-1.0036816866833025,-0.30606834574162267,0.845026001783733,12.49998077269181,-26.030098034699254,0.34880667047084,12,0.5474998950958252,0.6462500095367432,0.8243750333786011,0.6337502002716064,-0.5900001525878915,0,-0.1068965648782666,-1.1538497653959696,7.434999942779541,1.309526296429152,7.385000228881836,-1.181822595523661,7.5374999046325675,-0.1068965648782666
3490,2002-12-10,7.332499980926514,7.372499942779541,7.1525001525878915,7.1525001525878915,1614800.0,0.011379307714001863,-1.4444444444444586,-1.0140848475730921,35.483860676418715,39.362722023798234,0.3416201604729112,0.6193545244076253,0.6647995917127831,0.14671564894495326,9.147885378430413,0.2199997901916495,-0.1180281354947601,-0.5493750333786007,-1.2915001204680845,0.19275005371088305,-0.9204375769233426,-0.17831248983385883,0.6149218819341264,36.18087417919285,-3.2038982016059236,0.37106254354474183,12,0.31874990463256836,0.5537500381469727,0.7418750524520874,0.5512502193450928,-0.7975001335144052,1,-0.08728262777366247,-1.3007534755385635,7.25,-1.1538497653959696,7.434999942779541,1.309526296429152,7.385000228881836,-0.08728262777366247
3491,2002-12-11,7.372499942779541,7.610000133514403,7.300000190734862,7.300000190734862,868400.0,0.005455160171438989,-7.551751807054374,0.40277678436609105,27.999975585918904,37.263103309668,0.2218785546582973,0.5602320049464087,0.599640903379842,0.1312707910962132,9.72144585202769,0.309999942779541,-0.19804225855134483,-0.4790000677108761,-1.2532491019045917,0.2952489664828395,-0.8661245848077339,-0.09187555061401831,0.4318360122320044,48.08738783903644,14.157755043773783,0.38712451709685786,12,0.21500015258789062,0.5137500762939453,0.7018750905990601,0.5112502574920654,-0.994999885559082,2,-0.10749406920642202,-1.4444444444444586,7.332499980926514,-1.3007534755385635,7.25,-1.1538497653959696,7.434999942779541,-0.10749406920642202
3492,2002-12-12,7.432499885559082,7.517499923706055,7.3474998474121085,7.380000114440918,1548800.0,0.008138344285550492,-1.893610804493186,0.72413725064619,16.149036314288722,34.19257601120757,0.10250461147647094,0.48970092385564357,0.5223978139433054,0.09921839139873434,10.326002246319709,0.1700000762939462,-0.29043627850868425,-0.3963751077651976,-1.1926352418045685,0.3998850262741742,-0.7945051747848826,0.0017549592544883197,0.2545056250162059,61.20212997695552,32.57105585550629,0.39813006701968584,12,0.08125019073486328,0.4537501335144043,0.641875147819519,0.4512503147125244,-1.0299997329711905,3,-0.07332661751570935,-7.551751807054374,7.372499942779541,-1.4444444444444586,7.332499980926514,-1.3007534755385635,7.25,-0.07332661751570935
3493,2002-12-13,7.190000057220459,7.425000190734862,7.125,7.420000076293945,1986800.0,-0.032626953524720004,1.4999990065902913,-4.380971843778383,14.710013966552111,30.350456012306665,0.2900701614715686,0.6939432997968185,0.7323918896897403,0.36418831848901334,11.351208572187906,0.30749988555908203,-0.33995350787599676,-0.5919999599456789,-1.4238251854178134,0.23982526552645478,-1.0079125726817466,-0.17608734720961206,0.4200000762939444,13.402069964281491,-8.915801959232105,0.415912612736067,12,0.2687499523162842,0.682499885559082,0.9331250190734863,0.6937501430511475,-0.7400002479553214,4,-0.05980526076725157,-1.893610804493186,7.432499885559082,-7.551751807054374,7.372499942779541,-1.4444444444444586,7.332499980926514,-0.05980526076725157
3494,2002-12-16,7.2125000953674325,7.239999771118164,7.0625,7.179999828338622,1700800.0,0.0031293515949806228,3.057155313351499,-0.14130549710270393,16.1428311016883,27.489449961498007,0.20265994681275146,0.6319777414444481,0.708006355289724,0.36004653160608235,12.279493477350892,0.17749977111816406,-0.3801276124112718,-0.5238749265670766,-1.3763303393393942,0.32858048620524105,-0.9501026329532349,-0.09764722018091732,0.30499982833862216,27.397271011530517,10.668168635506301,0.42622770638615887,12,0.1437499523162833,0.6287498474121085,0.9224998950958243,0.6712501049041739,-0.7825002670288104,0,-0.08492203572077206,1.4999990065902913,7.190000057220459,-1.893610804493186,7.432499885559082,-7.551751807054374,7.372499942779541,-0.08492203572077206
3495,2002-12-17,7.260000228881836,7.494999885559082,7.102499961853027,7.2125000953674325,1836000.0,0.006585806985973219,-1.9345744747223208,1.4615305613426552,23.076910251810375,25.438584542717013,0.10506974771433608,0.552349524195499,0.6607456932071258,0.3292116757891774,12.753513065585894,0.3924999237060547,-0.40288121492096707,-0.4379997968673708,-1.3042630838463865,0.4282634901116458,-0.8711314403568782,-0.004868153377862505,-0.19750022888183594,36.073092368778426,18.236003050486854,0.4331316434895082,12,0.07624983787536621,0.5812497138977051,0.8749997615814209,0.6237499713897705,-0.8925004005432138,1,-0.08264467803772202,3.057155313351499,7.2125000953674325,1.4999990065902913,7.190000057220459,-1.893610804493186,7.432499885559082,-0.08264467803772202
3496,2002-12-18,7.242499828338622,7.3474998474121085,7.175000190734862,7.269999980926514,920000.0,-0.002410523414805632,-1.1230801734812819,-0.5789489534708924,25.433499457746734,24.810883793563704,0.08529324381870573,0.5427423651015895,0.6761916950371338,0.35689825070536774,13.722718530383505,0.1724996566772461,-0.4479657544361446,-0.42062518596649223,-1.3018980067852803,0.460647634852295,-0.8612615963758854,0.02001122444290182,-0.17999982833862216,39.56040846611397,19.46623991054276,0.4406364104093937,12,0.09375023841857999,0.5987501144409189,0.7668750286102304,0.6412503719329843,-1.4499998092651358,2,-0.09768726236736536,-1.9345744747223208,7.260000228881836,3.057155313351499,7.2125000953674325,1.4999990065902913,7.190000057220459,-0.09768726236736536
3497,2002-12-19,7.232500076293945,7.3499999046325675,7.172500133514403,7.28000020980835,1248000.0,-0.0013807044917764077,-1.1194000108177744,1.7272679983353583,28.387074809562435,24.316579971189114,0.07977514999299196,0.5025035333052186,0.6908290390608496,0.37178044567568147,14.380644827708123,0.17749977111816406,-0.47017977047020576,-0.3823749303817747,-1.2459498964933697,0.4812000357298203,-0.8141624134375718,0.049412552674022336,-0.16135007858276396,39.30638642232017,15.981801976977657,0.4317874830557974,12,0.10374999046325684,0.6087498664855957,0.7768747806549072,0.6512501239776611,-1.5850000381469727,3,-0.11821638576623461,-1.1230801734812819,7.242499828338622,-1.9345744747223208,7.260000228881836,3.057155313351499,7.2125000953674325,-0.11821638576623461
3498,2002-12-20,7.507500171661378,7.5250000953674325,7.022500038146973,7.0349998474121085,2098400.0,0.038022826473075755,-1.0201009648884907,-9.9473472870552,40.95745562284261,25.371184198536543,-0.20546624208769781,0.1555378271931076,0.4206144855194367,0.1072633412928452,13.631907364951406,0.5025000572204599,-0.47849473653745633,-0.056624841690062766,-0.807568542844602,0.6943188594644765,-0.43209669226733194,0.3188470088872064,-0.01250028610229581,96.51742851476392,69.31342064330936,0.37547185057726945,12,-0.19125008583068936,0.3137497901916495,0.4837496280670157,0.3762500286102286,-1.8075003623962402,4,-0.14718614636128002,-1.1194000108177744,7.232500076293945,-1.1230801734812819,7.242499828338622,-1.9345744747223208,7.260000228881836,-0.14718614636128002
3499,2002-12-23,7.53000020980835,7.7125000953674325,7.375,7.4749999046325675,1467200.0,0.002997008009657076,-1.6470583835414656,0.11640268239639666,45.45454873854865,26.47903842766209,-0.20570326636659253,0.06489125241242366,0.39552301542814305,0.09652142173018952,12.920125860438553,0.33750009536743253,-0.45046402283546083,0.011250185966491522,-0.6171656908130903,0.6396660627460733,-0.3029577524232998,0.32545812435628285,-0.507500171661377,73.55074341671063,41.97333325807982,0.31420793838979105,12,-0.16250014305114746,0.29124975204467773,0.46124958992004395,0.35374999046325684,-1.825000286102295,0,-0.14342634401741927,-1.0201009648884907,7.507500171661378,-1.1194000108177744,7.232500076293945,-1.1230801734812819,7.242499828338622,-0.14342634401741927
3500,2002-12-24,7.487500190734862,7.539999961853027,7.3499999046325675,7.517499923706055,393600.0,-0.005644092681183155,4.066681077781899,-0.5454466638923641,48.00001068115642,28.70126454935515,-0.15522816445722665,0.03765122301038293,0.4307739821247365,0.15188924648671964,12.245447386103107,0.19000005722045987,-0.42962143872124336,0.014250159263609952,-0.45885290521925093,0.48735322374647083,-0.22230137297782004,0.25080169150503995,-0.46500015258788974,67.39132087337188,31.20476816736371,0.23655153224143025,12,-0.12000012397766024,0.33374977111816495,0.5043746232986459,0.42499995231628507,-1.7950000762939444,1,-0.14123543712290065,-1.6470583835414656,7.53000020980835,-1.0201009648884907,7.507500171661378,-1.1194000108177744,7.232500076293945,-0.14123543712290065
3501,2002-12-26,7.327499866485597,7.574999809265138,7.327499866485597,7.487500190734862,780800.0,-0.021368991008140825,-2.09374301509488,5.333391613948983,47.713703596546175,32.20844980293931,-0.002550609846156071,0.15001488006811137,0.5784539807530091,0.32826874869426614,12.844310763096061,0.24749994277954102,-0.39210658337717597,-0.11062517166137642,-0.5079248724208885,0.2866745290981356,-0.309275022041132,0.08802467871837916,-0.2911998271942151,44.202870006599774,4.300204002563525,0.19864985037975597,12,0.04000020027160556,0.49375009536743075,0.6643749475479117,0.6162502765655509,-1.7525000572204599,3,-0.1310133136320899,4.066681077781899,7.487500190734862,-1.6470583835414656,7.53000020980835,-1.0201009648884907,7.507500171661378,-0.1310133136320899
3502,2002-12-27,7.170000076293945,7.3474998474121085,7.012499809265138,7.320000171661378,2163600.0,-0.021494342280648948,2.268301873626193,0.9374986961510539,40.29304694696768,35.05100902298549,0.12717117019694424,0.2651925162560449,0.7211462669665476,0.4984442262973561,13.581928588673517,0.3350000381469709,-0.3738941399376703,-0.2326249599456789,-0.5883912662916737,0.12314134640031593,-0.4105081131186763,-0.05474180677268148,0.5425000190734872,22.500028950815505,-18.881721665082296,0.17788315317299722,12,0.19249987602233976,0.6462497711181641,0.821874737739563,0.8375000953674316,-1.7024998664855957,4,-0.19211995014823846,-2.09374301509488,7.327499866485597,4.066681077781899,7.487500190734862,-1.6470583835414656,7.53000020980835,-0.19211995014823846
3503,2002-12-30,7.105000019073486,7.199999809265138,7.010000228881836,7.0250000953674325,1778800.0,-0.009065558790629202,-2.4545486071976788,-0.5333324856233598,44.17670928836384,38.16588437706054,0.19986380521985936,0.2957371524741452,0.7619769603652458,0.5743538014573026,14.083767978225993,0.18999958038330167,-0.3465148431949894,-0.2661250114440916,-0.6093200138054353,0.07706999091725208,-0.437722512624763,-0.09452751026342021,0.5935000705719,13.523104376788972,-30.210267838198092,0.1715975011806718,12,0.25625014305114746,0.7100000381469727,0.8593748807907104,0.9025001525878906,-1.5900001525878897,0,-0.20513722406950485,2.268301873626193,7.170000076293945,-2.09374301509488,7.327499866485597,4.066681077781899,7.487500190734862,-0.20513722406950485
3504,2002-12-31,7.139999866485597,7.252500057220459,7.079999923706055,7.0999999046325675,1078000.0,0.004926086885032044,-3.3125074505877024,0.5000000000000278,41.96241846982094,40.264274179061715,0.17153725953608667,0.2231510615441339,0.7033609036709061,0.5454682672523878,14.175574691145759,0.1725001335144043,-0.30613882329028463,-0.20000016689300448,-0.5044712910579179,0.10447095727190892,-0.3522357289754616,-0.04776460481054734,0.5309602287292474,23.00880250487399,-20.78433520264649,0.15223556208245673,12,0.2212502956390372,0.6512503623962393,0.9606250524520865,0.8675003051757804,-1.6549997329711932,1,-0.20168068405430462,-2.4545486071976788,7.105000019073486,2.268301873626193,7.170000076293945,-2.09374301509488,7.327499866485597,-0.20168068405430462
3505,2003-01-02,7.247499942779541,7.2849998474121085,7.114999771118164,7.144999980926514,950800.0,0.0150560333759302,-1.0923037196145295,2.562501490117427,45.05928987846498,42.44491755914152,0.06937284102394603,0.08848737178999677,0.5754247012306779,0.4453684521346295,14.176042310245652,0.17000007629394442,-0.2333574481411258,-0.07237508296966588,-0.3417578357387079,0.19700766979937612,-0.20706645935418688,0.06231629341485512,0.39702175778198256,42.03537881153518,-1.1643927020257934,0.1346913763845209,1,0.11375021934509277,0.53125,0.8600000143051147,0.7600002288818359,-1.7649998664855957,3,-0.21283201535037355,-3.3125074505877024,7.139999866485597,-2.4545486071976788,7.105000019073486,2.268301873626193,7.170000076293945,-0.21283201535037355
3506,2003-01-03,7.039999961853027,7.2775001525878915,6.982500076293945,7.2775001525878915,2504800.0,-0.02863055985716001,1.4842091737372247,-2.3170758938955602,36.10620114319357,43.30259826287831,0.27393458932559955,0.27068293630291684,0.7694080032062658,0.6590573833131028,14.07227037268336,0.2950000762939462,-0.1680837630113885,-0.2550000667572023,-0.5315531831565501,0.02155304964214544,-0.39327662495687576,-0.11672350855752889,0.5791408798413089,15.753403182400163,-24.12947773853236,0.13827655819967388,1,0.30750012397766113,0.6624999046325684,1.0812499523162842,0.9675002098083496,-1.5774998664855957,4,-0.19140622936273832,-1.0923037196145295,7.247499942779541,-3.3125074505877024,7.139999866485597,-2.4545486071976788,7.105000019073486,-0.19140622936273832
3507,2003-01-06,6.797500133514403,7.072500228881836,6.552499771118164,7.039999961853027,4408800.0,-0.0344459985302038,2.3821128125605737,1.0210510887940345,36.10620114319355,42.76356998736175,0.5009174177325351,0.4921444985826344,0.998518387797934,0.9080754195977594,13.929125659599679,0.5200004577636719,-0.13644134345499825,-0.46812489032745486,-0.8191942389638811,-0.11705554169102861,-0.6436595646456684,-0.2925902160092413,0.7834422622559094,33.44714496629258,-9.381156474189567,0.17553467431821324,1,0.33499979972839444,0.5537495613098145,1.3399997949600229,1.2100000381469735,-1.4275002479553214,0,-0.1798455756141658,1.4842091737372247,7.039999961853027,-1.0923037196145295,7.247499942779541,-3.3125074505877024,7.139999866485597,-0.1798455756141658
3508,2003-01-07,6.487500190734862,6.84499979019165,6.46750020980835,6.7874999046325675,3335600.0,-0.04560499252528394,-1.2205878846782374,1.237113097988626,28.676476981811987,40.899339792168796,0.7275212264920494,0.766836664179988,1.2976175958818166,1.2148735355524067,13.811803062125966,0.3774995803833008,-0.11950929549636413,-0.7307498455047616,-1.2157541579323539,-0.2457455330771694,-0.9732520017185582,-0.48824768929096507,1.0111667950632786,2.446481931800776,-40.584977902316,0.24250215621379628,1,0.5337498188018808,0.7574999332427987,1.6393747329711923,1.5199999809265146,-1.265000343322754,1,-0.1572254259634902,2.3821128125605737,6.797500133514403,1.4842091737372247,7.039999961853027,-1.0923037196145295,7.247499942779541,-0.1572254259634902
3509,2003-01-08,6.4749999046325675,6.5,6.385000228881836,6.4749999046325675,2177600.0,-0.0019268263175000744,3.5999732972208403,-0.0,26.426422900320418,38.50227448318701,0.6421620374852717,0.757116681044951,1.2880474385383573,1.2207536176422833,13.384738078496927,0.11499977111816406,-0.1117367132447944,-0.7045001268386848,-1.291861767458955,-0.1171384862184146,-0.9981809471488203,-0.41081930652854926,0.9205504035665948,9.999968210842557,-32.51082185947804,0.29368082031013515,1,0.5050001144409189,0.6550002098083505,1.6287500858306894,1.5325002670288095,-1.1174998283386222,2,-0.1482625563376665,-1.2205878846782374,6.487500190734862,2.3821128125605737,6.797500133514403,1.4842091737372247,7.039999961853027,-0.1482625563376665
3510,2003-01-09,6.692500114440918,6.757500171661378,6.550000190734862,6.5875000953674325,2714400.0,0.033590766488311274,-1.3055575423789398,100.0,35.25470131972659,37.117940896873726,0.3352911666685445,0.5156484488234074,1.0546594487765208,0.9945574830424269,12.506287673583676,0.28250026702881037,-0.1376381952865824,-0.4549999237060547,-1.0760347143819544,0.16603486696984504,-0.7655173190440046,-0.14448252836810482,0.5817841842401652,34.45377163531915,-8.081978096130278,0.3105173953379501,1,0.1737499237060547,0.39625000953674316,1.4224998950958252,1.315000057220459,-1.192500114440918,3,-0.18042584389666272,3.5999732972208403,6.4749999046325675,-1.2205878846782374,6.487500190734862,2.3821128125605737,6.797500133514403,-0.18042584389666272
3511,2003-01-10,6.579999923706055,6.7750000953674325,6.5625,6.684999942779541,2223600.0,-0.016809889997926653,-2.0357185431929854,-1.0000000000000084,33.41804511132419,36.35405180402445,0.36946043307329646,0.5963052105757285,1.1478639304084126,1.0998147630227368,12.545622834377227,0.21250009536743253,-0.1815202213262257,-0.5278751134872435,-1.1883420316015307,0.13259180462704379,-0.8581085725443875,-0.1976416544300994,0.587570286599119,28.363591974431817,-13.978338865090283,0.33023345905714374,1,0.25500011444091797,0.4687502384185791,1.5262501239776611,1.4275002479553223,-1.0774998664855957,4,-0.16679329181419877,-1.3055575423789398,6.692500114440918,3.5999732972208403,6.4749999046325675,-1.2205878846782374,6.487500190734862,-0.16679329181419877
3512,2003-01-13,6.887499809265138,6.9650001525878915,6.539999961853027,6.539999961853027,2558800.0,0.046732505945971115,-1.4460453372852569,-3.309521755123736,34.49999463558326,35.27886128704883,0.01975070805948409,0.25916956094162646,0.8173125176051617,0.7865869457684713,12.334886115675339,0.42500019073486417,-0.22477473740541676,-0.1931252241134631,-0.8420695177061548,0.45581906947922857,-0.517597370909809,0.13134692268288273,0.18616200326923593,86.63787008323278,49.035872199177476,0.32447214679634606,1,-0.05249977111816495,0.16125035285949618,1.1725001335144034,1.1200003623962393,-1.487499713897706,0,-0.20689651591434988,-2.0357185431929854,6.579999923706055,-1.3055575423789398,6.692500114440918,3.5999732972208403,6.4749999046325675,-0.20689651591434988
3513,2003-01-14,6.760000228881836,6.927499771118164,6.672500133514403,6.875,1182000.0,-0.018511736321471517,1.3181857589970865,-0.3309347384598488,31.71021439549851,34.139727501013,0.10411429227640046,0.3718688011414155,0.9162575816718874,0.9033676660286076,11.466093420115248,0.25499963760376065,-0.2635912820290951,-0.29912481307983363,-0.9611716684236624,0.36292204226399516,-0.6301482407517476,0.03189861459208032,0.23102219361423337,64.65518091861858,30.29507526888581,0.3310234276719143,1,0.07499980926513672,0.28874993324279785,1.2018747329711914,1.3999998569488525,-1.2275004386901855,1,-0.20562134560055667,-1.4460453372852569,6.887499809265138,-2.0357185431929854,6.579999923706055,-1.3055575423789398,6.692500114440918,-0.20562134560055667
3514,2003-01-15,6.5999999046325675,6.829999923706055,6.577499866485597,6.7750000953674325,1876800.0,-0.023668686217741985,-1.295452279495604,1.5217438176902947,30.033742258236117,32.47022220987646,0.20055021442153897,0.5097653114237284,1.0471897283815723,1.052847367983805,10.487544162460463,0.2525000572204581,-0.28565404487903123,-0.42850012779235946,-1.1168188795687604,0.25981862398404143,-0.7726595036805604,-0.08434075190415857,0.36500024795532404,14.1176272593654,-15.400654140949582,0.34415937588820045,1,0.2312502861022958,0.4487502574920663,1.3481249809265146,1.5525002479553232,-1.2224998474121085,2,-0.20871213289769686,1.3181857589970865,6.760000228881836,-1.4460453372852569,6.887499809265138,-2.0357185431929854,6.579999923706055,-0.20871213289769686
3515,2003-01-16,6.6599998474121085,6.757500171661378,6.5999999046325675,6.610000133514403,2594000.0,0.009090900552502612,-3.4999965940287017,-0.28571233944228897,34.275617501328284,32.26682402744699,0.05414312691306744,0.42426223688011167,0.9583000710635252,0.9857623189139764,10.47923580921358,0.15750026702881037,-0.3121881971326248,-0.3385001659393323,-1.0365678548198343,0.35956752294116967,-0.6875340103795828,0.010533678500918242,0.2674999237060556,28.235254518731008,0.5507438552555648,0.3490338444402509,1,0.06875038146972745,0.3887503147125253,1.1868751049041757,1.4225003719329843,-1.3249998092651358,3,-0.19557054068466362,-1.295452279495604,6.5999999046325675,1.3181857589970865,6.760000228881836,-1.4460453372852569,6.887499809265138,-0.19557054068466362
3516,2003-01-17,6.5349998474121085,6.647500038146973,6.5,6.642499923706055,1228800.0,-0.018768769198781787,1.510632426465814,-2.150013828356732,34.808608073651044,32.12264701972005,0.11172459800676648,0.5202119639348082,1.0577620392997575,1.1023594853398562,10.584676816366857,0.1599998474121085,-0.34519947262595085,-0.4281251668930066,-1.14556748802105,0.2893171542350368,-0.7868463274570283,-0.06940400632898491,0.327399978637696,7.526846435925207,-19.95368347331663,0.3587211605640215,1,0.1400003433227548,0.5137503147125253,1.2337501049041757,1.5375003814697275,-1.2799997329711905,4,-0.15837794515358306,-3.4999965940287017,6.6599998474121085,-1.295452279495604,6.5999999046325675,1.3181857589970865,6.760000228881836,-0.15837794515358306
3517,2003-01-21,6.377500057220459,6.625,6.329999923706055,6.625,2187600.0,-0.0241009631016319,1.3838395514839754,2.302323415127463,33.33333333333336,32.64007550322242,0.2272833311120772,0.6433583420780806,1.184223905124255,1.2566425482192898,10.87672599396949,0.2950000762939453,-0.3996882619113977,-0.5428749561309818,-1.2938433084531145,0.20809339619115086,-0.9183591322920481,-0.16739077996991547,0.42761181716918895,7.949815170687795,-20.416509690585553,0.3754841761610664,1,0.26999998092651367,0.6437499523162842,1.359375,1.695000171661377,-0.929999828338623,1,-0.13720109637777977,1.510632426465814,6.5349998474121085,-3.4999965940287017,6.6599998474121085,-1.295452279495604,6.5999999046325675,-0.13720109637777977
3518,2003-01-22,6.4025001525878915,6.440000057220459,6.2750000953674325,6.375,1509600.0,0.003920046278812261,2.2195126489825747,-0.11111175331619004,33.0264748314499,33.37341460668125,0.21116416734883092,0.5600435559140591,1.131140839601028,1.2319713824353054,11.922585694256686,0.16499996185302646,-0.42696523895794947,-0.4626248598098748,-1.1940554885574084,0.26880576893765884,-0.8283401741836416,-0.09690954543610797,0.3360960487060529,22.972990388506453,-5.8202372382125525,0.3657153143737668,1,0.2174999713897705,0.591249942779541,1.2974998950958243,1.6700000762939444,-0.9725003242492685,2,-0.15657946635350706,1.3838395514839754,6.377500057220459,1.510632426465814,6.5349998474121085,-3.4999965940287017,6.6599998474121085,-0.15657946635350706
3519,2003-01-23,6.449999809265138,6.502500057220459,6.315000057220459,6.4000000953674325,2746400.0,0.0074189231620787055,1.4193515638699714,1.8181613261200689,31.124254638525855,32.914476086547836,0.17851843037384718,0.45058621209652916,1.055289378349257,1.1832439768237384,12.701603031941836,0.1875,-0.43818582089848856,-0.36112518310546804,-1.0437140622333567,0.32146369602242064,-0.7024196226694128,-0.019830743541523255,0.214421015080565,36.26936502101048,8.773154635225993,0.34129443956394445,1,0.17000031471252441,0.5437502861022949,1.2156251668930045,1.608750343322753,-1.0099997520446786,3,-0.1422480691790935,2.2195126489825747,6.4025001525878915,1.3838395514839754,6.377500057220459,1.510632426465814,6.5349998474121085,-0.1422480691790935
3520,2003-01-24,6.429999828338622,6.4749999046325675,6.357500076293945,6.449999809265138,2420800.0,-0.003100772328362922,2.3571297198248566,-0.40000190735958235,34.155838333105876,32.99645311119024,0.17586053306204708,0.4082288992004104,1.053535322850509,1.2048014559811309,13.616389763363216,0.11749982833862216,-0.4063576355609859,-0.32825014591217094,-0.9514867953886759,0.294986503564334,-0.6398684706504234,-0.016631821173918482,0.17211367937055755,41.61067296134444,12.107382318858694,0.3116183247382524,1,0.19000029563903986,0.5637502670288104,1.1687501668930063,1.5975003242492685,-1.0524997711181632,4,-0.1636858163634053,1.4193515638699714,6.449999809265138,2.2195126489825747,6.4025001525878915,1.3838395514839754,6.377500057220459,-0.1636858163634053
3521,2003-01-27,6.367499828338622,6.4749999046325675,6.315000057220459,6.375,1229200.0,-0.009720062467894142,-1.8444489655786116,0.3750089407052539,37.679073542230874,33.349684100817754,0.2291444262257727,0.4164733034820278,1.0870618996526344,1.2728623804266226,14.50562967386918,0.1599998474121085,-0.36968852239160643,-0.34275014400482284,-0.9281108261577025,0.24261053814805678,-0.6354304850812627,-0.050069802928383034,0.18227553339587832,26.428502335821076,-2.469508773857985,0.29268034107643975,1,0.2337501049041757,0.6262502670288104,1.2212501764297494,1.6600003242492685,-1.0074996948242188,0,-0.16215152226569352,2.3571297198248566,6.429999828338622,1.4193515638699714,6.449999809265138,2.2195126489825747,6.4025001525878915,-0.16215152226569352
3522,2003-01-28,5.792500019073486,6.0275001525878915,5.362500190734863,5.567500114440918,21885600.0,-0.0903022889307501,-1.0944888866861784,-29.999300654837825,32.71143638315418,33.46093098833505,0.7068128701294372,0.9307004315876384,1.628871964217538,1.845625250122767,16.00883135501794,1.0049996376037589,-0.37831308766435257,-0.8488749504089359,-1.5237774162297395,-0.1739724845881323,-1.1863261833193377,-0.5114237174985341,0.7133113000422835,37.71928760520221,5.249155471400911,0.33745123291040163,1,0.30375003814697266,0.7450001239776611,1.7962499856948853,2.0487499237060547,-0.4699997901916504,1,-0.09279238720115568,-1.8444489655786116,6.367499828338622,2.3571297198248566,6.429999828338622,1.4193515638699714,6.449999809265138,-0.09279238720115568
3523,2003-01-29,5.647500038146973,5.7849998474121085,5.565000057220459,5.75,4550400.0,-0.025032366068029166,1.5507272817740196,-0.45555557910307953,30.688446204853804,33.53367587129257,0.7570175517031661,1.012838288362035,1.7304953123988884,1.9908755156533875,17.58507885529856,0.22749996185302734,-0.3783754651762372,-0.9209999322891234,-1.6929035586803973,-0.1490963058978494,-1.3069517454847608,-0.5350481190934859,0.8274998664855948,24.99998954304355,-9.886469823414796,0.38595181319563704,1,0.41250014305114746,0.8900001049041748,1.941249966621399,2.1937499046325684,-0.3274998664855957,2,-0.035413865943196954,-1.0944888866861784,5.792500019073486,-1.8444489655786116,6.367499828338622,2.3571297198248566,6.429999828338622,-0.035413865943196954
3524,2003-01-30,5.699999809265138,5.744999885559082,5.625,5.737500190734862,2950400.0,0.009296108147595739,3.571444141689373,0.36585751635201424,24.90516300966752,32.49251426110804,0.6296405164267425,0.8926948484919324,1.6344152095362885,1.9329461729150603,19.45392939712115,0.11999988555908203,-0.40639760741952813,-0.7965001583099358,-1.6113902226551629,0.018389906035291226,-1.2039451904825489,-0.38905512613732274,0.5747501468658429,30.337052164069846,-4.413947045562253,0.40744503217261346,1,0.30500030517578036,0.8375003337860099,1.8687502145767203,2.1212501525878897,-0.4175000190734872,3,-0.047368419291460295,1.5507272817740196,5.647500038146973,-1.0944888866861784,5.792500019073486,-1.8444489655786116,6.367499828338622,-0.047368419291460295
3525,2003-01-31,5.704999923706055,5.75,5.639999866485597,5.697500228881836,1814000.0,0.0008772130891634422,1.2564165264681535,-0.19998982757744704,26.604264711582246,31.580920554211513,0.5307405709194546,0.8076162741588719,1.5881375254718346,1.919257094707623,21.54520766185867,0.11000013351440341,-0.42085243067162104,-0.7143750429153446,-1.5219345465852756,0.09318446075458642,-1.1181547947503105,-0.31059529108037864,0.40554507465362466,30.786500768726015,-4.575316995383027,0.4037797518349656,1,0.28875017166137695,0.7637500762939453,1.88937509059906,2.1162500381469727,-0.4699997901916513,4,-0.04645045925144342,3.571444141689373,5.699999809265138,1.5507272817740196,5.647500038146973,-1.0944888866861784,5.792500019073486,-0.04645045925144342
3526,2003-02-03,5.692500114440918,5.75,5.570000171661377,5.637499809265138,1794400.0,-0.002191027069640472,1.1176440889048458,7.333672431332537,12.063474186590938,29.21760287124013,0.459483467892678,0.7525735218648855,1.561184283341018,1.921709501626454,23.315997264023043,0.17999982833862305,-0.42056352058753266,-0.6594998598098751,-1.4738588322452673,0.154859112625517,-1.0666793460275716,-0.2523203735921786,0.2833968185462945,49.62405152422972,19.8912182623109,0.4071794862176962,2,0.24000000953674316,0.776249885559082,1.9018748998641968,2.1287498474121094,-0.38250017166137695,0,-0.055335977318886065,1.2564165264681535,5.704999923706055,3.571444141689373,5.699999809265138,1.5507272817740196,5.647500038146973,-0.055335977318886065
3527,2003-02-04,5.574999809265137,5.737500190734862,5.512499809265137,5.702499866485597,1535600.0,-0.020641247749420777,1.2784767340513745,-2.3181699958385886,12.140551522497319,26.89694472580095,0.504199885816841,0.8156078751666893,1.628751466637973,2.029774269736391,23.945075968310167,0.22500038146972567,-0.445808931698509,-0.7158751487731934,-1.5718929865457785,0.14014268899939175,-1.143884067659486,-0.2878662298869008,0.2904857101166529,22.935776605759916,-2.281315122140903,0.42800891888629244,2,0.3575003147125244,0.7800002098083496,2.019375205039978,2.2462501525878906,-0.07499980926513672,1,-0.0385649655796263,1.1176440889048458,5.692500114440918,1.2564165264681535,5.704999923706055,3.571444141689373,5.699999809265138,-0.0385649655796263
3528,2003-02-05,5.46750020980835,5.644999980926514,5.454999923706055,5.612500190734863,2016000.0,-0.01928244002414725,-1.2352875178462739,1.1372542419788467,12.56196523263371,24.83446812514627,0.5197826579614633,0.8883180860437543,1.6735619584652923,2.127596453576608,24.431981991704976,0.19000005722045898,-0.47184037023712655,-0.7723747491836548,-1.6977942050451746,0.15304470667786507,-1.2350844771144152,-0.3096650212528944,0.3074479504169929,4.237384023534736,-21.459067121069253,0.4627097279307601,2,0.4512498378753662,0.8562498092651367,2.121874690055847,2.3487496376037598,0.06499958038330078,2,-0.026520343001796842,1.2784767340513745,5.574999809265137,1.1176440889048458,5.692500114440918,1.2564165264681535,5.704999923706055,-0.026520343001796842
3529,2003-02-06,5.514999866485597,5.53000020980835,5.442500114440918,5.4724998474121085,1869200.0,0.008687636918977226,1.4137722384820284,-0.29310361837238597,11.833297570512457,22.354185818191443,0.3639820786063508,0.806562931728517,1.5653728552445871,2.067124484237284,24.75064695613615,0.08750009536743164,-0.4839690998741295,-0.6768750905990588,-1.649336504811255,0.2955863236131373,-1.1631057977051569,-0.19064438349296076,0.2225003242492658,23.577163911089897,-1.7238661378925748,0.4862307071060982,2,0.40375018119811923,0.8087501525878897,2.07312524318695,2.3000001907348624,0.19250011444091708,3,-0.03535805975431183,-1.2352875178462739,5.46750020980835,1.2784767340513745,5.574999809265137,1.1176440889048458,5.692500114440918,-0.03535805975431183
3530,2003-02-07,5.485000133514403,5.6624999046325675,5.474999904632568,5.525000095367432,1611200.0,-0.005439661595188827,-5.2499562902328245,-0.9411751506243574,12.633416992053355,19.571335090393948,0.27472714365521256,0.7815309809603761,1.534372772850337,2.0854025622601924,25.90046237664692,0.1874999999999991,-0.5025699512838067,-0.6464998245239268,-1.6378444051126708,0.3448447560648171,-1.1421721148182984,-0.1508275342295553,0.1850000572204591,13.821149557897844,-13.16109759769775,0.495672290294372,2,0.21000003814697354,0.8387498855590829,2.0912500619888315,2.3299999237060556,0.2674999237060556,4,-0.036918931338841166,1.4137722384820284,5.514999866485597,-1.2352875178462739,5.46750020980835,1.2784767340513745,5.574999809265137,-0.036918931338841166
3531,2003-02-10,5.482500076293945,5.522500038146973,5.382500171661377,5.417500019073486,3128000.0,-0.0004557989352055314,-1.0740759055507478,-1.625002980235045,14.199959793044911,17.514504358159584,0.15476306453699973,0.7352921373930688,1.486433725613395,2.077085284232327,27.251443208228366,0.1399998664855957,-0.5264824917700075,-0.5941248893737789,-1.6022970446282416,0.41404726588068375,-1.0982109670010107,-0.09003881174654715,0.17999982833862216,28.16898570697492,-1.170308745165439,0.5040860776272313,2,0.10124993324279785,0.8375000953674316,2.087499976158142,2.3324999809265137,0.012499809265136719,0,-0.045143627785746765,-5.2499562902328245,5.485000133514403,1.4137722384820284,5.514999866485597,-1.2352875178462739,5.46750020980835,-0.045143627785746765
3532,2003-02-11,5.462500095367432,5.5,5.400000095367432,5.480000019073486,2151600.0,-0.003647967286492637,2.4782644751463687,-0.26922935847118806,12.248946839676478,15.4656710953621,0.13748815817254556,0.6778127403690446,1.459557931354638,2.083926168940245,29.39802453514541,0.09999990463256836,-0.567387079464023,-0.5428748846054079,-1.5103515629160684,0.42460179370525264,-1.0266132237607382,-0.05913654545007763,0.19999980926513583,28.571428571428665,-1.508174890123069,0.4837383391553304,2,0.10374999046325684,0.755000114440918,2.0624998807907104,2.338749885559082,-0.07999992370605469,1,-0.027917647583607597,-1.0740759055507478,5.482500076293945,-5.2499562902328245,5.485000133514403,1.4137722384820284,5.514999866485597,-0.027917647583607597
3533,2003-02-12,5.369999885559082,5.514999866485597,5.364999771118164,5.452499866485597,1802000.0,-0.01693367655714939,-2.2432379489347416,4.714305177111767,8.139505656254173,13.602820278316175,0.20840097445320271,0.696550788197257,1.5078155264638227,2.166707340501919,31.688312882390555,0.15000009536743253,-0.6243662580577469,-0.56587507724762,-1.5043721996047488,0.3726220451095088,-1.0351236384261844,-0.09662651606905559,0.2385000705718987,1.6807099821606934,-26.475144677681346,0.46924856117856445,2,0.1875,0.7937502861022949,1.8718749284744263,2.216249942779541,0.19750022888183594,2,0.024208587935078407,2.4782644751463687,5.462500095367432,-1.0740759055507478,5.482500076293945,-5.2499562902328245,5.485000133514403,0.024208587935078407
3534,2003-02-13,5.2224998474121085,5.40500020980835,5.110000133514403,5.375,2205600.0,-0.02746741923470586,1.7764638300355073,1.848487125393743,7.407379997584755,11.469833087872008,0.3140726734620918,0.7753112616417646,1.6075602673306664,2.302733612412317,33.980895957954985,0.2950000762939462,-0.63060623771233,-0.6445001125335699,-1.5799602388572147,0.29096001379007497,-1.1122301756953918,-0.1767700493717479,0.34172015094757136,20.36194760226327,-5.8403103226342985,0.46773006316182236,2,0.20750021934509366,0.815000295639039,1.9106252193450937,2.3212502002716073,0.1075000762939462,3,0.05935853553603354,-2.2432379489347416,5.369999885559082,2.4782644751463687,5.462500095367432,-1.0740759055507478,5.482500076293945,0.05935853553603354
3535,2003-02-14,5.357500076293945,5.357500076293945,5.195000171661377,5.224999904632568,1464000.0,0.02584973342770569,1.452825571394126,-0.8688527153112989,16.107374818185846,11.919155380271444,0.13923817209696665,0.5667872626341248,1.4290156017444158,2.1600816610115396,36.397373071667836,0.16249990463256836,-0.6160577185264451,-0.44437489509582484,-1.327261650062396,0.43851185987074626,-0.8858182725791099,-0.0029315176125397358,0.15749979019165128,60.000000000000085,32.42902841303789,0.4414433774832854,2,0.06625008583068759,0.6800000667572021,1.6974999904632568,2.1449999809265137,0.22249984741210938,4,0.06532895933707228,1.7764638300355073,5.2224998474121085,-2.2432379489347416,5.369999885559082,2.4782644751463687,5.462500095367432,0.06532895933707228
3536,2003-02-18,5.5,5.542500019073486,5.307499885559082,5.355000019073486,1288000.0,0.02659821216551972,1.0434792524023262,1.0943380609127191,36.17020413150888,14.589116781272729,-0.03736927609230811,0.36129587698193344,1.2473560832142132,2.0051723001336965,38.237115015496656,0.2350001335144043,-0.592212872636555,-0.25012497901916486,-1.0712497576971174,0.5709997996587877,-0.6606873683581416,0.16043741031981185,-0.3899998664855966,90.17340339441998,61.24705558644871,0.41056238933897626,2,-0.11374998092651456,0.5375001430511475,1.477500081062317,2.002500057220459,-0.07499980926513672,1,0.045909101312810785,1.452825571394126,5.357500076293945,1.7764638300355073,5.2224998474121085,-2.2432379489347416,5.369999885559082,0.045909101312810785
3537,2003-02-19,5.502500057220459,5.547500133514403,5.422500133514403,5.477499961853027,1122800.0,0.0004545558582653708,1.1739083562422332,0.1724144734894948,42.07649931496965,17.868509457087836,-0.05725601375999201,0.30554749660464964,1.2098343685524027,1.9840040044823954,39.64808088913136,0.125,-0.5764799165589851,-0.2038749217987057,-0.9760359901343119,0.5682861465369005,-0.5899554559665088,0.18220561236909738,-0.3838499259948742,89.71426827566985,57.80069268915828,0.3860805341678031,2,-0.11625003814697354,0.5350000858306885,1.4393750429153442,2.0,-0.19500017166137695,2,-0.001363047993345301,1.0434792524023262,5.5,1.452825571394126,5.357500076293945,1.7764638300355073,5.2224998474121085,-0.001363047993345301
3538,2003-02-20,5.400000095367432,5.552499771118164,5.252500057220459,5.550000190734863,1122400.0,-0.01862788928434911,2.8709826276622255,-5.9999809265864315,34.455968150231925,20.38213952150111,0.038735590619872085,0.3468763421633314,1.2737876569103328,2.068127956349187,41.11874089456489,0.2999997138977051,-0.543042207782312,-0.2562498807907101,-0.9657538427577412,0.45325408117632104,-0.6110018617742252,0.09850210019280503,-0.2641959640502938,65.53676821600263,32.04307143321326,0.3547519809835154,2,-0.0137500762939462,0.6187498569488525,1.5418750047683716,2.1024999618530273,-0.07500028610229492,3,-0.003240726554999074,1.1739083562422332,5.502500057220459,1.0434792524023262,5.5,1.452825571394126,5.357500076293945,-0.003240726554999074
3539,2003-02-21,5.53249979019165,5.550000190734863,5.400000095367432,5.400000095367432,1056800.0,0.024536980089664873,-1.2641575977428456,-0.883330737221567,42.10525167198648,23.656787819271457,-0.10171735264850224,0.14979559501972162,1.1094502112749502,1.9176765063894043,42.95981752042854,0.15000009536743164,-0.4978305937242311,-0.0778751850128172,-0.6821259849717407,0.5263756149461063,-0.3800005849922794,0.224250214966645,-0.3716939204864511,94.40559347285892,58.0673929103782,0.3021253999794618,2,-0.2012498378753662,0.4375002384185791,1.4093753099441528,1.9700002670288086,-0.3449997901916504,4,0.006326312801912426,2.8709826276622255,5.400000095367432,1.1739083562422332,5.502500057220459,1.0434792524023262,5.5,0.006326312801912426
3540,2003-02-24,5.377500057220459,5.552499771118164,5.335000038146973,5.550000190734863,1326000.0,-0.028016220307135686,1.4507109603135586,-1.301890798641101,37.2469527768737,26.217564817474656,0.040711075449523904,0.23389361372560824,1.2274950296673186,2.0486910957715816,44.95424729042634,0.2174997329711914,-0.45018447880361023,-0.18024992942810059,-0.6529517778390765,0.29245191898287537,-0.41660085363358856,0.05610099477738739,-0.1931925534304817,41.66670640313441,6.719538908887657,0.23635092420548778,2,-0.046250104904174805,0.5562500953674316,1.5625001192092896,2.125,-0.24249982833862305,0,-0.008833125617660365,-1.2641575977428456,5.53249979019165,2.8709826276622255,5.400000095367432,1.1739083562422332,5.502500057220459,-0.008833125617660365
3541,2003-02-25,5.335000038146973,5.360000133514403,5.197500228881836,5.300000190734863,1103200.0,-0.00790330425313912,2.823525451873187,-0.20289750911518442,39.65517241379314,29.2627009923765,0.06714936780153469,0.2056173533669483,1.2304948343286863,2.0610470033162596,47.0249721807162,0.17999982833862305,-0.40506086916572137,-0.17112495899200475,-0.4620376319753916,0.1197877139913821,-0.3165812954836982,-0.025668622500311322,0.2174997329711914,38.73239058252114,2.1722624622558087,0.14545633649169323,2,-0.0037500858306884766,0.5437500476837158,1.5537501573562622,2.1675000190734863,-0.059999942779541016,1,0.04592312723659875,1.4507109603135586,5.377500057220459,-1.2641575977428456,5.53249979019165,2.8709826276622255,5.400000095367432,0.04592312723659875
3542,2003-02-26,5.255000114440918,5.40500020980835,5.255000114440918,5.335000038146973,763200.0,-0.014995299556519126,-2.750005960470162,-2.285722070844687,40.61809085638331,32.87143268127974,0.12809009744811295,0.25643185341978736,1.2673162552453139,2.1139637029047673,46.95180512301372,0.15000009536743164,-0.3646168961499239,-0.2242498874664305,-0.5028180750309854,0.05431830009812444,-0.3635339812487075,-0.08496579368415347,0.2974996566772461,16.197171747563427,-23.441497143552215,0.13928409378227732,2,0.07624983787536621,0.6124999523162842,1.6068750619888306,2.247499942779541,-0.19000005722045898,2,0.032350156535064345,2.823525451873187,5.335000038146973,1.4507109603135586,5.377500057220459,-1.2641575977428456,5.53249979019165,0.032350156535064345
3543,2003-02-27,5.447500228881836,5.46750020980835,5.230000019073486,5.255000114440918,1619200.0,0.03663180023762913,1.0430117230120513,-2.406253725293851,47.35813484398366,37.31040544199073,-0.05840209220205317,0.05078371226396783,1.0408019493046368,1.8892371081095707,46.737085447276655,0.23750019073486328,-0.3280555486474883,-0.021749782562255682,-0.2890170818562279,0.2455175167317165,-0.15538343220924222,0.11188386708473086,0.09789955139160167,70.4226260194926,27.564557543262744,0.13363364964698612,2,-0.07375025749206543,0.3587498664855957,1.386874794960022,2.0274996757507324,-0.5875000953674325,3,-0.025699924266270435,-2.750005960470162,5.255000114440918,2.823525451873187,5.335000038146973,1.4507109603135586,5.377500057220459,-0.025699924266270435
3544,2003-02-28,5.429999828338623,5.454999923706055,5.372499942779541,5.429999828338623,627200.0,-0.0032125561831880534,2.299986648610502,0.0,47.82607548424407,40.8347055159972,-0.009356378609078675,0.049560231924241194,1.0226581487654771,1.889450476897645,46.510762053453846,0.08249998092651367,-0.2864962507907691,-0.02575018405914342,-0.2702480377730474,0.21874766965476056,-0.1479991109160954,0.09649874279780857,0.10844196090698244,65.49292936890858,18.17858998604634,0.12224892685695182,2,-0.05499982833862305,0.3762502670288086,1.3768752813339242,2.017500162124634,-0.6924996376037598,4,-0.0193370206985094,1.0430117230120513,5.447500228881836,-2.750005960470162,5.255000114440918,2.823525451873187,5.335000038146973,-0.0193370206985094
3545,2003-03-03,5.440000057220459,5.5349998474121085,5.385000228881836,5.425000190734863,1691200.0,0.001841662835723401,-2.157893680136909,100.0,48.33005886547652,42.185800486438055,-0.007178158566166104,0.019698919904850065,0.9748637105668028,1.8628442186109684,46.11650165138644,0.14999961853027255,-0.22715093350012872,-0.002499961853027699,-0.21700673935600978,0.21200681564995438,-0.1097533506045183,0.1047534268984629,-0.24249982833862305,71.85188220201549,21.202204101163844,0.10725338875149093,3,-0.06500005722045898,0.35249996185302646,1.3668750524520883,2.007499933242798,-0.632500171661377,0,-0.04641545120671797,2.299986648610502,5.429999828338623,1.0430117230120513,5.447500228881836,-2.750005960470162,5.255000114440918,-0.04641545120671797
3546,2003-03-04,5.377500057220459,5.480000019073486,5.375,5.442500114440918,1031200.0,-0.011488970467388948,-1.999993188057302,-4.333375719235782,46.76806069862599,42.70708508462208,0.040362376839365055,0.06049133269240592,0.9986281875976601,1.9071683090979459,45.58497633034027,0.10500001907348633,-0.1468384994204719,-0.04924995899200457,-0.23008206730164993,0.13158214931764078,-0.1396660131468277,0.04116609516281855,-0.17324983596801768,48.3606954634783,-4.87181158112972,0.09041605415482284,3,-0.0025000572204589844,0.41499996185302646,1.4293750524520883,2.069999933242798,-0.5774998664855957,1,-0.0450952721075315,-2.157893680136909,5.440000057220459,2.299986648610502,5.429999828338623,1.0430117230120513,5.447500228881836,-0.0450952721075315
3547,2003-03-05,5.360000133514403,5.422500133514403,5.349999904632568,5.412499904632568,1305200.0,-0.003254286103178794,1.0000000000000244,0.8076880754135778,49.596784272375444,44.389397987082475,0.03969758010503277,0.06435781007153007,0.9767129663375611,1.9095990496776336,44.948916551611816,0.07250022888183505,-0.08569576181930572,-0.055999898910523704,-0.2248925753907054,0.11289277756965799,-0.14044623715061455,0.02844643932956714,-0.1491349197387688,42.62301233054666,-16.422809103049545,0.08444633824009078,3,0.014999866485596591,0.20875000953674405,1.4374998807907113,2.0874998569488534,-0.5750002861022949,2,-0.01585821567717749,-1.999993188057302,5.377500057220459,-2.157893680136909,5.440000057220459,2.299986648610502,5.429999828338623,-0.01585821567717749
3548,2003-03-06,5.322500228881836,5.364999771118164,5.267499923706055,5.364999771118164,1468000.0,-0.006996250690012529,3.58827753343506,0.8095186194368619,54.42479519213164,45.75823615598749,0.07269241478516086,0.0953250637135925,0.9646838875537735,1.9301019311803946,44.26587561638078,0.09749984741210938,-0.07942010566155755,-0.08624980449676478,-0.2582542059518813,0.08575459695835175,-0.1722520052243226,-0.00024760376920696103,-0.10515232243347228,20.560867612141504,-41.586294847432114,0.08600220072755814,3,0.05249977111816406,0.12499976158142001,0.9943748712539673,1.6687498092651367,-0.5600004196166992,3,-0.04837955107340097,1.0000000000000244,5.360000133514403,-1.999993188057302,5.377500057220459,-2.157893680136909,5.440000057220459,-0.04837955107340097
3549,2003-03-07,5.320000171661377,5.352499961853027,5.237500190734863,5.327499866485597,1707600.0,-0.00046971481689994654,3.0,0.17646530832063845,48.120305424375545,46.96638645015436,0.04680109012295741,0.08692381902505986,0.9158793756751509,1.9115857583856526,43.55549428550606,0.11499977111816406,-0.08331896417882678,-0.07899987697601318,-0.24772104773146264,0.08972129377943627,-0.16336046235373747,0.005360708401711101,-0.09629922639373856,27.73111802815194,-33.25473516508485,0.08436058537772453,3,0.0462498664855957,0.1099998950958252,0.9787499904632568,1.6712498664855957,-0.49250030517578036,4,-0.08646616979399846,3.58827753343506,5.322500228881836,1.0000000000000244,5.360000133514403,-1.999993188057302,5.377500057220459,-0.08646616979399846
3550,2003-03-10,5.28249979019165,5.317500114440918,5.230000019073486,5.304999828338623,1698400.0,-0.007048943657837481,2.6841672020558947,3.0001271617493903,37.815119764877984,46.76193615583046,0.07756535025907585,0.11433767981831178,0.9019517535230701,1.925602673657644,43.5670206532693,0.09000015258789062,-0.07130516315524282,-0.1063752412796024,-0.2776512174774286,0.06490073491822379,-0.1920132293785155,-0.020737253180689308,-0.05257286688112295,20.999908447265625,-34.79465171379938,0.08563798809891321,3,0.10000014305114746,0.14750027656555176,0.9887503385543823,1.7087502479553223,-0.43249988555908203,0,-0.10317077540991526,3.0,5.320000171661377,3.58827753343506,5.322500228881836,1.0000000000000244,5.360000133514403,-0.10317077540991526
3551,2003-03-11,5.235000133514403,5.329999923706055,5.235000133514403,5.272500038146973,1231200.0,-0.00899188993162714,-4.066668362091793,1.6666596024244873,35.73333740234371,46.219185772048284,0.12224348890923675,0.15003702796695517,0.9015692002191509,1.947587371385242,43.343541514393635,0.09499979019165128,-0.07905444984487975,-0.14149990081787234,-0.3199095177561855,0.036909716120440805,-0.23070470928702846,-0.05229509234871621,0.2999997138977051,2.5974605030438753,-46.88620827004726,0.08920480846915652,3,0.14749979972839444,0.19499993324279874,0.9962499141693124,1.7562499046325692,-0.4050002098083487,1,-0.08166193639967079,2.6841672020558947,5.28249979019165,3.0,5.320000171661377,3.58827753343506,5.322500228881836,-0.08166193639967079
3552,2003-03-12,5.309999942779541,5.364999771118164,5.184999942779541,5.232500076293945,1199200.0,0.014326610764532788,-1.086952916167946,-2.0666683620919364,45.05493584181162,45.963274771806944,0.0624311646414073,0.0664325282862972,0.7836489236744786,1.8470500889589072,43.16823826268954,0.17999982833862305,-0.06530314421608097,-0.058875083923339844,-0.23482716835655637,0.11707700050987668,-0.1468511261399481,0.02910095829326842,0.2189999103546132,69.4445106718907,21.083006858043248,0.08797604221660844,3,0.04999995231628418,0.11375021934509189,0.8906251192092896,1.6812500953674316,-0.2975001335144043,2,-0.09604515207917619,-4.066668362091793,5.235000133514403,2.6841672020558947,5.28249979019165,3.0,5.320000171661377,-0.09604515207917619
3553,2003-03-13,5.5,5.5,5.2775001525878915,5.34499979019165,998800.0,0.0357815554176828,1.8709618869189786,2.0000061527481248,48.32042464372756,46.018202456194,-0.13336320474530883,-0.11945331668470871,0.5541467560976567,1.6282466022464188,42.53860814361013,0.2224998474121085,-0.04769666473893519,0.12462496757507324,-0.06084932509948526,0.31009926024963175,0.031887821237794434,0.21736211391235205,0.015239856719969858,100.0,55.08903636198279,0.0927371463372791,3,-0.1400001049041748,-0.11374998092651456,0.6437500715255737,1.4912500381469727,-0.5625,3,-0.13000002774325303,-1.086952916167946,5.309999942779541,-4.066668362091793,5.235000133514403,2.6841672020558947,5.28249979019165,-0.13000002774325303
3554,2003-03-14,5.53249979019165,5.599999904632568,5.417500019073486,5.510000228881836,1363200.0,0.005909052762118172,1.3174619513716277,0.14515826357676606,59.1715789343003,47.22281579717441,-0.16739803199471748,-0.13443020693324925,0.4805797356884911,1.5671592994357884,41.104250061728834,0.18249988555908203,-0.02333941423581365,0.14162476062774676,-0.04185950342676659,0.3251090246822601,0.049882628600490087,0.23336689265500343,-0.3474998474121094,83.73491068781756,36.82674536266503,0.09174213202725667,3,-0.1399998664855957,-0.14624977111816495,0.5887502431869507,1.4587502479553223,-0.3774995803833008,4,-0.13917758881647246,1.8709618869189786,5.5,-1.086952916167946,5.309999942779541,-4.066668362091793,5.235000133514403,-0.13917758881647246
3555,2003-03-17,5.707499980926514,5.707499980926514,5.324999809265137,5.510000228881836,1126800.0,0.031631305444441926,2.8734243228300262,8.777937903994914,69.05369696195106,49.69899760421053,-0.33577307653549404,-0.29709717073330566,0.2622335359399903,1.3654965206881933,39.35312014315524,0.38250017166137695,-0.016785963257646586,0.29912495613098145,0.06836956837536068,0.5298803438866022,0.1837472622531715,0.4145026500087914,-0.5142000389099124,100.0,49.90720616069184,0.11537769387781037,3,-0.26125001907348633,-0.2987499237060547,0.4137500524520874,1.283750057220459,-0.47499990463256836,0,-0.15418311298847598,1.3174619513716277,5.53249979019165,1.8709618869189786,5.5,-1.086952916167946,5.309999942779541,-0.15418311298847598
3556,2003-03-18,5.752500057220459,5.867499828338622,5.617499828338623,5.744999885559082,914000.0,0.007884376074345667,1.105265693984625,0.037975600393059174,76.39255335134094,52.676305279651146,-0.35982479209468465,-0.33962332372385085,0.18020602265702568,1.2986549046042715,38.281119184538106,0.2499999999999991,-0.007838342013778643,0.33150002956390345,0.05629013050613718,0.6067099286216697,0.19389508003502076,0.46910497909278615,-0.538632113647461,83.1502138606281,27.581398887674467,0.13760494952888302,3,-0.22625017166137695,-0.2637500762939462,0.25687503814697266,1.2150001525878906,-0.45749998092651367,1,-0.15688833439559635,2.8734243228300262,5.707499980926514,1.3174619513716277,5.53249979019165,1.8709618869189786,5.5,-0.15688833439559635
3557,2003-03-19,5.494999885559082,5.75,5.392499923706055,5.744999885559082,3014800.0,-0.04476317585397782,1.7499981660125445,-33.332570411342104,52.35730154357886,52.446583763145284,-0.09069902983484823,-0.08718381573960787,0.4047408476303369,1.5341911592630835,37.53731010440611,0.3600001335144043,-0.006129759111301425,0.07437486648559588,-0.2003875120331262,0.349137245004318,-0.06300632277376561,0.21175605574495737,-0.24191402890014668,36.864381780284596,-16.1304808702185,0.13738118925936124,3,0.03125,-0.0062499046325692476,0.456875205039978,1.4600000381469727,-0.25500011444091797,2,-0.12101910385851955,1.105265693984625,5.752500057220459,2.8734243228300262,5.707499980926514,1.3174619513716277,5.53249979019165,-0.12101910385851955
3558,2003-03-20,5.382500171661377,5.489999771118164,5.304999828338623,5.487500190734863,2392000.0,-0.020473105776281364,2.363660402713657,0.4200000762939453,47.84582048431952,52.41608543647239,0.03487410485652198,0.02523124518355857,0.49228203799465486,1.627003309313947,36.465524017288395,0.19000005722045898,0.0003836872313414119,-0.03724985122680646,-0.31239996766273315,0.23790026520912022,-0.17482490944476936,0.10032520699115643,-0.09254947670166036,13.777838812934048,-36.081393882334964,0.13757505821796318,3,0.14374971389770508,0.10624980926513583,0.5093749761581421,1.5099997520446777,-0.057500362396240234,3,-0.06874135635782708,1.7499981660125445,5.494999885559082,1.105265693984625,5.752500057220459,2.8734243228300262,5.707499980926514,-0.06874135635782708
3559,2003-03-21,5.567500114440918,5.605000019073486,5.377500057220459,5.380000114440918,1326000.0,0.03437063388377726,-1.3636345621275099,-1.7857139613353255,54.9902187703309,54.324429770411605,-0.12440882835657607,-0.1654972458200623,0.2843616797288373,1.4178427008620673,35.11939551737363,0.22749996185302734,0.008744206205420824,0.14600007534027082,-0.1325931442930255,0.4245932949735671,0.006703465523622221,0.2852966851569194,-0.2625002861022949,46.666717529296946,-0.39363174304464366,0.13929660981664824,3,-0.04125022888183594,-0.07875013351440519,0.2931249141693115,1.1887497901916495,-0.05000019073486328,4,-0.1131567312961217,2.363660402713657,5.382500171661377,1.7499981660125445,5.494999885559082,1.105265693984625,5.752500057220459,-0.1131567312961217
3560,2003-03-24,5.329999923706055,5.494999885559082,5.25,5.25,796400.0,-0.042658318069691226,-5.125002980235081,0.426666259765625,48.36488337760287,55.72793487877373,0.1347033298521083,0.07195085156806869,0.4886973580925522,1.6315917024276683,33.72435431164055,0.31750011444091797,0.008142385747335723,-0.08912510871887225,-0.3700974146024887,0.1918471971647442,-0.2296112616606809,0.051361044222936414,0.5374999046325675,12.955456833290752,-32.538364172146274,0.14048615294180833,3,0.19624996185302734,0.19624996185302734,0.4037501811981201,1.2362501621246338,0.21500015258789062,0,-0.032832967430142856,-1.3636345621275099,5.567500114440918,2.363660402713657,5.382500171661377,1.7499981660125445,5.494999885559082,-0.032832967430142856
3561,2003-03-25,5.579999923706055,5.605000019073486,5.3125,5.335000038146973,1224000.0,0.04690431586838928,-1.0172417762022052,3.0625014901175405,56.52818390690103,57.00274021933922,-0.06840551451655674,-0.16733248852973936,0.21138085943442597,1.3581749262463916,31.745579127589142,0.29250001907348633,0.02336342476783493,0.14862489700317383,-0.13820653817697082,0.4354563321833185,0.005209179413101062,0.2920406145932466,0.27514990806579487,65.99998474121094,19.310938130143157,0.14341571759007252,3,-0.021250009536743164,-0.053750038146972656,0.15062522888183594,0.9125001430511475,1.130000114440918,1,-0.06227595916906592,-5.125002980235081,5.329999923706055,-1.3636345621275099,5.567500114440918,2.363660402713657,5.382500171661377,-0.06227595916906592
3562,2003-03-26,5.425000190734863,5.710000038146973,5.367499828338623,5.579999923706055,1671200.0,-0.0277777303029505,-1.5370342898317297,-0.6326522668265208,52.84327253449365,57.50527887386879,0.11691765036948887,0.0011133175296160758,0.3267866192321369,1.4851858960021405,29.76765871763636,0.3425002098083496,0.05080410379243716,-0.014874839782715199,-0.2895155890675838,0.2597659095021534,-0.1521952144251495,0.1224455348597191,0.41804664440154937,38.04351657008988,-11.456903285338576,0.1373203746424344,3,0.13374972343444824,0.10124969482421875,0.2868748903274536,1.026249885559082,1.3350000381469727,2,-0.023963153893144518,-1.0172417762022052,5.579999923706055,-5.125002980235081,5.329999923706055,-1.3636345621275099,5.567500114440918,-0.023963153893144518
3563,2003-03-27,5.307499885559082,5.474999904632568,5.292500019073486,5.425000190734863,1915600.0,-0.021659041667215995,-1.4745740794620632,0.7580677909788407,49.674047301748274,56.44999758136301,0.22824232890566964,0.11340152654882907,0.40662156687935536,1.5719736510903264,28.18932390102654,0.18249988555908203,0.08453153984381068,-0.12537512779235804,-0.4062631373518908,0.1555128817671747,-0.2658191325721244,0.01506887698740833,0.5236860128746024,12.499974084939202,-38.11191451780559,0.1404440047797666,3,0.2512500286102295,0.21875,0.40437519550323486,1.103750228881836,1.2725000381469727,3,-0.012717873932428292,-1.5370342898317297,5.425000190734863,-1.0172417762022052,5.579999923706055,-5.125002980235081,5.329999923706055,-0.012717873932428292
3564,2003-03-28,5.324999809265137,5.377500057220459,5.297500133514403,5.302499771118164,2174800.0,0.0032972066101535358,-3.9231762427370356,-0.1914891890137004,51.11989535966345,54.45735295888661,0.19915661463962042,0.09236767163234205,0.35604113603722354,1.5245091742483163,26.525693909701232,0.07999992370605558,0.10428646663727115,-0.10262520313262957,-0.3876343050595086,0.18238389879424943,-0.24512975409606952,0.039879347830810374,0.4945623711998737,16.304305009899554,-36.4813573627826,0.14250455096343967,3,0.2337501049041748,0.2012500762939453,0.37750017642974854,1.0862503051757812,1.320000171661377,4,0.0,-1.4745740794620632,5.307499885559082,-1.5370342898317297,5.425000190734863,-1.0172417762022052,5.579999923706055,0.0
3565,2003-03-31,5.1875,5.322500228881836,5.147500038146973,5.297500133514403,4139200.0,-0.025821561350273914,1.187497951094488,-4.888886534141443,48.80502791567073,51.39207235492325,0.2851208756835568,0.22132852157663763,0.45624635655227586,1.6309805808045237,25.508367016162296,0.17749977111816406,0.10344467515704903,-0.227500009536743,-0.5319105563352879,0.07691053726180197,-0.37970528293601546,-0.07529473613747051,0.62067093685571,7.111104329427083,-49.874010418398804,0.15220527339927253,3,0.26125001907348633,0.31999993324279785,0.46312499046325684,1.223750114440918,1.317500114440918,0,0.06361444312405884,-3.9231762427370356,5.324999809265137,-1.4745740794620632,5.307499885559082,-1.5370342898317297,5.425000190734863,0.06361444312405884
3566,2003-04-01,5.135000228881836,5.235000133514403,5.110000133514403,5.164999961853027,1963200.0,-0.010120437805911098,-2.1250029802350117,0.2727245141685509,45.547080336518476,50.635381109694315,0.2691173584545288,0.2684951989276634,0.47410229350060895,1.6545061492350692,24.456639281867158,0.125,0.08604129713664754,-0.26787478923797625,-0.5968975151100153,0.061147936634062816,-0.43238615217399623,-0.10336342630195627,0.6467438720255245,4.166683223515212,-49.1256309763277,0.1645113629360197,4,0.27499985694885254,0.35374975204467685,0.49749982357025146,1.276249885559082,1.2574996948242188,1,0.07984417315233272,1.187497951094488,5.1875,-3.9231762427370356,5.324999809265137,-1.4745740794620632,5.307499885559082,0.07984417315233272
3567,2003-04-02,5.275000095367432,5.337500095367432,5.127500057220459,5.15500020980835,1444000.0,0.027263848149054803,-1.399997820175367,-4.000031789426837,44.125327280944305,50.221992975985955,0.10574936879964447,0.12838310461291957,0.30544858852204726,1.4844952260633768,23.073617994430766,0.21000003814697266,0.04259199699782279,-0.12362492084503174,-0.4571446739035512,0.2098948322134877,-0.29038479737429146,0.04313495568422798,0.46643936749635095,45.20549734800003,-2.0886126468052666,0.16675987652925955,4,0.13499999046325684,0.21374988555908114,0.3299999237060547,1.1362500190734863,1.2774996757507324,2,0.2720378989262531,-2.1250029802350117,5.135000228881836,1.187497951094488,5.1875,-3.9231762427370356,5.324999809265137,0.2720378989262531
3568,2003-04-03,5.065000057220459,5.297500133514403,5.050000190734863,5.272500038146973,2426800.0,-0.03981043305219978,-1.084212555187686,-1.7291681567842072,38.829156687456845,48.426319411222174,0.29723295438273567,0.3352934203173543,0.4829578382055679,1.6645950215071892,21.46707478486726,0.24749994277954013,-0.02185320072563357,-0.3207499504089357,-0.6850989979406545,0.04359909712278309,-0.5029244741747956,-0.13857542664307587,0.638553045882361,4.580113771208342,-36.530423251065116,0.18217452376585958,4,0.315000057220459,0.3937499523162842,0.5343749523162842,1.346250057220459,1.5099997520446786,3,0.3346495858859968,-1.399997820175367,5.275000095367432,-2.1250029802350117,5.135000228881836,1.187497951094488,5.1875,0.3346495858859968
3569,2003-04-04,4.860000133514403,5.147500038146973,4.8125,5.147500038146973,4971200.0,-0.04047382455876103,1.330435821014345,1.385541836432205,30.035334260123776,46.38970284261339,0.4373074870402931,0.531304580254031,0.6508836765655532,1.8380793360424308,19.98644011781453,0.33500003814697266,-0.048589652178882226,-0.5027498722076427,-0.9361145472609804,-0.06938519715430491,-0.719432209734312,-0.28606753468097335,0.7912687365989797,9.047642835409297,-23.597003595137288,0.21668233752666904,4,0.4012498855590829,0.4799997806549081,0.7299998998641977,1.5512499809265146,1.6299996376037607,4,0.3539094121274995,-1.084212555187686,5.065000057220459,-1.399997820175367,5.275000095367432,-2.1250029802350117,5.135000228881836,0.3539094121274995
3570,2003-04-07,4.737500190734863,4.9375,4.667500019073486,4.920000076293945,7274400.0,-0.025205748850660403,1.4827614934338895,0.6347824212057414,26.931814216383998,43.10121732144483,0.5217951064776338,0.6438938087490174,0.7347664444409485,1.9317038302818084,18.561672111870912,0.26999998092651367,-0.06683876264454724,-0.5979998350143436,-1.1133881869859135,-0.08261148304277377,-0.8556940110001285,-0.3403056590285587,0.8298917923671816,10.447785625425238,-15.155223851575004,0.2576941759857847,4,0.4512498378753662,0.5299997329711914,0.8531248569488525,1.6737499237060547,1.7674999237060547,0,0.4026384619302288,1.330435821014345,4.860000133514403,-1.084212555187686,5.065000057220459,-1.399997820175367,5.275000095367432,0.4026384619302288
3571,2003-04-08,4.807499885559082,4.925000190734863,4.684999942779541,4.742499828338623,2596800.0,0.014775660581738181,-1.666671964862366,-0.35616492043999687,32.919244945404785,40.887436478212734,0.3695552588720039,0.5694191464848863,0.6281816448596533,1.8299487420858362,17.158766007495636,0.24000024795532227,-0.11184119085319022,-0.5066251277923586,-1.0725460028650362,0.059295747280319056,-0.7895855653286974,-0.22366469025601976,0.6519050618595355,20.895500081133477,-3.14740330355945,0.2829604375363388,4,0.2637500762939453,0.46000003814697266,0.7762501239776611,1.603750228881836,1.7425003051757804,1,0.3530941797795648,1.4827614934338895,4.737500190734863,1.330435821014345,4.860000133514403,-1.084212555187686,5.065000057220459,0.3530941797795648
3572,2003-04-09,4.800000190734863,4.949999809265137,4.747499942779541,4.807499885559082,2202800.0,-0.0015599989605297182,-2.5999915229093373,-0.11537981880203939,34.73131490895092,39.22713287901303,0.3118719889571535,0.5657586403833035,0.6167915806938797,1.806843921931943,15.455241782649626,0.2024998664855957,-0.13216119683417116,-0.4886248350143436,-1.0995030474737186,0.1222533774450314,-0.7940639412440307,-0.18318572878465655,0.5643761652823382,21.031769459115413,-4.131570610209991,0.30543910622968745,4,0.22249984741210938,0.4674997329711914,0.7837498188018799,1.6112499237060547,1.544999599456787,2,0.3317707645189458,-1.666671964862366,4.807499885559082,1.4827614934338895,4.737500190734863,1.330435821014345,4.860000133514403,0.3317707645189458
3573,2003-04-10,4.7849998474121085,4.849999904632568,4.699999809265137,4.797500133514403,1294000.0,-0.00312507140139473,1.5531968427246332,1.6667726347914547,27.481996816510218,36.600699707551556,0.2737489802509385,0.5527882076027071,0.6170128917610835,1.7869697977207855,14.762561770741984,0.15000009536743164,-0.19249850563552773,-0.46787517070770335,-1.1095777718160793,0.1738274304006726,-0.7887264712618913,-0.14702387015351537,0.4957513481718472,24.479129931166387,1.9517247645738358,0.320851300554188,4,0.2175002098083505,0.4825000762939462,0.6868752241134652,1.6262502670288095,1.417500019073488,3,0.3693834859079421,-2.5999915229093373,4.800000190734863,-1.666671964862366,4.807499885559082,1.4827614934338895,4.737500190734863,0.3693834859079421
3574,2003-04-11,4.762499809265137,4.862500190734863,4.6875,4.800000190734863,1600400.0,-0.004702202479513251,1.153843445191732,2.9999618539004387,31.362875018165226,34.662682718939834,0.2325192265699636,0.5424560152995737,0.6224752501346682,1.7741503903990488,14.699984796197615,0.17500019073486328,-0.24006720451918717,-0.4518752098083496,-1.1149777132841976,0.21122729366749837,-0.7834264615462736,-0.12032395807042562,0.44466124513756267,33.62826929082024,9.4815281547469,0.33155125173792377,4,0.24000024795532227,0.505000114440918,0.6487501859664917,1.6487503051757812,1.4000000953674308,4,0.38057744306338837,1.5531968427246332,4.7849998474121085,-2.5999915229093373,4.800000190734863,-1.666671964862366,4.807499885559082,0.38057744306338837
3575,2003-04-14,4.827499866485597,4.9099998474121085,4.764999866485597,4.764999866485597,1243600.0,0.013648306524654652,-3.6399993896483807,-1.6666497126290627,21.869138687151548,32.031800313454625,0.12413723436251622,0.43020509191367484,0.540680346141178,1.675407084449465,15.211784338485245,0.14750003814697177,-0.2744862518050022,-0.3428751468658442,-0.9846454884198748,0.29889519468818637,-0.6637603176428595,-0.02198997608882891,0.31490186367759687,53.77358320812636,33.47844558908063,0.32088517077701545,4,0.1750001907348624,0.4400000572204581,0.5706251859664908,1.5837502479553214,1.3975000381469709,0,0.3443811394329177,1.153843445191732,4.762499809265137,1.5531968427246332,4.7849998474121085,-2.5999915229093373,4.800000190734863,0.3443811394329177
3576,2003-04-15,4.849999904632568,4.882500171661377,4.767499923706055,4.800000190734863,1325600.0,0.004660805545159352,1.0,0.7999954223632812,26.14105601473962,30.033547950542992,0.06365213309546025,0.3548169221625752,0.5017036081368103,1.6203491931078968,16.654824536738648,0.11500024795532227,-0.3170982868957335,-0.2752501010894779,-0.8698616737251736,0.31936147154621786,-0.5725558874073258,0.02205568522836998,0.23541362019986067,61.90477055487536,42.04309176951051,0.2973057863178477,4,0.13250017166137695,0.41750001907348633,0.5562500953674316,1.5612502098083496,1.5950002670288095,1,0.3412371633713942,-3.6399993896483807,4.827499866485597,1.153843445191732,4.762499809265137,1.5531968427246332,4.7849998474121085,0.3412371633713942
3577,2003-04-16,4.829999923706055,4.912499904632568,4.795000076293945,4.887499809265137,1542400.0,-0.004123707488614681,1.186041766469722,-1.1500042915589803,28.442422567181353,28.879466381623494,0.015522994912156918,0.3398675251721599,0.5084427393894728,1.6032329446334268,17.0786611669682,0.11749982833862305,-0.348068649130739,-0.26200008392333984,-0.8437886638642977,0.31978849601761805,-0.5528943738938192,0.028894206047139548,0.20526398043530136,63.33332626907614,40.78313959874441,0.290894289970479,4,0.0775001049041748,0.4375,0.5762500762939453,1.5125000476837158,1.6875,2,0.35610772136597735,1.0,4.849999904632568,-3.6399993896483807,4.827499866485597,1.153843445191732,4.762499809265137,0.35610772136597735
3578,2003-04-17,5.012499809265137,5.03000020980835,4.809999942779541,4.864999771118164,1726000.0,0.037784655992095795,1.4109507436012667,-2.5652231602341895,37.721012776621954,29.7334306612344,-0.195797408164605,0.13515641496338304,0.31799482238336996,1.3791119260239233,16.90783830880189,0.2200002670288086,-0.36538945785240795,-0.06100018024444598,-0.6272166524508478,0.5052162919619558,-0.34410841634764733,0.22210805585875537,-0.3449997901916504,94.89039713201768,68.59448561124358,0.2831082361032011,4,-0.16374969482421875,0.25500011444091797,0.3793752193450928,1.3300001621246338,1.8250002861022958,3,0.2658354177816651,1.186041766469722,4.829999923706055,1.0,4.849999904632568,-3.6399993896483807,4.827499866485597,0.2658354177816651
3579,2003-04-21,4.9375,5.0275001525878915,4.894999980926514,5.010000228881836,1238400.0,-0.01496255603371921,1.4651177232483212,-0.49152684834965893,39.66941367112871,31.148719489539367,-0.12141637376036929,0.1692138897566169,0.3824799344901084,1.412989144293892,17.347871522111646,0.13250017166137784,-0.3947915844116583,-0.10449998378753644,-0.6230952646121759,0.414095297037103,-0.3637976241998562,0.1547976566247833,-0.2627499771118167,65.09430567201552,34.869169927450486,0.25929764041231956,4,-0.07999992370605469,0.3299999237060547,0.43562495708465576,1.291249990463256,2.1024999618530273,0,0.25620250460467786,1.4109507436012667,5.012499809265137,1.186041766469722,4.829999923706055,1.0,4.849999904632568,0.25620250460467786
3580,2003-04-22,5.15500020980835,5.2150001525878915,4.860000133514403,4.867499828338623,1930400.0,0.044050675404222694,-1.3471093400253453,-3.965509983952014,50.72727228590265,33.127389194039125,-0.30560367485240825,-0.06542336805543769,0.15774273771092595,1.1558522972738832,16.913879471825826,0.3550000190734881,-0.3904140226342969,0.12175021171569789,-0.38208014838141047,0.6255805718128062,-0.1301649683328563,0.37366539176425206,-0.4731451831817628,86.59219841530293,50.878541871619575,0.25191518004855423,4,-0.2037501335144043,0.11249971389770508,0.2343747615814209,1.0424997806549063,1.8824996948242179,1,0.19544125195325157,1.4651177232483212,4.9375,1.4109507436012667,5.012499809265137,1.186041766469722,4.829999923706055,0.19544125195325157
3581,2003-04-23,5.232500076293945,5.275000095367432,5.162499904632568,5.175000190734863,1435600.0,0.015033921111804682,-1.7272622185231423,0.19999933657526886,48.380951066135616,34.64401543372632,-0.3536694833346763,-0.17949467168662991,0.07383782512750336,1.0446319845782792,17.101704222605107,0.11999988555908203,-0.34427583334887935,0.21662507057189906,-0.22834475836305668,0.6615948995068548,-0.005859843895579253,0.43910998503937737,-0.5293192446289066,91.14582971152346,54.29338351978463,0.22248491446747795,4,-0.2512500286102295,0.034999847412109375,0.19499993324279785,0.9649999141693106,2.0174999237060547,2,0.1896798497596175,-1.3471093400253453,5.15500020980835,1.4651177232483212,4.9375,1.4109507436012667,5.012499809265137,0.1896798497596175
3582,2003-04-24,5.295000076293945,5.309999942779541,5.072500228881836,5.210000038146973,1540800.0,0.011944576987807265,3.130438027631732,1.4782644751463685,59.871249817348776,38.24282132270838,-0.37835801698845106,-0.2658643195022252,0.006171734121860339,0.9508277024067056,17.791166677365972,0.23749971389770508,-0.2733694357029446,0.28562507629394496,-0.13743982918279052,0.7086899817706804,0.07409262355557722,0.4971575290323127,-0.5575100888067626,97.00002670288086,53.74934583149502,0.21153245273836796,4,-0.2962501049041748,-0.08625006675720215,0.21249985694885254,0.9024999141693106,2.1424999237060547,3,0.2171860394329468,-1.7272622185231423,5.232500076293945,-1.3471093400253453,5.15500020980835,1.4651177232483212,4.9375,0.2171860394329468
3583,2003-04-25,5.239999771118164,5.355000019073486,5.21750020980835,5.297500133514403,1327600.0,-0.010387215180981957,-1.6829365873174635,-0.6764745481268618,68.71919643297578,42.39352370213177,-0.2816467089786716,-0.22786288737177607,0.058242340800587655,0.9762013303242512,18.130198612294972,0.13749980926513672,-0.22519871815201142,0.23399977684020978,-0.18003177981622187,0.6480313334966414,0.026983998511993512,0.44101555516842605,-0.4567089872075929,76.76762130451121,27.98465727841424,0.20701577832821594,4,-0.17999982833862305,-0.05124974250793457,0.2675001621246338,0.9537503719329834,2.0575003623962393,4,0.24379774969251278,3.130438027631732,5.295000076293945,-1.7272622185231423,5.232500076293945,-1.3471093400253453,5.15500020980835,0.24379774969251278
3584,2003-04-28,5.324999809265137,5.337500095367432,5.224999904632568,5.230000019073486,1044000.0,0.01622138203430379,-1.1428603866467455,-1.652159851393625,80.05113255536921,48.858189687489286,-0.31119003081932295,-0.3297704267746875,-0.02400499741839557,0.8613290187026958,18.487552254265836,0.11250019073486328,-0.17730826404381617,0.31899981498718244,-0.09503174166924921,0.7330313716436141,0.11198403665896617,0.5260155933153987,-0.4845381018382744,93.93935015268427,38.64219321148468,0.20701577832821594,4,-0.2637498378753662,-0.13624978065490723,0.18250012397766113,0.7662503719329834,1.9000000953674308,0,0.28403762258745036,-1.6829365873174635,5.239999771118164,3.130438027631732,5.295000076293945,-1.7272622185231423,5.232500076293945,0.28403762258745036
3585,2003-04-29,5.517499923706055,5.559999942779541,5.315000057220459,5.335000038146973,2331200.0,0.03615025752789336,-1.2022476726044542,1.9210556696063323,82.27271781480346,55.095040998607494,-0.44200183265599424,-0.5230997578445606,-0.21581091580057254,0.641569040004466,18.631411205896313,0.24499988555908203,-0.10664782712018628,0.4949999332427977,0.027644541522999333,0.962355324962596,0.26132223738289895,0.7286776291026964,-0.6255843851145304,91.28204225317673,30.32656779887327,0.23367769585989898,4,-0.3399999141693115,-0.3287498950958252,-0.009999990463256836,0.5200002193450928,2.0974998474121094,1,0.275940201032993,-1.1428603866467455,5.324999809265137,-1.6829365873174635,5.239999771118164,3.130438027631732,5.295000076293945,0.275940201032993
3586,2003-04-30,5.545000076293945,5.587500095367432,5.34499979019165,5.4724998474121085,1709600.0,0.004984169092551394,2.079363733795133,0.39726177723199607,83.25889854104969,61.185760551259534,-0.40291993896945044,-0.5463188904435752,-0.24687690663212614,0.5884884949558113,18.678126028833578,0.24250030517578125,-0.041331313313483165,0.502000093460083,-0.019020178417551215,1.0230203653377172,0.24148995752126545,0.7625102293989006,-0.5729144091998588,91.74756697249066,24.678636362888213,0.2605101359388173,4,-0.346250057220459,-0.3562500476837158,-0.01875019073486328,0.49250006675720215,1.9499998092651367,2,0.2691613720114048,-1.2022476726044542,5.517499923706055,-1.1428603866467455,5.324999809265137,-1.6829365873174635,5.239999771118164,0.2691613720114048
3587,2003-05-01,6.710000038146973,6.84499979019165,5.875,5.894999980926514,13686400.0,0.2100991786877786,-1.2690053065560924,11.24134461077043,92.40087670800098,67.26130098807943,-1.4228220792000386,-1.6846741783423376,-1.402059421894469,-0.59314215360705,20.402224985386294,1.299999713897705,0.06655149945596506,1.5952500581741331,0.6877898687594239,2.5027102475888423,1.141519963466778,2.048980152881488,-1.651756351094618,91.70508222110367,18.453679019320035,0.45373009470735465,5,-0.8575000762939453,-0.9537501335144043,-1.1675001382827759,-0.6724998950958252,0.6675000190734863,3,0.08047689400642,2.079363733795133,5.545000076293945,-1.2022476726044542,5.517499923706055,-1.1428603866467455,5.324999809265137,0.08047689400642
3588,2003-05-02,6.760000228881836,6.809999942779541,6.5374999046325675,6.635000228881836,2788800.0,0.0074515932117149575,1.4222287213526181,0.15337422236056025,93.47116189255425,73.23927301268226,-1.3397613615206083,-1.6877079461570226,-1.4381543592895039,-0.660449473265869,21.895103766441338,0.27250003814697354,0.17332627935719458,1.5605002403259274,0.39320277445878293,2.727797706193072,0.9768515073923556,2.144148973259499,-1.4158755653271937,94.75311312874074,15.808479537868635,0.5836487329335721,5,-0.9075002670288086,-1.0037503242492676,-1.2175003290176392,-0.7225000858306885,0.6149997711181641,4,0.10022185623952695,-1.2690053065560924,6.710000038146973,2.079363733795133,5.545000076293945,-1.2022476726044542,5.517499923706055,0.10022185623952695
3589,2003-05-05,6.579999923706055,6.815000057220459,6.565000057220459,6.737500190734862,1910000.0,-0.026627263177704807,-1.6666666666666667,-1.2600021362304616,86.32123178705062,77.1941574016987,-1.0083045833051125,-1.446400311569933,-1.2503252385525663,-0.49602477379859344,22.593768111533695,0.25,0.28201108323422286,1.2944999456405641,-0.012555481936820989,2.6015553732179493,0.6409722318518716,1.9480276594292567,-0.9957352398894912,82.6797442656426,0.5283749756479779,0.6535277137886926,5,-0.6212499141693115,-0.8237500190734863,-1.037500023841858,-0.5424997806549072,0.9749999046325675,0,0.10904258634158626,1.4222287213526181,6.760000228881836,-1.2690053065560924,6.710000038146973,2.079363733795133,5.545000076293945,0.10904258634158626
3590,2003-05-06,6.644999980926514,6.7125000953674325,6.554999828338622,6.5999999046325675,1384400.0,0.009878428263544459,-1.333333333333329,-0.28571428571429297,86.55803329506983,81.43605542713584,-0.9384044800138955,-1.434727292886981,-1.3015828914885272,-0.5776978806562774,22.85314019222579,0.15750026702881037,0.3788406729426086,1.2641250133514408,-0.14866466440583714,2.6769146911087187,0.5577301744728018,1.9705198522300797,-0.8590176800899361,86.66667938232422,1.8735234044229259,0.7063948388786389,5,-0.6862499713897705,-0.8887500762939453,-1.102500081062317,-0.6262500286102295,0.8550000190734863,1,0.08728366070291305,-1.6666666666666667,6.579999923706055,1.4222287213526181,6.760000228881836,-1.2690053065560924,6.710000038146973,0.08728366070291305
3591,2003-05-07,6.505000114440918,6.682499885559082,6.482500076293945,6.630000114440918,1011200.0,-0.021068452503753887,-1.3529378765609397,-2.7777730682829103,82.52426591172718,83.95305721540011,-0.6693023619590228,-1.2237781818598368,-1.1478139805304792,-0.45599310963449824,22.987926773637195,0.19999980926513672,0.4845766422077151,1.039250135421753,-0.43128164875341923,2.509781919596925,0.30398424333416685,1.774516027509339,-0.5495750153075285,64.94847945445885,-21.627303346882428,0.7352658920875862,5,-0.47375011444091797,-0.7487502098083496,-1.0268751382827759,-0.5350000858306885,0.9224996566772461,2,0.1706379150114199,-1.333333333333329,6.644999980926514,-1.6666666666666667,6.579999923706055,1.4222287213526181,6.760000228881836,0.1706379150114199
3592,2003-05-08,6.392499923706055,6.574999809265138,6.362500190734862,6.4724998474121085,1931600.0,-0.017294417948604757,-2.0357220708446735,0.6399993896484304,77.54490071892926,84.93369102495048,-0.42996541033783586,-1.0391315237275442,-1.0199890882706297,-0.3635859609165957,23.057549315553736,0.2124996185302752,0.5645770520545561,0.8471249580383304,-0.643939135234838,2.338189051311499,0.1015929114017462,1.5926570046749147,-0.29474287400334376,6.6297771984308875,-75.63522219366179,0.7455320466365841,5,-0.3575000762939453,-0.6362500190734863,-0.9431248903274536,-0.45874977111816406,1.1075000762939453,3,0.17246773171861896,-1.3529378765609397,6.505000114440918,-1.333333333333329,6.644999980926514,-1.6666666666666667,6.579999923706055,0.17246773171861896
3593,2003-05-09,6.552499771118164,6.5875000953674325,6.332499980926514,6.4124999046325675,1416400.0,0.025029307676448065,1.4285665628980608,-1.7500000000000306,81.17758844220864,85.05885279015486,-0.42935979073066477,-1.117204974711564,-1.1686948633046752,-0.5390804167452448,22.916571623626762,0.25500011444091886,0.6557535260904963,0.9187498092651367,-0.5919467796567979,2.4294463981870713,0.16340151480416942,1.674098103726104,-0.3351838829372227,45.595804228976675,-37.23668367097119,0.7553482944609675,5,-0.4724998474121094,-0.7962498664855957,-1.103124737739563,-0.6737496852874756,0.9250001907348633,4,0.12590619075466392,-2.0357220708446735,6.392499923706055,-1.3529378765609397,6.505000114440918,-1.333333333333329,6.644999980926514,0.12590619075466392
3594,2003-05-12,6.574999809265138,6.65500020980835,6.46750020980835,6.559999942779541,848800.0,0.003433809833332413,1.142848968537042,0.1071420056471254,79.64507401525202,84.76689236798248,-0.28597375164528405,-1.0508314623907413,-1.1788423408261695,-0.5774607924648594,22.9020708830257,0.1875,0.7354584854433055,0.8506248474121101,-0.6574646729885272,2.3587143678127473,0.09658008721179101,1.6046696076124292,-0.25725449676248235,63.81572508087415,-17.77526750910115,0.7540447602003187,5,-0.4800000190734872,-0.8187499046325692,-1.155624747276307,-0.737499713897706,0.9225001335144034,0,0.12167303634101168,1.4285665628980608,6.552499771118164,-2.0357220708446735,6.392499923706055,-1.3529378765609397,6.505000114440918,0.12167303634101168
3595,2003-05-13,6.489999771118164,6.5374999046325675,6.454999923706055,6.5250000953674325,2167600.0,-0.012927762830836298,1.750001986823439,-2.333375719235703,76.17063716529617,83.97930777067656,-0.05421914598058564,-0.8800137817834255,-1.0825451534719166,-0.509755024985366,23.171221778321787,0.11999988555908292,0.8177863596616257,0.6824998140335081,-0.800504790605137,2.1655044186721533,-0.059002488285814,1.4240021163528302,-0.1574997901916504,44.999952316271184,-33.92080646302893,0.7415023023193225,5,-0.12999987602233887,-0.7337498664855957,-1.1893748044967651,-0.8324997425079346,0.8875002861022949,1,0.16409862785510843,1.142848968537042,6.574999809265138,1.4285665628980608,6.552499771118164,-2.0357220708446735,6.392499923706055,0.16409862785510843
3596,2003-05-14,6.505000114440918,6.53000020980835,6.357500076293945,6.487500190734862,2100800.0,0.0023113010557425095,4.111106401616299,-0.499993188103717,75.6900062282386,82.12254438403629,0.09082886312429839,-0.805992014712948,-1.083826249474745,-0.5418585560643301,23.265754159863338,0.1725001335144043,0.8914077036459336,0.6147501468658447,-0.8274292314870522,2.0569295252187416,-0.10633954231060372,1.3358398360422932,0.3399996757507324,53.488375531543674,-22.189361647505088,0.7210896891764486,5,0.06874990463256836,-0.7400002479553223,-1.2768751382827759,-0.9200000762939453,0.7374997138977042,2,0.15295924182233445,1.750001986823439,6.489999771118164,1.142848968537042,6.574999809265138,1.4285665628980608,6.552499771118164,0.15295924182233445
3597,2003-05-15,6.550000190734862,6.5999999046325675,6.5,6.502500057220459,2986000.0,0.006917767179441814,-2.8095021843579646,2.714305177111528,77.93176412982649,80.39594463262209,0.023184077301127815,-0.7541949976609894,-1.1137371513107928,-0.6037141142781328,23.636366650534153,0.09999990463256747,0.9535742529281404,0.5737502098083489,-0.8060023700254986,1.9535027896421964,-0.11612608010857528,1.263626499725273,0.2852496051788336,67.44187765771812,-7.763476626821301,0.6898762899169238,5,0.023749828338623935,-0.7837502956390372,-1.3806252479553214,-0.978750228881835,0.5474996566772461,3,0.13396939768407123,4.111106401616299,6.505000114440918,1.750001986823439,6.489999771118164,1.142848968537042,6.574999809265138,0.13396939768407123
3598,2003-05-16,6.34499979019165,6.625,6.307499885559082,6.510000228881836,2033600.0,-0.031297770163913885,-1.6458315534742518,-3.473683682176444,70.68964149799893,78.65910126717189,0.18229633811762813,-0.46825631519747013,-0.8945096738178453,-0.4213233505860936,24.44308111822569,0.31750011444091797,1.0154518279492741,0.3021248102188112,-1.008643612934768,1.6128932333723904,-0.3532594013579784,0.9575090217956008,0.48069501132965087,10.79132939331276,-59.48131435771284,0.6553842115767896,5,0.16500020027160645,-0.5787498950958252,-1.1999998092651367,-0.773749828338623,0.8050003051757821,4,0.1820331360126748,-2.8095021843579646,6.550000190734862,4.111106401616299,6.505000114440918,1.750001986823439,6.489999771118164,0.1820331360126748
3599,2003-05-19,6.202499866485597,6.4625000953674325,6.179999828338622,6.304999828338622,2471600.0,-0.0224586175599778,-2.830511104645502,0.6212102383890353,64.18218525557177,76.17289592944988,0.29683156251533305,-0.2383467509898134,-0.7390646065711879,-0.3028504927900437,25.082575137046415,0.28250026702881037,0.9150607528771957,0.0963748931884778,-1.107535914474111,1.3002857008510667,-0.5055805106428162,0.6983302970197718,0.6024671383972162,5.056186397180943,-59.97466570943069,0.6019554038312943,5,0.22874999046325595,-0.4362499713897714,-1.0674998760223398,-0.8549997806549081,1.2800002098083487,0,0.20556229307746188,-1.6458315534742518,6.34499979019165,-2.8095021843579646,6.550000190734862,4.111106401616299,6.505000114440918,0.20556229307746188
3600,2003-05-20,6.1624999046325675,6.2874999046325675,5.977499961853027,6.2874999046325675,1998800.0,-0.006449006483525088,3.959999084472642,1.2195126489826131,62.7188367182698,73.97229268573241,0.2918861837888249,-0.1254281433552098,-0.6851084690729143,-0.2866755180672005,26.564470291402337,0.3099999427795401,0.7989390794182603,0.005999946594237748,-1.1115578127740386,1.1235577059625141,-0.5527789330899004,0.564778826278376,0.604969069657594,28.57141805102843,-31.713450722504604,0.5587788796841383,5,0.153750181198121,-0.3575000762939444,-1.0274999141693106,-0.8949999809265128,1.4850001335144052,1,0.21663286958323646,-2.830511104645502,6.202499866485597,-1.6458315534742518,6.34499979019165,-2.8095021843579646,6.550000190734862,0.21663286958323646
3601,2003-05-21,6.2249999046325675,6.262499809265138,5.875,6.0999999046325675,1656000.0,0.010141987986566292,2.8750017881409886,-1.0,31.698125293974314,68.87820652740407,0.20729003566413517,-0.11569167441309869,-0.7311070016739469,-0.3703241977484115,27.769748399488346,0.3874998092651376,0.7068904011547339,0.01887495517730642,-1.0105967087048366,1.0483466190594495,-0.4958608767637651,0.533610787118378,0.47927154866262356,46.666653951008996,-9.245394979702127,0.5147358319410715,5,0.040000200271607333,-0.41875004768371493,-1.0899999141693106,-0.9574999809265128,1.5300002098083505,2,0.18514058959747381,3.959999084472642,6.1624999046325675,-2.830511104645502,6.202499866485597,-1.6458315534742518,6.34499979019165,0.18514058959747381
3602,2003-05-22,6.445000171661378,6.4749999046325675,6.199999809265138,6.2249999046325675,3110000.0,0.03534140889947457,-1.03703428983173,1.760002136230483,39.464890303628636,64.24346228978408,-0.005006377090704284,-0.2583659324742742,-0.9341269924020823,-0.607893736637573,29.347681569695506,0.27500009536742986,0.6074806255837633,0.1813752174377452,-0.7583777605551294,1.1211281954306198,-0.2885012715586921,0.6512517064341825,0.17634413630429435,76.00002288818372,23.96833740109615,0.4698764889964372,5,-0.18000006675720304,-0.62500023841858,-1.3200001716613778,-1.1775002479553232,1.1424999237060547,3,0.12373927625073544,2.8750017881409886,6.2249999046325675,3.959999084472642,6.1624999046325675,-2.830511104645502,6.202499866485597,0.12373927625073544
3603,2003-05-23,6.517499923706055,6.602499961853027,6.4000000953674325,6.445000171661378,1399600.0,0.011248991483888249,-1.4923075117302174,0.3295439274861542,47.74774898618462,60.69931506433214,-0.09274622077986638,-0.24269444573778465,-0.9945791250331162,-0.696681679158667,31.340800047962126,0.20249986648559481,0.5232320433715412,0.1899999618530277,-0.6217477350097473,1.0017476587158027,-0.21587388657835938,0.5958738102844148,-0.6424999237060547,88.3161453465279,38.50221405920692,0.40587384843138735,5,-0.2674999237060547,-0.690000057220459,-1.4299999475479126,-1.25,1.247499942779542,4,0.08899116693449027,-1.03703428983173,6.445000171661378,2.8750017881409886,6.2249999046325675,3.959999084472642,6.1624999046325675,0.08899116693449027
3604,2003-05-27,6.8375000953674325,6.862500190734862,6.494999885559082,6.519999980926514,5436000.0,0.04909860765743068,1.0000000000000049,4.379326900942562,55.85996991209945,58.4425742584214,-0.4152643870450561,-0.46754317416791746,-1.2996125771860276,-1.0318334646048148,33.69720376535218,0.36750030517578036,0.47113887353584794,0.4343751192092906,-0.25702297016317566,1.125773208581757,0.08867607452305748,0.7800741638955238,-0.9479500961303717,97.46834526190565,50.15491716310436,0.34569904468623325,5,-0.4687500000000009,-0.9762499332427996,-1.7793750762939462,-1.5700001716613778,1.1799998283386222,1,0.045703838485022574,-1.4923075117302174,6.517499923706055,-1.03703428983173,6.445000171661378,2.8750017881409886,6.2249999046325675,0.045703838485022574
3605,2003-05-28,7.039999961853027,7.147500038146973,6.815000057220459,6.815000057220459,4044800.0,0.02961606781150805,-1.955556638741658,0.7086608615205298,65.68913701188539,57.331366567715484,-0.5940084815421125,-0.5798627105309944,-1.4901257190292743,-1.2501777099118883,35.284869937640785,0.33249998092651367,0.3958572873034756,0.5607499837875363,-0.05072389670772104,1.1722238642827936,0.2550130435399076,0.8664869240351649,-1.111531954956054,91.55205712602665,44.54974373703618,0.30573694024762865,5,-0.528749942779541,-1.0362498760223389,-1.9774999618530273,-1.7725000381469727,0.9349999427795401,2,0.0628551302327629,1.0000000000000049,6.8375000953674325,-1.4923075117302174,6.517499923706055,-1.03703428983173,6.445000171661378,0.0628551302327629
3606,2003-05-29,7.0374999046325675,7.147500038146973,6.9625000953674325,7.077499866485597,1988800.0,-0.00035512176619412195,1.0555514347475847,-0.1777776835876898,70.21942570895482,56.47444007650752,-0.5677329970361624,-0.48466422628397954,-1.476871556663169,-1.2603842414314963,36.8334282019059,0.18499994277954013,0.3287279207210094,0.4836249351501456,0.001640272655568431,0.9656095976447228,0.242632603902857,0.7246172663974342,-1.0358899758605942,88.3904900324701,34.782578336056666,0.24099233124728853,5,-0.5262498855590811,-0.9274997711181632,-1.9281249046325675,-1.7699999809265128,1.0274996757507315,3,0.08667852813935539,-1.955556638741658,7.039999961853027,1.0000000000000049,6.8375000953674325,-1.4923075117302174,6.517499923706055,0.08667852813935539
3607,2003-05-30,7.25,7.307499885559082,7.0374999046325675,7.135000228881836,2778800.0,0.030195395843281014,1.3478305939329684,-2.874997019764791,71.1684312284012,56.527638935441104,-0.7492919870660089,-0.690011869507491,-1.667625280642019,-1.480612216825353,35.381617774284216,0.26999998092651456,0.28209806272604787,0.6691250324249269,0.09804963067696981,1.240200434172884,0.3835873315509488,0.954662733298905,-1.1796366646655265,93.66392299143794,37.429726795834014,0.28553770087397845,5,-0.658750057220459,-1.059999942779541,-2.1256250143051147,-1.9825000762939453,0.9875001907348615,4,0.06965518819874728,1.0555514347475847,7.0374999046325675,-1.955556638741658,7.039999961853027,1.0000000000000049,6.8375000953674325,0.06965518819874728
3608,2003-06-02,7.4375,7.630000114440918,7.25,7.2750000953674325,3102400.0,0.02586206896551735,-2.5764700602497506,1.413045461330495,73.7930961908294,57.59551792824751,-0.8554871648745017,-0.8686910809815416,-1.827125022901904,-1.6698784332728422,34.06729754893095,0.38000011444091797,0.2421636059245147,0.8227500438690187,0.13789522502697427,1.5076048627110632,0.4803226344479965,1.165177453290041,-1.2681657406475582,83.03964091438442,26.617536049381258,0.3424274094210223,6,-0.684999942779541,-1.0137498378753662,-2.333750009536743,-2.1700000762939453,0.7924995422363263,0,0.020168080049402626,1.3478305939329684,7.25,1.0555514347475847,7.0374999046325675,-1.955556638741658,7.039999961853027,0.020168080049402626
3609,2003-06-03,7.297500133514403,7.3125,7.082499980926514,7.300000190734862,4359600.0,-0.0188235114602483,15.727471346082739,-0.015384976539598132,71.61981323311284,58.58451531878562,-0.607736968804323,-0.7085073377991487,-1.6661384182565975,-1.5322772126795217,32.42417636633377,0.35500001907348633,0.18958338859994583,0.6468751668930048,-0.10245070503846687,1.3962010388244765,0.272212230927269,1.0215381028587407,-0.9820992886531137,59.20245919239577,1.2803595294172325,0.37466293596573563,6,-0.5450000762939444,-0.8700001239776602,-2.173125147819518,-2.0300002098083487,0.9424996376037607,1,0.06406299752214606,-2.5764700602497506,7.4375,1.3478305939329684,7.25,1.0555514347475847,7.0374999046325675,0.06406299752214606
3610,2003-06-04,7.2249999046325675,7.3125,7.1624999046325675,7.2849998474121085,2224000.0,-0.009934940398133363,1.6086916860510672,23.99942780850658,68.70128676629955,62.695977704599535,-0.411997273159284,-0.6222290495377143,-1.5654046967211137,-1.466094424708058,30.746197231215035,0.15000009536743253,0.16977184151308222,0.545374941825866,-0.2467081119691823,1.3374579956209143,0.14933341492834185,0.9414164687233901,-0.7781391328133145,39.32581299840175,-18.365761960609447,0.396041526897524,6,-0.3099999427795401,-0.752499818801879,-2.0999999046325675,-1.9574999809265128,1.0475001335144052,2,0.10968858540265836,15.727471346082739,7.297500133514403,-2.5764700602497506,7.4375,1.3478305939329684,7.25,0.10968858540265836
3611,2003-06-05,7.614999771118164,7.644999980926514,7.1875,7.207499980926514,1582400.0,0.053979220987329546,-1.0446937851301312,-6.791669646901748,73.45813580655621,66.4730049827026,-0.6527322154614623,-0.9747844408720496,-1.93011660484816,-1.8584117305373171,29.59423998251586,0.45749998092651367,0.19544230651791494,0.8798748254776001,-0.010182081276099098,1.7699317322312993,0.4348463721007505,1.3249032788544497,-1.0498250650367442,95.06169447889359,37.00879782534285,0.44502845337684954,6,-0.5924997329711914,-1.119999885559082,-2.4318747520446777,-2.3474998474121094,0.7025003433227539,3,0.047275133858807994,1.6086916860510672,7.2249999046325675,15.727471346082739,7.297500133514403,-2.5764700602497506,7.4375,0.047275133858807994
3612,2003-06-06,7.494999885559082,7.827499866485597,7.4625000953674325,7.699999809265138,1536800.0,-0.015758357080221108,-1.703706974197782,-0.5030675564511149,76.31579234515934,69.64723202258868,-0.4113884795635325,-0.8094541781793474,-1.7807049180023071,-1.746360501309102,29.120843677076014,0.36499977111816406,0.23265194318600546,0.7047499418258667,-0.23133359834518252,1.640833481996916,0.2367081717403421,1.1727917119113913,-0.8002461464962511,55.36912322114104,-8.30422374202466,0.4680417700855244,6,-0.33375000953674316,-0.6437499523162842,-2.301249861717224,-2.2274999618530273,0.7875003814697266,4,0.07605066091094392,-1.0446937851301312,7.614999771118164,1.6086916860510672,7.2249999046325675,15.727471346082739,7.297500133514403,0.07605066091094392
3613,2003-06-09,7.377500057220459,7.612500190734862,7.269999980926514,7.5625,998000.0,-0.015677095414639686,1.4035075097584282,0.9024390811228201,77.19908041064502,72.01824430020486,-0.17776225065574724,-0.6608610521697251,-1.630764273452069,-1.635537476637965,28.500685848694328,0.3425002098083487,0.3396279005239471,0.5460000991821286,-0.41825638012526056,1.5102565784895177,0.063871859528434,1.028128338835823,-0.5241618603184408,39.597331759663746,-30.189843796672307,0.4821282396536947,6,-0.05625009536743164,-0.5262501239776611,-1.5731251239776611,-1.6212501525878906,0.619999885559082,0,0.1165706712089698,-1.703706974197782,7.494999885559082,-1.0446937851301312,7.614999771118164,1.6086916860510672,7.2249999046325675,0.1165706712089698
3614,2003-06-10,7.375,7.40749979019165,7.257500171661378,7.392499923706055,685200.0,-0.0003388759337266123,5.315819061577653,0.09459421145285883,78.56301832874465,73.44867555763366,-0.10169392378565245,-0.6275276526995572,-1.5957477527082853,-1.6372417960523897,27.674541556979687,0.14999961853027255,0.42907991175367854,0.5035000324249266,-0.4820914388292561,1.4890915036791093,0.0107042967978348,0.9962957680520184,-0.3852791693562807,31.954903392069205,-41.26761118436681,0.49279573562709145,6,0.01999998092651456,-0.5237500667572021,-1.5706250667572021,-1.6187500953674316,0.440000057220459,1,0.11593214132017993,1.4035075097584282,7.377500057220459,-1.703706974197782,7.494999885559082,-1.0446937851301312,7.614999771118164,0.11593214132017993
3615,2003-06-11,7.554999828338622,7.612500190734862,7.3474998474121085,7.3474998474121085,1410000.0,0.024406756384897976,-1.55422041138986,-11.857193460490464,79.6875013304609,74.50068396002324,-0.22457501484293463,-0.762756326190865,-1.736036376751227,-1.8214000224769293,27.00582063981799,0.2650003433227539,0.5105292722703716,0.630249857902526,-0.3832405681593647,1.6437402839644166,0.12350464487158064,1.1369950709334713,-0.44798993267704024,57.42186015704315,-18.36832093810208,0.5067452130309451,6,-0.12249994277954013,-0.7037498950958243,-1.6974998712539664,-1.7987499237060538,0.3850002288818368,2,0.09066842598859148,5.315819061577653,7.375,1.4035075097584282,7.377500057220459,-1.703706974197782,7.494999885559082,0.09066842598859148
3616,2003-06-12,7.5,7.614999771118164,7.447500228881836,7.539999961853027,908800.0,-0.007279924498782786,-1.3103464151588695,-0.19277091821610032,75.42169078927257,74.97326835567559,-0.10847784509270486,-0.6634046569568959,-1.6394532044410992,-1.7689247368312744,26.84452628271362,0.16749954223632812,0.5580004794808007,0.5255000352859494,-0.4988606047394484,1.549860675311347,0.013319715273250488,1.0376803552986482,-0.2921215084230564,42.543852310904526,-31.847510148640296,0.5121803200126991,6,-0.04500007629394531,-0.6487500667572021,-1.6425000429153442,-1.7437500953674316,0.440000057220459,3,0.10300000508626295,-1.55422041138986,7.554999828338622,5.315819061577653,7.375,1.4035075097584282,7.377500057220459,0.10300000508626295
3617,2003-06-13,7.427499771118164,7.505000114440918,7.362500190734862,7.457499980926514,775200.0,-0.009666697184244843,1.2799900818249583,0.7500059604701619,71.92770918216098,74.76600313249023,-0.009109384521069686,-0.5499920399476679,-1.529868036759348,-1.6968814430187873,26.358031410462466,0.14249992370605558,0.5714760612066927,0.4091248273849484,-0.6138484875700936,1.4320981423399903,-0.1023618300925726,0.9206114848624694,-0.13287428705400917,47.55238879011259,-24.04165322787688,0.5114866574775208,6,0.027500152587890625,-0.5762498378753662,-1.5337498188018799,-1.6712498664855957,0.6125001907348633,4,0.11982502467162925,-1.3103464151588695,7.5,-1.55422041138986,7.554999828338622,5.315819061577653,7.375,0.11982502467162925
3618,2003-06-16,7.5,7.505000114440918,7.392499923706055,7.392499923706055,1133600.0,0.009761054340755804,-1.0930253189262078,-3.583310816180561,68.12585370817561,74.3777854074972,-0.08025088799420121,-0.5602502216002154,-1.556906292084741,-1.7698208408117635,26.85625721262179,0.11250019073486328,0.5830218509880307,0.42387504577636737,-0.5690028274531809,1.4167529190059156,-0.07256389083840631,0.920313982391141,-0.1374998092651376,67.83219581423195,-0.46872404211204355,0.496438936614774,6,-0.005000114440917969,-0.6487500667572021,-1.6043751239776611,-1.7437500953674316,0.6374998092651385,0,0.10433336893717438,1.2799900818249583,7.427499771118164,-1.3103464151588695,7.5,-1.55422041138986,7.554999828338622,0.10433336893717438
3619,2003-06-17,7.477499961853027,7.5625,7.420000076293945,7.519999980926514,1292800.0,-0.003000005086262969,1.2352919177072932,-0.3953487340536896,63.277693167524234,73.77516389652216,-0.03300340182633832,-0.460966782232175,-1.4816596340128356,-1.7486537008120653,28.02841555845106,0.1424999237060547,0.5769313550923245,0.3376250028610226,-0.5799439337285115,1.2551939394505576,-0.12115946543374534,0.7964094711557905,0.34999990463256925,48.59818748351141,-16.069214654085656,0.4587844682947675,6,0.029999971389770508,-0.6262500286102295,-1.5593750476837158,-1.721250057220459,0.5174999237060547,1,0.06954195701495536,-1.0930253189262078,7.5,1.2799900818249583,7.427499771118164,-1.3103464151588695,7.5,0.06954195701495536
3620,2003-06-18,7.497499942779541,7.550000190734862,7.432499885559082,7.46750020980835,936800.0,0.002674688201744546,-1.3499971389879468,-0.7058757531218796,63.813815275858204,72.70357272644462,-0.011492851522934444,-0.3961338221471795,-1.4436439289592782,-1.7695644701477944,30.12935889482085,0.11750030517578036,0.5470408892793435,0.29087498188018834,-0.5147242335683906,1.0964741973287664,-0.11192462584410112,0.6936745896044778,0.3218499279022229,53.46533718580645,-7.862468542317217,0.4027996077242891,6,0.0450000762939462,-0.6462500095367432,-1.5718750953674316,-1.7412500381469727,0.44500017166137695,2,0.042347464736786744,1.2352919177072932,7.477499961853027,-1.0930253189262078,7.5,1.2799900818249583,7.427499771118164,0.042347464736786744
3621,2003-06-19,7.377500057220459,7.5,7.262499809265138,7.457499980926514,1288000.0,-0.01600531996997845,1.8787908562841265,-2.666687859617891,54.05405651271722,70.23004652283993,0.0796509672809016,-0.1953817968671654,-1.2680832534460462,-1.6501844661870297,32.46208747803115,0.2375001907348624,0.5276343254542599,0.1132500886917116,-0.548788338089369,0.7752885154727922,-0.2177691246988287,0.4442693020822519,0.43386281757354883,38.33339161339321,-18.123203356364606,0.33101921339054025,6,0.05874991416931152,-0.5262501239776611,-1.3193751573562622,-1.6212501525878906,0.7324995994567871,3,0.07624533997115646,-1.3499971389879468,7.497499942779541,1.2352919177072932,7.477499961853027,-1.0930253189262078,7.5,0.07624533997115646
3622,2003-06-20,7.242499828338622,7.375,7.230000019073486,7.25,1134800.0,-0.01829891261738592,-7.923133353874143,0.09375223517632181,43.585520588542515,66.49520654260633,0.19564117366379463,0.002559743792517999,-1.077703631365333,-1.507414324339119,34.12849021747324,0.14750003814697266,0.5161776017809032,-0.061625123023987705,-0.6005134967500183,0.4772632507020429,-0.33106930988700256,0.20781906383902715,0.5469085238342313,3.759341348022042,-47.29671247049068,0.2694441868630152,6,0.18000006675720304,-0.3912498950958243,-1.0731248855590811,-1.4862499237060538,0.8400006294250515,4,0.09630655787558906,1.8787908562841265,7.377500057220459,-1.3499971389879468,7.497499942779541,1.2352919177072932,7.477499961853027,0.09630655787558906
3623,2003-06-23,7.0974998474121085,7.34499979019165,7.019999980926514,7.34250020980835,922400.0,-0.020020708921407837,1.6000034332340873,32.66596732150429,43.44261398048939,62.592939392800176,0.33161958702711214,0.20368270944206213,-0.8773837866812988,-1.3530934803106813,35.16375535023087,0.3249998092651367,0.44864682219403385,-0.2356251001358043,-0.6425385736029101,0.17128837333130154,-0.43908183686935676,-0.03216836340225182,0.6583440047747828,14.285689172500614,-34.26352078646855,0.20345673673355275,6,0.22000002861023038,-0.24624991416931064,-0.9274998903274527,-1.3412499427795401,1.0100002288818368,0,0.13279325603431658,-7.923133353874143,7.242499828338622,1.8787908562841265,7.377500057220459,-1.3499971389879468,7.497499942779541,0.13279325603431658
3624,2003-06-24,7.1500000953674325,7.235000133514403,7.014999866485597,7.050000190734862,680400.0,0.007397005858966965,-1.5882300142770251,-0.40816227231059954,47.50831217401615,59.01747393097298,0.27250332034051983,0.18529472638266853,-0.8720881832035383,-1.396711223193594,35.51542208297078,0.22000026702880682,0.3818570265540977,-0.19874985218048025,-0.5450099113116549,0.1475102069506944,-0.371879881746068,-0.025619822614892485,0.5469762471186286,25.233672348007218,-23.470899409335033,0.1731300295655875,6,0.16499972343444735,-0.2987501621246347,-1.0118751525878915,-1.3937501907348642,0.9325003623962411,1,0.13811184625543138,1.6000034332340873,7.0974998474121085,-7.923133353874143,7.242499828338622,1.8787908562841265,7.377500057220459,0.13811184625543138
3625,2003-06-25,7.482500076293945,7.6875,7.2125000953674325,7.5999999046325675,1874800.0,0.04650349321560765,2.247862383990004,-1.174999403952954,45.42315461578296,55.684303245029696,-0.07974868579062999,-0.1184262775392817,-1.1438324753293427,-1.7183848885043922,35.63405283964311,0.5374999046325675,0.32752800074896626,0.11162512302398664,-0.20701619035755758,0.43026643640553086,-0.04769553366678547,0.27094577971475875,-0.4675002098083487,69.51674602133532,25.574078883798208,0.15932065669077214,6,-0.13125014305114746,-0.6312501430511475,-1.3837502002716064,-1.726250171661377,0.3249998092651367,2,0.06849312449576028,-1.5882300142770251,7.1500000953674325,1.6000034332340873,7.0974998474121085,-7.923133353874143,7.242499828338622,0.06849312449576028
3626,2003-06-26,7.647500038146973,7.7125000953674325,7.477499961853027,7.480000019073486,845200.0,0.022051448068243884,-1.724637120292802,-1.4255341598522926,55.10888178913738,53.81554464580485,-0.2476706637317596,-0.24810380531761567,-1.2456321381736934,-1.8712895708049722,35.779316120736404,0.23500013351440519,0.2734984368737745,0.2461250782012936,-0.054420344481507676,0.5466705008840949,0.09585236685989251,0.39639778954269467,-0.6325001716613761,90.68099843857233,46.19328215621388,0.15027271134140066,6,-0.2837500572204581,-0.7962501049041748,-1.586875081062317,-1.8912501335144043,0.13749980926513583,3,0.038574707397507346,2.247862383990004,7.482500076293945,-1.5882300142770251,7.1500000953674325,1.6000034332340873,7.0974998474121085,0.038574707397507346
3627,2003-06-27,7.755000114440918,7.9000000953674325,7.607500076293945,7.607500076293945,1036000.0,0.01405689123997611,-2.966100927811734,0.8805971423935229,62.73186901762576,53.216213013521525,-0.3395350999277058,-0.3328985900043442,-1.286734944116506,-1.964070321332538,35.72682946472987,0.2925000190734872,0.19910298306654894,0.3283751487731932,-0.0019965663783940713,0.6587468639247804,0.16318929119739956,0.4935610063489868,-0.7121002388000477,83.61582560156889,36.918720491366855,0.16518585757579365,6,-0.2975001335144034,-0.7050001621246329,-1.7193751335144043,-1.9987502098083496,-0.22749996185302646,4,0.045776858413614674,-1.724637120292802,7.647500038146973,2.247862383990004,7.482500076293945,-1.5882300142770251,7.1500000953674325,0.045776858413614674
3628,2003-06-30,7.5875000953674325,7.797500133514403,7.5374999046325675,7.752500057220459,1838400.0,-0.021598970548250107,1.0392165662504302,-1.1186435198655098,56.449166280517964,52.457487803854164,-0.17692329099299098,-0.1618846624367789,-1.0592984685788727,-1.7809590853377735,34.94412961486327,0.26000022888183594,0.13899269600802722,0.15337512493133598,-0.18475550160898369,0.49150575147165565,-0.01569018833882385,0.3224404382014958,-0.4931742065429683,64.68927466890807,15.46117474871457,0.16906531327015972,6,-0.13000011444091797,-0.4375,-1.5450000762939462,-1.8312501907348642,-0.30000019073486506,0,0.06523892667869147,-2.966100927811734,7.755000114440918,-1.724637120292802,7.647500038146973,2.247862383990004,7.482500076293945,0.06523892667869147
3629,2003-07-01,7.764999866485597,7.8400001525878915,7.522500038146973,7.5625,1124800.0,0.02339370924377815,-1.2477900902193515,-1.227272201832223,56.38297810665849,51.631839229498645,-0.34570725560807514,-0.3189157157065807,-1.1711456225572237,-1.9424154329497059,34.870279754760986,0.31750011444091886,0.09583747217334526,0.3074999094009412,-0.05464649124448151,0.6696463100463639,0.1264267090782294,0.488573109723653,-0.6223335252685542,80.36360307173295,30.842968286725807,0.18107320032271143,7,-0.30749988555908203,-0.5674998760223398,-1.7262499332427987,-2.0087499618530282,-0.5924997329711932,1,0.04410820549870298,1.0392165662504302,7.5875000953674325,-2.966100927811734,7.755000114440918,-1.724637120292802,7.647500038146973,0.04410820549870298
3630,2003-07-02,8.017499923706055,8.072500228881836,7.7750000953674325,7.7750000953674325,1517600.0,0.03251771559073302,-1.4536110854394582,1.197530806055473,64.04341196334164,52.74176761290136,-0.5774089815022618,-0.5365064293359492,-1.3607171297709577,-2.1767619049470923,34.969943100537435,0.30750036239623935,0.06812486988387523,0.5203749656677248,0.09707876531893067,0.9436711660165189,0.30872686549332773,0.7320230658421218,-0.8293935572399889,90.756255379442,38.68615940994269,0.21164810017439692,7,-0.47374987602233887,-0.5737497806549072,-1.902499794960022,-2.25249981880188,-0.9899997711181632,2,0.008107332045669935,-1.2477900902193515,7.764999866485597,1.0392165662504302,7.5875000953674325,-2.966100927811734,7.755000114440918,0.008107332045669935
3631,2003-07-03,7.9749999046325675,8.0625,7.885000228881836,8.012499809265138,665200.0,-0.005300906701330099,1.5818094805433505,-0.1546388914560668,65.1034479855641,55.13264843479265,-0.4930946214426122,-0.490817731742065,-1.2569833988256196,-2.116131218620029,34.445852180630425,0.17749977111816406,0.05524237257509057,0.45987493991851736,-0.012318917697410114,0.9320687975344448,0.22377801111055362,0.6959718687264811,-0.7161420291732403,82.27267446598574,28.407087964161207,0.23609692880796385,7,-0.43124985694885165,-0.4574997425079337,-1.71749985218048,-2.067499876022338,-0.8674998283386222,3,-0.021003137439059683,-1.4536110854394582,8.017499923706055,-1.2477900902193515,7.764999866485597,1.0392165662504302,7.5875000953674325,-0.021003137439059683
3632,2003-07-07,8.064999580383299,8.175000190734862,7.952499866485597,8.032500267028809,1547200.0,0.011285225934416943,-1.3116903062159648,-0.8666505601260307,65.43714764859337,57.57648550902642,-0.5075247883489,-0.5648869967287755,-1.2854559221877322,-2.18697347460847,33.6751249616946,0.2225003242492649,0.04235119671865295,0.5213746309280376,-0.010712723910364375,1.0534619857664387,0.25533095350883706,0.7874183083472381,-0.7410503166501714,83.14167285397747,29.76042375371903,0.26604367741920054,7,-0.4699995517730695,-0.4699995517730695,-1.7543745040893537,-2.1574995517730695,-0.044999122619625354,0,-0.03471788562174771,1.5818094805433505,7.9749999046325675,-1.4536110854394582,8.017499923706055,-1.2477900902193515,7.764999866485597,-0.03471788562174771
3633,2003-07-08,8.237500190734862,8.272500038146973,8.037500381469728,8.039999961853027,1171200.0,0.021388793468897438,-1.320991259136486,6.0770585128238,69.19192016495667,59.98577528579759,-0.560224030275835,-0.7058440679489006,-1.3913832558906574,-2.3376421280478343,33.7274157349812,0.23499965667724432,0.06541155118428232,0.6508752346038804,0.041874173891223165,1.2598762953165377,0.3463747042475518,0.955375764960209,-0.8284458343015606,95.33335367838518,39.63907424986306,0.3045005303563284,7,-0.49500012397765936,-0.5937502384185773,-1.8468751907348615,-2.2500002384185773,0.1849994659423846,1,-0.08619120142122039,-1.3116903062159648,8.064999580383299,1.5818094805433505,7.9749999046325675,-1.4536110854394582,8.017499923706055,-0.08619120142122039
3634,2003-07-09,8.229999542236326,8.3125,8.125,8.279999732971191,2045200.0,-0.0009105491137919586,2.260849013575261,-0.2531652293161672,68.61497245979237,62.562643935131966,-0.428473190654322,-0.6651050078174503,-1.3187641167087651,-2.3057763411580288,33.861150334206336,0.1875,0.12333372833983614,0.6006246089935283,-0.06338005362262322,1.2646292716096799,0.268622277685453,0.9326269403016036,-0.7173317039973846,84.65107490203732,27.490320825703392,0.3320023313080757,7,-0.3349995613098127,-0.5662496089935285,-1.64187443256378,-2.081249475479124,0.2325000762939453,2,-0.1145200109388651,-1.320991259136486,8.237500190734862,-1.3116903062159648,8.064999580383299,1.5818094805433505,7.9749999046325675,-0.1145200109388651
3635,2003-07-10,8.239999771118164,8.314999580383299,8.189999580383299,8.300000190734862,781200.0,0.001215094706933595,1.7778025028876492,1.2000038146826355,73.21666256360282,64.57461957673924,-0.3572955974765417,-0.6547235157334388,-1.2683928526611794,-2.2932614898403925,33.624515890023496,0.125,0.2000644370760023,0.5763748407363893,-0.14007183002385482,1.2928215114966335,0.2181515053562677,0.934598176116511,-0.6153554302326745,82.55815758715632,22.06510698283109,0.35822333538012197,7,-0.32124996185302823,-0.5750000476837158,-1.649999737739563,-2.091249704360962,0.3000001907348633,3,-0.12955093049218636,2.260849013575261,8.229999542236326,-1.320991259136486,8.237500190734862,-1.3116903062159648,8.064999580383299,-0.12955093049218636
3636,2003-07-11,8.272500038146973,8.375,8.225000381469728,8.297499656677246,598400.0,0.00394420727324829,-1.5000158947134627,0.41665739489789044,79.3447094895945,66.42049074029131,-0.3261101997394924,-0.6602331456577737,-1.239785789164264,-2.3051044291361356,33.41495070556872,0.14999961853027166,0.2744692489929381,0.5702501058578493,-0.19095021576349502,1.3314504274791927,0.18964994504717758,0.950850266668521,-0.5373988589418337,75.73966166580323,7.736807652409027,0.3806001608106719,7,-0.32375001907348633,-0.5775001049041748,-1.5787500143051147,-2.1237499713897705,0.24499988555908203,4,-0.15049862554463755,1.7778025028876492,8.239999771118164,2.260849013575261,8.229999542236326,-1.320991259136486,8.237500190734862,-0.15049862554463755
3637,2003-07-14,8.317500114440918,8.512499809265138,8.302499771118164,8.342499732971191,796800.0,0.005439719079653793,-6.63632265224032,1.0,86.85797757859163,69.79924755118839,-0.3161781094876641,-0.6694615535012876,-1.2594529061844835,-2.329015705963007,33.66264910699221,0.23999977111816584,0.3360717794631176,0.5707501649856566,-0.22604780462595642,1.3675481345972695,0.17235118017985052,0.9691491497914635,-0.46721714749270404,58.94738321490989,-15.195570062678982,0.3983989848058067,7,-0.3000001907348633,-0.55375027656555,-1.5587501525878906,-2.161250114440918,0.5299997329711914,0,-0.14547640775455595,-1.5000158947134627,8.272500038146973,1.7778025028876492,8.239999771118164,2.260849013575261,8.229999542236326,-0.14547640775455595
3638,2003-07-15,8.282500267028809,8.399999618530272,8.197500228881836,8.322500228881836,931200.0,-0.004207976787561685,1.0769302248240777,1.6000228885328451,84.58013173217117,72.9322646206898,-0.19246458723237758,-0.6037895721407391,-1.2006163922451378,-2.271279851696775,33.71399026840109,0.20249938964843572,0.3721971797660828,0.49662530422210693,-0.32559771618570466,1.3188483246299185,0.08551379401820114,0.9077368144260127,-0.2997739316172101,40.645250207347175,-38.0450766201198,0.41111151020390585,7,-0.13875031471252264,-0.5187504291534406,-1.2762503623962402,-2.0350003242492676,0.4674997329711914,1,-0.03169330525832892,-6.63632265224032,8.317500114440918,-1.5000158947134627,8.272500038146973,1.7778025028876492,8.239999771118164,-0.03169330525832892
3639,2003-07-16,7.997499942779541,8.300000190734862,7.982500076293945,8.300000190734862,1256800.0,-0.034409938431732345,1.099172589688674,7.56251341105782,66.19494823023115,73.17132420589975,0.14414227359788434,-0.2928492343288367,-0.8887968340734513,-1.9670856054762371,33.25522775680294,0.3175001144409162,0.38276304806655936,0.18562498092651403,-0.6283853377133362,0.9996352995663633,-0.22138017839341018,0.5926301402464391,0.5149998664855975,2.830164913764397,-73.83891837921756,0.4070051593199248,7,0.2012500762939453,-0.23375010490417303,-0.9112499952316284,-1.75,0.7900004386901873,2,0.05314157135836073,1.0769302248240777,8.282500267028809,-6.63632265224032,8.317500114440918,-1.5000158947134627,8.272500038146973,0.05314157135836073
3640,2003-07-17,7.815000057220459,8.039999961853027,7.764999866485597,7.96750020980835,931200.0,-0.022819616988412728,-1.1782139700716943,0.5041323225970215,55.2099490533716,72.07204654676724,0.32955277269251404,-0.08995550354795334,-0.6831408914173354,-1.763783261602251,32.430032557999546,0.27500009536743075,0.4147589502602411,-0.012749910354614258,-0.8132166941774948,0.7877168734682662,-0.4129833022660545,0.387483481556826,0.6868997573852553,6.688989239108051,-65.39009207828659,0.40023339191144036,7,0.323749780654909,-0.051250219345091,-0.6918751001358032,-1.567500114440918,0.9874997138977051,3,0.08285343014317359,1.099172589688674,7.997499942779541,1.0769302248240777,8.282500267028809,-6.63632265224032,8.317500114440918,0.08285343014317359
3641,2003-07-18,7.940000057220459,7.9650001525878915,7.772500038146973,7.789999961853027,826000.0,0.015994881520763338,-1.0810829619587026,-0.9836061985641744,55.6923009206617,70.98928579921929,0.22245998052119909,-0.17987604778725252,-0.7785415910144522,-1.866364139594678,32.36969009951982,0.19250011444091886,0.4400848479870456,0.08412508964538556,-0.6887851155795204,0.8570352948702915,-0.30233001296706696,0.4705801922578381,0.5324237594604497,23.411398545949417,-45.25823346231224,0.3864551026124528,7,0.198749780654909,-0.176250219345091,-0.798125147819519,-1.692500114440918,0.809999942779541,4,0.07556673807413161,-1.1782139700716943,7.815000057220459,1.099172589688674,7.997499942779541,1.0769302248240777,8.282500267028809,0.07556673807413161
3642,2003-07-21,7.940000057220459,7.952499866485597,7.762499809265138,7.9124999046325675,904000.0,0.0,6.238128973660064,0.18333423402517654,62.09261133768803,70.20047370730055,0.22670453144936964,-0.13169381526132984,-0.7447052448848028,-1.8424400435529673,32.43957253405725,0.19000005722045898,0.42887595316341987,0.04925007820129412,-0.6680733123025675,0.7665734687051557,-0.30941161705063713,0.4079117734532254,0.504126801452637,27.843184480310896,-39.622638940012436,0.35866169525193103,7,0.1974997520446795,-0.176250219345091,-0.7868751287460327,-1.692500114440918,0.7999997138977051,0,0.07273298014153418,-1.0810829619587026,7.940000057220459,-1.1782139700716943,7.815000057220459,1.099172589688674,7.997499942779541,0.07273298014153418
3643,2003-07-22,8.039999961853027,8.055000305175781,7.875,7.927499771118164,977600.0,0.01259444633651241,1.526304518046084,4.090893327784581,59.963760416547856,69.23922792471782,0.10699465715087797,-0.16597312163096767,-0.8141672260571884,-1.9207651533849717,33.54097463523703,0.18000030517578125,0.4216271671411782,0.10212497711181623,-0.5122194289485638,0.7164693831721962,-0.2050472259183742,0.40929718014200667,0.3632292738555911,51.627898724295264,-13.61958883515804,0.30717220303019005,7,0.09749984741211115,-0.27625012397765936,-0.8868750333786011,-1.7925000190734863,0.5775003433227539,1,0.10043530962566982,6.238128973660064,7.940000057220459,-1.0810829619587026,7.940000057220459,-1.1782139700716943,7.815000057220459,0.10043530962566982
3644,2003-07-23,8.137499809265138,8.154999732971191,7.8400001525878915,7.982500076293945,1211200.0,0.012126846750586173,2.315792379623439,1.3777730682829812,54.89794917427471,67.20381532590359,-0.005594450822689723,-0.1957341206819363,-0.8800919218898589,-1.9955237708443576,34.82932400109171,0.3149995803832999,0.4092230964023944,0.1502498388290423,-0.3445836640547171,0.6450833417128008,-0.0971669126128365,0.397666590270922,0.22728566085687163,95.54141984517716,32.135917629176205,0.24741675144187927,7,0.0,-0.3737499713897705,-0.9643748998641986,-1.8899998664855975,0.32499980926513317,2,0.0752688424075274,1.526304518046084,8.039999961853027,6.238128973660064,7.940000057220459,-1.0810829619587026,7.940000057220459,0.0752688424075274
3645,2003-07-24,7.994999885559082,8.25,7.980000019073486,8.1875,1591200.0,-0.01751151177217969,-1.426967785073808,-1.24193836176927,50.75471555520531,64.02714933319368,0.11007280480056814,-0.013565884979358067,-0.7042814724194626,-1.8310400489739846,35.0691032223235,0.26999998092651367,0.3670788002371381,-0.017875075340270996,-0.4520083878292329,0.4162582371486918,-0.23494173158475284,0.19919158090420996,0.3336484449115158,47.69230468268569,-12.776117912811252,0.21706665624448138,7,0.14249992370605646,-0.23125004768371404,-0.8156249523162842,-1.747499942779541,0.4250001907348633,3,0.09912451622946183,2.315792379623439,8.137499809265138,1.526304518046084,8.039999961853027,6.238128973660064,7.940000057220459,0.09912451622946183
3646,2003-07-25,7.942500114440918,8.060000419616701,7.857500076293945,7.9749999046325675,1053600.0,-0.006566575593452084,-1.0000047095059197,0.16882997854852871,45.2427441200022,59.403234504461516,0.12386507599933694,0.06552734297544482,-0.6188780164670433,-1.7556406326433418,35.05290805407959,0.20250034332275568,0.3231226686615116,-0.08512485027313232,-0.48574102421078,0.31549132366451627,-0.28543293724195706,0.11518323669569153,0.3521793047573514,36.92312507702739,-19.823126580772808,0.20030808696882418,7,0.1387495994567871,-0.17875027656554998,-0.7456251382827759,-1.695000171661377,0.8549995422363281,4,0.10827820513513231,-1.426967785073808,7.994999885559082,2.315792379623439,8.137499809265138,1.526304518046084,8.039999961853027,0.10827820513513231
3647,2003-07-28,8.109999656677246,8.149999618530272,7.934999942779541,7.934999942779541,521200.0,0.02108901980772826,-1.4571431685472043,-5.3846413427822535,45.02921998008634,55.00868875422987,-0.08511447337506262,-0.07801262875349835,-0.752299820760042,-1.8987546223949359,34.71268433651331,0.21499967575073065,0.27143688663768817,0.0646247148513801,-0.3160957411091463,0.4453451708119056,-0.1257355131288822,0.2549849428316433,0.15274898592503483,65.85356209119914,13.410476283228448,0.19036022798026292,7,-0.0787496566772461,-0.3462498188018781,-0.9662497043609619,-1.862499713897705,0.5425004959106428,0,0.0789149655260244,-1.0000047095059197,7.942500114440918,-1.426967785073808,7.994999885559082,2.315792379623439,8.137499809265138,0.0789149655260244
3648,2003-07-29,8.082500457763674,8.170000076293945,7.9375,8.082500457763674,1718400.0,-0.0033907768283234496,1.6571553133515526,0.0,44.33784190445105,52.58012138469875,-0.09942425021038481,-0.012150800190285693,-0.6837310311243048,-1.8461834439973135,34.68686212782949,0.2325000762939453,0.20273926255870656,0.012375497817995296,-0.3015071394888835,0.3262581351248732,-0.14456582083544411,0.1693168164714347,0.15023325483837802,59.14643790880113,10.332240927997177,0.156941318653439,7,-0.07625055313110529,-0.31875061988830566,-0.9456255435943621,-1.8262505531311053,0.6574993133544904,1,0.08134850307653574,-1.4571431685472043,8.109999656677246,-1.0000047095059197,7.942500114440918,-1.426967785073808,7.994999885559082,0.08134850307653574
3649,2003-07-30,8.107500076293945,8.159999847412111,8.024999618530272,8.072500228881836,1445600.0,0.003093055009512291,-1.0769095337304477,100.0,44.9715417405901,51.44252057216747,-0.11977505886375095,-0.010725430300055905,-0.6619298938909743,-1.8456712570083091,34.5607538637391,0.1350002288818395,0.11484738931507543,0.020250105857849476,-0.25900123518025175,0.2995014468959498,-0.11937556466120114,0.1598757763769001,0.09701960210789196,63.69427989678448,18.35746357170396,0.1396256705190502,7,-0.10125017166137695,-0.3437502384185773,-1.023125171661377,-1.8500001430511475,0.4574995040893537,2,0.06290474549276404,1.6571553133515526,8.082500457763674,-1.4571431685472043,8.109999656677246,-1.0000047095059197,7.942500114440918,0.06290474549276404
3650,2003-07-31,8.082500457763674,8.197500228881836,8.010000228881836,8.072500228881836,734800.0,-0.00308351752019953,-1.7777730682829653,0.2857220708447374,42.748094103806615,50.004275370294685,-0.05904981181555513,0.020441600212315336,-0.5881655715336667,-1.7944474294644763,33.962588545693464,0.1875,0.029195967222896968,-0.0079995393753034,-0.28533933281530643,0.2693402540647005,-0.14666943609530492,0.13067035734469812,-0.32000064849853604,66.17655308597703,23.66576000499189,0.1386698967200018,7,-0.07625055313110529,-0.2200005054473877,-0.9993755817413348,-1.8250005245208758,0.567499160766598,3,0.047015049705513956,-1.0769095337304477,8.107500076293945,1.6571553133515526,8.082500457763674,-1.4571431685472043,8.109999656677246,0.047015049705513956
3651,2003-08-01,7.807499885559082,8.082500457763674,7.807499885559082,8.060000419616701,810400.0,-0.03402419506706478,-1.178217746991682,-25.249475491126724,33.441530091868685,46.82082189853698,0.21811631087706473,0.29750322616991554,-0.2686052736909179,-1.493797095726241,32.960614675898114,0.2750005722045916,-0.007049048479942144,-0.2746251106262214,-0.575747028175682,0.02649680692323919,-0.42518606940095083,-0.12406415185149111,-0.03630006790161033,0.0,-38.76148418474584,0.1505609587747303,8,0.22125005722045898,0.1875000000000009,-0.7062499523162842,-1.5499999523162842,0.8524999618530291,4,0.07845023371281212,-1.7777730682829653,8.082500457763674,-1.0769095337304477,8.107500076293945,1.6571553133515526,8.082500457763674,0.07845023371281212
3652,2003-08-04,7.7849998474121085,7.9124999046325675,7.65500020980835,7.804999828338622,692000.0,-0.0028818493085847052,1.1914855193768175,0.07920767772296991,33.71518850619778,43.90431390849808,0.24173878181199715,0.3140524700914815,-0.2079805885508499,-1.4467152643334078,31.423329037384427,0.25749969482421786,-0.009284887470961678,-0.2831251621246347,-0.6123262766204371,0.046075952371167794,-0.4477257193725359,-0.11852460487673344,0.41250038146972745,23.963065996897097,-13.958670319821369,0.16460055724790137,8,0.16750025749206632,0.2325000762939462,-0.6774998903274527,-1.488749980926512,0.5850000381469735,0,0.1300577815170687,-1.178217746991682,7.807499885559082,-1.7777730682829653,8.082500457763674,-1.0769095337304477,8.107500076293945,0.1300577815170687
3653,2003-08-05,7.5275001525878915,7.835000038146973,7.522500038146973,7.760000228881836,668800.0,-0.03307639047800559,-1.5773163441875098,11.62501490117536,34.33331542542051,41.619354603069844,0.4681233792607564,0.5434989252140143,0.0831003906616763,-1.1689153243776387,29.510548682031,0.3125,-0.02857469868871121,-0.5051248550415037,-0.9033196782166995,-0.106930031866308,-0.7042222666291016,-0.30602744345390587,0.659150075912474,0.7407574856349747,-39.900554503238965,0.19909741158759778,8,0.3587498664855948,0.4899997711181632,-0.2737501859664917,-1.1937501430511483,0.8675003051757821,1,0.1494520062697351,1.1914855193768175,7.7849998474121085,-1.178217746991682,7.807499885559082,-1.7777730682829653,8.082500457763674,0.1494520062697351
3654,2003-08-06,7.2874999046325675,7.574999809265138,7.252500057220459,7.5250000953674325,1418000.0,-0.03188312761080636,-1.0975601435319204,1.021505861506037,33.06578371311967,39.65391773172699,0.6424296811518388,0.7475988668549656,0.3442693322077064,-0.910323257909849,27.75691683887016,0.3224997520446786,-0.06617722419600369,-0.6980001211166389,-1.2058325096646643,-0.1901677325686144,-0.951916315390652,-0.44408392684262665,0.8725843162536622,3.703686884053818,-39.5290990992703,0.25391619427401235,8,0.43750023841858,0.5950000286102313,0.016250133514406073,-0.939999818801879,1.0400004386901864,2,0.19931387794080946,-1.5773163441875098,7.5275001525878915,1.1914855193768175,7.7849998474121085,-1.178217746991682,7.807499885559082,0.19931387794080946
3655,2003-08-07,7.172500133514403,7.309999942779541,7.110000133514403,7.237500190734862,1438000.0,-0.015780414768178597,-1.1052605161384326,0.27368423166035366,25.201905009586042,37.42715783056964,0.7023476484991358,0.8205960942974615,0.4730097674151539,-0.7800058925964732,26.060347206976452,0.1999998092651376,-0.11286501890537082,-0.7596249103546153,-1.3690622990724295,-0.15018752163680116,-1.064343604713522,-0.4549062159957078,0.9331290375518799,6.426733075718756,-37.689332203847286,0.3047186943589072,8,0.4812500476837167,0.6387498378753671,0.15499985218048185,-0.8175001144409171,1.1399998664855966,3,0.19414422041796398,-1.0975601435319204,7.2874999046325675,-1.5773163441875098,7.5275001525878915,1.1914855193768175,7.7849998474121085,0.19414422041796398
3656,2003-08-08,7.0275001525878915,7.197500228881836,7.0,7.1500000953674325,1380800.0,-0.020216100136266513,-1.2253515829628114,1.8846128452481385,23.042802707480803,34.98422257805791,0.7866277607998642,0.9144244640238606,0.6304293993590075,-0.6210945009592486,24.2587426108092,0.19750022888183594,-0.16590959297890606,-0.8423748970031726,-1.5515932944532365,-0.1331564995531087,-1.1969840957282054,-0.48776569827814065,0.9984786954742413,3.01371566706792,-41.37783313447457,0.3546091987250321,8,0.5712499618530265,0.7287497520446777,0.4662499427795401,-0.5612499713897714,1.5924997329711905,4,0.23087860984889352,-1.1052605161384326,7.172500133514403,-1.0975601435319204,7.2874999046325675,-1.5773163441875098,7.5275001525878915,0.23087860984889352
3657,2003-08-11,7.107500076293945,7.232500076293945,7.03000020980835,7.03000020980835,922800.0,0.011383838060337048,-4.22581200893379,-0.6326522668265208,22.122536908243546,32.515855356257084,0.6140416007028691,0.7790697675153506,0.5571842377649485,-0.6824650433748767,22.02358151548815,0.2049999237060538,-0.2053790849009598,-0.7018749713897705,-1.4553718563342635,0.051621913554721566,-1.078623413862017,-0.325126528917524,0.815880886961974,12.874260045844894,-29.337804617763666,0.37674844247224604,8,0.49125003814697266,0.6487498283386239,0.4231250286102295,-0.6412498950958252,1.555000305175783,0,0.21843120006376182,-1.2253515829628114,7.0275001525878915,-1.1052605161384326,7.172500133514403,-1.0975601435319204,7.2874999046325675,0.21843120006376182
3658,2003-08-12,8.020000457763674,8.109999656677246,7.4000000953674325,7.487500190734862,3079200.0,0.12838556055922434,-1.0070645990931026,6.870983024567957,47.63820236005323,32.812150980641874,-0.3444827899166105,-0.16243278282645335,-0.3438633890796927,-1.5690444695301586,20.09519144713184,1.0024995803833008,-0.21281908160714025,0.2237504005432145,-0.5037425796215516,0.9512433807079814,-0.13999608953916898,0.587496890625598,-1.0200004577636737,91.89196155402583,54.09481412839893,0.3637464900823833,8,-0.4212503433227557,-0.2637505531311044,-0.42500042915344416,-1.396250247955325,0.6549997329711879,1,0.04364082391748436,-4.22581200893379,7.107500076293945,-1.2253515829628114,7.0275001525878915,-1.1052605161384326,7.172500133514403,0.04364082391748436
3659,2003-08-13,8.422499656677246,8.422499656677246,7.9375,7.9375,2906800.0,0.050186929668306623,1.0,0.9107970205975594,57.77980256581141,34.48234080975352,-0.7795816577093175,-0.5601802712899033,-0.7254833218705432,-1.9459729668652646,19.42578653315786,0.4849996566772461,-0.223916408480048,0.604999613761902,-0.1704899739980359,1.3804892015218408,0.21725481988193351,0.9927444076418714,-1.4002996635437013,100.0,60.833282510781984,0.38774479387996924,8,-0.711249828338623,-0.6662497520446768,-0.7293746471405029,-1.7499995231628418,0.2825002670288086,2,-0.0032649688375792074,-1.0070645990931026,8.020000457763674,-4.22581200893379,7.107500076293945,-1.2253515829628114,7.0275001525878915,-0.0032649688375792074
3660,2003-08-14,8.462499618530272,8.522500038146973,8.322500228881836,8.425000190734862,1676800.0,0.0047491793984597575,1.5396758118327503,0.0773184625579333,59.506397294421994,37.37843716559277,-0.8493258153257734,-0.578862564769687,-0.7413714726536771,-1.9561178296331452,19.771373052513113,0.19999980926513672,-0.23191196395961722,0.6126245975494369,-0.2147529840406044,1.440002179139479,0.1989358067544167,1.026313388344458,-1.3842876388549792,96.05908583820285,54.27012740554746,0.4136887907950209,8,-0.7012495994567853,-0.7012495994567853,-0.6831246614456159,-1.6974995136260969,0.3400001525878924,3,-0.01595264771556515,1.0,8.422499656677246,-1.0070645990931026,8.020000457763674,-4.22581200893379,7.107500076293945,-0.01595264771556515
3661,2003-08-15,8.539999961853027,8.625,8.449999809265138,8.449999809265138,1220000.0,0.009158091204288343,-2.8888865341415966,2.4000406907250107,58.1285546471908,40.091033403480886,-0.9074187933475111,-0.6420246036611807,-0.8059350957588256,-2.007001105473231,20.20854098573979,0.1750001907348615,-0.2419005558222862,0.6601249456405638,-0.22266725313475355,1.5429171444158802,0.21872884625290467,1.101521045028222,-1.3751306986694338,94.67084330232048,53.61565433864955,0.44139609938765834,8,-0.7274999618530273,-0.7274999618530273,-0.7481251955032349,-1.7700002193450937,0.3100004196166992,4,-0.02663933991443057,1.5396758118327503,8.462499618530272,1.0,8.422499656677246,-1.0070645990931026,8.020000457763674,-0.02663933991443057
3662,2003-08-18,8.517499923706055,8.532500267028809,8.390000343322754,8.395000457763674,1152800.0,-0.002634664900172945,-1.1509471987101976,1.3611028694951963,58.23862815362827,42.74717926217064,-0.8605864708729225,-0.6050633111727404,-0.7666245158143195,-1.9552697109533579,20.638127051240218,0.14999961853027344,-0.24802101214354444,0.6087499141693113,-0.31895863941267066,1.5364584677512934,0.14489563737832079,1.0726041909603028,-1.2358202015771482,91.22448288465873,50.290741136284474,0.46385427679099106,8,-0.7049999237060547,-0.7049999237060547,-0.6956249475479126,-1.6724998950958252,-0.1300001144409162,0,0.012034043178297926,-2.8888865341415966,8.539999961853027,1.5396758118327503,8.462499618530272,1.0,8.422499656677246,0.012034043178297926
3663,2003-08-19,8.84749984741211,8.84749984741211,8.494999885559082,8.537500381469728,1351200.0,0.03874375423093257,1.274197220188397,2.5306189178668963,62.563664648568555,46.02472158833163,-1.0992514883493012,-0.9185606385933109,-1.0718447226267411,-2.2519464374779705,20.98228429757853,0.35249996185302734,-0.20433288510707648,0.8983748435974119,-0.1193084818471597,1.9160581690419836,0.38953318087512656,1.4072165063196982,-1.4583545030535152,100.0,59.38641626108382,0.508841662722286,8,-0.9237499237060547,-0.9237499237060547,-0.956874966621398,-1.918750047683715,-0.6475000381469709,1,-0.020909801540883177,-1.1509471987101976,8.517499923706055,-2.8888865341415966,8.539999961853027,1.5396758118327503,8.462499618530272,-0.020909801540883177
3664,2003-08-20,8.75,8.850000381469727,8.725000381469728,8.789999961853027,1452400.0,-0.01102004510806831,-1.7778025028876099,-0.12903235730238985,61.06047322474348,50.009006945571336,-0.8632603226603148,-0.8145852541807574,-0.9501066143362031,-2.121631469945786,21.0413269518218,0.12499999999999822,-0.15814242631556397,0.7702499866485599,-0.306454027287284,1.8469540005844038,0.23189797968063708,1.3086019936164819,-1.2150192053360547,81.04258719563788,41.85889237368862,0.5383520069679222,8,-0.8249998092651367,-0.8249998092651367,-0.796250104904173,-1.5562500953674308,-0.7674999237060547,2,-0.008571406773158707,1.274197220188397,8.84749984741211,-1.1509471987101976,8.517499923706055,-2.8888865341415966,8.539999961853027,-0.008571406773158707
3665,2003-08-21,8.787500381469728,8.875,8.712499618530272,8.75,1562800.0,0.004285757882254604,-1.8888662835053571,-0.9375104308228277,67.62590989286261,54.96268552172487,-0.7236844350063407,-0.8323440006144232,-0.9682360570495767,-2.1235700429221183,20.842450558440344,0.16250038146972834,-0.08783199788096496,0.7681253433227564,-0.367652621590171,1.9039033082356838,0.2002363608662936,1.33601432577922,-1.094717236389089,81.95882876913039,36.25641024115332,0.5678889824564635,8,-0.8350002765655535,-0.8500003814697283,-0.8062504529953012,-1.593750476837159,-0.8125004768371609,3,-0.009388387389165032,-1.7778025028876099,8.75,1.274197220188397,8.84749984741211,-1.1509471987101976,8.517499923706055,-0.009388387389165032
3666,2003-08-22,8.802499771118164,9.012499809265137,8.770000457763674,8.970000267028809,1640000.0,0.0017069005971328544,-1.0860237988785735,-4.466634453995008,68.34986942655006,60.09905580153671,-0.5145300492488314,-0.8217420378693783,-0.9615177468025475,-2.1017211012012353,21.330680306403075,0.24249935150146307,0.013291838000801803,0.7401247501373298,-0.44734089741325,1.9275903976879096,0.1463919263620408,1.3338575739126197,-0.9442062663488144,66.26502517089551,17.076899468215785,0.5937328237752897,8,-0.5962498188018799,-0.7962498664855957,-0.8512499332427961,-1.6087498664855948,-0.8549995422363281,4,0.0,-1.8888662835053571,8.787500381469728,-1.7778025028876099,8.75,1.274197220188397,8.84749984741211,0.0
3667,2003-08-25,8.75,8.824999809265137,8.675000190734862,8.800000190734863,777600.0,-0.005964188864897357,2.0000095367977697,0.2985077176221411,73.80721026306189,63.006723346315454,-0.22857713380268763,-0.7576834680741413,-0.8851252991323753,-2.0145395894730918,21.43140750785592,0.1499996185302752,0.1485938642377942,0.655624961853027,-0.5710894894061589,1.8823394131122129,0.04226773622343316,1.26898218748262,-0.7070334865113246,49.27539169759582,-5.791452767429028,0.6133572256295932,8,-0.27500009536743164,-0.7437500953674316,-0.798750162124632,-1.5562500953674308,-0.6649999618530273,0,0.0114286150251115,-1.0860237988785735,8.802499771118164,-1.8888662835053571,8.787500381469728,-1.7778025028876099,8.75,0.0114286150251115
3668,2003-08-26,8.739999771118164,8.770000457763674,8.574999809265138,8.75,1179600.0,-0.0011428833007812722,6.7998474156012,0.20000381468271378,81.06952726907767,65.59447053556727,-0.11812676277968137,-0.7335066874777905,-0.8531932386576928,-1.9662105731030266,21.335458012449564,0.19500064849853516,0.3184038749789888,0.6127497673034661,-0.6474097598759787,1.8729092944829109,-0.0173299962862572,1.2428295308931885,-0.5419079303052552,37.714276994977425,-22.864456552524196,0.6300797635897224,8,-0.07249975204467773,-0.7337498664855957,-0.7893749475479108,-1.5462498664855948,-0.7150001525878924,1,-0.04033180447188134,2.0000095367977697,8.75,-1.0860237988785735,8.802499771118164,-1.8888662835053571,8.787500381469728,-0.04033180447188134
3669,2003-08-27,8.617500305175781,8.75,8.582500457763674,8.737500190734862,807600.0,-0.014015957568693449,1.310346415158845,11.999713904253113,80.81025348838585,67.96156566822991,0.039048855646830916,-0.6016891594503555,-0.709007854307707,-1.8024322624001776,21.234323287085395,0.16749954223632635,0.49720126063553494,0.4647502899169922,-0.8142262703303338,1.7437268501643182,-0.1747379902066708,1.1042385700406552,-0.2891031894105165,9.714399065289813,-55.33008434770154,0.6394882801236629,8,0.08374977111816406,-0.6112504005432129,-0.666875481605528,-1.423750400543212,-0.4500007629394549,2,-0.04844798156373564,6.7998474156012,8.739999771118164,2.0000095367977697,8.75,-1.0860237988785735,8.802499771118164,-0.04844798156373564
3670,2003-08-28,8.462499618530272,8.670000076293945,8.267499923706055,8.609999656677246,2315600.0,-0.017986734105760793,2.0093370648318154,1.22916815678424,80.46708587849005,70.44362469392982,0.2168540637923222,-0.4392824555835624,-0.534320011922774,-1.6046790066357755,20.58451382299184,0.4025001525878906,0.565094866614146,0.29074964523315217,-0.9951045493484134,1.5766038398147177,-0.35217745205762974,0.933676742523935,0.5500001907348651,26.17445970181328,-44.786688279176104,0.6429270972907828,8,0.17750024795532404,-0.4562497138977033,-0.5118747949600184,-1.2687497138977024,-0.3024997711181605,3,-0.05672077564237343,1.310346415158845,8.617500305175781,6.7998474156012,8.739999771118164,2.0000095367977697,8.75,-0.05672077564237343
3671,2003-08-29,8.420000076293945,8.492500305175781,8.362500190734862,8.452500343322754,861600.0,-0.005022102706305098,1.3111092273132177,0.22034073643034682,78.31716235801872,72.6745729388621,0.2688097508746541,-0.3673788726244318,-0.4683527089947619,-1.5203576910575292,20.96395380962398,0.13000011444091975,0.5718800109158195,0.2176250934600823,-1.0608560744412756,1.496106261361441,-0.42161549049059666,0.8568656774107613,0.5775997352600104,27.354293074869005,-48.849579573276486,0.6392405839506793,8,0.2199997901916504,-0.41375017166137695,-0.46937525272369207,-1.226250171661376,-0.1549997329711914,4,-0.0528503762029946,2.0093370648318154,8.462499618530272,1.310346415158845,8.617500305175781,6.7998474156012,8.739999771118164,-0.0528503762029946
3672,2003-09-02,8.797499656677246,8.797499656677246,8.347499847412111,8.347499847412111,1387600.0,0.044833678974199875,-1.000000000000008,-13.84603421461892,71.80925426077462,73.70186067355165,-0.07240964176578935,-0.7010799731280954,-0.8131619694655079,-1.8532960248093016,22.337922189325617,0.44999980926513494,0.5806646895038003,0.5444996833801277,-0.7445354955757999,1.8335348623360561,-0.10001790609783612,1.1890172728580914,0.18549815711975093,100.0,24.715596539121265,0.6445175894779641,9,-0.1574997901916504,-0.7912497520446777,-0.8749998807907096,-1.6037497520446768,-0.5274991989135724,1,-0.09661829621672857,1.3111092273132177,8.420000076293945,2.0093370648318154,8.462499618530272,1.310346415158845,8.617500305175781,-0.09661829621672857
3673,2003-09-03,8.652500152587889,8.772500038146973,8.534999847412111,8.725000381469728,1368400.0,-0.016481899374591436,1.8358309230453682,-0.1611116880254568,57.54100646810622,73.31080881170308,0.04695844593812559,-0.49273991201786593,-0.6318085508445908,-1.6638865318413583,24.059088978336295,0.26249980926513494,0.5873209344577361,0.34325017929077006,-0.9101766764835482,1.5966770350650892,-0.28346324859638905,0.9699636071779292,0.3161877034072891,72.64158921807629,0.46356785535097345,0.6267134278871594,9,-0.012500286102293146,-0.6462502479553205,-0.7550002336502049,-1.4587502479553196,-0.1750001907348615,2,-0.06558799242218816,-1.000000000000008,8.797499656677246,1.3111092273132177,8.420000076293945,2.0093370648318154,8.462499618530272,-0.06558799242218816
3674,2003-09-04,8.739999771118164,8.807499885559082,8.619999885559082,8.619999885559082,1202800.0,0.010112639929177547,-2.125002980235081,-1.655165609954932,58.823543681665925,72.3327681215701,-0.04705747932701598,-0.4910171690083658,-0.6828804615172377,-1.7056572350461767,24.921619024251715,0.1875,0.5989766128952319,0.3581248044967644,-0.8115543314957705,1.5278039404892994,-0.22671476349950304,0.9429643724930319,0.21466432623123133,87.49997792420407,17.5850305012421,0.5848395679962672,9,-0.09999990463256836,-0.7337498664855957,-0.8549998998641959,-1.5462498664855948,-0.4524993896484357,3,-0.08180779992130571,1.8358309230453682,8.652500152587889,-1.000000000000008,8.797499656677246,1.3111092273132177,8.420000076293945,-0.08180779992130571
3675,2003-09-05,8.564999580383299,8.760000228881836,8.552499771118164,8.752499580383299,1218800.0,-0.020022905642762545,1.0493741110870045,-1.5625014901175405,50.74849239343958,70.37705956233562,0.103998375574756,-0.21749663447175926,-0.483454128157474,-1.4865193631582034,25.284684959652804,0.20750045776367188,0.5623508975819362,0.11349964141845525,-0.909674314807793,1.1366735976447035,-0.3980873366946689,0.6250866195315794,0.37592123349323003,47.28254672485402,-18.695382384073916,0.5115869781131239,9,-0.018749713897703302,-0.5587496757507306,-0.6799997091293308,-1.3712496757507298,-0.13499927520751775,4,-0.04640981408304801,-2.125002980235081,8.739999771118164,1.8358309230453682,8.652500152587889,-1.000000000000008,8.797499656677246,-0.04640981408304801
3676,2003-09-08,8.649999618530272,8.765000343322754,8.547499656677246,8.547499656677246,1582000.0,0.009924114689001451,-3.243917416425534,-0.5466664632161363,53.82394905804946,68.15669720622311,-0.005485585651937797,-0.18415223097694344,-0.5478559574141588,-1.5267986160757037,25.341339624474752,0.2175006866455078,0.5374088608915208,0.11737470626830948,-0.6575894684771963,0.8923388810138153,-0.27010738110444343,0.5048567936410624,0.27745277754284814,65.76081435486995,2.8534523055053995,0.3874820873727527,9,-0.1124997138977033,-0.6437497138977033,-0.7156246900558445,-1.4562497138977024,-0.11499977111816051,0,-0.05664737488178262,1.0493741110870045,8.564999580383299,-2.125002980235081,8.739999771118164,1.8358309230453682,8.652500152587889,-0.05664737488178262
3677,2003-09-09,8.659999847412111,8.725000381469728,8.574999809265138,8.649999618530272,552000.0,0.0011560958754746054,1.1428454653205815,0.09756324491299609,43.3628246884774,63.96706358615642,-0.03307287186217778,-0.07576398460513722,-0.5401826624040655,-1.4912465519707787,25.563976525990185,0.15000057220458984,0.48841079365376316,0.0497499465942397,-0.33888756323116276,0.43838745641964216,-0.14456880831846064,0.24406870150694004,0.254253499213668,45.87155321151998,-11.833928318979964,0.1943187549127011,9,-0.12249994277954279,-0.6537499427795428,-0.6481249332427996,-1.466249942779542,-0.23499965667724965,1,-0.04561195277704255,-3.243917416425534,8.649999618530272,1.0493741110870045,8.564999580383299,-2.125002980235081,8.739999771118164,-0.04561195277704255
3678,2003-09-10,8.369999885559082,8.647500038146973,8.239999771118164,8.625,1246000.0,-0.03348729410655715,1.7166667196485395,-25.499427808497522,38.16197979397059,59.228366508999166,0.22230042822702423,0.2548687462020851,-0.2301147593768782,-1.159832179701029,25.826392285700273,0.4200000762939471,0.425469563826411,-0.25774998664855886,-0.5553319882756416,0.039832014978523844,-0.4065409874621011,-0.10895898583501662,0.531318392608302,22.907504533102994,-30.53046508165636,0.1487910008135416,9,0.15374994277954102,-0.36374998092651367,-0.3849998712539673,-1.1762499809265128,0.09249973297118963,2,-0.011947363101872832,1.1428454653205815,8.659999847412111,-3.243917416425534,8.649999618530272,1.0493741110870045,8.564999580383299,-0.011947363101872832
3679,2003-09-11,8.395000457763674,8.409999847412111,8.225000381469728,8.362500190734862,652800.0,0.002986926230157394,4.920073243304768,-0.12745197036506534,37.67660205430895,54.47386830631238,0.18150647430979738,0.24000769069470707,-0.24006534771599064,-1.141654983998305,25.377565357765803,0.1849994659423828,0.3500319820961568,-0.23137445449828853,-0.5331737273482045,0.0704248183516274,-0.3822740909232465,-0.08047481807333057,0.47986508012174234,31.481497833923004,-17.590805947535276,0.1508996364249578,9,0.12124967575073065,-0.3887505531311053,-0.44312548637390314,-1.0387506484985352,0.029999732971187854,3,0.009827218533747573,1.7166667196485395,8.369999885559082,1.1428454653205815,8.659999847412111,-3.243917416425534,8.649999618530272,0.009827218533747573
3680,2003-09-12,8.327500343322754,8.4375,8.204999923706055,8.425000190734862,594400.0,-0.008040513491395451,2.795936161930712,-2.999970656415592,35.562323070171445,49.72333060766268,0.2546190100075236,0.31291894881460536,-0.166129385494024,-1.034404120492086,24.73089713014735,0.2325000762939453,0.25451194662295507,-0.29212460517883265,-0.6146811562510539,0.0304319458933886,-0.4534028807149433,-0.13084632964272203,0.5083732851777203,21.875058540232253,-23.988828709167755,0.161278275536111,9,0.17874956130981445,-0.32125043869018555,-0.5237503051757812,-0.871250391006468,-0.0900001525878924,4,-0.004803357574773126,4.920073243304768,8.395000457763674,1.7166667196485395,8.369999885559082,1.1428454653205815,8.659999847412111,-0.004803357574773126
3681,2003-09-15,8.3125,8.380000114440918,8.170000076293945,8.327500343322754,620400.0,-0.0018013020359443077,2.5000039736467747,0.15384991588090582,36.39191355409941,45.78807052914321,0.28247176805939667,0.3267545565967538,-0.14336469418914,-0.9805741488072739,23.792366546042924,0.21000003814697266,0.16321241194998848,-0.29574995040893626,-0.6450652942638619,0.05356539344598943,-0.4704076223363991,-0.12109227848147341,0.4729037321169205,25.675647810846026,-18.940577880011137,0.1746576719274633,9,0.17624998092651367,-0.30625009536743164,-0.5799999237060547,-0.8087501525878897,0.1700000762939453,0,0.014135375058740518,2.795936161930712,8.327500343322754,4.920073243304768,8.395000457763674,1.7166667196485395,8.369999885559082,0.014135375058740518
3682,2003-09-16,8.619999885559082,8.625,8.305000305175781,8.305000305175781,1029200.0,0.036992467435678966,-1.0317468006454718,-20.999491385339184,46.850396262997904,44.60022495079785,-0.05906568620306274,0.02880424821613836,-0.4422683746399727,-1.2480600499098014,23.315438375054416,0.31999969482421875,0.08814395876157732,0.006624937057495117,-0.34008225820425153,0.35333213231924177,-0.1667286605733782,0.17997853468836844,0.10386348097554077,94.24080528065988,46.73765410281869,0.1733535976308732,9,-0.13124990463256836,-0.5987498760223389,-0.9424998760223389,-0.9562499523162833,-0.5474996566772461,1,-0.009860793419425695,2.5000039736467747,8.3125,2.795936161930712,8.327500343322754,4.920073243304768,8.395000457763674,-0.009860793419425695
3683,2003-09-17,8.662500381469728,8.720000267028809,8.5625,8.574999809265138,543600.0,0.004930452027249732,-1.7999999999999117,0.27777996433556057,51.23287828717033,43.75681768474278,-0.111750199365245,-0.0297941342808965,-0.4810626319050737,-1.2490149951277765,22.288888171325176,0.1575002670288086,0.023117072659768922,0.058375406265261276,-0.2714939542156074,0.38824476674612995,-0.10655927397517395,0.2233100865056965,-0.492500305175783,89.54547897842475,35.723037428281486,0.1649346802404344,9,-0.19500017166137873,-0.45625042915344416,-0.9850003719329852,-0.9250004291534424,-0.4375,2,-0.02741704822812041,-1.0317468006454718,8.619999885559082,2.5000039736467747,8.3125,2.795936161930712,8.327500343322754,-0.02741704822812041
3684,2003-09-18,8.675000190734862,8.699999809265138,8.595000267028809,8.647500038146973,641200.0,0.001442979361002017,1.7096869462491833,0.31428540288387197,56.31502486355225,44.37532129253309,-0.1502390680461403,-0.05080566741210113,-0.48939273372226033,-1.220831997533507,21.20216154552883,0.1049995422363299,-0.03934932905031907,0.07462520599364986,-0.24992405258934625,0.39917446457664596,-0.0876494232978473,0.23689983528514702,-0.49400011062621907,91.81817078393703,33.073350277084174,0.16227462929149786,9,-0.2074999809265119,-0.20000028610229315,-0.9975001811981183,-0.9187502861022923,-0.31000041961669744,3,-0.024495742655031405,-1.7999999999999117,8.662500381469728,-1.0317468006454718,8.619999885559082,2.5000039736467747,8.3125,-0.024495742655031405
3685,2003-09-19,8.704999923706055,8.757499694824219,8.600000381469728,8.725000381469728,1016000.0,0.0034581823990313953,2.7059061125571793,-0.7272853377723407,58.53292917340989,44.89854130535091,-0.17689355588245093,-0.09202099730961422,-0.5151105759821313,-1.2126351347275808,20.072167046451643,0.1574993133544904,-0.05878780716564336,0.10874996185302699,-0.20778329852562116,0.42528322223167514,-0.04951666833629709,0.26701659204235106,-0.5132198398590084,91.06386294351971,27.1773106581944,0.15826663018932446,9,-0.24125003814697266,-0.11374998092651367,-0.971250057220459,-0.9487500190734854,-0.3450002670288086,4,-0.03216539177773903,1.7096869462491833,8.675000190734862,-1.7999999999999117,8.662500381469728,-1.0317468006454718,8.619999885559082,-0.03216539177773903
3686,2003-09-22,8.802499771118164,8.837499618530273,8.607500076293945,8.664999961853027,1288800.0,0.011200442075431916,1.2168683558615492,-6.8748331108138085,50.17986018726316,45.65598969410488,-0.27992327051677,-0.19976278666753267,-0.6081550336709469,-1.2714227491481678,18.702139659813586,0.22999954223632812,-0.08682302186802993,0.20624980926513636,-0.11028345111351179,0.5227830696437845,0.04798317907581229,0.36451643945446044,-0.5880909028320307,93.42725022655391,32.699806599605,0.15826663018932446,9,-0.2987499237060547,-0.21124982833862305,-1.0412497520446777,-1.0412497520446777,-0.3274993896484357,0,-0.0641862647059781,2.7059061125571793,8.704999923706055,1.7096869462491833,8.675000190734862,-1.7999999999999117,8.662500381469728,-0.0641862647059781
3687,2003-09-23,8.850000381469727,8.852499961853027,8.737500190734862,8.837499618530273,1225600.0,0.005396263741740404,12.14288828337895,0.09091476567322564,57.640232393753045,47.8202399829696,-0.33261612689432773,-0.25232428999166956,-0.6520071414813451,-1.2981436261935375,17.665339075566678,0.11499977111816584,-0.08556746638777568,0.24875040054321218,-0.08089642667740726,0.5783972277638316,0.08392698693290157,0.4135738141535228,-0.5982060681689454,99.13807561651764,38.26873262865068,0.1648234136103098,9,-0.33875036239624023,-0.25875043869018555,-1.0375003814697266,-1.0375003814697266,-0.22500038146972656,1,-0.04152545642204253,1.2168683558615492,8.802499771118164,2.7059061125571793,8.704999923706055,1.7096869462491833,8.675000190734862,-0.04152545642204253
3688,2003-09-24,8.387499809265138,8.857500076293945,8.387499809265138,8.789999961853027,1180800.0,-0.05225994940892653,-1.335404168206773,-32.198046994201874,39.430301234827844,48.015095447471694,0.14821416613053096,0.192271697381857,-0.1900288172547775,-0.8181401394723888,16.43073810963366,0.4700002670288068,-0.10915560123553192,-0.19612517356872416,-0.5321681583695224,0.13991781123207403,-0.36414666596912326,-0.028103681168325068,-0.08764904408017848,0.0,-55.12545023427275,0.16802149240039874,9,0.12625026702880682,0.20375013351440252,-0.5749998092651385,-0.5749998092651385,0.17000007629394354,2,-0.03755583756143188,12.14288828337895,8.850000381469727,1.2168683558615492,8.802499771118164,2.7059061125571793,8.704999923706055,-0.03755583756143188
3689,2003-09-25,8.199999809265138,8.442500114440918,8.180000305175781,8.382499694824219,1071200.0,-0.022354694994196067,-1.3595605789796277,0.453415692853011,39.13692588030283,48.41227353748629,0.34100470581707754,0.3656362424112487,0.003947218729861035,-0.6111757436208709,15.17404876791442,0.2624998092651367,-0.12031052157580646,-0.3627501487731912,-0.7393550986772937,0.013854801130911198,-0.5510526237252424,-0.17444767382114001,0.6575002670288068,2.9519573204208642,-50.96935271073222,0.18830247495205116,9,0.3137502670288068,0.3912501335144025,-0.2762498855590838,-0.2762498855590838,0.5075006484985352,3,0.0030488503397696487,-1.335404168206773,8.387499809265138,12.14288828337895,8.850000381469727,1.2168683558615492,8.802499771118164,0.0030488503397696487
3690,2003-09-26,7.982500076293945,8.202500343322754,7.922500133514403,8.162500381469728,1722800.0,-0.02652435829637967,1.1538458716942444,0.986303660544006,31.5862389018736,47.87830968723898,0.5636985638493339,0.5748022224991889,0.23141256053019887,-0.37631662432442425,15.331006041587802,0.2800002098083505,-0.10397026638138662,-0.5562499046325691,-1.0125089344907465,-0.09999087477439161,-0.7843794195616578,-0.32812038970348034,0.875,6.41710657234649,-44.10610118516618,0.22812951492908887,9,0.4075000286102295,0.4849998950958252,-0.05749988555908203,-0.05749988555908203,0.880000114440918,4,0.047917280447030475,-1.3595605789796277,8.199999809265138,-1.335404168206773,8.387499809265138,12.14288828337895,8.850000381469727,0.047917280447030475
3691,2003-09-29,7.9749999046325675,8.052499771118164,7.670000076293945,7.675000190734862,1396400.0,-0.0009395767729024618,-1.46774042210865,-1.6666622515152636,31.077368989124693,46.12575110125307,0.5791986419155295,0.5768290650643246,0.24496691749920974,-0.3490890448622572,15.73186552695991,0.38249969482421875,-0.08869445224732964,-0.541500067710877,-1.061141601459938,-0.02185853396181514,-0.8013208345854084,-0.2816793008363456,0.845100173950196,25.684196070620814,-24.37703443027577,0.2598207668745308,9,0.28875017166137784,0.36625003814697354,-0.02999985218048007,-0.03749990463256747,0.7199997901916513,0,0.048275831554686066,1.1538458716942444,7.982500076293945,-1.3595605789796277,8.199999809265138,-1.335404168206773,8.387499809265138,0.048275831554686066
3692,2003-09-30,7.947500228881836,8.082500457763674,7.772500038146973,7.772500038146973,1242000.0,-0.0034482352450885267,-2.54285807706772,0.5833345254273657,36.348974808849384,44.47198404810629,0.5601813348567024,0.5664247434562348,0.27832605410877065,-0.30002528676663154,15.331681411465182,0.310000419616701,-0.06345226614605792,-0.5264997720718387,-1.086820116759581,0.03382057261590443,-0.8066599444157099,-0.2463395997279676,0.8035938495635992,23.368433902138158,-28.883021874666703,0.28016017234387147,9,0.3162498474121094,0.3162498474121094,0.15874969959259033,0.05874967575073242,0.8625001907348633,1,0.06637309058147811,-1.46774042210865,7.9749999046325675,1.1538458716942444,7.982500076293945,-1.3595605789796277,8.199999809265138,0.06637309058147811
3693,2003-10-01,8.085000038146973,8.104999542236326,7.867499828338622,7.9724998474121085,806000.0,0.017301013564674284,2.1147667081491726,0.6428575321115467,40.66264246939479,42.732830448755465,0.37118204543851796,0.4049935680095995,0.14518048585364163,-0.4174972775399848,14.877298154659485,0.2374997138977042,-0.034959681792667396,-0.3606249570846565,-0.9400367403201955,0.21878682615088163,-0.650330848702426,-0.07091906546688698,0.601228400169374,53.72167525693652,-1.1092443632719693,0.28970589161776916,10,0.17875003814697266,0.17875003814697266,0.1556248664855957,-0.0787501335144043,0.8850002288818359,2,0.066790347471265,-2.54285807706772,7.947500228881836,-1.46774042210865,7.9749999046325675,1.1538458716942444,7.982500076293945,0.066790347471265
3694,2003-10-02,8.024999618530272,8.112500190734862,7.987500190734862,8.085000038146973,686800.0,-0.0074212021439213904,1.173899342383559,-0.5333361590302325,40.84718540743648,40.767747808091755,0.3679806503290415,0.43076712728616506,0.20578451899134365,-0.33797387403090084,14.299778460581724,0.12499999999999911,-0.05125869529081406,-0.3848753690719615,-0.9759259069520798,0.20617516880815678,-0.6804006380120207,-0.08935010013190237,0.6002551180647302,66.66654727088066,7.350219777339916,0.29552526894005915,10,0.23875045776367365,0.23875045776367365,0.3118753433227557,-0.018749713897703302,1.1424999237060565,3,0.06635517661573842,2.1147667081491726,8.085000038146973,-2.54285807706772,7.947500228881836,-1.46774042210865,7.9749999046325675,0.06635517661573842
3695,2003-10-03,8.167499542236326,8.1875,8.002499580383299,8.002499580383299,1838000.0,0.017757000682842694,-1.2424298471231034,-2.749980131923943,45.926955004805826,40.295202787818724,0.15781400868977613,0.27084706937937675,0.0701504168701188,-0.4585667743010644,13.852164216622947,0.185000419616701,-0.08059602617584538,-0.2225004434585589,-0.8183016130965157,0.3733007261793979,-0.5204010282775382,0.07540014136042039,0.4004399147406126,96.13517667395172,31.21836363607696,0.2979005848189784,10,0.09625053405761896,0.09625053405761896,0.1862504482269305,-0.161249637603758,0.435000419616701,4,0.06611581827888191,1.173899342383559,8.024999618530272,2.1147667081491726,8.085000038146973,-2.54285807706772,7.947500228881836,0.06611581827888191
3696,2003-10-06,8.159999847412111,8.265000343322754,8.052499771118164,8.149999618530272,1274000.0,-0.0009182363323599896,-1.0731770857562872,0.06060746178079199,34.459463377952005,37.71956178606305,0.07218128247591515,0.2527116549608319,0.08626282801694529,-0.4292207746845138,13.264040992963148,0.21250057220458984,-0.12530067126329136,-0.20550014972686625,-0.7965644308556907,0.3855641314019582,-0.5010322902912794,0.09003199083754687,0.3540632467238485,78.68011556395555,16.7508156460661,0.29553214056441224,10,0.10375022888183416,0.10375022888183416,0.16312503814697088,-0.1537499427795428,0.3000001907348615,0,0.08609072995822986,-1.2424298471231034,8.167499542236326,1.173899342383559,8.024999618530272,2.1147667081491726,8.085000038146973,0.08609072995822986
3697,2003-10-07,8.265000343322754,8.307499885559082,8.015000343322754,8.074999809265138,975200.0,0.01286770807280635,1.1272723489551182,18.99961853899746,37.11507583949579,37.46231451991504,-0.13916259212660087,0.12290278329860094,-0.014127098108440705,-0.512261127951124,12.580577876318142,0.2924995422363281,-0.17884627610490256,-0.08074967861175608,-0.6565812446684767,0.4950818874449654,-0.3686654616401164,0.2071661044166042,0.19841896974268458,90.34101438422452,30.587013765043338,0.2879157830283606,10,-0.20875024795532227,-0.0012502670288085938,0.058124542236328125,-0.25875043869018555,0.46249961853027344,1,0.052026537645441184,-1.0731770857562872,8.159999847412111,-1.2424298471231034,8.167499542236326,1.173899342383559,8.024999618530272,0.052026537645441184
3698,2003-10-08,8.270000457763674,8.340000152587889,8.162500381469728,8.225000381469728,902400.0,0.0006049744988769756,-1.088231664216992,0.23684184108819176,36.80783317231686,37.203526441249934,-0.18168935299105549,0.11597282650707363,-0.01347696403134968,-0.49177580873744553,13.154701140065567,0.1774997711181605,-0.2275592624909848,-0.07074959278106441,-0.6474305518322883,0.5059313662701603,-0.35909007230667633,0.21759088674454752,0.14581370109547542,80.1419283973139,23.434080270698978,0.28834047952561237,10,-0.2650003433227557,-0.006250381469728339,0.05312442779540838,-0.2637505531311053,0.4549999237060547,2,0.06529624328449546,1.1272723489551182,8.265000343322754,-1.0731770857562872,8.159999847412111,-1.2424298471231034,8.167499542236326,0.06529624328449546
3699,2003-10-09,8.477499961853027,8.625,8.277500152587889,8.347499847412111,2574400.0,0.025090627884374328,-1.5740776716175198,2.8888865341414434,43.35766756678641,38.51146295957358,-0.386310556774939,-0.08962419945688893,-0.21360449708132734,-0.6700492290478586,13.726627728416757,0.35499954223632635,-0.2928565179421696,0.1326249361038201,-0.44686331974716786,0.712113191954808,-0.157119191821673,0.4223690640293132,-0.807499885559082,76.30523072774884,22.95411904322181,0.28974412792549376,10,-0.3299999237060547,-0.21374988555908203,-0.1543750762939453,-0.471250057220459,0.07250022888183416,3,0.05809499349949032,-1.088231664216992,8.270000457763674,1.1272723489551182,8.265000343322754,-1.0731770857562872,8.159999847412111,0.05809499349949032
3700,2003-10-10,8.287500381469728,8.524999618530272,8.229999542236326,8.439999580383299,1042400.0,-0.02241221837077645,-1.2056008128486846,-1.1730697282030478,35.734091341378374,39.02887655426843,-0.16594807951723567,0.10247919577122211,-0.017482827579970106,-0.4509930088619196,14.167730794383381,0.2950000762939453,-0.2981258965887701,-0.05537464618682719,-0.6353912528543759,0.5246419604807224,-0.34538294952060156,0.23463365714694717,-0.5984003067016621,44.6721625437169,-3.4604788217835534,0.29000830333377475,10,-0.08875036239624201,-0.023750305175783026,0.03562450408935369,-0.28125047683716,0.1849994659423828,4,0.10618390591380433,-1.5740776716175198,8.477499961853027,-1.088231664216992,8.270000457763674,1.1272723489551182,8.265000343322754,0.10618390591380433
3701,2003-10-13,8.430000305175781,8.430000305175781,8.262499809265138,8.279999732971191,1212800.0,0.01719456013838294,1.2333314259919528,-0.983615476495736,38.94736419424037,39.31758648597854,-0.2649847417832749,-0.032429213983716565,-0.1432131296399639,-0.5643106207097137,14.770281022416304,0.16750049591064275,-0.28560319181071137,0.0812502622604363,-0.4998502109145644,0.6623507354354379,-0.20929997432706493,0.37180049884793753,-0.7221822319030764,68.0328189221598,25.26344711307621,0.2905502365875007,10,-0.18375039100646973,-0.16625022888183594,-0.15375041961669922,-0.4237504005432129,0.057499885559080255,0,0.020462591984882428,-1.2056008128486846,8.287500381469728,-1.5740776716175198,8.477499961853027,-1.088231664216992,8.270000457763674,0.020462591984882428
3702,2003-10-14,8.534999847412111,8.617500305175781,8.377499580383299,8.377499580383299,610000.0,0.012455461261592582,-2.0476230843288405,1.0499977747684406,54.78120496319155,40.88631565195596,-0.31054009430037866,-0.15191185223559067,-0.22915183865041122,-0.6427337962609272,14.805408370399476,0.24000072479248225,-0.23312909749610355,0.1904998064041159,-0.3834469400447862,0.7644465528530189,-0.09647356682033603,0.47747317962856783,-0.8088381356048604,80.54049149837338,31.024278888707727,0.28697337322445143,10,-0.2287497520446795,-0.27124977111816584,-0.2631249427795428,-0.5287499427795428,0.1625003814697248,1,-0.008787324031163224,1.2333314259919528,8.430000305175781,-1.2056008128486846,8.287500381469728,-1.5740776716175198,8.477499961853027,-0.008787324031163224
3703,2003-10-15,8.425000190734862,8.564999580383299,8.412500381469728,8.5625,1195600.0,-0.01288806779658025,1.1403551040349116,-0.8730131818759718,57.67920310488074,42.756539840560876,-0.16454293956721955,-0.06389325290242631,-0.09267530643346689,-0.5076852213355423,14.547483301369288,0.15249919891357067,-0.1774674749831462,0.09237515926360906,-0.4634090401290223,0.6481593586562404,-0.18551694043270572,0.37026725895992385,-0.6808617131637558,49.36719557302459,-5.789613912590312,0.2778920996963155,10,-0.11125040054321111,-0.1612501144409162,-0.15312528610229315,-0.41875028610229315,0.25,2,0.03590501653054323,-2.0476230843288405,8.534999847412111,1.2333314259919528,8.430000305175781,-1.2056008128486846,8.287500381469728,0.03590501653054323
3704,2003-10-16,8.462499618530272,8.542499542236326,8.422499656677246,8.422499656677246,624400.0,0.004450970557442702,-4.999999999999911,-0.2909092170149439,68.67705493024432,45.28432872116516,-0.14914031998811872,-0.12451279489099498,-0.0949791071870063,-0.5247728623062926,14.275619641113133,0.11999988555908025,-0.13077073864116961,0.14049961566924907,-0.39549826264990706,0.6764974939884061,-0.12749932349032989,0.408498554828828,-0.7007439105105879,59.99990155639314,-1.2675357955839672,0.26799893915957834,10,-0.1424994468688947,-0.19874954223632635,-0.19749975204467596,-0.4562497138977033,0.16250038146972834,3,0.031019293916972224,1.1403551040349116,8.425000190734862,-2.0476230843288405,8.534999847412111,1.2333314259919528,8.430000305175781,0.031019293916972224
3705,2003-10-17,8.425000190734862,8.482500076293945,8.397500038146973,8.482500076293945,2159600.0,-0.0044312472065933806,1.9565289502927372,-1.4374985098825677,67.11031352019347,48.912200959191985,-0.07964913821994735,-0.11495984583805274,-0.018286787842919594,-0.4701058260226132,13.76189658876868,0.08500003814697266,-0.09858655221359136,0.11700017452239742,-0.39075967406624024,0.6247600231110351,-0.1368797497719214,0.37088009881671624,-0.6459795968755717,45.77469139948075,-19.167863960024285,0.2538799242943186,10,-0.10500001907348455,-0.1612501144409162,-0.16375017166137518,-0.41875028610229315,0.5249996185302752,4,0.014836794916333051,-4.999999999999911,8.462499618530272,1.1403551040349116,8.425000190734862,-2.0476230843288405,8.534999847412111,0.014836794916333051
3706,2003-10-20,8.237500190734862,8.439999580383299,8.207500457763674,8.439999580383299,1390400.0,-0.022255192374499577,1.2962945520307085,3.5217355248535225,59.830523707090194,51.43613961114691,0.13410272462484762,0.029556893376193827,0.21170990778986365,-0.2663143131497776,12.699124192464275,0.23249912261962535,-0.06383127611556105,-0.042249846458437545,-0.49394240485653107,0.40944271193965687,-0.2680961256574843,0.18359643274060922,-0.4415600087527576,7.317010764892773,-60.286702016036415,0.22584627919904715,10,0.15625000000000178,0.026249885559083808,0.018749713897706854,-0.23125028610229315,0.7725000381469744,0,0.02852803049905428,1.9565289502927372,8.425000190734862,-4.999999999999911,8.462499618530272,1.1403551040349116,8.425000190734862,0.02852803049905428
3707,2003-10-21,8.482500076293945,8.5,8.204999923706055,8.234999656677246,631600.0,0.029742018802578984,1.0884941412381888,-1.2222279782985457,62.55926198452544,54.297409479170085,-0.08582578790111661,-0.2575938244615674,0.0103507965154499,-0.4968256494234966,11.585102722108692,0.2950000762939453,-0.04079085628007206,0.22112505435943675,-0.15676203382425413,0.5990121425431276,0.03218151026759131,0.4100685984512822,-0.6699786979514837,77.08344923136464,7.40469183527911,0.18894354409184566,10,-0.06750011444091797,-0.21875,-0.2350001335144043,-0.47625017166137695,0.4349994659423828,1,0.0005894623514228758,1.2962945520307085,8.237500190734862,1.9565289502927372,8.425000190734862,-4.999999999999911,8.462499618530272,0.0005894623514228758
3708,2003-10-22,8.072500228881836,8.489999771118164,7.949999809265138,8.447500228881836,1540400.0,-0.048334788532208406,1.347830593932957,-1.515148946336163,51.22899569180362,55.17200149306089,0.3276705136802729,0.13449255441007857,0.4307098470913395,-0.07756813160875708,12.186122631769544,0.5399999618530265,-0.00529558058535784,-0.17312481403350866,-0.5551136766198912,0.20886404855287477,-0.3641192453266999,0.017869617259682613,-0.24372927810622347,20.67518562454021,-47.34456937068852,0.19099443129319157,10,0.21124982833862305,0.19124984741210938,0.18249976634979248,-0.06625032424926758,0.9124994277954102,2,0.07742334868742051,1.0884941412381888,8.482500076293945,1.2962945520307085,8.237500190734862,1.9565289502927372,8.425000190734862,0.07742334868742051
3709,2003-10-23,8.225000381469728,8.272500038146973,7.949999809265138,8.122500419616701,1206800.0,0.018891315981915513,2.2658370876852927,-0.27333323160807294,51.480075174681076,56.92155525231675,0.1515206711601973,-0.016905329512363565,0.27757880967550896,-0.21759444845863918,12.691746519696645,0.32250022888183505,0.02398164118947932,-0.021874690055845747,-0.4033982414289845,0.3596488613172921,-0.21263646574241513,0.16888708563072363,-0.38030484970962775,50.000086697635304,-13.865794334073065,0.1907617756865691,10,0.058749675750730646,0.038749694824216974,0.11187469959258856,-0.21875047683715998,1.0274991989135724,3,0.05471122047349053,1.347830593932957,8.072500228881836,1.0884941412381888,8.482500076293945,1.2962945520307085,8.237500190734862,0.05471122047349053
3710,2003-10-24,8.364999771118164,8.417499542236326,8.072500228881836,8.147500038146973,824400.0,0.01702120159943621,1.1395354338858374,2.1219494040696323,54.939764462779486,58.69848861548776,0.02645241471637405,-0.13363084606034725,0.1372728172458082,-0.34302165396696793,12.194356789866708,0.3449993133544904,0.05855472930497996,0.09899971485137904,-0.26465282374232935,0.4626522534450883,-0.08282655444547515,0.28082598414823323,-0.5046981499932652,75.45451235181203,12.906409032011467,0.18182626929685453,10,-0.08124971389770508,-0.10124969482421875,0.10625028610229492,-0.3587498664855957,0.9475002288818359,4,0.031081917034778472,2.2658370876852927,8.225000381469728,1.347830593932957,8.072500228881836,1.0884941412381888,8.482500076293945,0.031081917034778472
3711,2003-10-27,8.359999656677246,8.467499732971191,8.225000381469728,8.342499732971191,762000.0,-0.0005977423284794225,1.0860152423767455,0.08045951811983426,52.405050088510784,58.4344714071899,0.022885346965260567,-0.10362135493450708,0.13940345570044776,-0.3295576769858908,10.946149356243035,0.24249935150146307,0.06734616969587215,0.0747496128082279,-0.263947161404273,0.4134463870207288,-0.09459877429802255,0.24409799991447834,-0.4844040679748449,74.54540095055283,14.87209148809157,0.1693483871062506,10,-0.10249996185302734,-0.09624958038330078,0.16750025749206543,-0.35374975204467773,0.9900007247924805,0,0.07057418382985814,1.1395354338858374,8.364999771118164,2.2658370876852927,8.225000381469728,1.347830593932957,8.072500228881836,0.07057418382985814
3712,2003-10-28,8.475000381469728,8.475000381469728,8.307499885559082,8.340000152587889,875600.0,0.01375606812383423,1.4814846211446508,7.7143324250683225,54.91607197254878,58.12745683693079,-0.11345203241356572,-0.1866462814357206,0.023535765467020298,-0.4334238328101865,9.762601876990844,0.1675004959106463,0.11207345859123308,0.16337532997131454,-0.145413843768873,0.4721645037115021,0.008980743101220767,0.3177699168414083,-0.5844167045413755,97.22233505406837,38.48010190112956,0.15439458687009375,10,-0.22875070571899592,-0.21125030517578303,0.07249951362609686,-0.46875047683716,0.8449993133544922,1,0.06312682281193349,1.0860152423767455,8.359999656677246,1.1395354338858374,8.364999771118164,2.2658370876852927,8.225000381469728,0.06312682281193349
3713,2003-10-29,8.625,8.675000190734862,8.414999961853027,8.439999580383299,1038000.0,0.01769906923641451,-1.212771138120635,1.3703711552861495,53.63749038680893,56.45639410988241,-0.25937416127238855,-0.31001058433695583,-0.13624419628397355,-0.5694274643308681,8.89450360491279,0.26000022888183416,0.14600836710782694,0.2863749504089359,-0.0332238258131774,0.6059737266310492,0.12657556229787836,0.44617433851999344,-0.7197279966102146,93.10342559634233,35.07159605412123,0.15979938811105682,10,-0.3125,-0.3612499237060547,-0.07375001907348633,-0.6187500953674316,0.6850004196166992,2,0.03391299040421192,1.4814846211446508,8.475000381469728,1.0860152423767455,8.359999656677246,1.1395354338858374,8.364999771118164,0.03391299040421192
3714,2003-10-30,8.557499885559082,8.6875,8.524999618530272,8.640000343322754,878400.0,-0.007826100225033938,-1.2033801869835357,-0.4459474088469803,57.086609245895495,55.34264919051597,-0.19777975436208983,-0.21141054556360928,-0.07636723939331347,-0.4881418639430244,8.028672111509623,0.16250038146972834,0.13564603199248637,0.19224982261657786,-0.10530105776147813,0.48980070299463385,0.043474382427548974,0.34102526280560674,-0.6214387546754931,78.86176214268214,18.349369902437957,0.14877544018902814,10,-0.23874998092651367,-0.3787498474121094,-0.004999876022338867,-0.5512499809265137,0.8375005722045898,3,0.04995615271226317,-1.212771138120635,8.625,1.4814846211446508,8.475000381469728,1.0860152423767455,8.359999656677246,0.04995615271226317
3715,2003-10-31,8.707500457763674,8.742500305175781,8.537500381469728,8.537500381469728,607200.0,0.017528550886424243,-1.411762725936543,-2.060595551856476,57.25491173830659,55.056470082873346,-0.33915976137420145,-0.3361140661130104,-0.23361405672759794,-0.6262188352439999,7.5194169178250725,0.2049999237060529,0.13200004972439672,0.31525034904480087,-0.003958711419697281,0.634459409509299,0.1556458188125518,0.47485487927704995,-0.7263529947330998,93.23674346433566,32.28452889240124,0.159604530232249,10,-0.36125040054321467,-0.5012502670288104,-0.1550004482269305,-0.7012505531311053,0.5424995422363263,4,0.06258961745258396,-1.2033801869835357,8.557499885559082,-1.212771138120635,8.625,1.4814846211446508,8.475000381469728,0.06258961745258396
3716,2003-11-03,8.862500190734863,8.914999961853027,8.675000190734862,8.720000267028809,1319600.0,0.017800714880582102,-1.0645134826943896,0.8382344691402349,58.34396346829588,54.588103581070065,-0.4427385461688562,-0.4593361570504282,-0.39469187540643347,-0.767394410235724,7.535720294272585,0.23999977111816584,0.1136284420051279,0.4351250648498528,0.07194665879023887,0.7983034709094667,0.25353586182004584,0.6167142678796598,-0.8204445003326732,91.35806345269305,31.525245165443152,0.18158920302980658,11,-0.43000030517578125,-0.570000171661377,-0.4337501525878906,-0.8562502861022949,0.39750003814697266,0,0.05077571786521151,-1.411762725936543,8.707500457763674,-1.2033801869835357,8.557499885559082,-1.212771138120635,8.625,0.05077571786521151
3717,2003-11-04,8.694999694824219,8.970000267028809,8.617500305175781,8.895000457763672,938400.0,-0.01889991450558781,1.014283300908442,-1.4035148773273012,56.68315768253311,55.19412158004001,-0.2703558384377214,-0.27191044143237875,-0.23364866908178072,-0.5857457960388324,7.629512780718716,0.35249996185302734,0.0957672234083553,0.2461246013641354,-0.12734575319983676,0.6195949559281075,0.0593894240821502,0.4328597786461206,-0.565649577276945,50.450374596192184,-10.264009419804758,0.186735177281986,11,-0.2349996566772461,-0.3237495422363281,-0.3924996852874756,-0.6887497901916504,0.8625001907348633,1,0.07533073141283753,-1.0645134826943896,8.862500190734863,-1.411762725936543,8.707500457763674,-1.2033801869835357,8.557499885559082,0.07533073141283753
3718,2003-11-05,8.8100004196167,8.832500457763672,8.654999732971191,8.682499885559082,981200.0,0.013226075770990109,1.0579721362229102,-0.6375002384176696,58.28368696942654,55.95007844612284,-0.3014402223805206,-0.3629922480436605,-0.35358111372401346,-0.6869436663863855,7.869867293810138,0.17750072479248047,0.10588676105241568,0.33412532806396555,-0.062270505525130915,0.730521161653062,0.13592741126941732,0.5323232448585138,-0.5797722841316411,64.04503050681836,3.1064170839376146,0.19819791679454785,11,-0.28875017166137695,-0.3912503719329834,-0.5462503433227539,-0.8037505149841309,0.8174991607666016,2,0.05788867774307205,1.014283300908442,8.694999694824219,-1.0645134826943896,8.862500190734863,-1.411762725936543,8.707500457763674,0.05788867774307205
3719,2003-11-06,8.970000267028809,8.984999656677246,8.8125,8.84000015258789,1053600.0,0.018161162291870925,1.156260617150759,1.0196044699088964,62.27476974362502,56.765079032883456,-0.385151115903561,-0.5103703421588328,-0.5128060220420387,-0.8317108772864898,8.567273915788759,0.17499923706054688,0.0965445315240121,0.4695001602172848,0.015652262784882964,0.9233480576496866,0.24257621150108477,0.6964241089334848,-0.6509994757584998,96.64817565537244,32.39553904257143,0.22692394871620084,11,-0.36500024795532227,-0.5025005340576172,-0.7062501907348633,-0.9637503623962402,0.44250011444091797,3,0.03790414074318771,1.0579721362229102,8.8100004196167,1.014283300908442,8.694999694824219,-1.0645134826943896,8.862500190734863,0.03790414074318771
3720,2003-11-07,9.167499542236328,9.244999885559082,8.862500190734863,8.9375,1427200.0,0.022017755777942627,-1.0131607346320064,1.769225690496277,70.85199875979603,58.8147399963596,-0.5105325230721274,-0.673070670828162,-0.7022225218504481,-1.0129937652669874,9.767735062250667,0.38249969482421875,0.14805605061690308,0.6229994773864753,0.09202330996969721,1.1539756448032534,0.35751139367808626,0.8884875610948644,-0.755258909809049,87.64933941861544,15.525741499030516,0.265488083708389,11,-0.3912496566772461,-0.5699996948242188,-0.9037494659423828,-1.1612496376037598,0.37000083923339844,4,0.02481602693070295,1.156260617150759,8.970000267028809,1.0579721362229102,8.8100004196167,1.014283300908442,8.694999694824219,0.02481602693070295
3721,2003-11-10,8.602499961853027,9.170000076293944,8.592499732971191,9.140000343322754,912400.0,-0.06163071814514365,-1.0717469918676872,-2.336962831506145,52.35293875653594,58.529947416802614,0.10335174399105185,-0.09959133335753378,-0.13416876434700775,-0.43298255466821445,10.560034489019069,0.5775003433227521,0.17920353159735036,0.04937491416931117,-0.4793694804987325,0.5781193088373549,-0.21499728316470978,0.3137471115033321,-0.05701784892466044,1.5326017690837128,-67.07348382594937,0.26437219733402184,11,0.22749996185302734,-0.005000114440917969,-0.33874988555908203,-0.596250057220459,0.8675003051757795,0,0.07526882197247886,-1.0131607346320064,9.167499542236328,1.156260617150759,8.970000267028809,1.0579721362229102,8.8100004196167,0.07526882197247886
3722,2003-11-11,8.460000038146973,8.632499694824219,8.377499580383299,8.582500457763674,664000.0,-0.0165649432534678,1.2921472566189773,0.22790759567786564,58.48849428108842,59.06894784950034,0.27211600790430523,0.039001317286080806,-0.0023773562556481664,-0.27399166108434514,10.387579185050681,0.25500011444091975,0.19019975116284016,-0.08937501907348633,-0.6197220775744583,0.44097203942748564,-0.3545485483239723,0.17579851017699966,0.7849998474121094,9.510135877929917,-62.46723983239176,0.26517352925048576,11,0.35124969482421875,0.13749980926513672,-0.19624996185302734,-0.4537501335144043,1.0574998855590838,1,0.09456266987323692,-1.0717469918676872,8.602499961853027,-1.0131607346320064,9.167499542236328,1.156260617150759,8.970000267028809,0.09456266987323692
3723,2003-11-12,8.727499961853027,8.75,8.367500305175781,8.380000114440918,725200.0,0.03161937618201782,-1.0536925810432316,-2.836723731228209,60.47965740120866,59.44595320009069,0.023115589760433153,-0.2157349468811347,-0.2730237269138982,-0.5209624600625133,10.342392006408598,0.38249969482421875,0.21749517213944358,0.16299991607666087,-0.3696611453772469,0.6956609775305687,-0.10333061465029303,0.42933044680361476,0.5001499176025384,41.02562151881538,-32.3383103319208,0.26633053072695395,11,0.0787501335144043,-0.13000011444091797,-0.5674998760223389,-0.721250057220459,0.9449996948242188,2,0.0951016817340471,1.2921472566189773,8.460000038146973,-1.0717469918676872,8.602499961853027,-1.0131607346320064,9.167499542236328,0.0951016817340471
3724,2003-11-13,8.725000381469728,8.779999732971191,8.652500152587889,8.729999542236326,452800.0,-0.000286402795098728,1.4285740236149294,-0.014386080465437935,57.964614466647184,59.5248090587952,0.057969949915767316,-0.20296737880445903,-0.2765853175437112,-0.4985781534275109,10.329146689994449,0.12749958038330256,0.23216300917695065,0.14737529754638778,-0.3876343961032873,0.6823849911960629,-0.12012954927844888,0.41488014437122445,0.46824351501464534,40.74076891726688,-31.022013275068076,0.2675048468248373,11,0.0812497138977033,-0.12750053405761896,-0.5906252861022967,-0.71875047683716,0.8449993133544922,3,0.10343829907793611,-1.0536925810432316,8.727499961853027,1.2921472566189773,8.460000038146973,-1.0717469918676872,8.602499961853027,0.10343829907793611
3725,2003-11-14,8.550000190734862,8.774999618530272,8.505000114440918,8.685000419616701,787600.0,-0.020057327574051986,-1.3999915229093218,27.00457840520876,53.90947551843766,59.03208817547761,0.23275601167961213,-0.019101698937033618,-0.1041631412028412,-0.30981805699020804,10.224982415962819,0.2699995040893537,0.23633329194189834,-0.033874893188478694,-0.5642780258940974,0.49652823951714,-0.29907645954128803,0.23132667316433064,0.610213962097168,22.741425247361033,-46.658892733888436,0.26520156635280956,11,0.25624990463257014,0.04749965667724787,-0.3443751335144025,-0.5437502861022931,1.1499996185302752,4,0.10087721304024133,1.4285740236149294,8.725000381469728,-1.0536925810432316,8.727499961853027,1.2921472566189773,8.460000038146973,0.10087721304024133
3726,2003-11-17,8.472499847412111,8.564999580383299,8.354999542236326,8.517499923706055,998800.0,-0.009064367437878307,2.000013623978278,0.3333333333333114,49.947742233284096,58.283708681116615,0.27839300702711256,0.08106306816103448,-0.032934750629960874,-0.22150335433038926,10.768373957405323,0.21000003814697266,0.23672170938228732,-0.12312521934509135,-0.6311602740552882,0.3849098353651055,-0.3771427467001889,0.13089230801000618,0.6560057515136677,27.647118221903806,-36.65449867311888,0.25401752735509797,11,0.3274998664855939,0.12499999999999822,-0.24124979972839533,-0.4662499427795428,1.069999694824217,0,0.12570086199327757,-1.3999915229093218,8.550000190734862,1.4285740236149294,8.725000381469728,-1.0536925810432316,8.727499961853027,0.12570086199327757
3727,2003-11-18,8.487500190734862,8.899999618530273,8.462499618530272,8.494999885559082,1751600.0,0.0017704743101685239,-14.217169204231714,0.16665960242449399,46.95460089110961,57.0249213390814,0.2579943660302426,0.07004792090696021,-0.05448444207122982,-0.2272087922453867,11.492277494300843,0.4375000000000018,0.2257393882725669,-0.10837488174438725,-0.6161804092030945,0.39943064571431997,-0.36227764547374086,0.14552788198496636,0.5945950447895498,24.312042192645606,-34.84490980827631,0.2539027637293535,11,0.3124995231628436,0.10999965667724787,-0.2325001955032331,-0.48125028610229315,1.099999427795412,1,0.11575847472338952,2.000013623978278,8.472499847412111,-1.3999915229093218,8.550000190734862,1.4285740236149294,8.725000381469728,0.11575847472338952
3728,2003-11-19,8.697500228881836,8.75,8.442500114440918,8.492500305175781,633600.0,0.024742271979706798,-1.0163906746379168,-27.334435401824656,52.91667312383498,55.9851328257714,0.033925603068897914,-0.095630949920821,-0.2593796470275347,-0.42392392357639785,11.611477662980874,0.30749988555908203,0.2038152760316443,0.07037515640258718,-0.3748901933814395,0.5156405061866138,-0.15225751848942615,0.2930078312946005,0.34096926504529,62.844153889765884,5.924449666123458,0.22263267489201324,11,0.10249948501586914,-0.10000038146972656,-0.41250014305114746,-0.6912503242492676,1.052499771118164,2,0.09427992793851758,-14.217169204231714,8.487500190734862,2.000013623978278,8.472499847412111,-1.3999915229093218,8.550000190734862,0.09427992793851758
3729,2003-11-20,8.675000190734862,8.84749984741211,8.569999694824219,8.697500228881836,1169600.0,-0.002586954590959145,-1.3870875120490576,-0.10975632449130464,49.28492262963143,53.58879103353089,0.011375495907101296,-0.0397262783323189,-0.23273694397118483,-0.39096910948342334,11.841878000071883,0.2775001525878906,0.19645408750508864,0.025375127792356622,-0.377823561395525,0.4285738169802382,-0.17622421680158418,0.22697447238629742,0.3224611060908167,58.715707101285254,6.125905400492009,0.20159934459394047,11,0.08749961853027344,-0.07750034332275213,-0.38625025749206365,-0.6687502861022931,1.057499885559082,3,0.11498552668710493,-1.0163906746379168,8.697500228881836,-14.217169204231714,8.487500190734862,2.000013623978278,8.472499847412111,0.11498552668710493
3730,2003-11-21,8.625,8.867500305175781,8.619999885559082,8.755000114440918,1102400.0,-0.005763710620809381,-2.5357116095939403,5.777773068282509,44.52133480054681,52.718612816198764,-0.026452308633976074,0.032413037509162024,-0.17691361877193756,-0.33473045848823446,12.751936501682007,0.24750041961669922,0.17351412771567354,-0.03762507438659668,-0.4183220667851817,0.34307191801198833,-0.22797357058589007,0.1527234218126967,0.3339135915503171,49.541361461763955,1.7788360046441198,0.19034849619929275,11,0.0024995803833007812,-0.027500152587890625,-0.33312487602233887,-0.6187500953674316,0.8350000381469727,4,0.10956518200860521,-1.3870875120490576,8.675000190734862,-1.0163906746379168,8.697500228881836,-14.217169204231714,8.487500190734862,0.10956518200860521
3731,2003-11-24,8.949999809265137,8.977499961853027,8.595000267028809,8.617500305175781,852800.0,0.037681137306102785,-1.0264907019808658,-2.557686241426109,55.483873878714775,52.38476610482391,-0.3318757440942868,-0.25941968196605103,-0.4917101270914035,-0.6508600112510514,13.970298224551225,0.38249969482421875,0.13184780738931323,0.2578747272491455,-0.11545045509020113,0.6311999095884921,0.07121213607947219,0.4445373184188188,-0.5950002670288104,94.85978309696465,45.47766851170816,0.18666259116967301,11,-0.283750057220459,-0.35249996185302734,-0.6581246852874756,-0.9437499046325684,0.5500001907348633,0,0.08379888446741557,-2.5357116095939403,8.625,-1.3870875120490576,8.675000190734862,-1.0163906746379168,8.697500228881836,0.08379888446741557
3732,2003-11-25,9.010000228881836,9.037500381469727,8.947500228881836,8.947500228881836,821200.0,0.006703957641941649,-1.8800048828125,0.18797020516218224,54.405283104794556,51.709835627444555,-0.3415742337669627,-0.2922689667338627,-0.5505128227305249,-0.7029882604641635,15.284466196792701,0.09000015258789062,0.04852372408873151,0.2911251544952389,-0.09320084952039309,0.6754511585108709,0.0989621524874238,0.483288156503054,-0.6425506782531762,95.378127689721,45.87410726638742,0.19216300200781575,11,-0.3137502670288086,-0.41250038146972656,-0.6812500953674316,-1.0037503242492676,0.5149993896484375,1,0.059100921179507715,-1.0264907019808658,8.949999809265137,-2.5357116095939403,8.625,-1.3870875120490576,8.675000190734862,0.059100921179507715
3733,2003-11-26,8.917499542236328,9.107500076293944,8.869999885559082,9.039999961853027,482000.0,-0.01026644664769194,-1.1839124810909007,-1.9600067138671875,48.80815626313873,50.69245138261029,-0.24505830196465972,-0.18628216667331543,-0.45923471132798,-0.6058277134667893,15.726048499209,0.2375001907348615,0.05296351750184236,0.18399949073791433,-0.2074800558137806,0.5754790372896093,-0.011740282537934021,0.3797392640137627,-0.523247958374025,64.65108851865674,20.238434240501057,0.19573977327584777,11,-0.18624973297119318,-0.31999969482421875,-0.5781245231628418,-0.9112496376037598,0.5425004959106445,2,0.07513317753711068,-1.8800048828125,9.010000228881836,-1.0264907019808658,8.949999809265137,-2.5357116095939403,8.625,0.07513317753711068
3734,2003-11-28,8.984999656677246,9.037500381469727,8.892499923706055,8.97249984741211,267600.0,0.007569399260545451,1.4680664561842074,-0.10203890977882617,45.59711021891931,49.76885523821936,-0.30374056691283435,-0.2320081120455182,-0.5276012185025536,-0.6681083858905659,16.143253376501477,0.14500045776367188,0.05487453668434483,0.23012461662292516,-0.16752778601261653,0.6277770192584669,0.031298415305153426,0.4289508179406969,-0.5479531632690442,76.09747020348188,35.61917380902553,0.19882620131777098,11,-0.25374984741211115,-0.3874998092651367,-0.711249589920044,-0.9637496471405029,0.5525007247924805,4,0.08514194463594005,-1.1839124810909007,8.917499542236328,-1.8800048828125,9.010000228881836,-1.0264907019808658,8.949999809265137,0.08514194463594005
3735,2003-12-01,9.2524995803833,9.359999656677246,8.960000038146973,8.96500015258789,914800.0,0.029771834605164527,-1.6890761690137233,23.000305180437934,68.30983266925425,51.80908750888272,-0.5153008664114704,-0.48125898715137083,-0.7938441546234056,-0.9289400549084661,16.701514122209886,0.39999961853027344,0.03745094837134744,0.47037458419799805,0.01577471660216112,0.924974451793835,0.24307465040008047,0.6976745179959156,-0.775225872001954,85.94769123366909,38.868235795123184,0.22729993379791838,12,-0.35124969482421875,-0.5362496376037598,-0.9787495136260986,-1.0462496280670166,0.21000003814697266,0,0.05187792679594572,1.4680664561842074,8.984999656677246,-1.1839124810909007,8.917499542236328,-1.8800048828125,9.010000228881836,0.05187792679594572
3736,2003-12-02,9.3125,9.4350004196167,9.1875,9.3100004196167,712000.0,0.006484779501520821,1.0,0.008694209941452574,75.18460689788857,54.945754842969265,-0.49575004446816706,-0.5331530188886617,-0.8550076525637813,-0.9823745594825546,16.728200974834163,0.24750041961669922,0.03129176911950893,0.5078750133514411,-0.004365148156262322,1.0201151748591446,0.2517549325975885,0.7639950941052938,-0.764608215754981,78.31853029643207,25.39266586052591,0.2561200807538518,12,-0.3737497329711914,-0.4824995994567871,-1.0387499332427979,-0.971250057220459,0.024999618530273438,1,0.015838930270815954,-1.6890761690137233,9.2524995803833,1.4680664561842074,8.984999656677246,-1.1839124810909007,8.917499542236328,0.015838930270815954
3737,2003-12-03,9.350000381469727,9.5,9.274999618530273,9.28499984741211,778400.0,0.004026886600775992,-4.2940648490968245,26.00457840518886,71.28202954592143,56.98635000097887,-0.4448156117538673,-0.5471173595883059,-0.8947906557322902,-1.0137428274652294,17.116849885776713,0.22500038146972656,0.05213737241202843,0.512625360488892,-0.05125550435202619,1.07650622532981,0.23068492806843288,0.794565792909351,-0.7133977336875397,76.19054106626825,20.860518560621614,0.2819404324204591,12,-0.3150005340576172,-0.44625043869018555,-1.0893754959106445,-1.0087504386901855,0.14999961853027344,2,0.01604273929523581,1.0,9.3125,-1.6890761690137233,9.2524995803833,1.4680664561842074,8.984999656677246,0.01604273929523581
3738,2003-12-04,9.31999969482422,9.524999618530273,9.175000190734863,9.3100004196167,706800.0,-0.0032086294568460794,-1.4999982970085253,0.15383373925293967,69.96637186040296,59.284288804397924,-0.35450754705427556,-0.5027247281134208,-0.8525582071451812,-0.977163377665816,17.351918819407757,0.34999942779541016,0.09455492846154989,0.4571247100830096,-0.14628489771207498,1.0605343178780942,0.1554199061854682,0.758829513980551,-0.5797893647758965,67.58892923054682,9.98329479748012,0.3017048038975419,12,-0.2599997520446795,-0.38000011444091975,-1.0649998188018817,-0.9787497520446795,0.10750007629394354,3,0.021995700688691944,-4.2940648490968245,9.350000381469727,1.0,9.3125,-1.6890761690137233,9.2524995803833,0.021995700688691944
3739,2003-12-05,9.3100004196167,9.345000267028807,9.234999656677246,9.300000190734863,946000.0,-0.0010728836410879294,1.7500178814105634,1.0000953743441237,78.67919612254816,63.079606729064736,-0.27374850547996665,-0.49112784759128303,-0.8241465598075894,-0.9560260531358047,17.047301380909218,0.11000061035156072,0.14971764079888494,0.43012542724609304,-0.20434995627898012,1.0646008107711662,0.11288773548355557,0.7473631190086305,-0.4599195891809025,61.94701617871701,-0.06586805666120199,0.31723769176253674,12,-0.2500004768371582,-0.37000083923339844,-1.0218753814697266,-0.9687504768371582,0.34999942779541016,4,0.016111666140660397,-1.4999982970085253,9.31999969482422,-4.2940648490968245,9.350000381469727,1.0,9.3125,0.016111666140660397
3740,2003-12-08,9.395000457763672,9.43000030517578,9.197500228881836,9.322500228881836,957600.0,0.009129971462501052,2.263160712612657,7.249856952126645,84.61534607759637,66.31643697338491,-0.2660115124998619,-0.5883765718485634,-0.8823551554971054,-1.0263666923940136,16.016850260067876,0.23250007629394354,0.17915865485124627,0.5037504196166989,-0.15992258777304258,1.1674234270064403,0.17191391592182725,0.8355869233115705,-0.4504309969946476,62.857321914654186,-3.3579117802128238,0.33183650369487105,12,-0.19750070571899414,-0.4550008773803711,-1.1462504863739014,-1.0537505149841309,0.2849998474121076,0,0.015167633503231803,1.7500178814105634,9.3100004196167,-1.4999982970085253,9.31999969482422,-4.2940648490968245,9.350000381469727,0.015167633503231803
3741,2003-12-09,9.25,9.5,9.25,9.462499618530273,645200.0,-0.01543378932396422,-1.3529454003644164,-2.9310199679040276,76.06832535073966,68.72344166737882,-0.08267495413557135,-0.41358451668962104,-0.7114540018155324,-0.8693970748072068,16.355209227150812,0.25,0.22192082900378018,0.326374959945678,-0.3411508648422057,0.9939007847335617,-0.007387952448263846,0.6601378723396198,-0.2241703171444005,21.42855196579846,-48.01810498754473,0.33376291239394157,12,-0.052500247955322266,-0.3100004196166992,-0.9737498760223389,-0.908750057220459,0.3549995422363281,1,0.022972931733002522,2.263160712612657,9.395000457763672,1.7500178814105634,9.3100004196167,-1.4999982970085253,9.31999969482422,0.022972931733002522
3742,2003-12-10,9.260000228881836,9.38249969482422,9.25,9.25,908800.0,0.0010811058250632666,-25.499332443258034,-0.04705998510021452,72.27718060476043,71.33111103867012,-0.059768639516310174,-0.38006380307432863,-0.6940167826271253,-0.8672484797483015,17.61712418715945,0.13249969482422053,0.28690549816325905,0.29637517929077184,-0.3497071133510712,0.9424574719326149,-0.026665967030149673,0.6194163256116934,-0.1642867550317817,24.285764888924007,-44.09601432728377,0.32304114632092124,12,-0.051250457763671875,-0.32000064849853516,-0.8975002765655518,-0.9187502861022949,0.5900001525878906,2,0.008369264334002757,-1.3529454003644164,9.25,2.263160712612657,9.395000457763672,1.7500178814105634,9.3100004196167,0.008369264334002757
3743,2003-12-11,9.557499885559082,9.612500190734863,9.25749969482422,9.287500381469727,975600.0,0.032127391935623084,-1.151512436747009,26.99933244325768,78.69913434413365,75.00911371924948,-0.2871321030620617,-0.645277415753359,-0.9644890264911865,-1.1523427425838655,18.772148433274698,0.35500049591064275,0.30907483429223426,0.5523748397827148,-0.13514447396390672,1.2398941535293364,0.20861518290940495,0.8961344966560247,-0.4016863514537974,86.74691319724515,16.43430431729287,0.3437596568733104,12,-0.27124977111816406,-0.5737500190734863,-1.1418747901916504,-1.216249942779541,0.13000011444091797,3,-0.006016205728232471,-25.499332443258034,9.260000228881836,-1.3529454003644164,9.25,2.263160712612657,9.395000457763672,-0.006016205728232471
3744,2003-12-12,9.6274995803833,9.69499969482422,9.422499656677246,9.550000190734863,650400.0,0.007324059185183529,1.564710845428163,0.287035303675185,82.18293503571911,76.55056953774559,-0.2865416606666731,-0.6790106342792672,-1.0041563704355045,-1.2109608513114871,19.96077530440063,0.27250003814697443,0.33524109947367187,0.5772495746612556,-0.15016811115064677,1.304667260473158,0.2135407317553053,0.9409584175672059,-0.3986161812172835,86.43212323593993,12.934746880273778,0.3637088429059512,12,-0.19249963760375977,-0.6024999618530273,-1.1574994325637817,-1.3074994087219238,-0.10249996185302734,4,-0.020773806074492085,-1.151512436747009,9.557499885559082,-25.499332443258034,9.260000228881836,-1.3529454003644164,9.25,-0.020773806074492085
3745,2003-12-15,9.412500381469727,9.912500381469727,9.3774995803833,9.86750030517578,939600.0,-0.022331779619253367,-1.0380923662680017,-5.87101299468397,65.97582709355225,75.52737178170821,-0.051919432279966315,-0.4174867660550987,-0.7652916440476787,-0.983439410569714,21.988179791269893,0.5350008010864258,0.38286691358825564,0.3191253662109368,-0.38532342228078775,1.0235741547026613,-0.03309902803492548,0.6713497604567991,-0.15500068664550604,24.528345343624853,-44.3555951984232,0.3522243942458627,12,0.13124990463256836,-0.2787504196166992,-0.8762505054473877,-1.0850005149841309,0.17749977111816406,0,0.02629476291226851,1.564710845428163,9.6274995803833,-1.151512436747009,9.557499885559082,-25.499332443258034,9.260000228881836,0.02629476291226851
3746,2003-12-16,9.537500381469727,9.5600004196167,9.199999809265137,9.412500381469727,1193600.0,0.013280211945179365,3.235299397502496,-0.27472532079094303,67.43801277702255,75.10025880738611,-0.15829289213964337,-0.4833924420480571,-0.8642397756049345,-1.0942248999139306,24.11325680533809,0.3600006103515625,0.44145163497943685,0.39087533950805664,-0.2759677358728698,1.057718414888983,0.05745380181759252,0.7242968771985208,0.375,47.36846332071138,-17.413798814259003,0.33342153769046357,12,0.006249904632568359,-0.4037504196166992,-0.8506255149841309,-1.080000400543213,0.5724992752075195,1,0.014941013683513304,-1.0380923662680017,9.412500381469727,1.564710845428163,9.6274995803833,-1.151512436747009,9.557499885559082,0.014941013683513304
3747,2003-12-17,9.470000267028807,9.682499885559082,9.3125,9.572500228881836,528800.0,-0.007077338059358285,1.2945780905770852,-0.819999694824233,68.5714505528745,74.94526755099406,-0.08043981097303998,-0.3568054555226361,-0.7743200145591214,-1.0154329662719537,25.577485588204564,0.36999988555908203,0.42976518806509567,0.2742502212524389,-0.3299611674811693,0.8784616099860472,-0.02785547311436609,0.5763559156192439,0.44250011444091975,37.89477065656885,-25.792704098345496,0.3021056943668042,12,0.08500003814697443,-0.3362503051757795,-0.7562503814697248,-1.0125002861022931,0.24249935150146662,2,0.014255466884994794,3.235299397502496,9.537500381469727,-1.0380923662680017,9.412500381469727,1.564710845428163,9.6274995803833,0.014255466884994794
3748,2003-12-18,9.517499923706056,9.520000457763672,9.327500343322754,9.46500015258789,560400.0,0.005015803097981664,5.695558430357913,-0.5121930795783447,68.14311291051055,73.77459163854544,-0.1083746153291596,-0.35808201621022384,-0.7985470232197365,-1.0508108749842577,27.19762786840767,0.19250011444091797,0.40234775149100344,0.280749893188478,-0.29154728573075595,0.8530470721077119,-0.005398696271138093,0.5668984826480941,0.38075044631957766,44.561383783668276,-16.831076952416396,0.2861485894596166,12,0.037500381469724786,-0.3837499618530291,-0.8131251335144061,-1.0599999427795428,0.050000190734861505,3,0.03493569324182322,1.2945780905770852,9.470000267028807,3.235299397502496,9.537500381469727,-1.0380923662680017,9.412500381469727,0.03493569324182322
3749,2003-12-19,9.672499656677246,9.699999809265137,9.342499732971193,9.59749984741211,909600.0,0.016285761409371657,4.499996332025062,1.4285740236148472,65.49816303261493,71.65046018910307,-0.23081940528097178,-0.4580019403865627,-0.9346825187886338,-1.193063654352418,28.746873197042415,0.35750007629394354,0.39020079593307955,0.3858746528625492,-0.15318962115296664,0.924938926878065,0.11634251585479127,0.6554067898703071,0.21178570213317727,66.31571480007656,7.6976424209747165,0.26953213700775824,12,-0.11624956130981445,-0.5387496948242188,-0.9706246852874756,-1.2149996757507324,0.0775003433227539,4,0.0015508238671684271,5.695558430357913,9.517499923706056,1.2945780905770852,9.470000267028807,3.235299397502496,9.537500381469727,0.0015508238671684271
3750,2003-12-22,9.56999969482422,9.712499618530273,9.3725004196167,9.635000228881836,570800.0,-0.01059704993447752,2.090911455398247,-0.8666759915058955,59.21287526000016,69.77763240124312,-0.1127412072875309,-0.29626462983053514,-0.8079952468539293,-1.0778841889565012,30.327664614079673,0.3399991989135742,0.3801242454361855,0.2361247062683116,-0.21767938626279637,0.6899287987994196,0.009222660002757621,0.4630267525338656,0.30059995299529696,72.19512648982627,15.405234508899945,0.22690204626555438,12,-0.013749599456788886,-0.4362497329711932,-0.86812472343445,-1.1124997138977069,0.13500022888183594,0,-0.004702202479513584,4.499996332025062,9.672499656677246,5.695558430357913,9.517499923706056,1.2945780905770852,9.470000267028807,-0.004702202479513584
3751,2003-12-23,9.699999809265137,9.699999809265137,9.4975004196167,9.595000267028807,714800.0,0.013584129423872993,2.857148047229791,-1.6153643005957463,61.74495656298063,68.60738528548981,-0.19243232874948824,-0.38703939635911766,-0.9163926498847843,-1.18992915567161,31.657128673241342,0.2024993896484375,0.3645203554142764,0.32862482070922816,-0.11546347408057223,0.7727131154990285,0.10658067331432797,0.5506689681041284,0.15718784178329237,96.87504470352621,40.78195370297465,0.2220441473948999,12,-0.14374971389770508,-0.5662498474121094,-0.9981248378753662,-1.242499828338623,0.13250064849853516,1,-0.011340171014454836,2.090911455398247,9.56999969482422,4.499996332025062,9.672499656677246,5.695558430357913,9.517499923706056,-0.011340171014454836
3752,2003-12-24,9.542499542236328,9.6875,9.537500381469727,9.667499542236328,198800.0,-0.016237141250082243,-1.2222442001751956,-1.1904813805631043,56.87790008667089,66.18280370132729,0.010453973139252781,-0.19773829680486443,-0.7420594041555333,-1.0148480516249272,32.879292852653016,0.16249942779541016,0.3288045510457618,0.14449958801269602,-0.2713147897192538,0.5603139657446459,-0.06340760085327801,0.35240677687867006,0.30154435197643537,55.844052900537775,1.1553263485460832,0.20790718886597484,12,0.013750553131103516,-0.36499929428100586,-0.8437497615814209,-1.0849995613098145,0.2950000762939453,2,0.059470803423053775,2.857148047229791,9.699999809265137,2.090911455398247,9.56999969482422,4.499996332025062,9.672499656677246,0.059470803423053775
3753,2003-12-26,9.587499618530273,9.63249969482422,9.510000228881836,9.537500381469727,236800.0,0.004715753571144399,-1.3333333333333672,-0.399993896484375,58.39634896936756,63.53984969395489,-0.0333502584424501,-0.20023622297209442,-0.7658103771219782,-1.037715597599675,34.459678400916914,0.12249946594238459,0.31527027845964994,0.15599966049194336,-0.20055314985842188,0.5125524708423086,-0.022276744683239258,0.334276065667126,0.2436633939835371,66.21620576689598,11.931488972890065,0.17827640517518226,12,-0.031249523162841797,-0.40999937057495117,-0.8887498378753662,-1.1299996376037598,-0.12249946594238281,4,0.013037810166730557,-1.2222442001751956,9.542499542236328,2.857148047229791,9.699999809265137,2.090911455398247,9.56999969482422,0.013037810166730557
3754,2003-12-29,9.75,9.927499771118164,9.572500228881836,9.619999885559082,842800.0,0.01694919300498876,-2.1555595115479655,2.600041962310216,60.26010509162994,62.904769471519074,-0.19740590530891566,-0.3188328639253051,-0.9059441797492163,-1.1730817034877603,36.36414802722624,0.3549995422363281,0.31927208520660244,0.2802500247955315,-0.036538311496714826,0.5970383610877779,0.12185585664940746,0.4386441929416556,-0.5500001907348633,68.01802188813988,14.205578829541821,0.15839416814612353,12,-0.1862502098083496,-0.5012502670288086,-1.0512502193450928,-1.2925000190734863,-0.25,0,-0.01871793698041868,-1.3333333333333672,9.587499618530273,-1.2222442001751956,9.542499542236328,2.857148047229791,9.699999809265137,-0.01871793698041868
3755,2003-12-30,9.732500076293944,9.774999618530273,9.609999656677246,9.7475004196167,703200.0,-0.0017948639698519564,3.7143694055777328,-0.11538715475187517,65.05461388217392,62.639947372091456,-0.1449874332637222,-0.27777012198039763,-0.8646109738448811,-1.1264375744293122,37.414571562457674,0.16499996185302734,0.2815440074841131,0.23875007629394318,-0.08144900497637231,0.5589491575642587,0.07865053565878632,0.39884961692910004,-0.5179502677917469,54.6511653695933,-3.123053108249792,0.1600995406351573,12,-0.1125001907348615,-0.4712500572204572,-1.0525002479553205,-1.2750000953674299,0.149999618530277,1,0.001798091299139326,-2.1555595115479655,9.75,-1.3333333333333672,9.587499618530273,-1.2222442001751956,9.542499542236328,0.001798091299139326
3756,2003-12-31,9.460000038146973,9.800000190734863,9.44499969482422,9.729999542236328,1135600.0,-0.027998976214828497,-1.3666684680503574,17.999554962169654,55.36192858125388,61.17222270857804,0.12892043745658732,0.006689824913037157,-0.56490812689532,-0.8237667913689837,37.966777555858336,0.35500049591064275,0.22254894029388161,-0.04112496376037633,-0.350353232258648,0.26810330473789534,-0.19573909800951128,0.11348917048875862,-0.23119123039245615,3.108878953547311,-56.46824745208405,0.15461413424913578,12,0.16750001907348633,-0.19875001907348633,-0.8475003242492676,-1.002500057220459,0.35249996185302734,2,0.025898507882783806,3.7143694055777328,9.732500076293944,-2.1555595115479655,9.75,-1.3333333333333672,9.587499618530273,0.025898507882783806
3757,2004-01-02,9.5,9.667499542236328,9.487500190734863,9.49250030517578,753200.0,0.004228325760225138,-19.571444141689373,-0.027776698514744406,48.21151113708297,58.95760028930832,0.1046259976722137,-0.022658044925657705,-0.5845779008853142,-0.834334481800159,38.38190048040595,0.20749950408935547,0.21279256188963913,-0.008624982833861594,-0.30958579515666074,0.29233582948893755,-0.15910538899526117,0.14185542332753798,-0.2572173729782108,11.399025176997647,-42.89308873094315,0.1504804061613993,1,0.13499975204467773,-0.10125017166137695,-0.8681252002716064,-1.0425000190734863,0.47500038146972656,4,0.03500004818564961,-1.3666684680503574,9.460000038146973,3.7143694055777328,9.732500076293944,-2.1555595115479655,9.75,0.03500004818564961
3758,2004-01-05,9.524999618530273,9.600000381469727,9.487500190734863,9.5024995803833,1010400.0,0.002631538792660315,-3.2858180893385893,3.000127161749035,46.71999921874953,56.871137643323266,0.09029787294321068,-0.033215081148322056,-0.5753201266364876,-0.8440276844140406,39.31966922119769,0.11250019073486328,0.19015683963542074,0.006124639511108754,-0.28145329724342716,0.29370257626564467,-0.13766432886615831,0.14991360788837582,-0.26852264862655595,16.5802924469003,-32.256431397325564,0.1437889683772679,1,0.1250004768371582,-0.1262497901916504,-0.8781247138977051,-1.0674996376037598,0.5625,0,0.03280840026408516,-19.571444141689373,9.5,-1.3666684680503574,9.460000038146973,3.7143694055777328,9.732500076293944,0.03280840026408516
3759,2004-01-06,9.460000038146973,9.5625,9.427499771118164,9.5625,1372800.0,-0.006824103200681275,1.6341517877911034,-4.555546136565931,51.68140445732366,56.034307554136994,0.13631993425026323,0.04595438627426773,-0.4810284289354776,-0.7703710283155338,40.17267580286166,0.13500022888183594,0.16893919059923945,-0.06637492179870641,-0.3384208791902523,0.2056710355928395,-0.20239790049447848,0.06964805689706566,-0.19010261221896663,8.72489407186472,-41.402679124552925,0.13602297869577265,1,0.2174997329711914,-0.05000019073486328,-0.7956252098083496,-1.002500057220459,0.5924997329711914,1,0.0005285533214329785,-3.2858180893385893,9.524999618530273,-19.571444141689373,9.5,-1.3666684680503574,9.460000038146973,0.0005285533214329785
3760,2004-01-07,9.537500381469727,9.537500381469727,9.337499618530273,9.477499961853027,874400.0,0.00819242526535291,5.6666454740522925,-0.5853701653346235,50.0,54.72931238047247,0.060038440959285566,-0.021421113470164954,-0.532245443452922,-0.8393144322047483,40.628792950653434,0.20000076293945312,0.14687051231677017,0.004000425338745117,-0.26092934398446843,0.26893019466195867,-0.12846445932286166,0.1364653100003519,-0.2544509086379172,43.24335470248491,-6.934430177025611,0.13246488466160647,1,0.09499931335449219,-0.0937504768371582,-0.8731255531311035,-1.080000400543213,0.5,2,-0.003931887808108048,1.6341517877911034,9.460000038146973,-3.2858180893385893,9.524999618530273,-19.571444141689373,9.5,-0.003931887808108048
3761,2004-01-08,9.462499618530273,9.587499618530273,9.449999809265137,9.510000228881836,1082400.0,-0.007863775616216095,-2.793086211886033,-0.791671302551061,49.72675241510571,53.93474041696524,0.10930108950006812,0.07411580887353253,-0.4311297685282618,-0.7573434433780957,40.97177254276896,0.13749980926513672,0.11708185626002177,-0.08162531852722132,-0.3136883708117715,0.15043773375732883,-0.1976568446694955,0.034406207615052864,-0.16656113973273712,37.87879663612981,-13.28046590030251,0.1160315261422747,1,0.1700000762939453,0.08875036239624023,-0.6537497043609619,-0.9474997520446777,0.8100004196166992,3,0.04438574300932774,5.6666454740522925,9.537500381469727,1.6341517877911034,9.460000038146973,-3.2858180893385893,9.524999618530273,0.04438574300932774
3762,2004-01-09,9.337499618530273,9.484999656677246,9.227499961853027,9.40999984741211,1597200.0,-0.013210040162666359,1.31460558574931,1.526300995823964,43.793096190829395,52.312156774905446,0.2259218800513807,0.2163098837875541,-0.28463631884320506,-0.6256700618276518,40.88913537329491,0.25749969482421875,0.10040965891336562,-0.21050028800964427,-0.42447020759253995,0.0034696315732514194,-0.317485247801093,-0.10351532821819553,0.5900001525878906,29.530075909829872,-21.535818586869727,0.10698495979144795,1,0.24000024795532227,0.21375036239624023,-0.4531242847442627,-0.7849993705749512,0.9850006103515625,4,0.050870190187433995,-2.793086211886033,9.462499618530273,5.6666454740522925,9.537500381469727,1.6341517877911034,9.460000038146973,0.050870190187433995
3763,2004-01-12,9.5,9.5,9.3125,9.352499961853027,1332800.0,0.017402986678279886,1.542372223838619,-2.034476861961011,44.0823502700057,50.51462846139163,0.055545625216412375,0.051944083651925155,-0.42814750949285774,-0.7857535383287875,40.20314544940965,0.1875,0.07045968511265066,-0.045124912261963246,-0.26010020112068943,0.16985037659676294,-0.15261255669132545,0.06236273216739896,0.41349977493286083,75.69452722875225,25.460564037987638,0.10748764442936304,1,0.013750076293945312,0.05124998092651367,-0.5306251049041748,-0.9149999618530273,0.5424995422363281,0,0.05000004015470805,1.31460558574931,9.337499618530273,-2.793086211886033,9.462499618530273,5.6666454740522925,9.537500381469727,0.05000004015470805
3764,2004-01-13,9.427499771118164,9.577500343322754,9.337499618530273,9.462499618530273,1007200.0,-0.00763160304019328,-1.2325632973155196,-0.23728703973103157,45.00876510845479,48.2873119309784,0.08659468186102082,0.11456646048619135,-0.3349329694423204,-0.7096766583118139,39.3874106289681,0.24000072479248047,0.05692275490098808,-0.10762515068054235,-0.32505916830195325,0.10980886694086855,-0.2163421594912478,0.0010918581301631036,0.47228000755310084,55.55555555555556,7.764948519683806,0.10871700881070528,1,0.08625030517578125,0.13500022888183594,-0.42750000953674316,-0.8299999237060547,0.630000114440918,1,0.07000794096373975,1.542372223838619,9.5,1.31460558574931,9.337499618530273,-2.793086211886033,9.462499618530273,0.07000794096373975
3765,2004-01-14,9.65999984741211,9.675000190734863,9.399999618530273,9.46500015258789,694400.0,0.024661902088422893,1.444445386343407,-5.571444141689374,48.69281310559034,47.54629910034912,-0.17575341757342677,-0.10376073524339802,-0.548425685755733,-0.9378105701686241,38.177159809755345,0.27500057220458984,0.04151479640130695,0.11249995231628418,-0.10371755121790827,0.3287174558504766,0.004391200549187957,0.2206087040833804,0.2263343349227913,96.6479696870245,52.791485409252545,0.10810875176709625,1,-0.20874977111816406,-0.09749984741210938,-0.6600000858306885,-1.0625,0.16499996185302734,2,0.04063146272318052,-1.2325632973155196,9.427499771118164,1.542372223838619,9.5,1.31460558574931,9.337499618530273,0.04063146272318052
3766,2004-01-15,9.68000030517578,9.739999771118164,9.494999885559082,9.65999984741211,933600.0,0.0020704407949889703,2.5000136239782016,0.10256661058725956,54.93718427771502,48.29359611597489,-0.1802167143481821,-0.11861977536584334,-0.5537913550464086,-0.9535237331305204,37.958714159833406,0.24499988555908203,0.008063323023424829,0.1253754138946519,-0.0987033311693537,0.3494541589586575,0.013336041362649098,0.2374147864266547,0.1931571927494833,88.29278277616989,44.054388931448564,0.11203937253200283,1,-0.19625043869018377,-0.11625051498412908,-0.6112506389617902,-1.08250045776367,0.26749992370605646,3,0.036931824899095966,1.444445386343407,9.65999984741211,-1.2325632973155196,9.427499771118164,1.542372223838619,9.5,0.036931824899095966
3767,2004-01-16,9.604999542236328,9.710000038146973,9.59000015258789,9.647500038146973,900000.0,-0.00774801245608947,-2.3103747648676025,-2.124976158687963,50.61511046512408,48.726386254460955,-0.09918590145494655,-0.03476927784131334,-0.4593257136454465,-0.8737900040500062,37.441365694164766,0.11999988555908203,-0.03655855361446925,0.04362468719482493,-0.17783869324661516,0.265088067636265,-0.06710700302589423,0.1543563774155441,0.25524480496748936,68.42098218468499,25.848835151336857,0.11073169022071981,1,-0.12124967575073242,-0.041249752044677734,-0.5362498760223389,-1.0074996948242188,0.5150003433227539,4,0.06949510960155969,2.5000136239782016,9.68000030517578,1.444445386343407,9.65999984741211,-1.2325632973155196,9.427499771118164,0.06949510960155969
3768,2004-01-20,9.850000381469727,9.850000381469727,9.587499618530273,9.604999542236328,839600.0,0.025507636742307938,1.1428560307043152,-5.7646583641871425,53.322265241333,48.90870411935089,-0.3276981741513154,-0.2672867277047253,-0.6853208039244283,-1.1124254840654828,37.06932619996793,0.2625007629394531,-0.03839050239832886,0.27200050354003835,0.01702042409141491,0.5269805829886618,0.14451046381572752,0.3994905432643492,-0.6225004196166992,100.0,58.14133713391041,0.12749003972431144,1,-0.3112502098083496,-0.28625059127807617,-0.7756257057189941,-1.2525005340576172,0.35249996185302734,1,0.047969525798293056,-2.3103747648676025,9.604999542236328,2.5000136239782016,9.68000030517578,1.444445386343407,9.65999984741211,0.047969525798293056
3769,2004-01-21,9.6875,9.86750030517578,9.6875,9.862500190734863,767200.0,-0.016497500017911615,-1.0571441027569128,-0.7142840460564729,48.636364161802994,48.75718902621789,-0.14475583343737952,-0.10920387760394945,-0.5104691472153604,-0.9424840855935468,36.2919255060641,0.18000030517577947,-0.030217106354170298,0.1087501049041748,-0.14748552365685264,0.36498573346520224,-0.019367709376339803,0.2368679191846894,-0.4475500297546393,61.49731747618391,20.37872282888634,0.12811781428051394,1,-0.1399998664855957,-0.12375020980834961,-0.5525000095367432,-0.994999885559082,0.4350004196166992,2,0.03664511403729831,1.1428560307043152,9.850000381469727,-2.3103747648676025,9.604999542236328,2.5000136239782016,9.68000030517578,0.03664511403729831
3770,2004-01-22,9.524999618530273,9.75,9.522500038146973,9.72249984741211,610400.0,-0.016774232925907295,-1.246919975887273,1.1285715064223083,52.1103708111971,49.022035514672496,0.017639854897311125,0.052441033364992506,-0.3436180686485102,-0.7709371572224164,35.083579464472,0.22749996185302734,-0.02446013217467069,-0.05150027275085378,-0.3088472996751044,0.20584675417339682,-0.18017378621297908,0.07717324071127152,-0.25994763488769657,8.053610517287767,-36.308464725733515,0.12867351346212547,1,0.02250051498413086,0.03875017166137695,-0.2949998378753662,-0.7437498569488525,0.8875007629394531,3,0.05590554208452292,-1.0571441027569128,9.6875,1.1428560307043152,9.850000381469727,-2.3103747648676025,9.604999542236328,0.05590554208452292
3771,2004-01-23,9.59000015258789,9.59000015258789,9.4399995803833,9.524999618530273,861200.0,0.006824203323973155,3.6153643005956746,-0.32911624672853873,52.87539624600707,50.031179965247794,-0.030589569708906694,-0.022369849455781576,-0.385208479881463,-0.8257427306016645,33.64560208292377,0.15000057220458984,-0.020995898295485205,0.01900024414062429,-0.23185329642035946,0.26985378470160803,-0.1064265261398667,0.14442701442111527,-0.30085023608398487,35.08779365869017,-12.888532676218198,0.12542677028049187,1,0.0,-0.026250362396240234,-0.2512500286102295,-0.658750057220459,0.6674995422363299,4,0.0245046561979283,-1.246919975887273,9.524999618530273,-1.0571441027569128,9.6875,1.1428560307043152,9.850000381469727,0.0245046561979283
3772,2004-01-26,10.109999656677246,10.109999656677246,9.56999969482422,9.59749984741211,1121600.0,0.05422309653968371,1.1073177085756218,7.8845476686522495,64.19900086617525,52.26636336482218,-0.4799590601897119,-0.5245686647506353,-0.8706788541596762,-1.3384475929523418,32.72278708983017,0.5399999618530256,-0.006445197837038563,0.5106247425079342,0.1634523272563495,0.8577971577595189,0.33703853488214186,0.6842109501337266,-0.7977157246264657,100.0,46.067296139589715,0.1735862076257927,1,-0.38625001907348633,-0.4412498474121094,-0.771249532699585,-1.1787495613098145,0.36750030517578125,0,-0.016073138804518772,3.6153643005956746,9.59000015258789,-1.246919975887273,9.524999618530273,-1.0571441027569128,9.6875,-0.016073138804518772
3773,2004-01-27,9.712499618530273,10.192500114440918,9.712499618530273,10.112500190734863,826400.0,-0.03931751252676252,-1.3999990463270477,-0.780489211846035,55.27688788279934,53.4072658953049,-0.054921598353406154,-0.12355870235212052,-0.45118039695121936,-0.9335750711066773,32.002789340146506,0.48000049591064453,0.006477293926607786,0.10687470436096191,-0.24387972590566953,0.45762913462759336,-0.06850251077235292,0.28225191949427675,-0.3523527430019051,36.212603953595064,-22.470360084899852,0.1753772151333155,1,0.08375024795532227,-0.0024995803833007812,-0.36812448501586914,-0.7812495231628418,0.8375005722045898,1,0.041956271097436826,1.1073177085756218,10.109999656677246,3.6153643005956746,9.59000015258789,-1.246919975887273,9.524999618530273,0.041956271097436826
3774,2004-01-28,9.567500114440918,9.845000267028807,9.537500381469727,9.725000381469727,1010400.0,-0.014929164456564226,-1.8275886260495748,0.39375010430797913,50.609749715158095,53.62025885192354,0.12519051851384688,0.007449267543234939,-0.2853332396846717,-0.7833685208728411,30.24636299880931,0.30749988555908025,0.038343318566868234,-0.028999805450439453,-0.3733772632079333,0.3153776523070544,-0.2011885343291855,0.14318892342830658,-0.1407649797995454,16.943580540748794,-41.88750266997464,0.17218872887874653,1,0.2487497329711914,0.1424999237060547,-0.22312498092651367,-0.6362500190734863,0.932499885559082,2,0.06637054834453404,-1.3999990463270477,9.712499618530273,1.1073177085756218,10.109999656677246,3.6153643005956746,9.59000015258789,0.06637054834453404
3775,2004-01-29,9.75,9.887499809265137,9.5625,9.612500190734863,1148000.0,0.019074981277880765,-1.7368383011359758,-0.8730131818759802,55.598832488554066,53.693775319794554,-0.04827713166489289,-0.18305781536155408,-0.43879333166341183,-0.9567530153232191,28.43713971423832,0.3249998092651367,0.06468233268545731,0.15262508392333984,-0.19329280362256007,0.49854297146923976,-0.020333859849611002,0.3255840276962907,-0.26200366697466393,41.19603981476553,-19.447399160097092,0.1729589437729502,1,0.06624984741210938,-0.039999961853027344,-0.4049999713897705,-0.8187499046325684,0.3625001907348633,3,0.03820517124273848,-1.8275886260495748,9.567500114440918,-1.3999990463270477,9.712499618530273,1.1073177085756218,10.109999656677246,0.03820517124273848
3776,2004-01-30,9.704999923706056,9.962499618530273,9.702500343322754,9.800000190734863,624000.0,-0.004615392440404431,-4.200015258876374,-0.6909119913440802,57.38693174498996,54.44619990644631,0.0007175257742151331,-0.1251798937103743,-0.36217917901849894,-0.9041638881685472,27.635752863745317,0.25999927520751953,0.09621511581824294,0.0953750133514415,-0.24739732673968895,0.43814735344257194,-0.07601115669412373,0.2667611833970067,-0.1674995422363299,25.572459621704454,-37.395287686187594,0.1713861700455652,1,0.11124992370605291,0.005000114440916192,-0.35999989509582697,-0.7737498283386248,0.3450002670288068,4,0.07290061445909801,-1.7368383011359758,9.75,-1.8275886260495748,9.567500114440918,-1.3999990463270477,9.712499618530273,0.07290061445909801
3777,2004-02-02,9.832500457763672,10.0600004196167,9.712499618530273,10.00749969482422,844400.0,0.01313761309221384,1.4821424922173554,1.8420920544095296,56.77879762143634,54.83025905979114,-0.10182641227603995,-0.23873307792644205,-0.4564158354945551,-1.0234165915784814,26.884201903390004,0.35500049591064275,0.10915223810469499,0.20625052452087367,-0.1462500846064323,0.5587511336481796,0.030000219957221574,0.38250082908452576,-0.2700004577636719,45.03819794792499,-15.645547431621686,0.17625030456365257,2,-0.0162506103515625,-0.12250041961669922,-0.4875004291534424,-0.9012503623962402,-0.08750057220458984,0,0.043223922428091255,-4.200015258876374,9.704999923706056,-1.7368383011359758,9.75,-1.8275886260495748,9.567500114440918,0.043223922428091255
3778,2004-02-03,9.837499618530273,9.942500114440918,9.739999771118164,9.762499809265137,928400.0,0.0005084322943158526,-2.375008940705243,-0.4285722070844643,58.59537694293476,55.93681603547245,-0.12156963079947225,-0.23096165491259768,-0.43417716355810754,-1.0154246456952922,26.092036195266022,0.2025003433227539,0.11058321541391081,0.19562468528747523,-0.16557542490703092,0.5568247954819814,0.015024630190222155,0.3762247403847283,-0.2245996093749998,57.41611773359543,-3.7545304775204613,0.18060005509725308,2,-0.021249771118164062,-0.12749958038330078,-0.4706244468688965,-0.9062495231628418,-0.21000003814697266,1,0.06505721658349306,1.4821424922173554,9.832500457763672,-4.200015258876374,9.704999923706056,-1.7368383011359758,9.75,0.06505721658349306
3779,2004-02-04,9.46500015258789,9.88249969482422,9.457500457763672,9.88249969482422,760400.0,-0.03786525848913169,1.0359267211841476,-5.5666747199369535,46.138622237934214,55.273288416221014,0.24143899863316065,0.14960177454097234,-0.037481401691541905,-0.6323674388995055,25.144734373255424,0.42499923706054865,0.11660349118404234,-0.17712478637695384,-0.5378013957566807,0.18355182300277306,-0.3574630910668173,0.0032135183129096134,0.7274999618530273,1.2447627052378487,-53.14814630830622,0.1803383046898638,2,0.35124969482421875,0.24499988555908203,-0.09812498092651367,-0.533750057220459,0.6274995803833026,2,0.11463286007980833,-2.375008940705243,9.837499618530273,1.4821424922173554,9.832500457763672,-4.200015258876374,9.704999923706056,0.11463286007980833
3780,2004-02-05,9.5,9.6274995803833,9.425000190734863,9.550000190734863,689600.0,0.0036978179448354798,-1.0249958276708866,0.11976106720270405,46.45668818315349,54.5600986314595,0.22631999038383377,0.11768206478833321,-0.04576747448454199,-0.6554210544165251,24.656475531796023,0.2024993896484375,0.09914639230141908,-0.1402499198913567,-0.5035966630688584,0.223096823286145,-0.32192329148010757,0.04142345169739414,0.6778001213073725,11.810989327862599,-36.71193570413868,0.1816733715887509,2,0.3087501525878906,0.21000003814697266,-0.0937502384185791,-0.5612502098083496,0.1400003433227539,3,0.10526315789473695,1.0359267211841476,9.46500015258789,-2.375008940705243,9.837499618530273,1.4821424922173554,9.832500457763672,0.10526315789473695
3781,2004-02-06,9.88249969482422,9.892499923706056,9.547499656677246,9.550000190734863,1282400.0,0.04026312577097069,-1.04444256064653,-6.649964714184933,54.87269828723771,53.52384278935533,-0.12329063375388927,-0.24426241184483288,-0.40703525286202336,-1.0233895070617915,24.25782846220737,0.39249992370605646,0.11147011902645865,0.22124977111816513,-0.14735180969940842,0.5898513519357387,0.036948980709377466,0.4055505615269528,0.26518842926025243,72.04714002937645,24.965450897763915,0.18430079040878677,2,-0.0737495422363299,-0.17249965667724787,-0.44187474250793635,-0.9437499046325701,-0.24249935150146662,4,0.023273514091895375,-1.0249958276708866,9.5,1.0359267211841476,9.46500015258789,-2.375008940705243,9.837499618530273,0.023273514091895375
3782,2004-02-09,9.8125,9.899999618530273,9.77750015258789,9.875,572800.0,-0.007083197266465002,1.1777830524566817,-0.18797020516218124,49.29840225127912,52.859566608075305,-0.11167277749684068,-0.14424795035310112,-0.31811357683118224,-0.944027987233369,25.11779063178184,0.12249946594238281,0.12912429023931082,0.12750005722045898,-0.21344287763072067,0.46844299207163864,-0.042971410205129956,0.2979715246460479,0.30628060675048907,74.8792012354461,33.06652157662127,0.1704714674255896,2,-0.06999969482421875,-0.10249996185302734,-0.36812496185302734,-0.8737502098083496,-0.005000114440917969,0,0.024203841093998868,-1.04444256064653,9.88249969482422,-1.0249958276708866,9.5,1.0359267211841476,9.46500015258789,0.024203841093998868
3783,2004-02-10,9.975000381469727,10.0024995803833,9.77750015258789,9.782500267028807,686800.0,0.016560548430035738,-1.2222128032325972,-3.080001831054716,55.378868493868296,53.38946869459866,-0.2604060726825068,-0.2838932524047699,-0.45643154836404776,-1.0968051805506072,26.06825968720673,0.22499942779541016,0.14658907322652937,0.26625041961669993,-0.08640683471649346,0.6189076739498933,0.08992179245010412,0.44257904678329574,0.11602900864013677,95.2382289217111,53.605710959526704,0.17632862716659636,2,-0.2325000762939453,-0.2650003433227539,-0.45812559127807617,-1.0362505912780762,-0.23750019073486328,1,-0.023057692943842856,1.1777830524566817,9.8125,-1.04444256064653,9.88249969482422,-1.0249958276708866,9.5,-0.023057692943842856
3784,2004-02-11,10.087499618530273,10.087499618530273,9.927499771118164,9.975000381469727,661200.0,0.011278118572259244,1.844461022006714,0.5844112736622504,60.724509507296304,53.95898836334779,-0.32562978036587786,-0.3630241673752188,-0.545118598980384,-1.1990279264703574,26.846040940834687,0.15999984741210938,0.09649240894730227,0.34574966430664134,-0.019393005179132672,0.7108923337924153,0.16317832956375433,0.5283209990495283,-0.6624994277954102,100.0,51.884335691769394,0.18257133474288695,2,-0.3312497138977051,-0.3774995803833008,-0.5631246566772461,-1.148749828338623,-0.44749927520751953,2,-0.04560099683195762,-1.2222128032325972,9.975000381469727,1.1777830524566817,9.8125,-1.04444256064653,9.88249969482422,-0.04560099683195762
3785,2004-02-12,10.052499771118164,10.145000457763672,10.015000343322754,10.0625,1342000.0,-0.003469625649136665,-2.0588591688358315,-0.08889152622834084,58.91996483264238,54.129325373086964,-0.27178938202816383,-0.31316779406299844,-0.4948459521424837,-1.1543297915529607,27.353387510462984,0.13000011444091797,0.09448309225152585,0.2911248207092285,-0.09698615429310564,0.6792357957115627,0.09706933320806144,0.4851803082103956,-0.6142495918273934,84.51873428833646,33.319433309952146,0.19405548750116744,2,-0.2674994468688965,-0.3424997329711914,-0.5087499618530273,-1.1137499809265137,-0.5699996948242205,3,0.003979105970034702,1.844461022006714,10.087499618530273,-1.2222128032325972,9.975000381469727,1.1777830524566817,9.8125,0.003979105970034702
3786,2004-02-13,10.037500381469727,10.135000228881836,9.970000267028807,10.03499984741211,1019200.0,-0.0014921054454068994,-1.4905711982495138,-0.25004768262445165,48.26348771688415,53.183179828136716,-0.22871676549317677,-0.284603938876149,-0.4663674540408138,-1.1311776707521233,27.56760349532862,0.16499996185302912,0.11868069363414335,0.25825042724609304,-0.14664753726794721,0.6631483917601333,0.055801444989072024,0.46069940950311405,-0.5709801910400394,70.74830285038095,24.659414372659697,0.20244898225702046,2,-0.252500057220459,-0.3275003433227539,-0.499375581741333,-1.0987505912780762,-0.555000305175783,4,-0.03960149669142721,-2.0588591688358315,10.052499771118164,1.844461022006714,10.087499618530273,-1.2222128032325972,9.975000381469727,-0.03960149669142721
3787,2004-02-17,10.272500038146973,10.34749984741211,9.994999885559082,10.024999618530273,864800.0,0.02341216914034483,-1.2926835319767893,98.9790236460717,64.54549282761252,53.84430381532313,-0.4411281630966766,-0.49227108865866853,-0.6860883100446102,-1.3573337659106564,27.994491591206206,0.35249996185302734,0.12123828269521297,0.4598750591278069,0.008122725598930458,0.9116273926566834,0.23399889236336868,0.6857512258922451,-0.7788406370239258,86.84213168074312,37.872091809438494,0.22587616676443806,2,-0.38625001907348633,-0.4850001335144043,-0.6806252002716064,-1.2725000381469727,-0.8500003814697266,1,-0.06157212873939433,-1.4905711982495138,10.037500381469727,-2.0588591688358315,10.052499771118164,1.844461022006714,10.087499618530273,-0.06157212873939433
3788,2004-02-18,10.322500228881836,10.322500228881836,10.1850004196167,10.295000076293944,842000.0,0.004867382871665882,8.999930642252739,0.11111153924701034,70.6284515378935,56.56539595976305,-0.4638777629514248,-0.532351734470403,-0.7189465179803385,-1.390725049453117,27.948007547523268,0.13749980926513672,0.12534284259596973,0.4862502574920651,-0.01987929861942561,0.9923798136035558,0.23318547943632062,0.7393150355478095,-0.7776104009814446,94.04771095499113,39.331775347537494,0.2530647780557451,2,-0.4362502098083496,-0.49250030517578125,-0.7581253051757812,-1.2462501525878906,-0.5225000381469727,2,-0.04989104692696533,-1.2926835319767893,10.272500038146973,-1.4905711982495138,10.037500381469727,-2.0588591688358315,10.052499771118164,-0.04989104692696533
3789,2004-02-19,10.042499542236328,10.350000381469727,9.994999885559082,10.332500457763672,570400.0,-0.027125277833569772,1.184613307980328,-10.54542932445486,57.5875451727946,57.80215784750095,-0.1043136867361607,-0.23651813715343373,-0.42438169458159436,-1.0925811886568226,27.48329936374524,0.35500049591064453,0.11659372111660282,0.18849959373474157,-0.32055628236122224,0.6975554698307054,-0.06602834431324034,0.44302753178272347,-0.44945311316523373,19.07875088779561,-35.804579668498874,0.2545279380479816,2,-0.0937495231628418,-0.19874954223632812,-0.5099995136260986,-0.9249997138977051,-0.2349996566772461,3,-0.030370860383783116,8.999930642252739,10.322500228881836,-1.2926835319767893,10.272500038146973,-1.4905711982495138,10.037500381469727,-0.030370860383783116
3790,2004-02-20,10.057499885559082,10.207500457763672,9.854999542236328,10.0625,640800.0,0.001493686234155689,1.3898283715502164,0.01724171950224935,59.28854569423784,58.29280755938985,-0.035666976116587534,-0.22090536022879093,-0.4270835394243342,-1.085694087893339,27.79499298129413,0.35250091552734375,0.10329350162415452,0.1768749237060554,-0.31514521585480004,0.6688950632669108,-0.06913514607437321,0.422884993486484,-0.40389714029609713,40.909090909090914,-16.951447977920353,0.24601006978042814,2,0.0062503814697265625,-0.18249988555908203,-0.5193748474121094,-0.9162502288818359,-0.05749988555908203,4,-0.041511264925370606,1.184613307980328,10.042499542236328,8.999930642252739,10.322500228881836,-1.2926835319767893,10.272500038146973,-0.041511264925370606
3791,2004-02-23,9.824999809265137,10.109999656677246,9.774999618530273,10.06999969482422,788400.0,-0.023117084657169884,1.061539906158392,48.99885561701352,49.8127176725462,58.349953717308416,0.2098913045746471,0.03172979739585102,-0.1800585541367461,-0.8323165821028518,28.4670720710776,0.33500003814697266,0.1522826160072004,-0.06737513542175222,-0.5410546340263966,0.4063043631828922,-0.3042148847240753,0.16946461388057088,-0.11568525310561206,8.69567380732819,-48.688854447343545,0.23683974930232235,2,0.23750019073486328,0.0625004768371582,-0.31812477111816406,-0.6837501525878906,0.1275005340576172,0,-0.03486002438882596,1.3898283715502164,10.057499885559082,1.184613307980328,10.042499542236328,8.999930642252739,10.322500228881836,-0.03486002438882596
3792,2004-02-24,9.947500228881836,9.967499732971193,9.712499618530273,9.875,882400.0,0.012468236335351213,3.5333661116949817,-0.2959194397841949,52.59435532483423,58.04056336519352,0.12131174861325356,-0.10916586388088056,-0.28663351361219114,-0.932576195058811,27.3790649312647,0.25500011444091975,0.20582848560042244,0.06325025558471609,-0.4001754890217235,0.5266760001911557,-0.1684626167185037,0.2949631278879359,0.4025001525878906,36.862796723253766,-19.670169178544434,0.23171287230321938,2,0.08374977111816406,-0.059999942779541016,-0.4237504005432129,-0.8062505722045898,0.25,1,-0.046745427684213414,1.061539906158392,9.824999809265137,1.3898283715502164,10.057499885559082,1.184613307980328,10.042499542236328,-0.046745427684213414
3793,2004-02-25,10.119999885559082,10.125,9.8725004196167,9.977499961853027,665200.0,0.017341005549957877,2.3114665932911422,1.9655099839520138,67.05729250744434,58.74420592076552,-0.031800916300614546,-0.2630584545448613,-0.45046567103613455,-1.0838016548288962,26.219197456575184,0.2524995803833008,0.20995965725337484,0.21537489891052175,-0.25207130109355624,0.6828210989145997,-0.01834820109151636,0.44909799891255986,0.21725048065185604,63.92153401509122,0.378665935135885,0.23372310000203878,2,-0.08874988555908203,-0.2324995994567871,-0.596250057220459,-0.9787502288818359,0.1999998092651385,2,-0.06892294829737566,3.5333661116949817,9.947500228881836,1.061539906158392,9.824999809265137,1.3898283715502164,10.057499885559082,-0.06892294829737566
3794,2004-02-26,10.202500343322754,10.227499961853027,10.00749969482422,10.135000228881836,484400.0,0.008152219238796388,2.7447060637788137,0.4736852672297252,67.8526159762645,59.73672271450132,-0.10758692155922134,-0.3115188230213306,-0.5254179065995395,-1.1433741640760058,26.012891746355884,0.22000026702880682,0.24318500560821832,0.2661253452301029,-0.19105561540294325,0.723306305863149,0.037534864913579824,0.49471582554662596,0.12225500793457122,95.14570837584742,24.02393975000996,0.22859048031652313,2,-0.1712503433227539,-0.315000057220459,-0.6512503623962402,-1.0612506866455078,0.3125,3,-0.0394511285511806,2.3114665932911422,10.119999885559082,3.5333661116949817,9.947500228881836,1.061539906158392,9.824999809265137,-0.0394511285511806
3795,2004-02-27,10.1225004196167,10.237500190734863,10.017499923706056,10.1850004196167,564800.0,-0.007841207646556159,1.626876039080805,-0.9259243560943218,57.20722913787261,60.73047176127782,-0.018565542022084713,-0.21310735871492525,-0.43171261159498897,-1.0429540359199976,25.686182415458415,0.22000026702880682,0.244338350144492,0.16750040054321325,-0.28805888570846605,0.6230596867948925,-0.060279242582625514,0.395280043669052,0.190009816986084,78.09530556600055,6.7976852321838805,0.2277796431258395,2,-0.09125041961669922,-0.2350001335144043,-0.5668754577636719,-0.9812507629394531,0.4524993896484375,4,-0.031118846233601394,2.7447060637788137,10.202500343322754,2.3114665932911422,10.119999885559082,3.5333661116949817,9.947500228881836,-0.031118846233601394
3796,2004-03-01,10.412500381469727,10.5,10.175000190734863,10.25,941600.0,0.028649044191791484,-1.079998779296875,-2.600006103515625,65.91512754949747,60.88265339704281,-0.2791313674792022,-0.4715627390087995,-0.708384542326483,-1.3105203990009642,25.406621679566122,0.3774995803833008,0.22756539966794342,0.42212533950805664,-0.0607534051387173,0.9050040841548306,0.18068596718466878,0.6635647118314445,-0.7000007629394531,88.88894271175192,17.29897403416288,0.24143937232338725,3,-0.30625057220458984,-0.4500002861022949,-0.8568754196166992,-1.2712507247924805,-0.24250030517578303,0,-0.039615881522926055,1.626876039080805,10.1225004196167,2.7447060637788137,10.202500343322754,2.3114665932911422,10.119999885559082,-0.039615881522926055
3797,2004-03-02,10.25749969482422,10.4399995803833,10.202500343322754,10.4399995803833,454400.0,-0.014886019780738557,1.6027329971520392,-1.1230735824031253,57.5232818374747,59.42652343032961,-0.14134632167676386,-0.29838816189183603,-0.5394060875874072,-1.1354362432232783,24.845079183770352,0.23749923706054688,0.21610858137256983,0.24587469100952397,-0.24508921974615916,0.7368386017652071,0.0003927356316832942,0.49135664638736465,-0.5292500686645525,61.3545071970166,-6.944868660572695,0.2454819553778415,3,-0.1512498855590838,-0.2949995994567889,-0.68062472343445,-1.1162500381469744,0.02750015258788885,1,-0.029734278389046853,-1.079998779296875,10.412500381469727,1.626876039080805,10.1225004196167,2.7447060637788137,10.202500343322754,-0.029734278389046853
3798,2004-03-03,10.477499961853027,10.5,10.1875,10.2524995803833,530800.0,0.021447747850269483,1.3148108902358044,-1.2328795756799953,59.8236784894964,59.67498268774092,-0.3766572103672665,-0.493273177138283,-0.7441152630842627,-1.3339496965253197,24.313092348484062,0.3125,0.24567569017295376,0.433874940872192,-0.09152339876826865,0.9592732805126527,0.1711757710519617,0.6965741106924224,-0.7338153282165525,95.43146716651432,29.855562875413028,0.2626991698202303,3,-0.3712501525878906,-0.5149998664855957,-0.7812502384185791,-1.2450003623962402,-0.2924995422363281,2,-0.02672390684711312,1.6027329971520392,10.25749969482422,-1.079998779296875,10.412500381469727,1.626876039080805,10.1225004196167,-0.02672390684711312
3799,2004-03-04,10.550000190734863,10.550000190734863,10.375,10.479999542236328,1084800.0,0.00691961146702913,3.999959128622226,0.31111346585851735,62.29913327709531,60.00949241916953,-0.41303267086659545,-0.5062772628241596,-0.8051635414194003,-1.3876365634511796,25.235776143078965,0.17500019073486328,0.22116274751560994,0.45212516784667933,-0.045014872307678644,0.9492652080010373,0.20355514776950123,0.7006951879238574,-0.7911892497711186,100.0,35.29923032452423,0.24857002007717863,3,-0.4187502861022949,-0.5625,-0.7968752384185791,-1.2762503623962402,-0.27500057220458984,3,-0.0218009944789036,1.3148108902358044,10.477499961853027,1.6027329971520392,10.25749969482422,-1.079998779296875,10.412500381469727,-0.0218009944789036
3800,2004-03-05,10.5,10.645000457763672,10.457500457763672,10.52750015258789,814000.0,-0.0047393544863415515,-2.3333559391000644,-0.3928556831650795,61.23934389148663,61.279117554607346,-0.32817386794342696,-0.39791988621003327,-0.740751906627521,-1.3158890109067372,26.44947852536771,0.1875,0.17816100736787632,0.3521249771118171,-0.08992860310473993,0.7941785573283742,0.13109818700353948,0.5731517672200948,-0.7095414890454101,69.14885630165311,4.997712814916099,0.2210267901082783,3,-0.32124996185302734,-0.4649996757507324,-0.736875057220459,-1.226250171661377,-0.5775003433227539,4,0.0014286041259765625,3.999959128622226,10.550000190734863,1.3148108902358044,10.477499961853027,1.6027329971520392,10.25749969482422,0.0014286041259765625
3801,2004-03-08,10.112500190734863,10.637499809265137,10.072500228881836,10.457500457763672,623600.0,-0.03690474373953678,-1.6588203614985022,12.545394645581911,46.380098698689366,60.58864459614681,0.11666522893847286,0.00811029245596373,-0.34723723561939224,-0.9109496662814607,26.22936558585602,0.5649995803833008,0.17465409405396493,-0.046874856948852184,-0.4714827378695077,0.3777330239718033,-0.25917879740917904,0.16542908351147467,-0.27076916297172815,6.986890106778166,-52.051167010901025,0.21230394046032752,3,0.14625024795532227,-0.0774998664855957,-0.34937524795532227,-0.8387503623962402,-0.2075004577636701,0,0.04573543731094487,-2.3333559391000644,10.5,3.999959128622226,10.550000190734863,1.3148108902358044,10.477499961853027,0.04573543731094487
3802,2004-03-09,10.050000190734863,10.327500343322754,9.967499732971193,10.09749984741211,696000.0,-0.00618046959912677,-2.3882319150177893,0.13768005771798353,43.869522923127285,58.01222575344491,0.21817758744021631,0.09414223061641813,-0.27424713473609685,-0.8328730590715843,25.823018274416654,0.3600006103515607,0.16514215607096006,-0.12124986648559499,-0.5173377204195955,0.2748379874484055,-0.3192937934525961,0.07679406048140613,-0.16007299717169587,12.17717631061433,-40.67955658095717,0.1980439269670006,3,0.25624990463256836,-0.014999866485595703,-0.28687524795532227,-0.7762503623962402,-0.22500038146972656,1,0.011940286893696639,-1.6588203614985022,10.112500190734863,-2.3333559391000644,10.5,3.999959128622226,10.550000190734863,0.011940286893696639
3803,2004-03-10,9.744999885559082,10.050000190734863,9.699999809265137,9.942500114440918,522000.0,-0.030348288496249265,-1.4347820318045816,4.157929608287992,43.38154952927363,55.29321837044592,0.5189648042853872,0.40161921109078946,0.03646471537603091,-0.5121551909108923,24.97003418299259,0.35000038146972656,0.18926432967457174,-0.41475014686584544,-0.8465729188367064,0.017072625105015504,-0.6306615328512759,-0.19883876088041497,0.9000005722045898,4.761909567516563,-50.20426302096791,0.2159113859854302,3,0.42750024795532227,0.29000043869018555,0.018125057220458984,-0.471250057220459,0.22249984741211115,2,0.055413029060497276,-2.3882319150177893,10.050000190734863,-1.6588203614985022,10.112500190734863,-2.3333559391000644,10.5,0.055413029060497276
3804,2004-03-11,9.6274995803833,10.077500343322754,9.59749984741211,9.725000381469727,685200.0,-0.01205749682459234,-5.095234058528256,0.4936743700928081,40.85106624742912,53.47586693817443,0.6105271799309282,0.5089864925347882,0.15319028688356795,-0.3800597724295187,23.95345219814858,0.48000049591064453,0.19569288433640253,-0.509250450134278,-1.0019823031207764,-0.0165185971477797,-0.7556163766275272,-0.2628845236410289,0.9986008644104007,2.863934653090358,-51.65462196081694,0.24636592649324876,3,0.49375057220458984,0.4075007438659668,0.13562536239624023,-0.3099994659423828,0.39750003814697266,3,0.05790712682754573,-1.4347820318045816,9.744999885559082,-2.3882319150177893,10.050000190734863,-1.6588203614985022,10.112500190734863,0.05790712682754573
3805,2004-03-12,10.092499732971193,10.095000267028807,9.612500190734863,9.612500190734863,684800.0,0.04829916103401999,-1.01041890184297,-4.9230317791015175,55.17908380878528,52.2829731892064,0.15737339041476517,0.049684011880765766,-0.30663306914311583,-0.827013927095626,22.700740206959637,0.48250007629394354,0.1666474113200085,-0.0462502956390356,-0.5378657225258667,0.44536513124779553,-0.29205800908245116,0.19955741780437997,0.49245668792724473,47.59614458803578,-12.19330220728282,0.24580771344341512,3,0.028750419616697442,-0.057499408721925604,-0.32937479019165217,-0.7749996185302752,-0.09249973297119318,4,0.018082723843219073,-5.095234058528256,9.6274995803833,-1.4347820318045816,9.744999885559082,-2.3882319150177893,10.050000190734863,0.018082723843219073
3806,2004-03-15,9.640000343322754,10.0625,9.602499961853027,10.0600004196167,831600.0,-0.044835214428608716,1.1647099478507508,-0.8750009934116905,44.721034427545185,50.860501254769794,0.5462097324064779,0.49632356447615855,0.1546766036843561,-0.3559227544808614,21.638124407417138,0.48999977111816584,0.11552157918226058,-0.47887468338012695,-1.0176074364393735,0.05985806967911955,-0.7482410599097502,-0.2095083068505037,0.9054578146362307,5.821981786139333,-54.51839296339503,0.26936637652962286,3,0.4812498092651367,0.4562497138977051,0.11937475204467773,-0.25875043869018555,0.5274991989135742,0,0.02930490698064836,-1.01041890184297,10.092499732971193,-5.095234058528256,9.6274995803833,-1.4347820318045816,9.744999885559082,0.02930490698064836
3807,2004-03-16,9.640000343322754,9.8125,9.385000228881836,9.68000030517578,1032400.0,0.0,1.803283148069978,0.09523798711177092,41.24088963140858,48.795746937204484,0.5022197226866503,0.4706385660803427,0.16237902020290562,-0.34105417367155866,20.19552127190681,0.42749977111816406,0.09653572632247354,-0.4472496986389167,-1.0211237314577613,0.1266243341799278,-0.7341867150483381,-0.16031268222949535,0.8675394822143563,35.91550714651267,-22.981621610230427,0.286937016409422,3,0.375,0.375,0.11937475204467773,-0.24625015258789062,0.6700000762939453,1,0.02748956226251531,1.1647099478507508,9.640000343322754,-1.01041890184297,10.092499732971193,-5.095234058528256,9.6274995803833,0.02748956226251531
3808,2004-03-17,9.807499885559082,9.824999809265137,9.6899995803833,9.697500228881836,870800.0,0.0173754705675242,-1.1599871827149757,-2.7499940395299602,43.00884334359137,46.65238138903738,0.2566784831711537,0.27676829747180776,0.003881125213613501,-0.4860136561229904,18.655788589376936,0.1849994659423828,0.03423302844211307,-0.2540001392364495,-0.8296426467581828,0.3216423682852838,-0.541821392997317,0.03382111452441805,0.6326875641787115,59.50699070100446,4.980460766345011,0.28782125376086676,3,0.20750045776367188,0.20750045776367188,-0.08124971389770508,-0.41374969482421875,0.4825000762939453,2,0.001784340954397834,1.803283148069978,9.640000343322754,1.1647099478507508,9.640000343322754,-1.01041890184297,10.092499732971193,0.001784340954397834
3809,2004-03-18,9.737500190734863,9.822500228881836,9.662500381469727,9.789999961853027,444800.0,-0.007137363817591114,1.723394584767223,-0.47727213615043823,43.161631334987945,44.64374666053753,0.22272674796113634,0.3401882547504105,0.08435011052530506,-0.39608710780221656,18.08548020226211,0.15999984741210938,-0.002746082549998974,-0.308749866485595,-0.9023905609564302,0.28489082798524024,-0.6055702137210126,-0.011929519250177378,0.6393760257515737,49.647879283643,-1.81898109819236,0.29682034723541745,3,0.27374982833862305,0.2775001525878906,-0.011250019073486328,-0.20625019073486328,0.47749996185302734,3,0.023619978200891012,-1.1599871827149757,9.807499885559082,1.803283148069978,9.640000343322754,1.1647099478507508,9.640000343322754,0.023619978200891012
3810,2004-03-19,9.640000343322754,9.837499618530273,9.61750030517578,9.77750015258789,716800.0,-0.010012821104217196,-1.4109528910720077,2.61905540417802,35.27168895058023,43.40947891074762,0.20719548901034557,0.4266826008419482,0.18890369581682975,-0.28126045347299033,18.211160684469043,0.21999931335449396,-0.07021708076704236,-0.38537473678588796,-1.0060943582342219,0.23534488466244596,-0.6957345475100549,-0.075014926061721,0.6773633139074065,37.63840599090666,-8.719115325397645,0.31035981072416735,3,0.21624994277954102,0.375,0.0931246280670166,-0.1087503433227539,0.4174995422363281,4,0.039937682727801294,1.723394584767223,9.737500190734863,-1.1599871827149757,9.807499885559082,1.803283148069978,9.640000343322754,0.039937682727801294
3811,2004-03-22,9.482500076293944,9.654999732971193,9.262499809265137,9.61750030517578,995200.0,-0.016338201392067875,2.7381108083559305,0.9818212083590536,35.23810250418522,42.45043219753183,0.29718437695796496,0.5873202323249931,0.3541908353343022,-0.10709349315943228,19.071920396161268,0.39249992370605646,-0.16130930710706792,-0.5257500171661391,-1.1873014230358692,0.13580138870359093,-0.8565257201010041,-0.1949743142312741,0.7789217752353181,38.260928696649884,-5.943476727864763,0.33077570293486486,3,0.19624996185302912,0.47125005722046076,0.2650001049041766,0.05999994277954279,0.6300001144409197,0,0.054574207175573486,-1.4109528910720077,9.640000343322754,1.723394584767223,9.737500190734863,-1.1599871827149757,9.807499885559082,0.054574207175573486
3812,2004-03-23,9.482500076293944,9.71500015258789,9.482500076293944,9.539999961853027,519600.0,0.0,-7.086975270760679,0.42592435609433493,29.3139293963697,40.88736329387584,0.23268853465386918,0.5804577757052432,0.3661679964025897,-0.09209382998862203,20.15793287824283,0.2325000762939471,-0.2554777112232749,-0.5025000095367442,-1.2044896668001286,0.19948964772664013,-0.8534948381684355,-0.15150518090505294,0.6990080118541879,38.260928696649884,0.5142438442265416,0.35099482863169196,3,0.19624996185302912,0.47125005722046076,0.2650001049041766,0.09375000000000178,0.46000003814697443,1,0.07223827687118822,2.7381108083559305,9.482500076293944,-1.4109528910720077,9.640000343322754,1.723394584767223,9.737500190734863,0.07223827687118822
3813,2004-03-24,9.422499656677246,9.579999923706056,9.260000228881836,9.422499656677246,846400.0,-0.00632748949474804,1.0317406494662344,-0.0,26.436769696713654,39.2857747882408,0.2705864858403615,0.6171663943643928,0.43245663560852243,-0.019685433388453077,20.94289824107222,0.3199996948242205,-0.2903920830406044,-0.5276254177093502,-1.269544193687059,0.2142933582683586,-0.8985848056982046,-0.15666602972049581,0.685487769160245,28.138458794620448,-1.661987127039886,0.37095938798885425,3,0.25500059127807617,0.5300006866455078,0.41437530517578125,0.33875036239624023,0.35500049591064453,2,0.09418952457170171,-7.086975270760679,9.482500076293944,2.7381108083559305,9.482500076293944,-1.4109528910720077,9.640000343322754,0.09418952457170171
3814,2004-03-25,9.800000190734863,9.829999923706056,9.44499969482422,9.479999542236328,671200.0,0.040063735506756126,1.0263163838688358,100.0,37.13235771057882,37.2805829995512,-0.08925800582502674,0.21920416479450822,0.06809781645208801,-0.38137909067403797,21.042916943125885,0.40750026702881037,-0.3082694733434135,-0.12999987602233887,-0.8648969857392022,0.6048972336945244,-0.4974484308807696,0.2374486788360919,0.2231885154070632,93.50658572674189,65.84620665112467,0.36744855485843125,3,-0.1387500762939453,0.15250015258789062,0.05812478065490723,-0.03875017166137695,0.39750003814697266,3,0.049999975671574104,1.0317406494662344,9.422499656677246,-7.086975270760679,9.482500076293944,2.7381108083559305,9.482500076293944,0.049999975671574104
3815,2004-03-26,9.807499885559082,9.994999885559082,9.7524995803833,9.7524995803833,584800.0,0.0007652749671687165,-7.818143986683313,0.1718756053584467,43.48289988702629,37.143012495049085,-0.15805786375463882,0.1969954840212953,0.06660261821582658,-0.3752629052765748,20.887347971158814,0.24250030517578125,-0.3028978491416616,-0.10675015449523961,-0.8377680476599565,0.6242677386694773,-0.47225910107759894,0.2587587920871197,-0.5474996566772461,74.48978400239781,42.387898517995495,0.36550894658235883,3,-0.17999982833862305,0.14500045776367188,0.08875012397766113,-0.04499959945678711,0.24750041961669744,4,0.0415498620223107,1.0263163838688358,9.800000190734863,1.0317406494662344,9.422499656677246,-7.086975270760679,9.482500076293944,0.0415498620223107
3816,2004-03-29,10.0,10.09000015258789,9.84749984741211,9.854999542236328,783200.0,0.019627847737664794,-2.031256705528932,2.6363573311138855,48.98785049940482,38.00378592482645,-0.3286866771051553,-0.029505400130496184,-0.11817710495580869,-0.5553644334043355,19.805939844962424,0.2825002670288086,-0.27461816126913696,0.10637497901916504,-0.5878009178887655,0.8005508759270956,-0.24071296943480114,0.4534629274731312,-0.7252997779846186,89.1566071252117,52.28162095035647,0.34708794845396534,3,-0.3249998092651367,-0.047499656677246094,-0.030624866485595703,-0.22624969482421875,0.18249988555908203,0,0.0057499885559082475,-7.818143986683313,9.807499885559082,1.0263163838688358,9.800000190734863,1.0317406494662344,9.422499656677246,0.0057499885559082475
3817,2004-03-30,9.952500343322754,10.107500076293944,9.917499542236328,9.952500343322754,782800.0,-0.004749965667724565,-4.428462439715489,0.0,54.68927669016979,39.301611852224056,-0.25948480132992024,-0.006352822210306641,-0.06093196074834495,-0.4929420203739472,18.643055418432773,0.1900005340576154,-0.3263814511381433,0.07412528991699219,-0.5994888633242894,0.7477394431582738,-0.2626817867036486,0.410932366537633,-0.6451881240844717,81.71094266925348,39.08954183745789,0.33680707662064063,3,-0.2687501907348633,0.0,0.022499799728393555,-0.17875003814697266,0.1875,1,0.016076346836747968,-2.031256705528932,10.0,-7.818143986683313,9.807499885559082,1.0263163838688358,9.800000190734863,0.016076346836747968
3818,2004-03-31,10.197500228881836,10.24250030517578,9.920000076293944,9.994999885559082,1288800.0,0.024616918071593386,1.2051260315152414,100.0,62.179505205881625,41.41470894899002,-0.4954468716003557,-0.2881802886885865,-0.3010368255844753,-0.7232792221035744,17.0704139603431,0.32250022888183594,-0.30362499698348877,0.3331251621246345,-0.29838286750312726,0.9646331917523963,0.01737114731075451,0.6488791769385145,-0.8421767382202141,94.35736152300794,44.777494389196406,0.31575401481388077,3,-0.44624996185302734,-0.24499988555908203,-0.23812508583068848,-0.4225001335144043,-0.4300003051757795,2,-0.025006139614363043,-4.428462439715489,9.952500343322754,-2.031256705528932,10.0,-7.818143986683313,9.807499885559082,-0.025006139614363043
3819,2004-04-01,10.31999969482422,10.3774995803833,10.15250015258789,10.369999885559082,662400.0,0.012012695581554045,5.923104009859589,-0.2469141035241062,55.69462155930998,43.68392368329333,-0.5885183903799369,-0.4519668821853866,-0.4118782171072244,-0.8328095586950592,15.325056251280976,0.22499942779541016,-0.264212861169165,0.4671246528625499,-0.1185244857172485,1.0527737914423483,0.1743000835726516,0.7599492221524482,-0.8937020590014662,90.80001831054716,39.27682724907649,0.292824569289899,4,-0.5012497901916522,-0.3674993515014666,-0.36062455177307307,-0.5449995994567889,-0.9499998092651385,3,-0.052567786654917126,1.2051260315152414,10.197500228881836,-4.428462439715489,9.952500343322754,-2.031256705528932,10.0,-0.052567786654917126
3820,2004-04-02,10.515000343322754,10.539999961853027,10.31999969482422,10.380000114440918,795200.0,0.01889541223497626,1.3783881311022252,-2.699994277976025,75.1436814683517,48.117876901534046,-0.7223057102022512,-0.6806852069703861,-0.587475827897153,-1.016728993721756,13.404733881265107,0.22000026702880682,-0.23479773845468443,0.6613752841949463,0.07220882713568244,1.2505417412542101,0.36679205566531436,0.9559585127245782,-0.9935825130439451,96.38994737922079,37.471264115582755,0.2945832285296321,4,-0.6150002479553223,-0.5625,-0.5556252002716064,-0.7400002479553223,-0.8150005340576172,4,-0.03019496947924849,5.923104009859589,10.31999969482422,1.2051260315152414,10.197500228881836,-4.428462439715489,9.952500343322754,-0.03019496947924849
3821,2004-04-05,10.574999809265137,10.6225004196167,10.5,10.532500267028807,515600.0,0.005706083117770211,-1.2790759567786236,0.31481089023581754,75.97221839574958,53.30213123479848,-0.682845291338122,-0.7423178029811073,-0.6290704905775932,-1.0561644212290204,13.392943113273025,0.12250041961669922,-0.19608560997824043,0.6982497692108147,0.03469059505947136,1.361808943362158,0.36647018213514215,1.0300293562864873,-0.9313521231974224,93.26233315792962,30.135400720243652,0.3317795870756718,4,-0.6337494850158691,-0.6224994659423828,-0.6156246662139893,-0.7999997138977051,-0.6274995803833008,0,-0.049172530824422966,1.3783881311022252,10.515000343322754,5.923104009859589,10.31999969482422,1.2051260315152414,10.197500228881836,-0.049172530824422966
3822,2004-04-06,10.170000076293944,10.574999809265137,10.09749984741211,10.457500457763672,1174800.0,-0.0382978477802296,-1.2080880245198562,-6.764787721030187,58.895712700324275,56.90868045742187,-0.19005418670212038,-0.3455853712636934,-0.22675632243695,-0.6304716158579016,13.541699848383331,0.47749996185302734,-0.1315600803252508,0.28725004196166815,-0.38501810065922015,0.9595181845825564,-0.048884029348775115,0.6233841132721114,-0.38931300752937226,35.58717122009155,-26.84110506789746,0.336134071310444,4,-0.13625001907348455,-0.21749973297118963,-0.13562512397765936,-0.3200001716613752,-0.3599996566772443,1,0.0012290864475286156,-1.2790759567786236,10.574999809265137,1.3783881311022252,10.515000343322754,5.923104009859589,10.31999969482422,0.0012290864475286156
3823,2004-04-07,10.28499984741211,10.345000267028807,10.0649995803833,10.1274995803833,568400.0,0.011307745354518506,1.018014921936497,-0.547826288868393,63.14525299050811,59.7990021551918,-0.1898017072129008,-0.4406476574188609,-0.3303461466603377,-0.7281707274242812,14.100710805387601,0.28000068664550604,-0.0462977431806717,0.3752498149871819,-0.31680828642438996,1.0673079163987538,0.029220764281395972,0.7212788656929678,-0.38645890952824047,39.46187190163228,-23.56753868525316,0.346029050705786,4,-0.09749984741210938,-0.33249950408935547,-0.2506248950958252,-0.434999942779541,-0.6024999618530273,2,-0.014098153256253076,-1.2080880245198562,10.170000076293944,-1.2790759567786236,10.574999809265137,1.3783881311022252,10.515000343322754,-0.014098153256253076
3824,2004-04-08,10.1850004196167,10.454999923706056,10.175000190734863,10.302499771118164,669600.0,-0.009722841932814585,-3.0727290382094736,-0.7460263637519603,63.06955193296373,61.97529682696262,-0.032907346722222286,-0.3127763701247943,-0.21518904309781917,-0.6112365809868407,14.219057410592848,0.2799997329711932,0.05784520391349446,0.24737534523010218,-0.44171911371374684,0.9364698041739512,-0.09717188424182233,0.5919225747020267,-0.185105154290234,21.524781809908617,-42.86923090557924,0.3445472294719245,4,0.04999971389770508,-0.2325000762939453,-0.15062546730041504,-0.32125043869018555,-0.6425008773803711,3,-0.040991701395173274,1.018014921936497,10.28499984741211,-1.2080880245198562,10.170000076293944,-1.2790759567786236,10.574999809265137,-0.040991701395173274
3825,2004-04-12,10.274999618530273,10.34749984741211,10.162500381469727,10.164999961853027,393200.0,0.008836445282833116,-2.2174151013807686,-0.9361724577337327,69.64065232805486,64.27005258570152,-0.055448859604183554,-0.4093918395127769,-0.29455566616229767,-0.6808115416269516,14.426712488481929,0.1849994659423828,0.18596304241951245,0.3282495498657223,-0.37418429210642223,1.0306833918378668,-0.022967371120349966,0.6794664708517946,-0.21000003814697266,37.66811157373987,-28.790987728023147,0.35121692098607205,4,-0.004999637603759766,-0.32249927520751953,-0.21562457084655762,-0.3862495422363281,-0.5,0,-0.08807783616255183,-3.0727290382094736,10.1850004196167,1.018014921936497,10.28499984741211,-1.2080880245198562,10.170000076293944,-0.08807783616255183
3826,2004-04-13,9.922499656677246,10.337499618530273,9.800000190734863,10.274999618530273,639200.0,-0.03430656690413081,1.2513066837096436,-3.204555109542842,59.282699488113906,64.78043289658419,0.31838294114847976,-0.03651471457925126,0.06615072077546458,-0.30849230117348725,14.995178733957998,0.5374994277954102,0.2582803570423966,-0.0383753776550293,-0.7260435322537564,0.6492927769436978,-0.38220945495439196,0.30545869964433336,0.7000007629394531,15.806390482448693,-51.97983251531298,0.3438340772993633,4,0.28875064849853516,0.026250362396240234,0.18437552452087402,0.013750553131103516,-0.3099994659423828,1,-0.022423769726449994,-2.2174151013807686,10.274999618530273,-3.0727290382094736,10.1850004196167,1.018014921936497,10.28499984741211,-0.022423769726449994
3827,2004-04-14,9.904999732971193,10.102499961853027,9.829999923706056,9.912500381469727,524800.0,-0.0017636608023742228,-2.46031207803773,0.021278437759549965,60.36521156227391,64.57884471396112,0.36703384691683283,0.0019565414746747223,0.08771256547471573,-0.2713131635515591,14.867718117417244,0.2725000381469709,0.30953726640419355,-0.06912527084350373,-0.7407871265072323,0.6025365848202249,-0.40495619867536803,0.2667056569883606,0.7010506820678692,16.03047099882524,-54.42577906798874,0.33583092783186463,4,0.30625057220458807,0.036250591278074396,0.24187564849853338,0.03125047683715643,-0.36250019073486506,2,0.004290812423666246,1.2513066837096436,9.922499656677246,-2.2174151013807686,10.274999618530273,-3.0727290382094736,10.1850004196167,0.004290812423666246
3828,2004-04-15,9.824999809265137,10.010000228881836,9.725000381469727,9.912500381469727,604400.0,-0.008076721439956969,1.01769612757956,11.66573426573703,50.615755099816504,64.01452621846184,0.4343101989196345,0.0878382499658592,0.17076738953228698,-0.17525253615760938,14.890834121435809,0.2849998474121094,0.33134602722790873,-0.15000019073486293,-0.8207931089614657,0.5207927274917399,-0.48539664984816433,0.18539626837843848,0.7649296012878413,13.698560342800375,-51.617820743238966,0.33539645911330157,4,0.34875059127807617,0.11625051498413086,0.3456254005432129,0.11125040054321289,-0.09749984741210938,3,-0.001526655464592741,-2.46031207803773,9.904999732971193,1.2513066837096436,9.922499656677246,-2.2174151013807686,10.274999618530273,-0.001526655464592741
3829,2004-04-16,9.967499732971193,10.0600004196167,9.84749984741211,9.857500076293944,704400.0,0.014503809310171922,-2.2692366944210103,-1.2571307124718394,53.69515153971258,61.63135622639082,0.2643488746552318,-0.038522254373644316,0.04504982156130133,-0.3003408131798704,14.754962726624527,0.2350006103515625,0.34582560180825794,-0.019000244140622513,-0.6804706979601729,0.6424702096789279,-0.3497354710503977,0.3117349827691527,0.5878325164184552,38.95575253777195,-24.159258244034667,0.33073522690977475,4,0.2062506675720197,-0.026249408721925604,0.13625049591064275,-0.031249523162843573,-0.21999931335449396,4,-0.02859291247025253,1.01769612757956,9.824999809265137,-2.46031207803773,9.904999732971193,1.2513066837096436,9.922499656677246,-0.02859291247025253
3830,2004-04-19,10.024999618530273,10.085000038146973,9.9350004196167,9.967499732971193,533600.0,0.0057687371055430425,-1.4490031062912128,0.5227278638495287,50.615755099816504,58.813971415731594,0.14531417906674093,-0.06925059401850397,0.004218138931996407,-0.3391195660680495,14.424914098128728,0.14999961853027344,0.32119391225906213,0.019249677658081055,-0.6218577556805975,0.6603571109967596,-0.30130403901125824,0.33980339432742035,0.4971193561425782,48.97952828484769,-10.393548826449518,0.320553716669339,4,0.1250004768371582,-0.08374929428100586,0.053125619888305664,-0.08874940872192383,-0.02749919891357422,0,-0.048129685252265686,-2.2692366944210103,9.967499732971193,1.01769612757956,9.824999809265137,-2.46031207803773,9.904999732971193,-0.048129685252265686
3831,2004-04-20,10.0,10.125,9.975000381469727,10.047499656677246,768000.0,-0.0024937276290828425,-2.076950163838216,-0.8260826298243832,51.18305682672744,57.95700965199861,0.08959436707845825,-0.003682114710624518,0.03360812989495798,-0.30054344608191386,12.977659268441982,0.14999961853027344,0.30641690421938605,-0.03162493705749547,-0.6237115865886853,0.5604617124736944,-0.3276682618230904,0.26441838770809944,0.4902342309447274,68.74997019764919,11.698410869008768,0.296043324765595,4,0.09000015258789062,-0.05874967575073242,0.0781252384185791,-0.06374979019165039,0.0,1,-0.022500038146972656,-1.4490031062912128,10.024999618530273,-2.2692366944210103,9.967499732971193,1.01769612757956,9.824999809265137,-0.022500038146972656
3832,2004-04-21,10.167499542236328,10.229999542236328,9.97249984741211,10.022500038146973,722800.0,0.0167499542236329,-1.1020393069703893,-3.0526432027626638,49.222778725414436,56.4100680669882,-0.0874985888015054,-0.12356731914459829,-0.12520751598607305,-0.45431268949479175,11.59282751887824,0.25749969482421875,0.23751755763260007,0.10162463188171422,-0.4331953446837211,0.6364446084471496,-0.16578535640100434,0.3690346201644328,0.2921253347293984,87.62374180877381,33.833275980982904,0.2674099882827181,4,-0.0774993896484375,-0.22624921798706055,-0.05874943733215332,-0.23124933242797852,-0.1574993133544922,2,-0.05458562837362013,-2.076950163838216,10.0,-1.4490031062912128,10.024999618530273,-2.2692366944210103,9.967499732971193,-0.05458562837362013
3833,2004-04-22,10.3100004196167,10.34749984741211,10.112500190734863,10.229999542236328,1121600.0,0.014015331575714773,2.032258858419113,0.5517320757943477,49.74360805214986,54.92940763578666,-0.2526489245433652,-0.20677100697770356,-0.26242825571101314,-0.5806382674754573,9.406949241263337,0.2349996566772461,0.1583424637934847,0.19975047111511302,-0.2509651240866848,0.6504660663169108,-0.02560732648578501,0.42510826871601104,0.12023947752918751,92.50011444091797,41.59866618147317,0.2253577976008986,4,-0.27375030517578125,-0.36875009536743164,-0.2950000762939453,-0.3737502098083496,-0.6225004196166992,3,-0.07444237110990393,-1.1020393069703893,10.167499542236328,-2.076950163838216,10.0,-1.4490031062912128,10.024999618530273,-0.07444237110990393
3834,2004-04-23,10.289999961853027,10.375,10.157500267028807,10.31999969482422,554800.0,-0.0019399085305192854,2.1071314228104967,-0.3749925495011368,43.66195291260572,52.04288547851454,-0.2415941673597377,-0.15618654752138106,-0.24089794388635966,-0.5454923815300958,8.185291248639322,0.21749973297119318,0.14114932610362807,0.15525002479553152,-0.27736424807209836,0.5878642976631614,-0.06105711163828431,0.37155716122934734,0.11203035466581213,80.68179108877199,34.066445437493186,0.21630713643381536,4,-0.23999977111816406,-0.34874963760375977,-0.27499961853027344,-0.35374975204467773,-0.5349998474121094,4,-0.05466472323472238,2.032258858419113,10.3100004196167,-1.1020393069703893,10.167499542236328,-2.076950163838216,10.0,-0.05466472323472238
3835,2004-04-26,10.21500015258789,10.467499732971193,10.092499732971193,10.300000190734863,752400.0,-0.007288611228685626,-1.2727212301788235,2.833359824522196,39.94413273882244,49.894155839704375,-0.1966837130828143,-0.05174554973409329,-0.1640799203005585,-0.4599007160021653,7.663113807682883,0.375,0.10036392516860815,0.05987520217895437,-0.3453619462395636,0.46511235059747236,-0.14274337203030463,0.26249377638821336,-0.48999977111816406,48.98997196774829,7.933318336717917,0.20261857420925894,4,-0.11875009536743164,-0.27374982833862305,-0.2018749713897705,-0.278749942779541,-0.10750007629394709,0,-0.045766003523039944,2.1071314228104967,10.289999961853027,2.032258858419113,10.3100004196167,-1.1020393069703893,10.167499542236328,-0.045766003523039944
3836,2004-04-27,10.057499885559082,10.300000190734863,9.897500038146973,10.270000457763672,959600.0,-0.015418528113179453,1.9541291467328348,2.5000056098464025,46.35331300887157,48.33727822265967,-0.02013747990584669,0.11624318466167338,-0.006070569034054785,-0.29357495408650713,7.493738805412459,0.4025001525878906,0.060870605473720474,-0.1005000591278069,-0.5019010364645826,0.3009009182089688,-0.3012005477961939,0.10020042954058006,-0.3176495170593263,28.07016369744741,-13.113304447745545,0.20070048866838766,4,0.03875017166137695,-0.11624956130981445,-0.12187457084655762,-0.12124967575073242,-0.25,1,-0.0059656442083119154,-1.2727212301788235,10.21500015258789,2.1071314228104967,10.289999961853027,2.032258858419113,10.3100004196167,-0.0059656442083119154
3837,2004-04-28,10.112500190734863,10.227499961853027,10.010000228881836,10.010000228881836,1174000.0,0.005468586209456783,-3.2438988081392646,-0.4823514628202654,44.18213292523125,47.62243131437242,-0.04761578231089203,0.07783490265750892,-0.06748808579676435,-0.3399391162848744,7.381211910647023,0.2174997329711914,-0.0025478151958591155,-0.053499746322632546,-0.44388233350255746,0.33688284085729236,-0.248691039912595,0.1416915472673299,-0.35809683494567857,37.719345210209895,-3.529798067868441,0.19519129358996284,4,0.04499959945678711,-0.1712498664855957,-0.2962501049041748,-0.17624998092651367,-0.19750022888183594,2,-0.011124864139724466,1.9541291467328348,10.057499885559082,-1.2727212301788235,10.21500015258789,2.1071314228104967,10.289999961853027,-0.011124864139724466
3838,2004-04-29,9.942500114440918,10.422499656677246,9.9399995803833,10.092499732971193,973600.0,-0.016810884854143282,-5.22577985602658,-1.4634114571218737,42.190005123120756,46.34408171252889,0.1573517287157422,0.240059463387011,0.09237515196559798,-0.16172473790921238,7.745382164533337,0.4825000762939453,-0.023966032916277413,-0.21074981689453054,-0.6132686834492951,0.191769049660234,-0.4120092501719128,-0.009490383617148268,-0.17383483110809372,7.894754453828728,-34.36848666118985,0.20125943327738188,4,0.23999977111816406,-0.0012497901916503906,-0.1262500286102295,-0.006249904632568359,0.042499542236328125,3,0.0067890483946666524,-3.2438988081392646,10.112500190734863,1.9541291467328348,10.057499885559082,-1.2727212301788235,10.21500015258789,0.0067890483946666524
3839,2004-04-30,9.77750015258789,10.149999618530273,9.739999771118164,9.9375,909600.0,-0.016595419658419153,-2.4893513408220245,1.0666683620919726,34.71584323533099,44.577424838697155,0.3269480245890328,0.38191375894680846,0.25413860170677083,0.010773112428202225,7.986749716751519,0.4099998474121094,-0.051181550734868964,-0.34862480163574183,-0.7761683248418265,0.07891872157034285,-0.5623965632387851,-0.1348530400326986,0.6899995803833026,5.154691881248849,-36.132875364925326,0.2137717616030424,4,0.3262495994567871,0.25624990463256836,0.03750014305114746,0.15875005722045898,0.14750003814697266,4,-0.0092048224171154,-5.22577985602658,9.942500114440918,-3.2438988081392646,10.112500190734863,1.9541291467328348,10.057499885559082,-0.0092048224171154
3840,2004-05-03,10.197500228881836,10.300000190734863,9.737500190734863,9.739999771118164,1822000.0,0.04295577292144359,-1.4324344387029193,-2.8593805879407768,58.1121081708196,45.34731943248518,-0.07376696039165154,-0.06650181041083414,-0.1647678588705297,-0.40056788363277285,7.633543144679011,0.5625,-0.0329856497096781,0.08725028038024973,-0.30129599826160103,0.4757965590221005,-0.10702285894067565,0.2815234197011751,0.25544950485229734,67.15334259627942,21.707236325483592,0.19427313932092516,5,-0.0950002670288086,-0.023749828338623047,-0.390625,-0.24499988555908203,-0.4300003051757795,0,-0.04339299872606506,-2.4893513408220245,9.77750015258789,-5.22577985602658,9.942500114440918,-3.2438988081392646,10.112500190734863,-0.04339299872606506
3841,2004-05-04,10.05500030517578,10.270000457763672,9.957500457763672,10.267499923706056,1128800.0,-0.013974005443261661,1.873554146606684,-0.4644795757560675,54.12089337243735,45.8915543932655,0.08644593245395704,0.03693740471335083,-0.015312313909292996,-0.24783435723168346,7.007312762719738,0.3125,-0.03553594374253599,-0.029249668121339667,-0.3506410892120293,0.29214175296934997,-0.18994537866668537,0.13144604242400604,0.36933144683838215,46.35041780713184,-2.7002189545317776,0.1606957105453449,5,0.04749965667724787,0.11875009536743342,-0.26500010490417303,-0.10249996185302557,-0.22000026702880682,1,0.005221260022353347,-1.4324344387029193,10.197500228881836,-2.4893513408220245,9.77750015258789,-5.22577985602658,9.942500114440918,0.005221260022353347
3842,2004-05-05,10.182499885559082,10.270000457763672,9.9975004196167,10.0625,690000.0,0.012680216460826177,-1.1800086212487078,-0.5647063575409874,59.57162029112211,46.9835557531513,-0.04325031557326042,-0.09441859693605537,-0.13818046579351062,-0.36441471266603287,7.138388626213576,0.27250003814697266,-0.030126128348335612,0.09762492179870641,-0.22451635783190405,0.41976620142931687,-0.06344571801659882,0.25869556161401164,0.21435860400390716,64.96350974697678,10.968454148158955,0.16107063981530556,5,-0.07999992370605469,-0.00874948501586914,-0.36874961853027344,-0.22999954223632812,-0.375,2,-0.03682789140335063,1.873554146606684,10.05500030517578,-1.4324344387029193,10.197500228881836,-2.4893513408220245,9.77750015258789,-0.03682789140335063
3843,2004-05-06,10.140000343322754,10.2475004196167,9.862500190734863,10.175000190734863,954000.0,-0.004173782736457632,3.2777730682829653,-0.291665673254973,54.87979116824698,48.22998222600033,-0.030621415285557063,-0.06676195380595118,-0.09700888375087757,-0.31588244538027865,7.249536712832781,0.38500022888183594,-0.024180771560036618,0.062375354766846414,-0.2470787876757523,0.37182949720944514,-0.09235171645445206,0.2171024259881449,0.23048381428711018,71.55558268229166,15.01133410276831,0.15472707122129928,5,-0.03750038146972656,0.033750057220458984,-0.32187509536743164,-0.1875,-0.22000026702881037,3,-0.022189385981420617,-1.1800086212487078,10.182499885559082,1.873554146606684,10.05500030517578,-1.4324344387029193,10.197500228881836,-0.022189385981420617
3844,2004-05-07,9.767499923706056,10.197500228881836,9.635000228881836,10.0625,1643200.0,-0.03673574033574767,-1.0089304872939806,8.428610354223382,43.8175356969492,48.66036033245886,0.29051922242654804,0.2876021630129504,0.26714806534064195,0.0594281773963079,8.013715352195984,0.5625,-0.035162809552465646,-0.28925004005431987,-0.6235369021335089,0.04503682202486914,-0.45639347109391437,-0.12210660901472536,0.5776648752288072,19.924767281942263,-36.02412655687576,0.16714343103959461,5,0.26125001907348455,0.3612504005432111,0.08437538146972479,0.18500041961669744,0.3975000381469709,4,0.022267697432309275,3.2777730682829653,10.140000343322754,-1.1800086212487078,10.182499885559082,1.873554146606684,10.05500030517578,0.022267697432309275
3845,2004-05-10,9.369999885559082,9.7475004196167,9.350000381469727,9.732500076293944,1257200.0,-0.040696190555602474,1.0254733737155797,1.2288138880806918,37.169045024677054,47.63988611199281,0.6208385574694919,0.6469974535122596,0.654092654730281,0.4608884292948048,9.067061916883187,0.4174995422363299,-0.07074394927506944,-0.641500091552734,-1.080120689269691,-0.20287949383577697,-0.8608103904112117,-0.4221897926942564,0.9325550391726001,2.1738589598731197,-50.00128314114122,0.21931029885847816,5,0.5162501335144043,0.6162505149841309,0.5156252384185791,0.5825004577636719,0.8000001907348615,0,0.05923162347431199,-1.0089304872939806,9.767499923706056,3.2777730682829653,10.140000343322754,-1.1800086212487078,10.182499885559082,0.05923162347431199
3846,2004-05-11,9.699999809265137,9.772500038146973,9.44499969482422,9.482500076293944,632800.0,0.0352187756389033,-1.2393147902409274,-0.5999989476702814,41.06973241387152,47.29406383295284,0.26238707386365334,0.31565765298734405,0.30780528383579764,0.13481196407973606,9.036639399732024,0.4025001525878906,-0.08753783193195375,-0.3003751754760735,-0.7593165488558498,0.15856619790370274,-0.5298458621659616,-0.07090448878618538,0.5263507520055892,38.04341290984669,-9.249182383761493,0.22947068668988785,5,0.1862502098083496,0.28625059127807617,0.22625041007995605,0.2525005340576172,0.41250038146972656,1,0.006958774821463898,1.0254733737155797,9.369999885559082,-1.0089304872939806,9.767499923706056,3.2777730682829653,10.140000343322754,0.006958774821463898
3847,2004-05-12,9.947500228881836,9.947500228881836,9.43000030517578,9.675000190734863,706800.0,0.02551550767870059,2.798164045958359,1.2528752767851168,43.342514525795444,47.42212043325003,-0.012270318831427929,0.0753687121690163,0.05155448155887399,-0.10620817808843341,8.746615790237854,0.5174999237060565,-0.08685799145868245,-0.054999780654906516,-0.5124729576650893,0.40247339635527624,-0.2837363691599979,0.17373680785018486,0.2087423180048109,66.57379632492719,23.966938486787583,0.22873658850509168,5,-0.12249994277954102,0.014999866485595703,-0.0006248950958251953,0.005000114440917969,0.12749958038330078,2,-0.01130939312855983,-1.2393147902409274,9.699999809265137,1.0254733737155797,9.369999885559082,-1.0089304872939806,9.767499923706056,-0.01130939312855983
3848,2004-05-13,9.8100004196167,9.967499732971193,9.6875,9.84749984741211,687200.0,-0.01382254899235047,1.0180219191075515,-0.13761255980149578,41.54930428790756,48.181393883536316,0.11673364529888097,0.22312702702213372,0.17143338318188306,0.03627970891628962,8.118591104973257,0.2799997329711932,-0.09449516551815407,-0.19174962043762278,-0.6504954240177838,0.26699618314253826,-0.4211225222277033,0.03762328135245774,0.28174275403659443,54.27730040915167,15.805618410205021,0.2293729017900808,5,0.014999866485595703,0.09874963760375977,0.18312478065490723,0.1424999237060547,0.49499988555908025,3,-0.0002548964271823495,2.798164045958359,9.947500228881836,-1.2393147902409274,9.699999809265137,1.0254733737155797,9.369999885559082,-0.0002548964271823495
3849,2004-05-14,9.682499885559082,9.88249969482422,9.600000381469727,9.7475004196167,828800.0,-0.012996995780210074,-1.456520657456105,1.7333740240583912,40.79515807250034,46.2572883170564,0.2562932009006591,0.3459166575754917,0.27713088064971814,0.16560264749006315,7.751421828497756,0.28249931335449396,-0.10746476989940312,-0.30500016212463343,-0.7854194889182935,0.17541916466902663,-0.5452098255214626,-0.06479049872780429,0.3499038647195256,53.846130085946456,16.014877145969074,0.24020966339682975,5,0.1275005340576172,0.22625017166137695,0.3875002861022949,0.2700004577636719,0.75,4,0.024528809041255872,1.0180219191075515,9.8100004196167,2.798164045958359,9.947500228881836,-1.2393147902409274,9.699999809265137,0.024528809041255872
3850,2004-05-17,9.542499542236328,9.625,9.274999618530273,9.537500381469727,915200.0,-0.014459111280915815,3.117649698751248,-0.07690953373044984,41.043475261033024,44.80424186023369,0.32811564306860674,0.4721218320810401,0.39486374198220275,0.30826643370787643,7.782186828412183,0.4075002670288086,-0.10850110246596145,-0.4208755016326897,-0.9402459467008129,0.09849494343543341,-0.6805607241667513,-0.16119027909862815,0.4353119385375699,38.62814144399341,-0.41973759507552444,0.25968522253406123,5,0.23000049591064453,0.3287501335144043,0.551250696182251,0.4100008010864258,0.8325004577636719,0,0.06523452444104749,-1.456520657456105,9.682499885559082,1.0180219191075515,9.8100004196167,2.798164045958359,9.947500228881836,0.06523452444104749
3851,2004-05-18,9.774999618530273,9.779999732971193,9.577500343322754,9.577500343322754,572400.0,0.024364693471020882,-1.0506342561071775,39.50648607401755,44.471736411667294,43.12647698473871,0.05779873677606773,0.23389281424441144,0.15483093593358,0.07773308554743608,7.753857829594751,0.23750019073486506,-0.07544939553353736,-0.17712540626525808,-0.7028638916111714,0.3486130790806552,-0.43999464893821383,0.08574383640769767,0.13253067601926283,72.20215413302394,31.62359759144752,0.2628692426729566,5,-0.01374959945678711,0.09625005722045898,0.33625054359436035,0.17750072479248047,0.6925001144409197,1,0.04040925556814101,3.117649698751248,9.542499542236328,-1.456520657456105,9.682499885559082,1.0180219191075515,9.8100004196167,0.04040925556814101
3852,2004-05-19,9.612500190734863,9.869999885559082,9.547499656677246,9.787500381469727,724800.0,-0.016623983031913703,-1.114746870866777,-0.886080166881546,44.58128217672007,41.982198207902385,0.1463288232544766,0.3717405191577665,0.3097689379249715,0.2437891120310347,8.027208859255984,0.32250022888183594,-0.12710769863324956,-0.3118748664855957,-0.8482294560436934,0.22447972307250197,-0.5800521612646445,-0.04369757170654687,-0.33750057220458984,48.73653666859914,3.8574841204585653,0.2681772947790488,5,0.1237497329711914,0.25874948501586914,0.4674999713897705,0.3400001525878906,1.0599994659423828,2,0.05201560364929114,-1.0506342561071775,9.774999618530273,3.117649698751248,9.542499542236328,-1.456520657456105,9.682499885559082,0.05201560364929114
3853,2004-05-20,9.542499542236328,9.717499732971193,9.4975004196167,9.612500190734863,505200.0,-0.007282251974986331,-1.7500104308849784,0.40000326973694966,46.01693983771377,42.22657644576511,0.1370757986276221,0.40189935015699163,0.38107142252149373,0.3162568932432901,8.822879440906345,0.21999931335449396,-0.1664295172966863,-0.34350047111511195,-0.8734719254104046,0.18647098318018074,-0.6084861982627583,-0.0785147439674656,-0.255599918365478,44.03290372207645,-5.628487785349506,0.26498572714764657,5,0.0787501335144043,0.3287501335144043,0.5337507724761963,0.4100008010864258,1.2825002670288086,3,0.05580301729875847,-1.114746870866777,9.612500190734863,-1.0506342561071775,9.774999618530273,3.117649698751248,9.542499542236328,0.05580301729875847
3854,2004-05-21,9.727499961853027,9.755000114440918,9.537500381469727,9.572500228881836,360000.0,0.019386998008002365,1.071425652017929,-2.214261386084658,41.34438166627736,42.69050273927626,-0.06056429428729615,0.18192449998914384,0.2033373666496363,0.1322297538155084,9.712473724286514,0.2174997329711914,-0.22832808723626208,-0.13037505149841344,-0.6288394875804162,0.3680893845835893,-0.3796072695394148,0.11885716654258793,-0.4289383327484124,76.05044373885043,27.420161067886774,0.2492322180410011,5,-0.10625028610229492,0.14374971389770508,0.3300004005432129,0.22500038146972656,1.135000228881836,4,0.05936780730788538,-1.7500104308849784,9.542499542236328,-1.114746870866777,9.612500190734863,-1.0506342561071775,9.774999618530273,0.05936780730788538
3855,2004-05-24,9.7475004196167,9.914999961853027,9.6875,9.765000343322754,574000.0,0.002056073795127622,-2.3090719933416564,-0.11290292809283266,44.069437010633,43.02380325002754,-0.023898109619331365,0.13186514431883722,0.1759948581467814,0.11360818274409468,10.10620355365265,0.22749996185302734,-0.28031997006734244,-0.08699960708618093,-0.5580418238854747,0.3840426097131129,-0.32252071548582784,0.14852150131346598,-0.4375100253829949,59.880305176115854,10.508821100964624,0.23552110839964727,5,-0.1262507438659668,0.1237492561340332,0.309999942779541,0.2049999237060547,1.0299997329711914,0,0.07027437152645111,1.071425652017929,9.727499961853027,-1.7500104308849784,9.542499542236328,-1.114746870866777,9.612500190734863,0.07027437152645111
3856,2004-05-25,9.9975004196167,9.9975004196167,9.675000190734863,9.772500038146973,582800.0,0.025647600845123186,1.866663840969779,-12.857220708446867,46.59301426189879,43.38496988737236,-0.2539670562654166,-0.12949986369006794,-0.06400590831063901,-0.12919414539369,10.341233929857829,0.32250022888183594,-0.27405201942822544,0.1660003662109375,-0.29979693593909396,0.631797668360969,-0.06689828486407734,0.39889901728595234,-0.6633096426782217,100.0,50.42791742516434,0.23289865107501573,5,-0.3612504005432129,-0.1262507438659668,0.04812479019165039,-0.04500007629394531,0.5850000381469727,1,0.03775939630295855,-2.3090719933416564,9.7475004196167,1.071425652017929,9.727499961853027,-1.7500104308849784,9.542499542236328,0.03775939630295855
3857,2004-05-26,10.0,10.0,9.75,9.897500038146973,662800.0,0.00025002053297207283,3.8780505959303677,0.45555461365659305,47.38317320530221,44.03317754486065,-0.27740889166097205,-0.1484720575412446,-0.05627104727431309,-0.12504713213025198,10.585600218020524,0.25,-0.21190177293390633,0.17412495613098145,-0.2799541447815308,0.6282040570434937,-0.05291459432527468,0.40116450658723757,-0.6260106445008287,100.0,51.010686559317165,0.22703955045625615,5,-0.3625001907348633,-0.12875032424926758,0.0156252384185791,-0.047499656677246094,0.22749996185302734,2,0.046749973297119274,1.866663840969779,9.9975004196167,-2.3090719933416564,9.7475004196167,1.071425652017929,9.727499961853027,0.046749973297119274
3858,2004-05-27,10.010000228881836,10.02750015258789,9.8100004196167,10.0,725600.0,0.0010000228881836826,8.666638409697791,0.09756324491295974,55.24324551701267,45.638520594250906,-0.28614709038804165,-0.16143280600451249,-0.06110945621843733,-0.12867431161788012,10.860438177521317,0.2174997329711914,-0.1803811281729999,0.1807501792907722,-0.2779585473146451,0.6394589058961895,-0.04860418401193556,0.41010454259347995,-0.5859300218225982,96.42858533053588,41.955006051905436,0.22935436330270828,5,-0.3587503433227539,-0.13875055313110352,0.005625009536743164,-0.05749988555908203,0.2224998474121076,3,0.06618375750720773,3.8780505959303677,10.0,1.866663840969779,9.9975004196167,-2.3090719933416564,9.7475004196167,0.06618375750720773
3859,2004-05-28,9.6875,10.045000076293944,9.664999961853027,9.949999809265137,1181200.0,-0.03221780434643018,-1.4715463796028256,-26.24938012588213,57.09496797149082,47.422019784301774,0.04150129841849726,0.1623003469596931,0.26516818194885694,0.19942620198315097,11.298498297926916,0.3800001144409162,-0.18131411049004775,-0.13725004196166957,-0.5998457114295928,0.3253456275062536,-0.36854787669563116,0.09404779277229203,-0.203086798387897,5.921060887067455,-52.88914474491817,0.23129783473396195,5,0.08375024795532227,0.18374967575073242,0.3012502193450928,0.2650003433227539,0.5225000381469727,4,0.11741933514994951,8.666638409697791,10.010000228881836,3.8780505959303677,10.0,1.866663840969779,9.9975004196167,0.11741933514994951
3860,2004-06-01,9.755000114440918,9.837499618530273,9.649999618530273,9.65250015258789,1292000.0,0.006967753748739813,-2.4883386709012356,-0.3904763288780059,51.392411175601424,48.19098364696112,0.0081739255741482,0.06318922300592789,0.20545090840524338,0.13673827782265846,12.011383766011818,0.1875,-0.16370643285169706,-0.0476249217987057,-0.47623518806961584,0.38098534447220445,-0.26193005493416166,0.16668021133675026,-0.20331648786699397,26.582373221822092,-33.41488065035395,0.21430513313545535,6,0.016250133514404297,0.11624956130981445,0.24062514305114746,0.19750022888183594,0.3625001907348615,1,0.11353152878537087,-1.4715463796028256,9.6875,8.666638409697791,10.010000228881836,3.8780505959303677,10.0,0.11353152878537087
3861,2004-06-02,10.107500076293944,10.112500190734863,9.8125,9.837499618530273,1256000.0,0.03613531088853583,1.1428532503184583,2.634151787791086,53.84614679235591,49.22041304869843,-0.32653996375270467,-0.300587183964554,-0.12993218569500442,-0.2076533210258571,12.623783306497542,0.3575000762939453,-0.12325016662205357,0.30225005149841166,-0.13345260279572813,0.7379527057925515,0.08439872435134177,0.5201013786454816,-0.4966184757536176,98.91889551247779,38.11135271174565,0.21785132714706956,6,-0.3024997711181623,-0.25875043869018377,-0.08874988555908025,-0.15499973297118963,0.13249969482422053,2,0.06628741738675425,-2.4883386709012356,9.755000114440918,-1.4715463796028256,9.6875,8.666638409697791,10.010000228881836,0.06628741738675425
3862,2004-06-03,9.807499885559082,10.1225004196167,9.807499885559082,10.1225004196167,684800.0,-0.029680948649061123,1.0,-1.1666666666666743,49.944246787279596,49.65678048753908,0.004503406978287217,-0.03174932725613999,0.18405175709883892,0.10078895753261641,13.282171728184263,0.3150005340576172,-0.07741513207283113,0.020999860763549094,-0.3769901334196959,0.4189898549467941,-0.1779951363280734,0.2199948578551716,-0.1575002670288086,33.33333333333333,-27.13118743930172,0.1989949970916224,6,0.02250051498413086,0.041249752044677734,0.21125030517578125,0.14500045776367188,0.7300004959106445,3,0.07902121654324246,1.1428532503184583,10.107500076293944,-2.4883386709012356,9.755000114440918,-1.4715463796028256,9.6875,0.07902121654324246
3863,2004-06-04,9.914999961853027,9.975000381469727,9.782500267028807,9.8100004196167,598400.0,0.010961007142322954,-1.4062537252938199,-0.3333313149784137,55.230593762095246,51.19969294262996,-0.04984217785412781,-0.1654530133255463,0.09400719661098833,-0.0001528852537884262,13.730699688824194,0.19250011444091975,-0.05499135424155632,0.13974995613098073,-0.22771638132457994,0.5072162935865414,-0.043983212596799603,0.3234831248587611,-0.18940021514892535,56.08463365849031,-5.001557284794593,0.1837331687277799,6,-0.028749942779541016,-0.06625032424926758,0.13437509536743164,0.03750038146972656,0.4300003051757795,4,0.031517902289693644,1.0,9.807499885559082,1.1428532503184583,10.107500076293944,-2.4883386709012356,9.755000114440918,0.031517902289693644
3864,2004-06-07,9.984999656677246,10.0,9.739999771118164,9.975000381469727,373600.0,0.0070599793336898475,12.000023841880648,0.0952316076294278,60.27874302023739,53.00072694369712,-0.08881405736978465,-0.2301211321710781,0.030466482653295657,-0.061963099341109995,13.348594373357992,0.26000022888183594,-0.016858073495543024,0.19887466430663991,-0.18031261455412562,0.5780619431674054,0.009281024876257149,0.3884683037370227,0.13750076293945312,70.89935876864203,6.684353959055784,0.18959363943038318,6,-0.09874963760375977,-0.19749975204467773,0.07687544822692871,-0.03249931335449219,0.3900003433227539,0,0.024787223648143675,-1.4062537252938199,9.914999961853027,1.0,9.807499885559082,1.1428532503184583,10.107500076293944,0.024787223648143675
3865,2004-06-08,9.925000190734863,10.017499923706056,9.850000381469727,9.987500190734863,293200.0,-0.006008960240900918,1.7346983261969136,-6.250453028135431,53.787892288774444,53.800157835572186,-0.00110456773567158,-0.13324192109860178,0.09611912604941253,0.0022477313004998223,12.14155030498244,0.1674995422363299,0.022817871305626625,0.11112518310546804,-0.21773062064963966,0.43998098686057574,-0.05330271877208581,0.2755530849830219,0.18985021591186602,48.36604077480609,-14.225674311228083,0.16442790187755396,6,-0.03875017166137695,-0.13750028610229492,0.14374971389770508,0.027500152587890625,0.2674999237060547,1,0.028715349313359395,12.000023841880648,9.984999656677246,-1.4062537252938199,9.914999961853027,1.0,9.807499885559082,0.028715349313359395
3866,2004-06-09,9.767499923706056,10.045000076293944,9.725000381469727,9.94499969482422,694400.0,-0.015869044231942242,-1.4381035422342858,2.839996337890625,53.924041219949075,54.526920948310725,0.13448125622202411,0.031172816780729917,0.2513531564402989,0.16276691098184592,11.0438455638227,0.319999694824217,0.06253433133661801,-0.049750089645383966,-0.37505138730653975,0.2755512080157718,-0.21240073847596186,0.11290055918519393,0.3398534702301017,10.691707712645806,-51.43626093643103,0.1626506488305783,6,0.11875009536742986,0.005000114440916192,0.37062525749206365,0.18500041961669744,0.3325004577636701,2,0.03583315937584608,1.7346983261969136,9.925000190734863,12.000023841880648,9.984999656677246,-1.4062537252938199,9.914999961853027,0.03583315937584608
3867,2004-06-10,9.835000038146973,9.850000381469727,9.720000267028807,9.720000267028807,949200.0,0.006910684921234589,-1.2608760552634244,-0.6478868699025471,57.41445822859845,54.76816680515359,0.04594626436432492,-0.04762966945446934,0.18385572788269045,0.09990641599965855,10.633355018645899,0.13000011444091975,0.0946281784664933,0.02337503433227539,-0.2962848401145344,0.34303490877908516,-0.1364549028911295,0.18320497155568027,0.2570592352905283,35.384565725805814,-27.833012287742008,0.15982993722340533,6,0.05124998092651367,-0.0625,0.30312514305114746,0.11750030517578125,0.5249996185302734,3,0.041179433797694065,-1.4381035422342858,9.767499923706056,1.7346983261969136,9.925000190734863,12.000023841880648,9.984999656677246,0.041179433797694065
3868,2004-06-14,9.807499885559082,9.8774995803833,9.7524995803833,9.854999542236328,668000.0,-0.002796151752031073,1.7027105048817957,-0.4130413149121725,52.203853999073125,54.22470969710718,0.04660161911708016,-0.02142492272015062,0.20314078057532292,0.12802141349649965,10.23598935778961,0.125,0.10052053282845108,-0.00400009155273473,-0.323664597432586,0.31566441432711656,-0.1638323444926595,0.15583216138719003,0.2622358474938977,26.922975348238598,-33.239094518937534,0.15983225293992545,6,0.0787501335144043,-0.0462498664855957,0.3306252956390381,0.14500045776367188,0.04500007629394531,0,0.07443288344927979,-1.2608760552634244,9.835000038146973,-1.4381035422342858,9.767499923706056,1.7346983261969136,9.925000190734863,0.07443288344927979
3869,2004-06-15,9.920000076293944,9.994999885559082,9.862500190734863,9.907500267028807,907600.0,0.011470832734906455,-1.5853608611915782,-0.2631557813158793,54.52161553156522,54.572399069992045,-0.03291108744429394,-0.12144652278400336,0.07961424630914493,0.019391160576811117,9.555358037833383,0.1875,0.10556996868858981,0.09662508964538397,-0.22049735504125678,0.4137475343320247,-0.06193613269793552,0.25518631198870345,0.12875152879758645,61.53843896627512,1.285343679856659,0.15856122234332024,6,0.00125026702881037,-0.18375015258788885,0.21812510490417658,0.03250026702881037,-0.027500152587887072,1,0.04284276083328842,1.7027105048817957,9.807499885559082,-1.2608760552634244,9.835000038146973,-1.4381035422342858,9.767499923706056,0.04284276083328842
3870,2004-06-16,10.164999961853027,10.199999809265137,9.899999618530273,9.899999618530273,902400.0,0.02469756891883157,-1.2641494495686878,21.200350957503623,54.40209011306743,54.63417055007111,-0.23874270115999963,-0.33457277653513984,-0.18007881754376598,-0.21768016865326878,8.225844893100085,0.3000001907348633,0.0914440128957672,0.3104999542236335,-0.012685777997155867,0.6336856864444229,0.14890708811323883,0.4720928203340282,-0.4449996948242205,92.70835816862571,35.934595816042034,0.16159286611039453,6,-0.2049999237060547,-0.42750024795532227,-0.08624982833862305,-0.21249961853027344,-0.35249996185302734,2,0.020659128276936167,-1.5853608611915782,9.920000076293944,1.7027105048817957,9.807499885559082,-1.2608760552634244,9.835000038146973,0.020659128276936167
3871,2004-06-17,10.170000076293944,10.274999618530273,9.975000381469727,10.167499542236328,965200.0,0.0004918951755710221,1.8235272998177918,0.009435965351070948,54.46194265140385,55.13613675719602,-0.26143783312665825,-0.32513288245431404,-0.2019512080679089,-0.21568003226817645,7.570077772366022,0.2999992370605469,0.09772390466838132,0.29575004577636577,-0.05415266146979114,0.6456527530225227,0.12079869215328642,0.4707013993994451,-0.44039981842040987,81.08114145498196,28.545224345017573,0.17495135362307856,6,-0.17250013351440252,-0.3950004577636701,-0.23374986648559393,-0.21749973297118963,-0.625,3,0.0022123931148654297,-1.2641494495686878,10.164999961853027,-1.5853608611915782,9.920000076293944,1.7027105048817957,9.807499885559082,0.0022123931148654297
3872,2004-06-18,10.112500190734863,10.300000190734863,9.96500015258789,10.11750030517578,1258400.0,-0.005653872677259031,-1.233332167732132,-1.9996186117474684,52.62483851036344,54.84660839589249,-0.17447136524309137,-0.24058873369546063,-0.14928327263223906,-0.15974609640091586,7.269570496175873,0.33500003814697266,0.1161580106629021,0.21325016021728516,-0.12927965616407278,0.5557799765986431,0.04198525202660619,0.3845150684079641,-0.36108395843506,65.75346283548396,17.99431722689451,0.1712649081906789,6,-0.10249996185302734,-0.3250002861022949,-0.17624998092651367,-0.15999984741210938,-0.19500064849853516,4,-0.0012360750585289626,1.8235272998177918,10.170000076293944,-1.2641494495686878,10.164999961853027,-1.5853608611915782,9.920000076293944,-0.0012360750585289626
3873,2004-06-21,10.074999809265137,10.1850004196167,9.949999809265137,10.095000267028807,438800.0,-0.0037083194820688448,1.3499971389879646,4.000000000001066,61.61918123009374,54.99554597476542,-0.12503722035196851,-0.1698580076688021,-0.12085757688692667,-0.11769868311613685,6.777411324022056,0.2350006103515625,0.10124418892238474,0.14912476539611852,-0.1575521446180641,0.45580167541030114,-0.004213689610972793,0.30246322040320983,-0.29066853945922944,48.571341378348215,-4.294974714982743,0.15333845500709123,6,-0.06499958038330078,-0.28749990463256836,-0.18124961853027344,-0.12249946594238281,-0.3625001907348633,0,0.028287826581397946,-1.233332167732132,10.112500190734863,1.8235272998177918,10.170000076293944,-1.2641494495686878,10.164999961853027,0.028287826581397946
3874,2004-06-22,10.30500030517578,10.30500030517578,9.975000381469727,10.050000190734863,836800.0,0.022828833773190782,1.5882335341658567,-12.749713904254333,65.02732041096576,56.24437132167556,-0.3407003192130773,-0.3735261827111547,-0.3542234593627551,-0.33945331453685945,6.574429867005397,0.3299999237060529,0.12506108965050622,0.3502502441406232,0.014816852159935223,0.6856836361213112,0.1825335481502801,0.5179669401309663,-0.4897289001141356,100.0,41.99923970328368,0.16771669599034364,6,-0.29250001907348633,-0.5150003433227521,-0.4381251335144025,-0.35249996185302557,-0.39000034332275213,1,-0.04391075496576935,1.3499971389879646,10.074999809265137,-1.233332167732132,10.112500190734863,1.8235272998177918,10.170000076293944,-0.04391075496576935
3875,2004-06-23,10.432499885559082,10.454999923706056,10.167499542236328,10.217499732971193,708400.0,0.01237259355725251,1.2115394490701519,0.8431374748959363,60.12460152171923,56.933322466316696,-0.4343131504951945,-0.4712366106498962,-0.48657764410185145,-0.46079591575989554,7.183489532951887,0.28750038146972834,0.1316267728911633,0.44349985122680735,0.060635252455936595,0.8263644499976781,0.25206755184137286,0.6349321506122418,-0.578050168488307,95.54454791126453,40.95495158356202,0.19143229938543527,6,-0.3449997901916504,-0.567500114440918,-0.5731246471405029,-0.4799995422363281,-0.4825000762939453,2,-0.051761319700612374,1.5882335341658567,10.30500030517578,1.3499971389879646,10.074999809265137,-1.233332167732132,10.112500190734863,-0.051761319700612374
3876,2004-06-24,10.375,10.425000190734863,10.25,10.375,675200.0,-0.005511611424858454,2.4999904632932157,0.0,70.82568935769618,58.42345925843866,-0.314667718922383,-0.4047574570575776,-0.4233367420602754,-0.396692380290812,8.139225122093999,0.18249988555908203,0.11972467287873556,0.36712498664855886,-0.05291977287066274,0.7871697461677805,0.15710260688894806,0.5771473664081697,-0.46049526226569704,84.15843453924292,25.769676187292717,0.2100223797596109,6,-0.27125024795532227,-0.39874982833862305,-0.5531251430511475,-0.4224996566772461,-0.6850004196166992,3,-0.054216867469879526,1.2115394490701519,10.432499885559082,1.5882335341658567,10.30500030517578,1.3499971389879646,10.074999809265137,-0.054216867469879526
3877,2004-06-25,10.467499732971193,10.864999771118164,10.255000114440918,10.297499656677246,2112400.0,0.008915636912885994,-3.7843267785149557,100.0,70.500921472431,60.456466755478424,-0.3442094040229282,-0.4853201121116477,-0.5083380750872735,-0.48401936034862736,9.583445121501097,0.6099996566772461,0.13407621339111309,0.4362497329711932,-0.03129563032901572,0.9037950962714021,0.20247705132108784,0.6700224146212985,-0.4989454766397152,56.557371068959704,-2.0351510828250596,0.23377268165010487,6,-0.10374975204467951,-0.28624963760376154,-0.6512498855590838,-0.5149993896484393,-0.8800001144409197,4,-0.08812989541060146,2.4999904632932157,10.375,1.2115394490701519,10.432499885559082,1.5882335341658567,10.30500030517578,-0.08812989541060146
3878,2004-06-28,10.672499656677246,10.7475004196167,10.345000267028807,10.522500038146973,1249600.0,0.019584421202355706,1.683324114516787,0.8823503012487426,73.18718261784724,62.53041865395421,-0.4622120858874297,-0.6726284209843598,-0.700723849833345,-0.6826817741199136,11.215822952757238,0.4025001525878924,0.1685101705318086,0.6081246852874749,0.059989480711013954,1.1562598898639358,0.3340570829992444,0.8821922875757053,-0.596371938571366,78.37075882524388,20.453643186040175,0.27406760228823057,6,-0.28999996185302734,-0.49124956130981445,-0.8687498569488525,-0.7237496376037598,-1.0724992752075195,0,-0.07074257565972863,-3.7843267785149557,10.467499732971193,2.4999904632932157,10.375,1.2115394490701519,10.432499885559082,-0.07074257565972863
3879,2004-06-29,10.824999809265137,10.897500038146973,10.574999809265137,10.670000076293944,1171600.0,0.01428907542690605,1.1500001589456184,1.0333341810460044,78.57140262111974,65.21589782151557,-0.5284052212347863,-0.7752900391984205,-0.8431716132355298,-0.8219455418010551,12.512357618418656,0.32250022888183594,0.19802742355119562,0.7037498474121087,0.08833931759690117,1.3191603772273162,0.3960445825045049,1.0114551123197124,-0.6542074447977821,90.06846854379256,29.664974240778598,0.30770526490760414,6,-0.40124988555908203,-0.6074995994567871,-1.0787501335144043,-0.8837494850158691,-1.4200000762939435,1,-0.1027713820172701,1.683324114516787,10.672499656677246,-3.7843267785149557,10.467499732971193,2.4999904632932157,10.375,-0.1027713820172701
3880,2004-06-30,10.862500190734863,10.987500190734863,10.739999771118164,10.875,811200.0,0.003464238533993358,1.0842123861113007,-0.08064406967371884,87.62885246503367,68.90111002302999,-0.5102148333058647,-0.7647755439873407,-0.8718302660955359,-0.8464159448502535,13.890572151763944,0.24750041961669922,0.249405214985142,0.6858752250671394,0.012634327988145344,1.3591161221461334,0.34925477652764236,1.0224956736066364,-0.5899687519523624,83.05085184107588,15.683371218570187,0.33662044853949713,6,-0.3937501907348633,-0.5437502861022949,-1.1162505149841309,-0.9212498664855957,-1.8600006103515625,2,-0.08722671689248884,1.1500001589456184,10.824999809265137,1.683324114516787,10.672499656677246,-3.7843267785149557,10.467499732971193,-0.08722671689248884
3881,2004-07-01,10.77750015258789,10.892499923706056,10.6875,10.822500228881836,782400.0,-0.007825089680502217,1.2162217892012592,3.600061036087587,82.00338206082924,72.16539263974842,-0.36875735190263015,-0.6608913854257636,-0.777987974188445,-0.754855345957024,15.627255537282311,0.20499992370605646,0.2905930871059841,0.5673751831054688,-0.15618050142641415,1.2909308676373517,0.2055973408395282,0.9291530253714093,-0.39057371349301206,71.33105579872982,-0.07865912305082645,0.36177784226594123,7,-0.3087501525878906,-0.45875024795532227,-1.0312504768371582,-0.836249828338623,-1.7425003051757812,3,-0.07678036015838563,1.0842123861113007,10.862500190734863,1.1500001589456184,10.824999809265137,1.683324114516787,10.672499656677246,-0.07678036015838563
3882,2004-07-02,10.582500457763672,10.770000457763672,10.582500457763672,10.75,822000.0,-0.01809322125385404,-1.2388120886378646,3.7222057389903784,73.62806127937714,73.49971264522435,-0.11183787629911102,-0.4267324104619359,-0.5816294680038379,-0.5532447044528279,17.198811319929085,0.19499969482421875,0.31321865069790356,0.33362545967102086,-0.38210842025627123,1.049359339598313,-0.024241480292625184,0.6914923996346669,-0.09948221840639526,36.965014620534234,-38.416641769129086,0.35786693996364594,7,-0.10125017166137695,-0.2637505531311035,-0.8287506103515625,-0.6412501335144043,-1.375,4,-0.08433742865804494,1.2162217892012592,10.77750015258789,1.0842123861113007,10.862500190734863,1.1500001589456184,10.824999809265137,-0.08433742865804494
3883,2004-07-06,10.227499961853027,10.5625,10.199999809265137,10.5600004196167,1668400.0,-0.03354599391018254,1.1481517064431723,1.9850827848504862,58.16732482414663,72.73749091335556,0.29845545422299224,-0.04966621952803152,-0.23396121380621082,-0.1962251245495068,18.2885304789299,0.38250064849853516,0.32913681886246593,-0.03700003623962367,-0.7354807525480762,0.6614806800688289,-0.38624039439384994,0.3122403219146026,0.7600002288818359,3.4920811767184903,-70.59862986276062,0.3492403581542266,7,0.34999990463256836,0.09124994277954102,-0.4731252193450928,-0.28624963760375977,-0.7524995803833008,1,-0.062576420993386,-1.2388120886378646,10.582500457763672,1.2162217892012592,10.77750015258789,1.0842123861113007,10.862500190734863,-0.062576420993386
3884,2004-07-07,10.232500076293944,10.397500038146973,10.202500343322754,10.300000190734863,1011600.0,0.0004888892162859815,-2.0588288092869487,0.20300758349300121,52.05479690667114,71.84084595612799,0.31524058096826657,-0.03707433170937513,-0.2457418699546583,-0.20095287348602575,19.618874617862005,0.19499969482421875,0.35603395368158175,-0.04437494277954279,-0.7306691038578617,0.6419192182987761,-0.3875220233187022,0.29877213775961664,0.7392501068115251,4.127016036252702,-64.81584269713629,0.3431470805391597,7,0.36124992370605646,0.08624982833862482,-0.4712502956390363,-0.29124975204467596,-0.8350000381469709,2,-0.06181282092433649,1.1481517064431723,10.227499961853027,-1.2388120886378646,10.582500457763672,1.2162217892012592,10.77750015258789,-0.06181282092433649
3885,2004-07-08,10.210000038146973,10.40250015258789,10.149999618530273,10.199999809265137,868800.0,-0.002198879841603718,-3.5908933277847135,-0.1481512878113526,51.20481754667982,69.6607490882373,0.3384517050946627,0.00829734609552446,-0.22800578807229144,-0.1777496935815499,20.86362782741387,0.2525005340576172,0.370381348898146,-0.08112497329711843,-0.7482229431198668,0.58597299652563,-0.4146739582084926,0.25242401161425576,0.7463151374816892,8.080861273517517,-56.87586624573285,0.33354898491137414,7,0.3587498664855957,0.1087498664855957,-0.3887500762939453,-0.2687497138977051,-1.1300001144409162,3,-0.07884429991852182,-2.0588288092869487,10.232500076293944,1.1481517064431723,10.227499961853027,-1.2388120886378646,10.582500457763672,-0.07884429991852182
3886,2004-07-09,10.11750030517578,10.272500038146973,10.095000267028807,10.272500038146973,322000.0,-0.009059719160195101,1.290323573023914,-15.499618539004565,50.147495944775756,67.39925736294227,0.4364849291583184,0.13529954817419565,-0.13636560762105532,-0.08483806436830399,21.90184873507074,0.17749977111816584,0.3565567248634416,-0.19112472534179936,-0.8175062929504495,0.4352568422668508,-0.5043155091461244,0.12206605846252572,0.8065622481689463,3.3333380428347907,-58.981172350231866,0.3131907838043255,7,0.42374992370605646,0.23624992370605646,-0.29625034332275213,-0.1762499809265119,-0.6925001144409162,4,-0.11020515850363566,-3.5908933277847135,10.210000038146973,-2.0588288092869487,10.232500076293944,1.1481517064431723,10.227499961853027,-0.11020515850363566
3887,2004-07-12,10.239999771118164,10.369999885559082,10.100000381469727,10.1225004196167,616800.0,0.012107680973304946,-2.3230825209955808,-0.758061638230707,54.634831084429656,65.3378849703403,0.31102889245319076,0.04711285357106121,-0.26009198919609133,-0.20996139846608486,23.09901891162049,0.26999950408935547,0.34983036504862497,-0.08887524604797292,-0.6757256130220455,0.49797512092609963,-0.3823004295350092,0.20454993743906336,0.6343190450476062,31.015954419441766,-31.67225109049949,0.29342518348703656,7,0.3012504577636719,0.11375045776367188,-0.41312479972839355,-0.2987494468688965,-0.744999885559082,0,-0.11767577642967797,1.290323573023914,10.11750030517578,-3.5908933277847135,10.210000038146973,-2.0588288092869487,10.232500076293944,-0.11767577642967797
3888,2004-07-13,10.537500381469727,10.577500343322754,10.147500038146973,10.287500381469727,1019200.0,0.029052794629025325,1.6060630581163482,2.1276713173764477,56.29228945863302,62.862427952286225,-0.008532487947876533,-0.20331805606927134,-0.5499073793917653,-0.5091809239465199,24.73350151564551,0.43000030517578125,0.33971404955575757,0.17212533950805664,-0.3670584308151277,0.711309109831241,-0.09746654565353552,0.4417172246696488,0.290059321747826,91.70985377654972,32.34751940993102,0.26959188516159194,7,0.003749847412109375,-0.18375015258789062,-0.6981253623962402,-0.596250057220459,-0.6750001907348633,1,-0.12621588380151993,-2.3230825209955808,10.239999771118164,1.290323573023914,10.11750030517578,-3.5908933277847135,10.210000038146973,-0.12621588380151993
3889,2004-07-14,10.345000267028807,10.6875,10.327500343322754,10.520000457763672,827200.0,-0.018268100353233008,-2.4285675360239054,-0.7000007629394602,47.71242873000022,58.42726975950474,0.12149593299985284,0.023878819671589113,-0.3464812046004173,-0.3150657415688354,26.52574526180199,0.3599996566772461,0.31885589758370614,-0.04162478446960627,-0.538762045968074,0.45551247702886144,-0.29019341521883923,0.2069438462796267,0.4386058700174207,42.19411184311112,-12.071277449522881,0.24856863074923363,7,0.14874982833862482,0.00874996185302912,-0.47750043869018377,-0.40374994277953924,-0.4375,2,-0.08409858512347368,1.6060630581163482,10.537500381469727,-2.3230825209955808,10.239999771118164,1.290323573023914,10.11750030517578,-0.08409858512347368
3890,2004-07-15,10.375,10.457500457763672,10.25,10.324999809265137,429600.0,0.002899925780263768,-1.075006556517178,-0.28571506422308035,50.0,54.871338419412595,0.016843307660172613,0.010981450929094194,-0.3785209353285346,-0.34349907584358874,27.435334104259013,0.20750045776367188,0.2729566987010905,-0.02212505340576243,-0.5083031408375298,0.46405303402600495,-0.2652140971216461,0.22096399031012126,0.36728978484518215,47.2573601961111,-3.093465791876376,0.2430890437158834,7,0.057500362396240234,-0.021249771118164062,-0.5381250381469727,-0.4337496757507324,-0.3000001907348633,3,-0.09421686379306282,-2.4285675360239054,10.345000267028807,1.6060630581163482,10.537500381469727,-2.3230825209955808,10.239999771118164,-0.09421686379306282
3891,2004-07-16,10.192500114440918,10.512499809265137,10.172499656677246,10.369999885559082,521600.0,-0.01759035041533319,-2.126428314610683,-3.5499818802571097,43.037985685713394,51.47244113122774,0.12028332435423295,0.20580514822806428,-0.19562987117893726,-0.1567657538343994,27.984319262789604,0.3400001525878906,0.1933050132855758,-0.20574994087219167,-0.6898146773327181,0.2783147955883347,-0.447782309102454,0.036282427358070635,0.5109522993352815,15.744645622510301,-32.423979641904396,0.24203236823026286,7,0.19875001907348633,0.16125011444091797,-0.3556251525878906,-0.24375009536743164,-0.3775005340576172,4,-0.10914890147105827,-1.075006556517178,10.375,-2.4285675360239054,10.345000267028807,1.6060630581163482,10.537500381469727,-0.10914890147105827
3892,2004-07-19,10.100000381469727,10.232500076293944,9.880000114440918,10.149999618530273,690800.0,-0.009075274165573632,2.2790670853959676,0.2816862058219877,34.630893514656904,48.85728209683999,0.1532596564201416,0.3133879764115477,-0.10791607075339726,-0.06248346958341067,28.037352174208564,0.35249996185302557,0.08936340029470458,-0.2976246833801266,-0.7832725412341492,0.18802317447389605,-0.5404486123071379,-0.054800754453115275,0.5669449035016285,27.24461897310225,-16.39710581160849,0.24282392892701157,7,0.18374967575073242,0.2537498474121094,-0.27062535285949707,-0.15125036239624023,-0.2075004577636701,0,-0.06683169952877155,-2.126428314610683,10.192500114440918,-1.075006556517178,10.375,-2.4285675360239054,10.345000267028807,-0.06683169952877155
3893,2004-07-20,10.359999656677246,10.359999656677246,10.032500267028807,10.177499771118164,447200.0,0.025742501523518202,2.5890366576960453,-3.6500534065766383,38.197961556745604,47.317633724626035,-0.09607086115551944,0.07993314554939701,-0.36840864288485164,-0.3219245412697127,28.333558067751895,0.3274993896484393,0.00015113985995895973,-0.0518754005432136,-0.5138102601293841,0.41005945904295693,-0.28284283033629976,0.17909202924987255,0.2439900146516738,59.44267619356934,20.7783072773705,0.23096742979308538,7,-0.07624959945678711,0.010000228881835938,-0.5306246280670166,-0.41124963760375977,-0.3249998092651367,1,-0.08349418916830298,2.2790670853959676,10.100000381469727,-2.126428314610683,10.192500114440918,-1.075006556517178,10.375,-0.08349418916830298
3894,2004-07-21,9.852499961853027,10.399999618530273,9.774999618530273,10.399999618530273,1023600.0,-0.04898645865273987,1.2831064545066584,-3.0,29.303262349698542,44.884127591628115,0.3932071270547546,0.5816141404716557,0.14469903264476613,0.18187064102187378,28.082686535474966,0.625,-0.08284239143077166,-0.536750078201294,-1.0608660909788217,-0.012634065423766216,-0.7988080845900587,-0.2746920718125292,0.693570544924853,10.508518410758736,-21.61010277759505,0.2620580063887642,7,0.3787498474121094,0.528749942779541,-0.028749942779541016,0.09625005722045898,0.19750022888183594,2,0.0010149940543573432,2.5890366576960453,10.359999656677246,2.2790670853959676,10.100000381469727,-2.126428314610683,10.192500114440918,0.0010149940543573432
3895,2004-07-22,9.892499923706056,10.017499923706056,9.75,9.850000381469727,1144800.0,0.0040598794222685974,-1.2061821613969,-0.07762478335467451,31.52399238971425,42.8148494188435,0.3390927135051438,0.5260556034598824,0.1237020538290281,0.1396385261997235,27.330828412288927,0.26749992370605646,-0.11357344889905896,-0.46975011825561275,-1.0382428079373351,0.09874257142610965,-0.753996463096474,-0.18550377341475155,0.5764634942470632,18.68851925922336,-8.12010600999859,0.2842463448408608,7,0.32625007629394354,0.4762501716613752,-0.06374979019165217,0.056250095367429864,0.29500007629394354,3,0.0015163349444970997,1.2831064545066584,9.852499961853027,2.5890366576960453,10.359999656677246,2.2790670853959676,10.100000381469727,0.0015163349444970997
3896,2004-07-23,9.8125,10.012499809265137,9.7524995803833,9.949999809265137,780000.0,-0.00808692689644075,-1.0194141676758923,-3.235324477156314,33.11401600835224,40.42364774372379,0.4149108336490741,0.5921116026592355,0.21152864331089383,0.21228796750482992,26.538338941873175,0.26000022888183594,-0.13368562322899713,-0.5216250419616699,-1.1408547742240565,0.09760469030071661,-0.8312399080928632,-0.21201017583047665,0.5874996185302734,9.61539025843122,-15.251355509781593,0.30961486613119327,7,0.40625,0.5562500953674316,0.03624987602233887,0.13625001907348633,-0.022500038146972656,4,0.026751572918739974,-1.2061821613969,9.892499923706056,1.2831064545066584,9.852499961853027,2.5890366576960453,10.359999656677246,0.026751572918739974
3897,2004-07-26,9.545000076293944,9.949999809265137,9.432499885559082,9.932499885559082,1227200.0,-0.02726113872163638,1.4497057714836477,2.8181843402992244,34.43556570875786,37.99512288262655,0.6408496352435638,0.8294847239272531,0.4759293302020957,0.4732822052699781,24.840384289652437,0.5174999237060547,-0.15912172172043526,-0.7429999828338634,-1.451407398122262,-0.0345925675454648,-1.0972036904780627,-0.3887962751896641,0.7769995880126963,11.62792990023609,-15.283996180291982,0.3542037076441992,7,0.5149998664855975,0.6649999618530291,0.3412497043609637,0.4037499427795428,0.14000034332275568,0,0.028287009107514915,-1.0194141676758923,9.8125,-1.2061821613969,9.892499923706056,1.2831064545066584,9.852499961853027,0.028287009107514915
3898,2004-07-27,9.917499542236328,10.024999618530273,9.524999618530273,9.524999618530273,888800.0,0.039025611625454815,-1.5477711958713791,-1.0129035274892095,43.847639951839476,37.56570190727537,0.19126812540052995,0.4190050004772523,0.10902791223695374,0.09286429561787202,22.94416722868114,0.5,-0.1681151072112641,-0.3327505111694329,-1.0353283955997057,0.3698273732608399,-0.6840394533845693,0.01853843104570352,0.2799701530456531,50.12917731644352,19.495090796443993,0.3512889422151361,7,0.05500030517578125,0.29250049591064453,-0.018749475479125977,0.0312504768371582,-0.11999988555908203,1,-0.0025207582237644077,1.4497057714836477,9.545000076293944,-1.0194141676758923,9.8125,-1.2061821613969,9.892499923706056,-0.0025207582237644077
3899,2004-07-28,9.712499618530273,9.835000038146973,9.55500030517578,9.832500457763672,1392400.0,-0.020670525149308783,3.479995727539091,-0.30573468167924467,40.929792465670346,36.55790107012762,0.3320289464958144,0.5653727603597343,0.3214695386755615,0.28751569951714906,20.605845891174617,0.36249923706054865,-0.20293215625158467,-0.4821254253387455,-1.1690912809460947,0.20484043026860377,-0.8256083531424192,-0.13864249753507174,0.3778743033905023,47.25736019611094,13.201599592429659,0.3434829278036745,7,0.26000022888183594,0.4975004196166992,0.1862504482269287,0.21250009536743164,0.16250038146972656,2,0.03320465807448203,-1.5477711958713791,9.917499542236328,1.4497057714836477,9.545000076293944,-1.0194141676758923,9.8125,0.03320465807448203
3900,2004-07-29,9.914999961853027,9.922499656677246,9.574999809265137,9.75,560000.0,0.02084945701685359,2.861123326428,-1.3749900659620122,46.45047359448709,36.9370663933247,0.06416301105360489,0.30382579423982037,0.13343072157853442,0.0765376662698678,17.8228309907325,0.3474998474121094,-0.2638093343071688,-0.23225007057189906,-0.8527549673105312,0.3882548261667331,-0.5425025189412143,0.07800237779741614,0.1099996566772461,81.43464873382575,41.69606938069932,0.31025244836931604,7,0.0012497901916503906,0.2950000762939453,-0.013749837875366211,-0.04375028610229492,-0.039999961853027344,3,0.013615756873548657,3.479995727539091,9.712499618530273,-1.5477711958713791,9.917499542236328,1.4497057714836477,9.545000076293944,0.013615756873548657
3901,2004-07-30,9.949999809265137,10.022500038146973,9.854999542236328,9.925000190734863,708400.0,0.003529989666845035,-1.030297775928238,0.15151287460624802,44.75587475783041,38.062064309232866,-0.009893377353350274,0.21465872231729577,0.10610194790510619,0.03936485124041944,15.07535524157051,0.16750049591064453,-0.29433975785539346,-0.15587520599365234,-0.7057708225620036,0.39402041057469894,-0.4308230142778271,0.11907260229052241,-0.5174999237060547,87.34179863861924,44.57900440002862,0.2749478082841756,7,-0.033750057220458984,0.26000022888183594,0.026250123977661133,-0.0787501335144043,0.010000228881835938,4,0.02386936636056114,2.861123326428,9.914999961853027,3.479995727539091,9.712499618530273,-1.5477711958713791,9.917499542236328,0.02386936636056114
3902,2004-08-02,9.6899995803833,9.845000267028807,9.524999618530273,9.845000267028807,843600.0,-0.0261306767704389,3.1290223343383476,-6.200122072175103,34.46376891659381,37.64715401588267,0.20767089814743223,0.4262191808982063,0.37614882980480147,0.2966561102565777,13.188268829438227,0.4250001907348633,-0.34322945108135805,-0.3712503910064697,-0.9028383442993135,0.16033756228637408,-0.6370443676528907,-0.10545641436004871,-0.24569969177246165,32.99999237060547,-3.4238001481781026,0.26579397664642174,8,0.22625017166137695,0.5200004577636719,0.35000038146972656,0.18125009536743164,0.14500045776367188,0,0.010319957254917744,-1.030297775928238,9.949999809265137,2.861123326428,9.914999961853027,3.479995727539091,9.712499618530273,0.010319957254917744
3903,2004-08-03,9.587499618530273,9.832500457763672,9.585000038146973,9.649999618530273,603200.0,-0.01057791189800783,-6.333436943683066,0.4032240201808943,35.639786709439605,38.351212278076126,0.21128712179780962,0.5041621755811398,0.4899682017682654,0.40069355320212807,13.123989131924574,0.24750041961669922,-0.3683876421517347,-0.4417503356933601,-1.007175678699877,0.12367500731315673,-0.7244630071966185,-0.15903766419010168,-0.13163572692871206,12.56280347424698,-22.175561301593742,0.2827126715032582,8,0.1412501335144043,0.6225004196166992,0.6850004196166992,0.4825000762939453,0.5450000762939471,1,0.010169575485351912,3.1290223343383476,9.6899995803833,-1.030297775928238,9.949999809265137,2.861123326428,9.914999961853027,0.010169575485351912
3904,2004-08-04,9.600000381469727,9.782500267028807,9.452500343322754,9.55500030517578,496800.0,0.0013038605931512404,-1.6399993896484233,-0.7200012207031534,35.20992491449691,38.7607603363853,0.17791199899103916,0.4657244657675843,0.4832014616814675,0.3916947163412363,13.191644159899743,0.3299999237060529,-0.3708630530749488,-0.39762458801269496,-0.9854921757409567,0.1902429997155668,-0.6915583818768258,-0.10369079414856408,0.4224996566772461,25.87721352946688,-6.976953094003157,0.2939337938641312,8,0.12874937057495117,0.6099996566772461,0.6818745136260986,0.4699993133544922,0.6374998092651367,2,0.020572840349958765,-6.333436943683066,9.587499618530273,3.1290223343383476,9.6899995803833,-1.030297775928238,9.949999809265137,0.020572840349958765
3905,2004-08-05,9.404999732971193,9.672499656677246,9.3125,9.552499771118164,786800.0,-0.020312566744781657,-1.1654146983659877,-3.2777730682827966,35.04272606340591,38.975061453613485,0.33133155395533365,0.6296044476325111,0.6811436584105177,0.5816741973131432,13.634357268704903,0.3599996566772461,-0.4084333245367837,-0.55237522125244,-1.1873629384854851,0.08261249598060516,-0.8698690798689626,-0.2348813626359174,0.6061003112792953,13.028130704416299,-21.081879669862886,0.3174938586165224,8,0.26375007629394354,0.7450003623962385,0.915625333786009,0.6812500953674299,0.8625001907348633,3,0.04997344820554561,-1.6399993896484233,9.600000381469727,-6.333436943683066,9.587499618530273,3.1290223343383476,9.6899995803833,0.04997344820554561
3906,2004-08-06,9.0024995803833,9.34000015258789,8.952500343322754,9.324999809265137,1547600.0,-0.042796402340857465,1.198574767872216,2.186441664242098,31.350879211521274,38.632318509476086,0.6781664829530527,0.9953190682418587,1.0739094403673235,0.983986812789599,14.64337934319356,0.4524993896484393,-0.3879168391869303,-0.899125337600708,-1.6585198575842313,-0.13973081761718475,-1.2788225975924696,-0.5194280776089464,0.9806564620971674,5.602155891837841,-28.162776484339545,0.3796972599917613,8,0.4862504005432129,0.9200005531311035,1.3912503719329834,1.1287503242492676,1.1450004577636719,4,0.09691757403887058,-1.1654146983659877,9.404999732971193,-1.6399993896484233,9.600000381469727,-6.333436943683066,9.587499618530273,0.09691757403887058
3907,2004-08-09,9.03499984741211,9.0649995803833,8.975000381469727,8.987500190734863,850400.0,0.0036101381331499205,-1.4827613422606911,-0.14728565260848223,25.59854015880522,36.60464075469451,0.6321970730420432,0.9148176981404461,1.0317711757395092,0.9514860922028348,15.351175039190828,0.08999919891357422,-0.3794845816633554,-0.8063750743865974,-1.6402841198577534,0.027533971084558573,-1.2233295971221754,-0.3894205516510194,0.8863168531188954,9.374942427339237,-20.268576809683047,0.4169545227355779,8,0.4525003433227539,0.8262505531311035,1.3587501049041748,1.096250057220459,1.0475006103515625,0,0.10237965759344325,1.198574767872216,9.0024995803833,-1.1654146983659877,9.404999732971193,-1.6399993896484233,9.600000381469727,0.10237965759344325
3908,2004-08-10,9.207500457763672,9.25,8.729999542236326,8.732500076293945,1171200.0,0.01909248624956783,-1.1666620307638425,10.000080309996587,36.44960176117054,36.10684178752786,0.38933441231998245,0.6720229274015743,0.8511159387308069,0.7773136162207877,15.583704473322424,0.5200004577636737,-0.3702401151487056,-0.5673744678497314,-1.3793806380705291,0.24463170237106624,-0.9733775529601303,-0.1613713827393326,0.6556872613348386,45.368226765021326,12.754673414294764,0.4060030851103986,8,0.16874933242797852,0.5012493133544922,1.1924996376037598,0.9237494468688965,0.9674997329711914,1,0.06815091492655845,-1.4827613422606911,9.03499984741211,1.198574767872216,9.0024995803833,-1.1654146983659877,9.404999732971193,0.06815091492655845
3909,2004-08-11,9.475000381469727,9.5600004196167,8.917499542236328,9.045000076293944,1106800.0,0.029052393201946636,1.1416682296319138,0.905263073358581,41.9942622315267,35.61170719164337,0.09454473544673725,0.3541609187081285,0.5887983670488843,0.5107980483185415,15.039644777028045,0.6425008773803711,-0.34015033367006,-0.25637454986572195,-1.0321890209756237,0.5194399212441798,-0.6442817854206737,0.13153268568922982,0.29753228347980887,79.04517228364753,42.82491606270246,0.38790723555495116,8,-0.09875059127807617,0.2337493896484375,0.9731245040893555,0.6562495231628418,0.6499996185302734,2,0.06939306457869554,-1.1666620307638425,9.207500457763672,-1.4827613422606911,9.03499984741211,1.198574767872216,9.0024995803833,0.06939306457869554
3910,2004-08-12,9.397500038146973,9.61750030517578,9.295000076293944,9.324999809265137,778400.0,-0.008179455430347149,-3.867939195024917,0.16860506378524087,42.03455702509536,35.30933855467281,0.10160254503518118,0.37384164708640455,0.6685112871440619,0.5903988746680469,14.767847324997707,0.32250022888183594,-0.3637103194426796,-0.2849998950958259,-1.0116957123020516,0.44169592211039976,-0.6483478036989396,0.07834801350728782,0.2916299769855062,75.21125882752445,34.15400647725,0.36334790860311317,8,-0.11000013351440607,0.3112497329711914,1.0587499141693115,0.7337498664855957,0.6274995803833008,3,0.08938549073456814,1.1416682296319138,9.475000381469727,-1.1666620307638425,9.207500457763672,-1.4827613422606911,9.03499984741211,0.08938549073456814
3911,2004-08-13,9.079999923706056,9.510000228881836,8.84000015258789,9.510000228881836,1305600.0,-0.033785593312274376,2.116277212966413,-5.931019967904003,41.24294353535172,36.062580178979246,0.315939430201297,0.6363485640660205,0.9732163518702617,0.9106893791652215,15.184209533685127,0.6700000762939453,-0.3713702116959805,-0.5468749999999982,-1.279489006790147,0.18573900679015054,-0.9131820033950735,-0.18056799660492295,0.537500381469723,39.436628799113244,-5.122511394359776,0.3663070033950746,8,0.20125007629394354,0.6287498474121076,1.363749980926512,1.051249980926512,1.0150003433227504,4,0.13078193942487548,-3.867939195024917,9.397500038146973,1.1416682296319138,9.475000381469727,-1.1666620307638425,9.207500457763672,0.13078193942487548
3912,2004-08-16,9.425000190734863,9.442500114440918,9.012499809265137,9.162500381469727,908800.0,0.03799562444137039,1.890761690137233,-0.6104642394563642,40.62799780918334,36.616825856728546,-0.07890143576756437,0.2510580032730054,0.6288375446430141,0.5705139905058765,16.862044042347936,0.43000030517578125,-0.40769594090040684,-0.16812472343444895,-0.8705356153507822,0.5342861684818843,-0.5193301693926156,0.18308072252371765,0.1925001144409162,78.30986490610499,33.03198417241651,0.35120544595816705,8,-0.1687502861022967,0.2837495803833008,1.0225000381469727,0.7062497138977051,0.2799997329711932,0,0.07665780719265713,2.116277212966413,9.079999923706056,-3.867939195024917,9.397500038146973,1.1416682296319138,9.475000381469727,0.07665780719265713
3913,2004-08-17,9.494999885559082,9.595000267028807,9.392499923706056,9.484999656677246,380000.0,0.0074270231732229686,-1.076929848585627,0.038096137707038305,45.63692163121911,37.775381047475456,-0.18260493455337823,0.11903499798428108,0.5568199463671792,0.5067532376032275,17.972881449962898,0.20250034332275035,-0.4442885661683764,-0.054875040054321644,-0.6579688985931185,0.5482188184844752,-0.35642196932372094,0.24667188921507766,-0.7650003433227557,84.24432211248345,37.59682533207704,0.30154692926939886,8,-0.2937502861022949,0.21374988555908203,0.9525003433227539,0.6362500190734863,0.2349996566772461,1,0.06187473188895121,1.890761690137233,9.425000190734863,2.116277212966413,9.079999923706056,-3.867939195024917,9.397500038146973,0.06187473188895121
3914,2004-08-18,9.862500190734863,9.862500190734863,9.399999618530273,9.404999732971193,659600.0,0.038704613965789614,1.0218584019144341,45.74899866488634,49.012235008042076,39.32754870799059,-0.5687656016870797,-0.26106251247425405,0.18927387395756234,0.1416646024959647,19.11357148807929,0.46250057220458984,-0.42055718778709306,0.3121252536773689,-0.2920406531446105,0.9162911604993482,0.0100423002663792,0.6142082070883585,-1.1152006340026865,100.0,55.36713357249714,0.30208295341098973,8,-0.5662503242492676,-0.15375041961669922,0.5850000381469727,0.2687497138977051,-0.07499980926513672,2,0.03168567746072859,-1.076929848585627,9.494999885559082,1.890761690137233,9.425000190734863,2.116277212966413,9.079999923706056,0.03168567746072859
3915,2004-08-19,9.907500267028807,9.975000381469727,9.774999618530273,9.8774995803833,628400.0,0.004562745290105807,1.4242382207425903,0.06557520574329877,49.20338352853687,41.3111602987701,-0.597861489464595,-0.32135733838785363,0.14668424967575255,0.09924260452712197,20.10249642307073,0.20000076293945312,-0.39323645758375037,0.35637531280517365,-0.2496133701517671,0.9623639957621144,0.053380971326703275,0.659369654283644,-1.115592684936523,94.05285455251243,52.55772481405168,0.3029943414784705,8,-0.5550003051757795,-0.2862505912780744,0.516249895095827,0.22374963760376154,-0.37250041961669744,3,0.0219530383153268,1.0218584019144341,9.862500190734863,-1.076929848585627,9.494999885559082,1.890761690137233,9.425000190734863,0.0219530383153268
3916,2004-08-20,10.074999809265137,10.135000228881836,9.789999961853027,9.942500114440918,610000.0,0.016906337393070903,1.732669602592478,4.4165554072098745,57.475724847282656,44.85306970860092,-0.6674136115162739,-0.49348390120847085,-0.011331301753010337,-0.06775236251333538,20.969747700431476,0.3450002670288086,-0.3606385305998696,0.5107498645782478,-0.1294784647721663,1.1509781939286619,0.19063569990304075,0.8308640292534548,-1.2121066592102068,94.65475303455231,49.933466047331486,0.32011416467520715,8,-0.6424999237060547,-0.4537501335144043,0.31812548637390137,0.05625009536743164,-0.48250007629394354,4,-0.004962798181780803,1.4242382207425903,9.907500267028807,1.0218584019144341,9.862500190734863,-1.076929848585627,9.494999885559082,-0.004962798181780803
3917,2004-08-23,9.8149995803833,10.202500343322754,9.72249984741211,10.18000030517578,740000.0,-0.025806474819258574,1.3414612588011174,-2.754728795992386,54.16284935591715,46.82120833023943,-0.3186436192566209,-0.22368742050036516,0.25315116854283204,0.1920041095467866,20.848543158667912,0.48000049591064453,-0.3169506243229119,0.23724966049194407,-0.4125840552176925,0.8870833762015806,-0.0876671973628742,0.5621665183467623,-0.8503378640222188,52.160424420172106,3.2320403926440804,0.32491685785481794,8,-0.2937493324279785,-0.25,0.5575006008148193,0.3162503242492676,-0.022500038146972656,0,0.02852783480552845,1.732669602592478,10.074999809265137,1.4242382207425903,9.907500267028807,1.0218584019144341,9.862500190734863,0.02852783480552845
3918,2004-08-24,9.892499923706056,9.912500381469727,9.710000038146973,9.832500457763672,414000.0,0.007896112749474993,3.049991416963894,-0.16438177205400703,55.22786915088806,48.29160909905737,-0.32269297922017337,-0.3195396673113997,0.18201258925217978,0.11079624584086112,21.038505774547122,0.2025003433227539,-0.2167423546981233,0.3159999847412127,-0.3311727874103614,0.9631727568927868,-0.007586401334574333,0.6395863708169998,-0.804054344648808,61.370699110974535,9.13296727769157,0.3235863860757874,8,-0.3712496757507342,-0.3275003433227557,0.426250219345091,0.2387499809265119,-0.3474998474121129,1,-0.018953752989239958,1.3414612588011174,9.8149995803833,1.732669602592478,10.074999809265137,1.4242382207425903,9.907500267028807,-0.018953752989239958
3919,2004-08-25,10.03499984741211,10.092499732971193,9.800000190734863,9.899999618530273,394000.0,0.014404844559520402,1.339996337890606,2.250023842070061,61.475404425393336,50.451703254646034,-0.42175530908659375,-0.46023643916471535,0.04403468466229832,-0.0365761748140514,21.047518563435535,0.2924995422363299,-0.09269394848948131,0.4423748970031731,-0.2344568505944089,1.1192066446007551,0.1039590232043821,0.7807907708019641,-0.8351487919283098,65.98976809753226,8.429085180360616,0.3384158737987907,8,-0.5137495994567871,-0.4700002670288086,0.29187512397766113,0.09625005722045898,-0.16249942779541016,2,-0.030393653195165404,3.049991416963894,9.892499923706056,1.3414612588011174,9.8149995803833,1.732669602592478,10.074999809265137,-0.030393653195165404
3920,2004-08-26,10.050000190734863,10.2475004196167,9.960000038146973,9.960000038146973,752400.0,0.0014948025461727354,-5.388886534141482,0.6666666666666666,72.2163251106383,53.89319009634454,-0.3737708905367967,-0.48971212935195396,0.025925613014024407,-0.05952485972794008,21.586571408701577,0.28750038146972656,-0.015103828606877201,0.45062522888183665,-0.24224613891888325,1.1434965966825565,0.1041895449814767,0.7970609127821966,-0.7498842064671685,63.255797448590336,-0.8410497630326361,0.3464356839003599,8,-0.4200000762939453,-0.5612502098083496,0.25624966621398926,0.08124971389770508,-0.09000015258789062,3,-0.026119383510772143,1.339996337890606,10.03499984741211,3.049991416963894,9.892499923706056,1.3414612588011174,9.8149995803833,-0.026119383510772143
3921,2004-08-27,10.1875,10.239999771118164,10.024999618530273,10.024999618530273,428800.0,0.01368157280155069,-1.6461495123067713,1.8055567329292588,73.4010038263133,57.53463520935898,-0.37733117690949136,-0.6413911809320076,-0.11331045331828982,-0.20521216943079068,22.56036192488824,0.21500015258789062,0.03739736746395117,0.5762500286102288,-0.1492942590370152,1.3017943162574728,0.21347788478660767,0.9390221724338499,-0.7736978834904242,88.83713915650894,17.082281811606165,0.3627721438236216,8,-0.36749982833862305,-0.6987500190734863,0.10625004768371582,-0.05625009536743164,-0.2624998092651367,4,-0.06404909473255371,-5.388886534141482,10.050000190734863,1.339996337890606,10.03499984741211,3.049991416963894,9.892499923706056,-0.06404909473255371
3922,2004-08-30,9.789999961853027,10.100000381469727,9.774999618530273,10.087499618530273,471200.0,-0.03901840865246353,1.0155012168543944,-1.8307628202870994,60.83719623044171,59.223554609272604,0.08648360819873524,-0.24876979494846552,0.27965222150333346,0.1881724947956922,22.462001077949324,0.41250038146972656,0.09049140029522817,0.17374997138977122,-0.5554484338850116,0.9029483766645541,-0.1908492312476202,0.5383491740271626,-0.2761540489705965,14.883696172885506,-57.72172523815094,0.36459920263739165,8,0.033750057220458984,-0.30124998092651367,0.5037500858306885,0.341249942779541,0.2325000762939453,0,-0.020173670035893654,-1.6461495123067713,10.1875,-5.388886534141482,10.050000190734863,1.339996337890606,10.03499984741211,-0.020173670035893654
3923,2004-08-31,9.6850004196167,9.994999885559082,9.63249969482422,9.75,905600.0,-0.010725183109853043,-3.264682288131383,0.21848623662049488,54.15841565460757,59.79535245889099,0.24727237549144832,-0.14344575014671435,0.3800096802961974,0.2865680973584013,22.502833887709766,0.3625001907348615,0.17413270339410758,0.06387538909912038,-0.6658172224665826,0.7935680006648234,-0.3009709166837311,0.42872169488197187,-0.08311596592615622,8.536693157588415,-60.64117967541627,0.3648463057828514,8,0.25499963760375977,-0.19625043869018555,0.4499995708465576,0.44624948501586914,0.11249923706054688,1,0.01109954754383824,1.0155012168543944,9.789999961853027,-1.6461495123067713,10.1875,-5.388886534141482,10.050000190734863,0.01109954754383824
3924,2004-09-01,9.797499656677246,10.0,9.637499809265137,9.68000030517578,814400.0,0.011615821599004095,-2.5802427273626356,-1.8076940006162516,57.8124941792327,60.751920308968295,0.1392240709656125,-0.2533811767700378,0.25666516321128796,0.1696487594354359,22.151874362802314,0.3625001907348633,0.24307568415665415,0.1664996623992927,-0.5673230854219575,0.9003224102205429,-0.2004117115113324,0.5334110363099178,0.4500007629394531,26.829230471021305,-39.86760717038899,0.3669113739106252,9,0.1425004005432129,-0.3087496757507324,0.2937502861022949,0.33375024795532227,-0.25749969482421875,2,-0.025771838655918478,-3.264682288131383,9.6850004196167,1.0155012168543944,9.789999961853027,-1.6461495123067713,10.1875,-0.025771838655918478
3925,2004-09-02,9.875,9.922499656677246,9.734999656677246,9.77750015258789,669200.0,0.007910216487727606,-1.0547850715383087,0.829790515149289,67.13362458770021,61.82502028012581,0.06328370204217038,-0.3097457124859577,0.1648861730318636,0.08669707163499751,21.398853010958014,0.1875,0.29684809759572417,0.22049999237060547,-0.5129518382044367,0.9539518229456476,-0.1462259229169156,0.5872259076581265,0.3603004074096674,39.91774069480839,-28.97867020596935,0.36672591528752096,9,0.06500005722045898,-0.38625001907348633,0.21624994277954102,0.25624990463256836,-0.375,3,-0.00025312206413175,-2.5802427273626356,9.797499656677246,-3.264682288131383,9.6850004196167,1.0155012168543944,9.789999961853027,-0.00025312206413175
3926,2004-09-03,9.875,10.050000190734863,9.779999732971193,9.949999809265137,575200.0,0.0,-1.0377366638716388,-0.7692300168238194,61.392403535211365,62.62830407782516,0.03568266142383081,-0.25405416316278995,0.15216680818227246,0.08681880334704672,19.60265075157318,0.2700004577636701,0.31585839542562866,0.17687497138977015,-0.49445095656266425,0.8482008993422046,-0.15878799258644705,0.5125379353659874,0.34834439544677664,51.871646845229414,-15.179938175612556,0.33566296397621687,9,0.06500005722045898,-0.38625001907348633,0.1881248950958252,0.25624990463256836,-0.625,4,0.008607598799693417,-1.0547850715383087,9.875,-2.5802427273626356,9.797499656677246,-3.264682288131383,9.6850004196167,0.008607598799693417
3927,2004-09-07,9.960000038146973,10.0600004196167,9.832500457763672,9.925000190734863,501600.0,0.008607598799693417,-1.0681879264454712,-0.4666658189540073,61.683422263074206,63.34558775695696,-0.029710394783782235,-0.2805882524361305,0.05219086821252894,0.0027154277161223206,17.696797502382537,0.22749996185302734,0.3339431436339755,0.2156249999999993,-0.3873125684462657,0.8185625684462643,-0.08584378422313321,0.5170937842231318,0.25162746557617055,76.60813756087322,11.246709502249857,0.3014687842231327,9,-0.019999980926513672,-0.471250057220459,0.10312485694885254,0.1712498664855957,-0.7825002670288086,1,-0.003514040891371417,-1.0377366638716388,9.875,-1.0547850715383087,9.875,-2.5802427273626356,9.797499656677246,-0.003514040891371417
3928,2004-09-08,9.835000038146973,10.087499618530273,9.835000038146973,9.975000381469727,416800.0,-0.012550200755145346,-2.6071280168391224,-4.000027247956403,49.213157053153644,61.9831158267081,0.09641451264887557,-0.11190457871217951,0.15384491344913087,0.12917169510474125,15.156750374431297,0.2524995803833008,0.3093691577930837,0.059250020980835316,-0.4888713483589111,0.6073713903205817,-0.2148106636890379,0.3333107056507085,0.36514491168701113,43.888958354084586,-16.384914899833625,0.274060684669873,9,0.10500001907348633,-0.346250057220459,0.22812485694885254,0.375,-0.6899995803833008,2,0.019064565253964938,-1.0681879264454712,9.960000038146973,-1.0377366638716388,9.875,-1.0547850715383087,9.875,0.019064565253964938
3929,2004-09-09,10.13249969482422,10.142499923706056,9.869999885559082,9.925000190734863,959200.0,0.030249075294696226,1.3956051326550498,-1.4821356802746701,55.62498837708881,60.139633967424835,-0.20763542818950143,-0.37694666596668647,-0.16894135688893108,-0.16740228135416402,13.791323874030454,0.3074998855590838,0.3209054353328309,0.3238747119903582,-0.2271588891509655,0.8749083131316819,0.048357911419696364,0.5993915125610201,0.056392352198386675,97.54595771071509,39.828721514881266,0.275516800570662,9,-0.19624996185302912,-0.6437497138977069,-0.16312479972839533,0.07750034332275213,-0.899999618530277,3,-0.03306193419557624,-2.6071280168391224,9.835000038146973,-1.0681879264454712,9.960000038146973,-1.0377366638716388,9.875,-0.03306193419557624
3930,2004-09-10,10.237500190734863,10.237500190734863,9.947500228881836,10.149999618530273,383600.0,0.010362743555203613,5.628527209512703,0.42169051241158023,54.193558231476814,58.00547334577634,-0.31652837322705984,-0.4382596014119535,-0.2997386410591609,-0.2717752358209431,12.69943905251523,0.28999996185302734,0.32662048531315513,0.38687520027160716,-0.16025335222157366,0.934003752764788,0.11331092402501675,0.6604394765181976,-0.6000003814697266,100.0,45.015444053546005,0.27356427624659047,9,-0.30250024795532227,-0.7487502098083496,-0.2681252956390381,-0.027500152587890625,-0.8050003051757812,4,-0.06813188921970303,1.3956051326550498,10.13249969482422,-2.6071280168391224,9.835000038146973,-1.0681879264454712,9.960000038146973,-0.06813188921970303
3931,2004-09-13,10.267499923706056,10.267499923706056,10.137499809265137,10.237500190734863,698800.0,0.002930376792407152,7.666751438470657,0.3428518490261889,63.25037993390466,58.27360486838332,-0.37323653359200293,-0.39498437875584536,-0.3529782121396696,-0.30056743681279663,10.636806330260445,0.13000011444091975,0.30172288499661093,0.3574999332427993,-0.08529614801207508,0.8002960144976736,0.1361018926153612,0.5788979738702373,-0.6180001068115253,100.0,42.81342580279515,0.2213980406274375,9,-0.31750011444091797,-0.7687501907348651,-0.3581249713897723,-0.11749982833862482,-1.0199995040893572,0,-0.07475041922659464,5.628527209512703,10.237500190734863,1.3956051326550498,10.13249969482422,-2.6071280168391224,9.835000038146973,-0.07475041922659464
3932,2004-09-14,10.147500038146973,10.274999618530273,10.0600004196167,10.274999618530273,556400.0,-0.011687351979620897,2.3725475529758477,-4.250023842069876,57.28572152585789,58.621083298522244,-0.22036613778724146,-0.22986669676391003,-0.2518053441863497,-0.1827200437534824,8.348466040452124,0.21499919891357422,0.24533717968904867,0.20137505531311106,-0.18968448273497884,0.592434593361201,0.0058452862890661095,0.396904824337156,-0.4732802169799797,71.02279500534276,13.772061124672788,0.19552976902404529,9,-0.19125032424926758,-0.6450004577636719,-0.44187498092651367,-0.17749977111816406,-0.9375,1,-0.0884454333356045,7.666751438470657,10.267499923706056,5.628527209512703,10.237500190734863,1.3956051326550498,10.13249969482422,-0.0884454333356045
3933,2004-09-15,10.082500457763672,10.182499885559082,9.984999656677246,10.102499961853027,492800.0,-0.0064054772248288705,1.1944548936914217,0.1568593718444496,51.42004924327524,57.910811638971424,-0.10398682878008891,-0.12500540029089535,-0.1953317765531608,-0.12254811049012382,6.479508405317789,0.19750022888183594,0.16708807010996374,0.10700044631957972,-0.22521143647161246,0.4392123291107719,-0.05910549507601637,0.2731063877151758,-0.37223384875488286,52.469311682164864,-3.524141658677678,0.1661059413955961,9,-0.07750082015991211,-0.5800008773803711,-0.4081251621246338,-0.11250019073486328,-0.8075008392333984,2,-0.08975954828235533,2.3725475529758477,10.147500038146973,7.666751438470657,10.267499923706056,5.628527209512703,10.237500190734863,-0.08975954828235533
3934,2004-09-16,10.175000190734863,10.1875,10.032500267028807,10.125,654000.0,0.00917428502569173,3.133336724184018,-2.500071527347289,53.57143246398104,56.40390140300263,-0.1534429424424939,-0.20331720411456367,-0.29561964850381095,-0.21906727008997606,5.451147425513519,0.15499973297119318,0.15439502131879657,0.18387517929077113,-0.1552819931321725,0.5230323517137148,0.014296593079299313,0.35345376550224294,-0.4308496011547849,69.46576666821973,13.796475672989274,0.16957858621147143,9,-0.14750051498413086,-0.6175003051757812,-0.632500410079956,-0.3162503242492676,-1.260000228881836,3,-0.10122847308731131,1.1944548936914217,10.082500457763672,2.3725475529758477,10.147500038146973,7.666751438470657,10.267499923706056,-0.10122847308731131
3935,2004-09-17,10.125,10.387499809265137,9.975000381469727,10.225000381469727,1342800.0,-0.0049140235673305055,-1.0624991059294757,-2.0,48.120299026648986,54.92922312427348,-0.07180160285162529,-0.14354672239449862,-0.25342382343325554,-0.17222052755798778,4.976782431359958,0.41249942779541016,0.17352813043337179,0.12300000190734828,-0.2188048513483114,0.46480485516300796,-0.04790242472048156,0.2939024285351781,-0.3489984686829093,36.36359432834648,-14.48600070545622,0.17090242662783003,9,-0.014999866485595703,-0.5112500190734863,-0.5825002193450928,-0.2662501335144043,-1.385000228881836,4,-0.08814814061294385,3.133336724184018,10.175000190734863,1.1944548936914217,10.082500457763672,2.3725475529758477,10.147500038146973,-0.08814814061294385
3936,2004-09-20,10.024999618530273,10.207500457763672,9.932499885559082,10.207500457763672,515600.0,-0.009876580885898933,2.0136910422959144,1.8250014305060176,58.60805348964754,54.587515482781626,0.05779119281392475,-0.05005040342357603,-0.15956873081788814,-0.07347227587246508,4.91172147096284,0.27500057220458984,0.1723978143027658,0.025499629974365945,-0.3147851295011481,0.36578438944988,-0.14464274976339198,0.19564200971212387,-0.2000782249773394,20.329615050869627,-33.62074256065492,0.1701423797377574,9,0.08625030517578125,-0.41124963760375977,-0.5268747806549072,-0.16624975204467773,-1.1174993515014648,0,-0.059102220001685746,-1.0624991059294757,10.125,3.133336724184018,10.175000190734863,1.1944548936914217,10.082500457763672,-0.059102220001685746
3937,2004-09-21,10.095000267028807,10.095000267028807,9.917499542236328,10.052499771118164,547600.0,0.006982608594731987,7.352877818916805,-0.23287835874710314,65.41352898237918,56.38755680825113,0.010006468692015602,-0.10329451251066679,-0.2389770851808759,-0.14520891372050038,4.819040774740308,0.1775007247924787,0.1435393554116864,0.08150024414062251,-0.2497430411125201,0.41274352939376513,-0.08412139848594968,0.2471218867671947,-0.22507260021889586,37.76609020130595,-21.02293482144956,0.1656216426265716,9,0.03374958038330256,-0.3950004577636701,-0.6000003814697248,-0.23625040054321111,-0.9850006103515607,1,-0.08395243437289646,2.0136910422959144,10.024999618530273,-1.0624991059294757,10.125,3.133336724184018,10.175000190734863,-0.08395243437289646
3938,2004-09-22,9.704999923706056,9.975000381469727,9.702500343322754,9.975000381469727,531600.0,-0.03863301961432597,1.0185153788553103,-6.352877818916413,47.12287173548449,55.4428771814062,0.42424044475768596,0.2866344640760232,0.1272989464952854,0.24348439967642044,4.6668311666385405,0.3924999237060529,0.126601601613606,-0.2991250991821275,-0.6545206582911458,0.05627045992689084,-0.47682287873663753,-0.12142731962761744,0.6824998855590803,0.36490253023245484,-59.88638159809728,0.17769777955450936,9,0.34000015258788885,0.18499994277953924,-0.22250008583069025,0.15374994277953924,-0.587499618530277,2,-0.05100462539417083,7.352877818916805,10.095000267028807,2.0136910422959144,10.024999618530273,-1.0624991059294757,10.125,-0.05100462539417083
3939,2004-09-23,9.729999542236328,9.875,9.482500076293944,9.637499809265137,728400.0,0.0025759524705617487,1.052283703291863,-0.3425910227609907,45.33760677470475,54.458882575098194,0.37564500162272907,0.25045432779475973,0.08458217365796195,0.21994443248662598,5.333744248438303,0.39249992370605646,0.10236238014318033,-0.25887546539306605,-0.6343033003140235,0.11655236952789139,-0.44658938285354566,-0.07116154793258644,0.6438002777099605,27.348015355741843,-34.00987617254592,0.18771391746047886,9,0.2050004005432129,0.16375017166137695,-0.27499985694885254,0.12875032424926758,-0.7249994277954102,3,-0.046762584286974995,1.0185153788553103,9.704999923706056,7.352877818916805,10.095000267028807,2.0136910422959144,10.024999618530273,-0.046762584286974995
3940,2004-09-24,9.787500381469727,9.897500038146973,9.675000190734863,9.797499656677246,247200.0,0.005909644598008024,1.1190457809001775,-0.10810058457826853,47.28683545950805,52.68515541127635,0.2766964410253312,0.18158952215144453,0.008699926527015123,0.15754622415581565,5.5355454443088705,0.22249984741210938,0.1196880224731025,-0.18824963569641184,-0.5729200827346652,0.19642081134184153,-0.38058485921553853,0.004085587822714842,0.5506474487304676,42.068985475219094,-19.642478856717027,0.1923352235191267,9,0.14749956130981445,0.14749956130981445,-0.2850005626678467,0.07124948501586914,-0.7700004577636701,4,-0.08914435612881999,1.052283703291863,9.729999542236328,1.0185153788553103,9.704999923706056,7.352877818916805,10.095000267028807,-0.08914435612881999
3941,2004-09-27,9.53499984741211,9.887499809265137,9.524999618530273,9.744999885559082,389200.0,-0.025798265564889844,-2.152168775111642,21.00152598950882,38.06180339647042,50.549164508011074,0.4630605984247129,0.40338154437798757,0.24538940652006502,0.4059067092449027,5.925131355638877,0.3625001907348633,0.092483948211175,-0.4081251621246338,-0.826391951920364,0.010141627671096387,-0.6172585570224989,-0.1989917672267687,0.7689220726318347,8.57138853380239,-49.13842479099495,0.2091333948978651,9,0.40000009536743164,0.40000009536743164,-0.04812502861022949,0.32375001907348633,-0.6149997711181641,0,-0.08337704132315382,1.1190457809001775,9.787500381469727,1.052283703291863,9.729999542236328,1.0185153788553103,9.704999923706056,-0.08337704132315382
3942,2004-09-28,9.592499732971193,9.710000038146973,9.43000030517578,9.607500076293944,603600.0,0.006030402357551257,1.5454490283371136,0.07143019332335582,42.919705427668994,49.6046818618326,0.35599100545134554,0.3481780587009027,0.175402629999736,0.34252329838989404,6.603580826462246,0.2799997329711932,0.059383069841576486,-0.3407502651214589,-0.7828836690635477,0.10138313882062988,-0.5618169670925042,-0.11968356315041362,0.6785653133227516,29.816404595835184,-28.417187784049784,0.22106670197104444,9,0.3162503242492658,0.3162503242492658,-0.06562495231628596,0.2662501335144025,-0.30999946594238637,1,-0.07140990200791097,-2.152168775111642,9.53499984741211,1.1190457809001775,9.787500381469727,1.052283703291863,9.729999542236328,-0.07140990200791097
3943,2004-09-29,9.792499542236328,9.792499542236328,9.587499618530273,9.654999732971193,443200.0,0.020849602797245792,1.9818212083590536,-9.166444147754612,39.47369042641885,48.03826607988125,0.12351770804463058,0.16511002215042225,-0.04339934373076382,0.1384218187635753,6.763385891096936,0.2049999237060547,0.0067506369242131825,-0.14612541198730433,-0.5780475010213557,0.28579667704674705,-0.36208645650432913,0.06983563252972047,0.4281016195905263,77.5399880459152,23.27619903330539,0.2159610445170255,9,0.11625051498413086,0.11625051498413086,-0.2493746280670166,0.06625032424926758,-0.30749988555908203,2,-0.06969618763987384,1.5454490283371136,9.592499732971193,-2.152168775111642,9.53499984741211,1.1190457809001775,9.787500381469727,-0.06969618763987384
3944,2004-09-30,9.545000076293944,9.782500267028807,9.542499542236328,9.675000190734863,577200.0,-0.025274391372181015,-2.5555351478888397,-0.9454566892543548,30.298723786175103,46.058091053161924,0.3042486820561834,0.413946173499145,0.19839506754701297,0.38628654565592946,7.001499091884295,0.25,-0.03493011352043318,-0.3809998989105239,-0.8439380385183153,0.08193824069726752,-0.6124689687144205,-0.1495308291066273,0.628165034133847,24.5988955731126,-22.893129925288648,0.23146906980389598,9,0.273750305175783,0.36374998092651545,-0.0018751621246320127,0.31374979019165217,0.029999732971193183,3,-0.044787822703103664,1.9818212083590536,9.792499542236328,1.5454490283371136,9.592499732971193,-2.152168775111642,9.53499984741211,-0.044787822703103664
3945,2004-10-01,9.8725004196167,9.975000381469727,9.510000228881836,9.725000381469727,838800.0,0.03431119336878141,1.638299023599722,-1.1346146792355785,40.38931235715192,44.033786482884636,-0.07021972248425712,0.09090996767591619,-0.132411889320192,0.0674065122303027,6.935868080347664,0.4650001525878906,-0.05410008073296346,-0.053374576568604226,-0.5163720342912743,0.40962288115406587,-0.2848733054299384,0.17812415229272993,0.25607480249597003,81.19267018272053,38.67604118205611,0.23149872886133502,10,-0.11000013351440607,0.036249637603759766,-0.3293755054473877,-0.013750553131103516,-0.22749996185302734,4,-0.08787037410016763,-2.5555351478888397,9.545000076293944,1.9818212083590536,9.792499542236328,1.5454490283371136,9.592499732971193,-0.08787037410016763
3946,2004-10-04,9.960000038146973,10.039999961853027,9.8125,9.975000381469727,586400.0,0.008862964275637042,2.1379412403070184,-0.10169721656483367,45.364649986372704,41.80613326110614,-0.18764168520349145,0.01065092391270639,-0.21969051216273172,-0.01614563316123352,7.229758991568544,0.22749996185302734,-0.08553826554569355,0.02987504005432129,-0.43271641793030824,0.4924664980389508,-0.20142068893799348,0.26117076904663605,0.12666068894948346,86.8852510275456,45.99268484233501,0.23129572899231512,10,-0.22499990463256836,-0.05124998092651367,-0.40062499046325684,-0.10125017166137695,-0.3625001907348633,0,-0.09462852518384779,1.638299023599722,9.8725004196167,-2.5555351478888397,9.545000076293944,1.9818212083590536,9.792499542236328,-0.09462852518384779
3947,2004-10-05,9.925000190734863,10.050000190734863,9.875,9.94499969482422,547200.0,-0.003514040891371417,-1.9166726271368286,1.3332697565008496,46.047674591691234,41.686666911795776,-0.20036257618490083,0.045212284595823604,-0.17624817246093905,0.018686364502428887,7.56011115831283,0.17500019073486328,-0.10538389886652766,-0.003374814987182617,-0.4657551703607101,0.4590055403863449,-0.23456499267394548,0.22781536269958025,-0.4949998855590838,76.85185021660772,35.877731502221295,0.23119017768676348,10,-0.18499994277954102,-0.016250133514404297,-0.27062511444091797,-0.06625032424926758,-0.33500003814697266,1,-0.10125945542843418,2.1379412403070184,9.960000038146973,1.638299023599722,9.8725004196167,-2.5555351478888397,9.545000076293944,-0.10125945542843418
3948,2004-10-06,10.022500038146973,10.022500038146973,9.824999809265137,9.960000038146973,597600.0,0.009823662018981771,5.32000732421875,-3.1250774879592855,46.182727215435236,41.78056918298805,-0.2772439094072823,-0.03954794159151476,-0.27600711332815564,-0.07622059994183417,8.08177778633775,0.19750022888183594,-0.13624468983628724,0.0847500324249264,-0.37726201835826956,0.5467620832081224,-0.14625599296667247,0.31575605781652527,-0.5800997352600117,94.90737879063492,55.16045698548805,0.2310060253915981,10,-0.2824997901916504,-0.11374998092651367,-0.36625003814697266,-0.16375017166137695,-0.2974996566772461,2,-0.07383385066616388,-1.9166726271368286,9.925000190734863,2.1379412403070184,9.960000038146973,1.638299023599722,9.8725004196167,-0.07383385066616388
3949,2004-10-07,9.797499656677246,9.979999542236328,9.795000076293944,9.912500381469727,608400.0,-0.022449526626425076,-2.08332737286311,-1.8400115966796875,42.462598215214605,41.24454282251101,-0.04655775456930478,0.16766450345406803,-0.049318155651793205,0.15212644170343026,8.695708236814456,0.22749996185302912,-0.19195209098324817,-0.12350034713745117,-0.5800418905981761,0.3330411963232738,-0.35177111886781454,0.10477042459291219,-0.3429473560333278,53.240638537981845,12.526015965784694,0.22827077173036278,10,-0.05749940872192383,0.11125040054321289,-0.08312463760375977,0.06125020980834961,-0.11249923706054688,3,-0.03189589292682682,5.32000732421875,10.022500038146973,-1.9166726271368286,9.925000190734863,2.1379412403070184,9.960000038146973,-0.03189589292682682
3950,2004-10-08,9.539999961853027,9.932499885559082,9.539999961853027,9.932499885559082,1115200.0,-0.026282184623372395,1.0,3.4130213041206763,39.592285964661656,41.414596441198924,0.19237189886164607,0.39023764219794543,0.20038457112057628,0.4137448307977927,9.319420233597349,0.3924999237060547,-0.1959490979793177,-0.3461250305175785,-0.8074062427243351,0.11515618168917818,-0.5767656366209568,-0.11548442441420015,-0.07353870340729074,0.0,-41.504791949620525,0.230640606103378,10,0.20000028610229492,0.36875009536743164,0.17437505722045898,0.31874990463256836,0.010000228881835938,4,0.003668747122857585,-2.08332737286311,9.797499656677246,5.32000732421875,10.022500038146973,-1.9166726271368286,9.925000190734863,0.003668747122857585
3951,2004-10-11,9.5,9.619999885559082,9.362500190734863,9.592499732971193,922000.0,-0.004192868135531769,2.4915203827627455,0.2356681552898001,37.06521265898893,40.764097244678915,0.2535483418609683,0.3897741988494374,0.23083368296001794,0.4539603395956995,10.059600743832034,0.25749969482421875,-0.20004980098227065,-0.34774999618530344,-0.8031040075304627,0.10760401515985585,-0.5754270018578822,-0.12007299051272469,0.5500001907348633,19.99997225674716,-21.0698625376705,0.22767700567257965,10,0.20625019073486328,0.375,0.21437501907348633,0.3587498664855957,-0.10000038146972656,0,0.01526320608038656,1.0,9.539999961853027,-2.08332737286311,9.797499656677246,5.32000732421875,10.022500038146973,0.01526320608038656
3952,2004-10-12,9.25,9.5,9.2475004196167,9.470000267028807,840800.0,-0.02631578947368418,-1.2444464224406495,2.3783881311021795,39.46759361462015,40.763419821145725,0.502722147598357,0.5998424565422127,0.4765627601310136,0.705318989542679,11.28141943601611,0.2524995803833008,-0.21955203428452386,-0.5528749942779534,-1.0580230629695322,-0.04772692558637459,-0.8054490286237428,-0.300300959932164,0.7862501907348634,0.32252665982481915,-44.00028328673428,0.25257403434578934,10,0.39875030517578125,0.567500114440918,0.46437501907348633,0.6087498664855957,0.20499992370605646,1,0.037567551071579386,2.4915203827627455,9.5,1.0,9.539999961853027,-2.08332737286311,9.797499656677246,0.037567551071579386
3953,2004-10-13,9.177499771118164,9.3100004196167,9.072500228881836,9.3100004196167,881600.0,-0.007837862581820065,2.5848909937597617,0.6022749439717068,37.48585149382307,41.56198956643995,0.5350798086078044,0.6335483185219069,0.5471659356960696,0.7798877871252561,12.879819022470778,0.23750019073486328,-0.2018619675176776,-0.5801251888275143,-1.1390775305412628,-0.02117284711376577,-0.8596013596843886,-0.30064901797064003,0.8272004287719721,11.570206246019787,-33.45812627234549,0.2794761708568743,10,0.38375043869018555,0.5525002479553223,0.5368752479553223,0.6812500953674316,0.3450002670288086,2,0.04494692364557462,-1.2444464224406495,9.25,2.4915203827627455,9.5,1.0,9.539999961853027,0.04494692364557462
3954,2004-10-14,9.145000457763672,9.25,9.032500267028807,9.15999984741211,606800.0,-0.003541194678834958,1.230769983176199,0.11320238669324946,35.28063601041026,40.994358861246425,0.5642043271148776,0.6165362808999628,0.5769484391339823,0.8113337585630624,14.620466875291061,0.21749973297119318,-0.20049324956377923,-0.5611245155334466,-1.1472973652631282,0.02504833419623509,-0.8542109403982874,-0.26803809066860573,0.8037677438659667,12.500026490964636,-31.54346926130639,0.2930864248648404,10,0.39624977111816406,0.5649995803833008,0.5693745613098145,0.7137494087219238,0.1074991226196289,3,0.06342262380245844,2.5848909937597617,9.177499771118164,-1.2444464224406495,9.25,2.4915203827627455,9.5,0.06342262380245844
3955,2004-10-15,9.232500076293944,9.337499618530273,9.087499618530273,9.137499809265137,457200.0,0.00956802779118382,-1.564094036865503,-6.333608850457664,42.50309619475298,40.676408439955345,0.4206045714111788,0.48353561031895964,0.4939791646846423,0.7229595601104553,15.596643072147987,0.25,-0.20730525801435817,-0.42899990081787287,-1.0167932489896536,0.15879344735390788,-0.7228965749037641,-0.1351032267319816,0.6429666905676292,34.04254283014998,-13.889454232860018,0.29389667408589043,10,0.3087501525878924,0.4774999618530291,0.479999780654909,0.6262497901916522,0.26749992370605646,4,0.04901168043146065,1.230769983176199,9.145000457763672,2.5848909937597617,9.177499771118164,-1.2444464224406495,9.25,0.04901168043146065
3956,2004-10-18,9.432499885559082,9.539999961853027,9.164999961853027,9.25749969482422,375200.0,0.02166258409016142,-1.0833353201567206,1.84210209305829,46.296296296296255,40.704033073800346,0.15411697129441038,0.24967208298040688,0.3139028888003885,0.5192474939683347,16.463359744842816,0.375,-0.16913404720151348,-0.1993751049041741,-0.7694879472299174,0.37073773742156924,-0.48443152606704487,0.08568131625869668,0.3755295613158687,78.81770621927578,27.41301128436959,0.2850564211628713,10,0.0950002670288086,0.2775001525878906,0.2793750762939453,0.42624998092651367,-0.010000228881835938,0,0.012456963329060988,-1.564094036865503,9.232500076293944,1.230769983176199,9.145000457763672,2.5848909937597617,9.177499771118164,0.012456963329060988
3957,2004-10-19,9.2475004196167,9.5,9.210000038146973,9.5,523600.0,-0.01961298364027675,1.2970332181368383,-1.44285317246229,37.296043514273805,39.7166237736713,0.26027750808390415,0.38780656867956154,0.5160392172205484,0.6993813414275856,17.445976504402438,0.28999996185302734,-0.1789631021708189,-0.34199957847595286,-0.8928328402910655,0.20883368333915975,-0.6174162093835083,-0.06658294756839744,0.4984866928705607,42.36458756144881,-5.497295976704471,0.2754166309075559,10,0.25874948501586914,0.46249961853027344,0.47687435150146484,0.6112494468688965,0.5024995803833008,1,0.01649085612259915,-1.0833353201567206,9.432499885559082,-1.564094036865503,9.232500076293944,1.230769983176199,9.145000457763672,0.01649085612259915
3958,2004-10-20,9.210000038146973,9.300000190734863,9.057499885559082,9.207500457763672,652000.0,-0.004055191107661615,1.6575392574399708,-0.009899344701905463,41.34366160947825,39.592297484145035,0.19043012453534658,0.4071986676371395,0.5650329673741652,0.7315889696637115,18.700241973483646,0.24250030517578125,-0.21302637798899582,-0.3547499656677253,-0.9277679838423758,0.21826805250692516,-0.6412589747550506,-0.06824095658040008,0.4789081267036117,34.975345390039166,-15.175263827915707,0.2865090090873254,10,0.27250003814697266,0.5,0.5193746089935303,0.6012496948242188,0.4250001907348633,2,0.02660150755095736,1.2970332181368383,9.2475004196167,-1.0833353201567206,9.432499885559082,-1.564094036865503,9.232500076293944,0.02660150755095736
3959,2004-10-21,9.274999618530273,9.475000381469727,9.102499961853027,9.237500190734863,675600.0,0.007057500555274432,-1.4227678585274022,15.00228920259443,32.13747069835283,38.76398467677738,0.04863394077659322,0.32292014802774816,0.503895383407853,0.6667702814771719,18.931834085582008,0.3725004196166992,-0.24968014102823055,-0.2670003890991204,-0.848460884706359,0.3144601065081183,-0.5577306369027397,0.023729858704498952,0.36139591449456887,45.07765773671873,-1.098985435569297,0.29073024780361906,10,0.051250457763671875,0.4350004196166992,0.47874999046325684,0.47500038146972656,0.2850008010864258,3,0.026684682457800202,1.6575392574399708,9.210000038146973,1.2970332181368383,9.2475004196167,-1.0833353201567206,9.432499885559082,0.026684682457800202
3960,2004-10-22,8.914999961853027,9.375,8.914999961853027,9.359999656677246,788400.0,-0.038813980752949284,-1.0674173195946988,-11.866839602248163,23.13621426659175,37.21631818873326,0.3471617255212962,0.6473950470284109,0.8661518849918153,1.023781501997128,19.480042595684086,0.46000003814697266,-0.30897201132398955,-0.5833750247955329,-1.2159559099931094,0.049205860402043555,-0.8996654673943212,-0.2670845821967447,0.6730839498921313,0.0,-39.332483524116824,0.31629044259878814,10,0.3125,0.7362499237060547,0.8774998188018799,0.7937498092651367,0.4350004196166992,4,0.03785750083840966,-1.4227678585274022,9.274999618530273,1.6575392574399708,9.210000038146973,1.2970332181368383,9.2475004196167,0.03785750083840966
3961,2004-10-25,8.739999771118164,8.944999694824219,8.564999580383299,8.899999618530273,1450000.0,-0.019629858831596514,2.040000915527358,0.3595504654791092,21.582698274099513,35.22910759534208,0.4503810183865724,0.8008415941522529,1.051657478018761,1.1891168804931596,19.8626323089704,0.38000011444091975,-0.35188014066766193,-0.7186252117156986,-1.4357750629795518,-0.0014753604518453756,-1.0772001373476243,-0.3600502860837729,0.7807757456377811,18.716589539778557,-15.214375313634303,0.35857492563192656,10,0.3125,0.6462502479553223,1.121875286102295,0.96875,0.7575006484985352,0,0.08695655020418891,-1.0674173195946988,8.914999961853027,-1.4227678585274022,9.274999618530273,1.6575392574399708,9.210000038146973,0.08695655020418891
3962,2004-10-26,8.907500267028809,8.925000190734863,8.6875,8.774999618530272,680000.0,0.01916481696763417,1.835814777068613,-0.8281298428820176,24.12992105076826,33.74511532389154,0.2561216515778888,0.6107024309223501,0.8857032620471585,1.0176176081355344,19.96605979355367,0.23750019073486328,-0.3666421532573043,-0.5168747425079339,-1.2715511609712191,0.2378016759553514,-0.8942129517395774,-0.13953653327629034,0.4985821373624191,37.63740496015019,10.947816697609142,0.37733820923164274,10,0.14499950408935547,0.4224996566772443,0.9549996852874756,0.8012495040893555,0.5924997329711914,1,0.05781637656017957,2.040000915527358,8.739999771118164,-1.0674173195946988,8.914999961853027,-1.4227678585274022,9.274999618530273,0.05781637656017957
3963,2004-10-27,9.109999656677246,9.170000076293944,8.767499923706055,8.774999618530272,973600.0,0.02273358221475341,-1.3000046321399568,2.5282898004131162,33.88040531535907,33.58953413555252,0.0480985160959726,0.37360513618150293,0.6848784492416584,0.8105399000380338,20.103082607430046,0.40250015258788885,-0.3696776295001918,-0.2802503585815437,-1.0265146330633854,0.46601391590029806,-0.6533824958224645,0.09288177865937719,0.195152808833031,59.8900655519517,35.04879173228167,0.3731321372409213,10,-0.05749988555908203,0.19750022888183594,0.804375171661377,0.598750114440918,0.36500072479248047,2,0.07025251014731504,1.835814777068613,8.907500267028809,2.040000915527358,8.739999771118164,-1.0674173195946988,8.914999961853027,0.07025251014731504
3964,2004-10-28,9.11750030517578,9.220000267028807,8.9375,9.02750015258789,608800.0,0.0008233423470038748,-1.0925910227609752,0.26865714131173657,38.778222066189294,33.17565923237878,0.04055112354090795,0.35040035022788274,0.6673266160817217,0.7973403734646229,20.0258309216968,0.2825002670288068,-0.3639345741389146,-0.2513747215271014,-1.003442924655161,0.5006934816009583,-0.6274088230911303,0.12465938003692756,-0.5525007247924805,68.20993068792835,38.56469159240215,0.37603410156402944,10,-0.06500053405761541,0.18999958038330256,0.849999666213991,0.5912494659423846,0.375,3,0.05675896971588634,-1.3000046321399568,9.109999656677246,1.835814777068613,8.907500267028809,2.040000915527358,8.739999771118164,0.05675896971588634
3965,2004-10-29,9.005000114440918,9.202500343322754,8.90250015258789,9.029999732971193,621200.0,-0.012338929198718818,-1.6087025027781003,-0.27777306828299053,37.340149709873074,32.180531833887315,0.131181912200816,0.4159007532088115,0.7668104175466439,0.9043876672638902,20.886902847443046,0.3000001907348633,-0.34966688189879136,-0.32049989700317383,-1.0499942917227152,0.40899449771636753,-0.6852470943629445,0.04424730035659685,-0.4269005203247094,67.17558363351017,34.81034280901688,0.36474719735977096,10,0.027499675750732422,0.30249977111816406,0.9093747138977051,0.7037496566772461,0.39499950408935547,4,0.061632459536091755,-1.0925910227609752,9.11750030517578,-1.3000046321399568,9.109999656677246,1.835814777068613,8.907500267028809,0.061632459536091755
3966,2004-11-01,9.017499923706056,9.15250015258789,8.912500381469727,8.925000190734863,756000.0,0.001388096513746051,-3.0851250334802405,-3.7000457770654984,43.23143401624056,32.84001966743917,0.05992542962205505,0.3469596174303806,0.7357712611108536,0.8889671181450378,22.0784823087252,0.23999977111816406,-0.32678213197003814,-0.2608750820159891,-0.9376520084188975,0.41590184438691935,-0.5992635452174433,0.07751338118546514,-0.4265623161315961,61.97178558188485,24.4977741002821,0.33838846320145455,11,0.002500057220457208,0.28999996185302557,0.9175000190734846,0.6912498474121076,0.5574998855590803,0,0.036872798511432325,-1.6087025027781003,9.005000114440918,-1.0925910227609752,9.11750030517578,-1.3000046321399568,9.109999656677246,0.036872798511432325
3967,2004-11-02,8.920000076293945,9.149999618530273,8.837499618530273,8.952500343322754,573600.0,-0.010812292568563753,-2.164538013954948,-0.35135525244089105,42.61119278085665,32.980856464259,0.11855077427747673,0.3850485564537358,0.8215984302939052,0.9818718325532618,23.458640560124973,0.3125,-0.33430312770647497,-0.30812492370605504,-0.9297417437686466,0.3134918963565365,-0.6189333337373508,0.002683486325240736,-0.31648121553039843,33.70166560937121,-6.75781597747703,0.3108084100312954,11,0.09999990463256836,0.3874998092651367,1.0149998664855957,0.7012495994567871,0.8649997711181641,1,0.06474219040171714,-3.0851250334802405,9.017499923706056,-1.6087025027781003,9.005000114440918,-1.0925910227609752,9.11750030517578,0.06474219040171714
3968,2004-11-03,9.282500267028807,9.36750030517578,8.970000267028809,9.052499771118164,630000.0,0.040639034488155756,-1.0126609478327333,-7.07688019014637,53.31724625697076,35.334164859660994,-0.2599167676372538,-0.0376641482862734,0.448898729925558,0.6172768780678126,24.377098969944626,0.44750022888183416,-0.3591137958871897,0.09137525558471538,-0.407039171964378,0.5897896831338088,-0.1578319581898313,0.34058246935926206,-0.6666517781399541,83.9622777311937,38.3151542064303,0.24920721377454694,11,-0.3125004768371564,0.024999618530275214,0.6262497901916522,0.3387494087219256,0.5450000762939471,2,0.023431158277877673,-2.164538013954948,8.920000076293945,-3.0851250334802405,9.017499923706056,-1.6087025027781003,9.005000114440918,0.023431158277877673
3969,2004-11-04,9.484999656677246,9.489999771118164,9.199999809265137,9.2524995803833,664400.0,0.021815177357733306,1.3917492527921975,1.0108677173647211,55.771421496329864,38.96029899629856,-0.4799688452260895,-0.279084450769048,0.2337486981527377,0.41204267500874714,25.052841896746624,0.28999996185302734,-0.34261835735001966,0.30949964523315465,-0.12427685719455184,0.7432761476608611,0.09261139401930052,0.5263878964470088,-0.839085095136916,99.23369911545814,49.96570550949783,0.21688825121385366,11,-0.45749998092651367,-0.17749977111816406,0.4237504005432129,0.07999992370605469,0.38500022888183594,3,-0.0010542198808073389,-1.0126609478327333,9.282500267028807,-2.164538013954948,8.920000076293945,-3.0851250334802405,9.017499923706056,-0.0010542198808073389
3970,2004-11-05,9.574999809265137,9.8125,9.4399995803833,9.550000190734863,739600.0,0.009488682745974808,-2.040809335855696,0.10752520570645709,53.429602059478086,42.498843861340625,-0.5213254683601463,-0.3861248828071897,0.13139930435638192,0.31589134153136555,24.93977331884014,0.3725004196166992,-0.33364514768649833,0.3977498054504398,-0.04245310994258489,0.8379527208434645,0.17764834775392657,0.617851263146953,-0.8784401351501359,75.6410156089526,28.867013269231506,0.22010145769651263,11,-0.3249998092651367,-0.2674999237060547,0.28875041007995605,-0.010000228881835938,0.4200000762939453,4,-0.008616136368956084,1.3917492527921975,9.484999656677246,-1.0126609478327333,9.282500267028807,-2.164538013954948,8.920000076293945,-0.008616136368956084
3971,2004-11-08,9.645000457763672,9.645000457763672,9.46500015258789,9.5,801600.0,0.007310772834773216,1.482754991976007,5.800106813153277,60.12738655409507,46.49856225059915,-0.5022706173095219,-0.46873791375003293,0.04517550569667961,0.2400042769252444,24.26596196812301,0.18000030517578125,-0.31091027899695334,0.4605004310607903,-0.006070498260500656,0.9270713603820813,0.22721496640014394,0.6937858957214367,-0.8591655575778709,82.82056649210358,34.02279700023147,0.23328546466064587,11,-0.35500049591064453,-0.33750057220458984,0.19062471389770508,-0.0800008773803711,0.36499977111816406,0,-0.025401848377952785,-2.040809335855696,9.574999809265137,1.3917492527921975,9.484999656677246,-1.0126609478327333,9.282500267028807,-0.025401848377952785
3972,2004-11-09,9.59749984741211,9.725000381469727,9.46500015258789,9.625,664000.0,-0.004924894566835092,1.2857070995003186,-0.18965562600299912,59.82255137872966,49.381022924307,-0.3873327287950836,-0.41515380274438485,0.08838109329875721,0.2822006066026148,23.318027497988243,0.26000022888183594,-0.23143150819826985,0.39562482833862234,-0.10579648849312306,0.8970461451703677,0.14491416992274964,0.646335486754495,-0.7295317392411729,74.48068596655064,22.945764405213232,0.2507106584158724,11,-0.27250003814697266,-0.28999996185302734,0.22437524795532227,-0.03875017166137695,0.26000022888183416,1,-0.0023443645225000864,1.482754991976007,9.645000457763672,-2.040809335855696,9.574999809265137,1.3917492527921975,9.484999656677246,-0.0023443645225000864
3973,2004-11-10,9.59000015258789,9.725000381469727,9.4350004196167,9.5,662000.0,-0.0007814217185156958,-1.6363715179941565,-3.272714662227771,58.22455309299092,51.54172637172941,-0.34037909368846186,-0.39544053739091645,0.09479503115752408,0.2848973344561454,21.819547441083508,0.28999996185302734,-0.12343084071709498,0.3675001144409187,-0.1628026767106885,0.8978029055925258,0.10234871886511421,0.6326515100167232,-0.6464694930706294,63.6735056122743,10.85409240275277,0.26515139557580375,11,-0.2650003433227539,-0.2962503433227539,0.234375,-0.0312504768371582,0.2924995422363299,2,0.020333648771798662,1.2857070995003186,9.59749984741211,1.482754991976007,9.645000457763672,-2.040809335855696,9.574999809265137,0.020333648771798662
3974,2004-11-11,9.725000381469727,9.75,9.505000114440918,9.550000190734863,489600.0,0.014077187354935017,1.1777822989119608,1.9444432670707412,73.9644883598227,55.61109733283491,-0.42481716785929713,-0.5109577705607702,-0.043371367719949205,0.1421579455549633,20.170782686959548,0.24499988555908203,-0.02119207816751434,0.4735003471374508,-0.10058572809683675,1.0475864223717384,0.18645730952030704,0.7605433847545946,-0.7119521747138471,76.82126733983938,16.605059388674576,0.2870430376171434,11,-0.40000057220458984,-0.4525008201599121,0.09937477111816406,-0.16625070571899414,0.07999992370605291,3,0.010539841422354534,-1.6363715179941565,9.59000015258789,1.2857070995003186,9.59749984741211,1.482754991976007,9.645000457763672,0.010539841422354534
3975,2004-11-12,9.6850004196167,9.72249984741211,9.4375,9.6274995803833,458000.0,-0.004113106455938431,3.301894397420395,0.3285758660715745,80.38584834321453,59.739365591387575,-0.31091091863104126,-0.45884465336363967,-0.009566108433769926,0.1720717753187575,18.80903668541739,0.28750038146972656,0.04460493933516396,0.41087536811828684,-0.1948524083354375,1.0166031445720112,0.10801147989142379,0.7137392563451499,-0.60799606940129,79.36518508875238,13.325378250958877,0.30286388822686217,11,-0.3600006103515625,-0.4362506866455078,0.1393747329711914,-0.1262507438659668,0.1549997329711914,4,0.019101647695096702,1.1777822989119608,9.725000381469727,-1.6363715179941565,9.59000015258789,1.2857070995003186,9.59749984741211,0.019101647695096702
3976,2004-11-15,9.550000190734863,9.550000190734863,9.300000190734863,9.5024995803833,518800.0,-0.013939104081853948,9.526180533247672,0.8260855143131987,71.10014795252991,62.904805054906824,-0.1032945201881521,-0.3315910957690882,0.11754298207922531,0.2970165651854799,18.18851924920307,0.38500022888183594,0.09457720235894129,0.2700001239776615,-0.34441244945199223,0.8844126974073152,-0.03720616273716537,0.5772064106924883,-0.4141561885366869,55.55557910307952,-13.495436661071565,0.30720628671482675,11,-0.15875005722045898,-0.3612504005432129,0.27437496185302734,0.00874948501586914,0.32250022888183594,0,0.04659682575252133,3.301894397420395,9.6850004196167,1.1777822989119608,9.725000381469727,-1.6363715179941565,9.59000015258789,0.04659682575252133
3977,2004-11-16,9.399999618530273,9.574999809265137,9.399999618530273,9.572500228881836,265600.0,-0.015706865885732224,-1.0289805395842548,-3.631545133311918,59.86392969030283,63.63221432527706,0.1362863013913156,-0.17874418531526004,0.25500647345851135,0.43451041056920303,17.56886207646487,0.17500019073486328,0.15842514750312553,0.11237459182739329,-0.5041213149201305,0.728870498574917,-0.19587336154636859,0.42062254520115516,-0.21002313650795124,22.222104484602394,-46.00538707594407,0.30824795337376204,11,0.10625028610229492,-0.21124982833862305,0.3906254768371582,0.15875005722045898,0.492500305175783,1,0.06489368458580191,9.526180533247672,9.550000190734863,3.301894397420395,9.6850004196167,1.1777822989119608,9.725000381469727,0.06489368458580191
3978,2004-11-17,9.454999923706056,9.672499656677246,9.375,9.460000038146973,426000.0,0.005851096532744515,-2.6060572782706704,0.028986068111444812,61.12023760444851,64.22652722617913,0.1210589654919243,-0.22603767608030267,0.19187944849836214,0.36392296763327003,16.574472901859455,0.2974996566772461,0.21152584716044132,0.1551249027252215,-0.4646045262704117,0.7748543317208547,-0.1547398117725951,0.4649896172230381,-0.21522156024552075,34.444399704149305,-32.38967675112934,0.309864714497817,11,0.10125017166137518,-0.2662501335144061,0.27812528610229315,0.10374975204467596,0.4300003051757795,2,0.04257008522852734,-1.0289805395842548,9.399999618530273,9.526180533247672,9.550000190734863,3.301894397420395,9.6850004196167,0.04257008522852734
3979,2004-11-18,9.522500038146973,9.609999656677246,9.359999656677246,9.3774995803833,590400.0,0.007139092013282555,-1.7777730682829653,-28.999427808516884,67.57213266581604,65.79791951577224,0.06642275088502814,-0.28885469859344504,0.10727864568407242,0.27863498898707917,16.333015833644364,0.25,0.28104426768021185,0.21024999618530238,-0.41722396624552793,0.8377239586161327,-0.10348698503011278,0.5239869774007175,-0.23690394376327895,52.66272857165429,-13.544530239071044,0.31373698121541527,11,0.0025000572204589844,-0.33375024795532227,0.12312507629394531,0.036249637603759766,0.4650001525878906,3,0.03780516200946127,-2.6060572782706704,9.454999923706056,-1.0289805395842548,9.399999618530273,9.526180533247672,9.550000190734863,0.03780516200946127
3980,2004-11-19,9.2524995803833,9.5,9.239999771118164,9.3125,1162000.0,-0.028353946619275927,-5.117649698751248,-0.413794691010497,56.79188815675953,65.42730858273495,0.31946034906513354,0.00814437186459216,0.3533034093133711,0.5284981829766142,15.338110923313803,0.2825002670288086,0.2967687001418682,-0.07662544250488246,-0.6766700314003842,0.5234191463906193,-0.37664773695263243,0.2233968519428675,0.5600004196166992,2.890130074596094,-61.215190692599286,0.3000222944477508,11,0.24250030517578125,-0.06374979019165039,0.3731255531311035,0.30625009536743164,0.6225004196166992,4,0.059713671964261916,-1.7777730682829653,9.522500038146973,-2.6060572782706704,9.454999923706056,-1.0289805395842548,9.399999618530273,0.059713671964261916
3981,2004-11-22,9.5,9.5,9.074999809265137,9.225000381469727,558800.0,0.026749573719672126,2.0909147656732254,-4.583294921719781,65.42550547195137,66.04985903753737,0.05501387921929002,-0.1891997529698255,0.08324181616240622,0.263452473223186,13.626647795854618,0.4250001907348633,0.29725678564499347,0.1328749656677246,-0.40289871873799754,0.6686486500734468,-0.13501187653513647,0.4007618078705857,0.301049995422364,71.12975720004341,3.047274731736323,0.2678868422028613,11,-0.08750009536743164,-0.3112502098083496,0.1256251335144043,0.05874967575073242,0.2849998474121094,0,0.03578948974609375,-5.117649698751248,9.2524995803833,-1.7777730682829653,9.522500038146973,-2.6060572782706704,9.454999923706056,0.03578948974609375
3982,2004-11-23,9.422499656677246,9.524999618530273,9.262499809265137,9.510000228881836,575200.0,-0.008157930876079411,3.468106519921758,-0.3181843402992114,54.38868699334287,65.62365169313203,0.11742878586193761,-0.07498312781160799,0.1406838095082108,0.3258923315708735,11.783389799062839,0.2624998092651367,0.29590258878329223,0.029624652862548118,-0.46071444522691607,0.5199637509520123,-0.21554489618218398,0.2747942019072802,0.3495083312988285,58.158985130657406,-7.587857396625701,0.24516954904473187,11,-0.009999752044677734,-0.2337498664855957,0.19625043869018555,0.13625001907348633,0.30250072479248047,1,0.04775810871168984,2.0909147656732254,9.5,-5.117649698751248,9.2524995803833,-1.7777730682829653,9.522500038146973,0.04775810871168984
3983,2004-11-24,9.75,9.917499542236328,9.640000343322754,9.720000267028807,1550000.0,0.034757267737406616,-1.9210506502567397,-0.3428518490261889,57.703480071303616,63.81687299440769,-0.2067285053836656,-0.3711045714106813,-0.2013874095695094,-0.009248649510624318,11.052135997648529,0.49499988555908203,0.2807912496251568,0.32512497901916504,-0.1709849041204219,0.821234862158752,0.07707003744937069,0.5731799205889594,-0.6750001907348633,80.11874239465716,17.839094558808704,0.24805494156979369,11,-0.2537503242492676,-0.5087504386901855,-0.1418750286102295,-0.19125032424926758,-0.17749977111816406,2,0.014615376790364731,3.468106519921758,9.422499656677246,2.0909147656732254,9.5,-5.117649698751248,9.2524995803833,0.014615376790364731
3984,2004-11-26,9.635000228881836,9.774999618530273,9.635000228881836,9.772500038146973,218400.0,-0.011794848319811702,-1.0363575832818928,-4.583367771878802,51.71920608557693,60.63169052133685,-0.11827578851893783,-0.22698478345516193,-0.10557724058095985,0.09728435895539711,10.478958977278252,0.1399993896484375,0.2663502406898992,0.1842502117156979,-0.2981509982928383,0.6666514217242341,-0.05695039328857021,0.425450816719966,-0.5431504249572754,66.46891360330531,5.636517438219883,0.2412006050042685,11,-0.13875055313110352,-0.3937506675720215,-0.03875017166137695,-0.07625055313110352,-0.23999977111816406,4,0.025947067364939125,-1.9210506502567397,9.75,3.468106519921758,9.422499656677246,2.0909147656732254,9.5,0.025947067364939125
3985,2004-11-29,9.5600004196167,9.765000343322754,9.4375,9.75749969482422,1316800.0,-0.0077841004134403535,2.0823478725266242,1.4363603576110382,47.571431451909554,58.01738868793459,-0.0702605543869872,-0.11412509968565843,-0.049422283603970385,0.16365459054498288,9.492823865120489,0.3275003433227539,0.25442921905109017,0.0815003871917721,-0.3545629382318989,0.5175637126154431,-0.1365312755200634,0.2995320499036076,-0.45163762092590254,57.566856269632396,-0.4641830773008593,0.2180316627118356,11,-0.0637507438659668,-0.31875085830688477,-0.041875362396240234,-0.0012507438659667969,-0.1775007247924787,0,0.04471754731735711,-1.0363575832818928,9.635000228881836,-1.9210506502567397,9.75,3.468106519921758,9.422499656677246,0.04471754731735711
3986,2004-11-30,9.350000381469727,9.649999618530273,9.287500381469727,9.517499923706056,12386400.0,-0.02196653022274575,-1.4786311410201234,0.8481020604269593,43.529433470762,56.20244466354116,0.12112345540905167,0.1286586534059353,0.142127947840617,0.36519325885542386,8.557587371857508,0.3624992370605469,0.19424596785484027,-0.1451246738433838,-0.529471432106229,0.23922208441946147,-0.33729805297480553,0.04704870528803795,-0.2254548479080185,13.358871431545813,-40.83199152075547,0.19217337913142238,11,0.14624929428100586,-0.10875082015991211,0.08937454223632812,0.2637495994567871,0.13499927520751953,1,0.056149689530573976,2.0823478725266242,9.5600004196167,-1.0363575832818928,9.635000228881836,-1.9210506502567397,9.75,0.056149689530573976
3987,2004-12-01,9.4975004196167,9.537500381469727,9.297499656677246,9.297499656677246,2545600.0,0.015775404505789625,-1.399998092658643,-1.1940376688150367,47.7466598209743,54.716491576488465,-0.01239511240021507,0.028081574678028076,-0.024745004108636337,0.20804768770920745,7.343001486705622,0.24000072479248047,0.12819289807282175,-0.026499652862549183,-0.2995884619477085,0.24658915622261013,-0.16304405740512884,0.11004475168003047,-0.3570958058814995,33.333383792359086,-18.845937405020564,0.1365444045425797,12,-0.0012507438659667969,-0.19500064849853516,-0.278125524520874,-0.02125072479248047,-0.07250022888183594,2,0.03027106239464783,-1.4786311410201234,9.350000381469727,2.0823478725266242,9.5600004196167,-1.0363575832818928,9.635000228881836,0.03027106239464783
3988,2004-12-02,9.5,9.5,9.375,9.392499923706056,1524800.0,0.0002631829716099876,1.3255797448590336,0.5374983310763038,44.140621119493275,52.11299029356371,-0.008761513795787934,0.045020209953097634,-0.03441508017077943,0.19106894941810282,7.018077159531688,0.125,0.0880346020777516,-0.03487505912780797,-0.2837172854396197,0.21396716718400377,-0.15929617228371384,0.0895460540280979,-0.3440534876947776,43.58973355765092,-5.246481900711089,0.12442111315590584,12,-0.003750324249267578,-0.1575002670288086,-0.3087501525878906,-0.02375030517578125,-0.11250019073486328,3,0.023684250681023755,-1.399998092658643,9.4975004196167,-1.4786311410201234,9.350000381469727,2.0823478725266242,9.5600004196167,0.023684250681023755
3989,2004-12-03,9.475000381469727,9.5600004196167,9.412500381469727,9.510000228881836,954400.0,-0.002631538792660315,1.1851820455219768,-0.3255797448590391,44.48819272114336,50.74591302293969,0.00982489933401709,0.07297369753108995,-0.017830230888217002,0.20437072116395072,7.071562221659189,0.14750003814697266,0.07940202662041429,-0.05937471389770543,-0.3086786191429258,0.18992919134751496,-0.18402666652031563,0.06527723872490476,-0.30382280856588295,39.26701884380711,-5.471716863874093,0.12465195262261025,12,0.02124929428100586,-0.09750080108642578,-0.2950005531311035,0.0012493133544921875,-0.21750068664550604,4,0.010290220948464546,1.3255797448590336,9.5,-1.399998092658643,9.4975004196167,-1.4786311410201234,9.350000381469727,0.010290220948464546
3990,2004-12-06,9.49250030517578,9.517499923706056,9.404999732971193,9.422499656677246,694400.0,0.001846957572717134,-1.142850655307472,-2.0000272479563526,48.391612794111545,48.8532582809575,0.03346887980459634,0.051622951981560306,-0.04556877503112311,0.17467694282716373,6.794927376192485,0.11250019073486328,0.06405111207098635,-0.037749814987185104,-0.2869535569653152,0.211453926990945,-0.16235168597625105,0.08685205600188084,-0.306396292885287,56.55182211371456,12.636836609777468,0.12460187098906528,12,0.09749937057495295,-0.11500072479247869,-0.3125004768371564,-0.016250610351560724,-0.20000076293945135,0,-0.010271250384784936,1.1851820455219768,9.475000381469727,1.3255797448590336,9.5,-1.399998092658643,9.4975004196167,-0.010271250384784936
3991,2004-12-07,9.399999618530273,9.53499984741211,9.307499885559082,9.454999923706056,1585600.0,-0.009744607181636833,1.116277212966413,-0.7857113663302043,50.0,48.36562639280829,0.12325426787731963,0.1315735228502195,0.043547419237629725,0.2572360962556246,6.645406126709627,0.22749996185302734,0.029174152647790663,-0.1180004596710198,-0.3675403231504717,0.1315394038084321,-0.24277039141074575,0.0067694720687061505,-0.19926769564086477,39.0474910264049,-7.297074900848138,0.12476993173972636,12,0.2025003433227539,-0.022500038146972656,-0.22999978065490723,0.07625007629394531,-0.4649991989135742,1,-0.0018616940868332321,-1.142850655307472,9.49250030517578,1.1851820455219768,9.475000381469727,1.3255797448590336,9.5,-0.0018616940868332321
3992,2004-12-08,9.574999809265137,9.61750030517578,9.322500228881836,9.412500381469727,853600.0,0.01861704232305339,1.3838349587512673,-2.9545186572339177,53.24323780960237,47.870043919285926,-0.031110465521074104,-0.04764133887649713,-0.13472720404297434,0.07468801846000517,6.097300609394198,0.29500007629394354,0.036397397425142586,0.058124732971190696,-0.19010547635764574,0.30635494230002713,-0.06599037169322841,0.1822398376356098,-0.35993253398878977,86.29018116711168,36.852394103429305,0.12411510466441839,12,-0.04374980926513672,-0.19750022888183594,-0.41124987602233887,-0.09875011444091797,-0.5625,2,-0.009399493930099423,1.116277212966413,9.399999618530273,-1.142850655307472,9.49250030517578,1.1851820455219768,9.475000381469727,-0.009399493930099423
3993,2004-12-09,9.78499984741211,9.829999923706056,9.475000381469727,9.50749969482422,946000.0,0.02193211930341432,-1.072997416020682,1.7076992599461136,56.587193059457086,48.410931360828165,-0.2633139419962891,-0.2553767441799195,-0.3520765457215962,-0.14586684150572715,5.7960457453354195,0.3549995422363299,0.009753198364554905,0.25837478637695277,-0.015900909331012514,0.532650482084918,0.12123693852296924,0.3955126342309363,-0.5558839267965627,91.38754583568299,40.60793961249395,0.1371378478539827,12,-0.22624969482421875,-0.341249942779541,-0.6212499141693115,-0.3087501525878906,-0.7749996185302734,3,-0.03679097212990323,1.3838349587512673,9.574999809265137,1.116277212966413,9.399999618530273,-1.142850655307472,9.49250030517578,-0.03679097212990323
3994,2004-12-10,9.827500343322754,9.827500343322754,9.6875,9.75,578800.0,0.004343433477097536,2.6128960807235586,0.2792803629115421,66.28896148455377,50.49065692001086,-0.3080292593859184,-0.30546586545497867,-0.3936051441513193,-0.19067885245667782,5.393120207437866,0.1400003433227539,0.017959598834648816,0.29575028419494664,0.002680559208751987,0.5888200091811413,0.1492154217018502,0.4422851466880431,-0.5846167502747921,99.5216114448207,40.92106380768907,0.146534862493097,12,-0.2687501907348633,-0.3312506675720215,-0.6887505054473877,-0.35125064849853516,-0.9500007629394531,4,-0.044772375343296034,-1.072997416020682,9.78499984741211,1.3838349587512673,9.574999809265137,1.116277212966413,9.399999618530273,-0.044772375343296034
3995,2004-12-13,9.869999885559082,9.885000228881836,9.737500190734863,9.845000267028807,969200.0,0.004324552607642973,4.3636079900124844,0.32257429397651954,61.85896750111112,52.52727181227188,-0.33741363408402947,-0.35141216635977557,-0.4451768323200742,-0.23590492926553885,5.341258864691341,0.14750003814697266,-0.004904484086312166,0.3289998531341549,0.005469041272805342,0.6525306649955045,0.16723444720348013,0.4907652590648297,-0.6136239735273534,97.40253949695568,38.7185133843528,0.16176540593067482,12,-0.278749942779541,-0.3737502098083496,-0.7025001049041748,-0.3937501907348633,-1.0924997329711932,0,-0.062056757632897086,2.6128960807235586,9.827500343322754,-1.072997416020682,9.78499984741211,1.3838349587512673,9.574999809265137,-0.062056757632897086
3996,2004-12-14,9.994999885559082,10.0,9.770000457763672,9.770000457763672,740000.0,0.012664640471059085,-1.0444455747279902,9.000114442663586,67.80716023982168,54.75621630325492,-0.40375821727565864,-0.46521643735947116,-0.5808043211261413,-0.3616549045739834,6.009628757780428,0.22999954223632812,-0.003946545296251713,0.43174986839294505,0.04969820147121773,0.8138015353146724,0.2407240349320805,0.6227757018538096,-0.7254015009232617,99.26197547894877,38.83804548209779,0.191025833460864,12,-0.341249942779541,-0.45749998092651367,-0.716249942779541,-0.5187501907348633,-1.3900003433227557,1,-0.07028517772548815,4.3636079900124844,9.869999885559082,2.6128960807235586,9.827500343322754,-1.072997416020682,9.78499984741211,-0.07028517772548815
3997,2004-12-15,10.010000228881836,10.047499656677246,9.802499771118164,9.942500114440918,671200.0,0.0015007847418213593,2.438619738858661,0.300001271568989,60.03861828432898,56.5226604326811,-0.37818553843777103,-0.4555291124045304,-0.6053486414328049,-0.37305439977294874,6.6772280831605855,0.24499988555908203,0.013132325874458672,0.4162501811981194,-0.006187988359386054,0.8386883507556249,0.20503109641936668,0.6274692659768721,-0.7111857796314478,93.44987331524266,34.05002554466382,0.21121908477875276,12,-0.3325004577636719,-0.44875049591064453,-0.7112503051757812,-0.5337505340576172,-1.4750003814697248,2,-0.1073925858826098,-1.0444455747279902,9.994999885559082,4.3636079900124844,9.869999885559082,2.6128960807235586,9.827500343322754,-0.1073925858826098
3998,2004-12-16,9.857500076293944,10.012499809265137,9.772500038146973,9.954999923706056,534400.0,-0.015234780129962822,1.2588254301639874,-1.4444397349496847,58.34895951126081,58.06274563158303,-0.18957707692978332,-0.2859914849363516,-0.4675044994443187,-0.22375137785935095,6.943144138848442,0.23999977111816406,0.055267333251650896,0.24362502098083283,-0.189203788199233,0.6764538301608987,0.027210616390799913,0.46003942557086575,-0.513764514597943,47.22228844966797,-10.817265658243429,0.21641440459003253,12,-0.18000030517577947,-0.29625034332275213,-0.5412502288818342,-0.3812503814697248,-1.3400001525878888,3,-0.08572155825399652,2.438619738858661,10.010000228881836,-1.0444455747279902,9.994999885559082,4.3636079900124844,9.869999885559082,-0.08572155825399652
3999,2004-12-17,9.88249969482422,10.029999732971193,9.802499771118164,9.829999923706056,886000.0,0.002536101276874314,-3.2325544259327192,-0.5384600336476192,62.57306854035441,59.638462936721126,-0.16840350830926276,-0.29791208993828455,-0.4999182614670925,-0.2485619491339186,7.314787252462983,0.22749996185302912,0.08070895210730811,0.25062465667724787,-0.19592904995707983,0.6971783633115756,0.02734780336008491,0.47390150999441083,-0.49653828742934536,46.77411415808928,-10.857399352319597,0.22327685331716363,12,-0.20499992370605646,-0.3212499618530291,-0.5731248855590838,-0.4062500000000018,-1.1075000762939489,4,-0.08828732536155204,1.2588254301639874,9.857500076293944,2.438619738858661,10.010000228881836,-1.0444455747279902,9.994999885559082,-0.08828732536155204
4000,2004-12-20,9.80500030517578,10.017499923706056,9.77750015258789,9.8149995803833,898000.0,-0.007842083687493506,-6.384656014789438,-0.19046321525888943,69.78261194066965,61.836530930128866,-0.04684003014966187,-0.18645824771173203,-0.42258517372292204,-0.17455560125292635,8.129665762787845,0.23999977111816584,0.11506240532892065,0.1455002307891835,-0.26947783556908966,0.5604782971474567,-0.06198880238995308,0.3529892639683201,-0.3793466028239614,12.612594035995084,-48.52808768767284,0.20748903317913642,12,-0.12000036239623846,-0.24375057220458807,-0.5062506198883039,-0.3287506103515607,-1.0600004196166974,0,-0.09459466557108398,-3.2325544259327192,9.88249969482422,1.2588254301639874,9.857500076293944,2.438619738858661,10.010000228881836,-0.09459466557108398
4001,2004-12-21,9.84000015258789,9.922499656677246,9.727499961853027,9.739999771118164,977200.0,0.003569591669837724,-2.1199951171875,-10.000762994752634,66.50602033096871,63.31017343250291,-0.01437367551650226,-0.20520086472008892,-0.45605853492529747,-0.21343927784603345,8.228144263419352,0.19499969482421875,0.1544323453794565,0.16350007057189941,-0.25182282935461053,0.5788229704984094,-0.04416137939135467,0.3711615205351535,-0.3770356929765466,35.15634313234628,-28.28308688062384,0.20766144996325478,12,-0.0787501335144043,-0.2787504196166992,-0.5531253814697266,-0.3637504577636719,-1.127500534057619,1,-0.10797764060202453,-6.384656014789438,9.80500030517578,-3.2325544259327192,9.88249969482422,1.2588254301639874,9.857500076293944,-0.10797764060202453
4002,2004-12-22,9.8725004196167,9.949999809265137,9.774999618530273,9.774999618530273,464000.0,0.003302872614312058,-2.5897180081575164,0.975004291518053,67.44732457531335,64.5168547120425,-0.00026322049495952626,-0.21318999831918894,-0.4785637066883517,-0.2455223536670772,8.488844765981074,0.17500019073486328,0.18731548596412928,0.17350029945373535,-0.23253759355393022,0.5795381924614009,-0.029518647050096547,0.37651924595756725,-0.3744638481814011,47.93407189291068,-17.271980122931524,0.20301894650383268,12,-0.005000591278076172,-0.3112506866455078,-0.5825004577636719,-0.39625072479248047,-1.1550006866455078,2,-0.12838701681509612,-2.1199951171875,9.84000015258789,-6.384656014789438,9.80500030517578,-3.2325544259327192,9.88249969482422,-0.12838701681509612
4003,2004-12-23,9.892499923706056,9.96500015258789,9.864999771118164,9.927499771118164,269600.0,0.002025779006260553,-1.2222269317170347,-0.35896984457679837,69.64703728170947,64.8899742450598,-0.0038109805186028467,-0.23396172658209657,-0.48579238565643657,-0.2633475028655603,8.409630072748225,0.10000038146972656,0.22808960367118836,0.18637480735779022,-0.22833956104685527,0.6010891757624357,-0.020982376844532524,0.39373199156011296,-0.36149556715624165,54.545483205861665,-13.365765551284234,0.20735718420232255,12,-0.005000114440919745,-0.33125019073486506,-0.5450000762939471,-0.4162502288818377,-1.1274995803833026,3,-0.13722517935439937,-2.5897180081575164,9.8725004196167,-2.1199951171875,9.84000015258789,-6.384656014789438,9.80500030517578,-0.13722517935439937
4004,2004-12-27,9.885000228881836,9.97249984741211,9.697500228881836,9.97249984741211,411200.0,-0.0007581192703624007,5.285732970027248,2.500000000000127,68.6460811905481,65.64409798833057,0.014195646808799367,-0.2179465798986584,-0.4642979957714033,-0.25389459057069885,8.003649157913193,0.27499961853027344,0.2519578445111428,0.16637511253356863,-0.2543399657577119,0.5870901908248491,-0.043982426612071635,0.3767326516792089,-0.32300615432437496,58.59380587940745,-10.31008350923586,0.21035753914563995,12,-0.012500286102294922,-0.32375049591064453,-0.5125002861022949,-0.4087505340576172,-1.1000003814697248,0,-0.13834094825615084,-1.2222269317170347,9.892499923706056,-2.5897180081575164,9.8725004196167,-2.1199951171875,9.84000015258789,-0.13834094825615084
4005,2004-12-28,9.987500190734863,10.024999618530273,9.899999618530273,9.904999732971193,673600.0,0.010369242233656761,-1.702682640163309,-0.9428664850136037,77.647110566182,66.73742580237061,-0.07809680943894648,-0.302274992164282,-0.554144469554064,-0.35071186887021,8.47369846068379,0.1399993896484375,0.25576922414690806,0.24750008583068883,-0.18261612850915476,0.6776163001705324,0.032441978660767035,0.46255819300061063,-0.39637578125021555,88.54977170013511,15.21370641994892,0.2150581071699215,12,-0.11500024795532227,-0.4262504577636719,-0.6306252479553223,-0.5112504959106445,-1.3150005340576172,1,-0.12140180716385829,5.285732970027248,9.885000228881836,-1.2222269317170347,9.892499923706056,-2.5897180081575164,9.8725004196167,-0.12140180716385829
4006,2004-12-29,9.875,10.0,9.802499771118164,10.0,448800.0,-0.011264098982368687,2.160003662109375,-1.5151431081518798,65.00002384188043,67.28869308654299,0.017423585218061532,-0.15644764212288464,-0.4364847433519934,-0.2266987061797625,8.531469137136188,0.19750022888183594,0.23469017895180855,0.10874991416931223,-0.2835694394069215,0.5010692677455459,-0.08740976261880462,0.3049095909574291,-0.256493075683796,54.19850440292596,-16.776088668588372,0.19615967678811724,12,-0.011250019073486328,-0.3137502670288086,-0.5331251621246338,-0.39875030517578125,-1.1374998092651385,2,-0.11443039133578914,-1.702682640163309,9.987500190734863,5.285732970027248,9.885000228881836,-1.2222269317170347,9.892499923706056,-0.11443039133578914
4007,2004-12-30,9.78499984741211,9.885000228881836,9.755000114440918,9.842499732971193,343600.0,-0.009113939502571222,-1.2127801180127753,0.45999908447267046,49.99999999999999,66.36103091862512,0.08063012836947081,-0.046171639264544595,-0.336300488302399,-0.12611098276499533,8.679285021576334,0.13000011444091797,0.22042056077072836,0.004374790191651101,-0.36699143041171745,0.37574101079501965,-0.18130832011003228,0.1900579004933345,-0.14075335915424247,26.71749056515865,-39.95344995327981,0.18568311030168405,12,0.0787501335144043,-0.13000011444091797,-0.484375,-0.3087501525878906,-1.0500001907348633,3,-0.10960656572370697,2.160003662109375,9.875,-1.702682640163309,9.987500190734863,5.285732970027248,9.885000228881836,-0.10960656572370697
4008,2004-12-31,9.725000381469727,9.837499618530273,9.609999656677246,9.782500267028807,611600.0,-0.006131779956874639,1.7164403450337347,0.9999999999999382,44.289683825756256,64.32954372811422,0.1339435550433148,0.0332534985913,-0.2653952104644173,-0.058519695753210144,9.081960610237239,0.22749996185302734,0.18115307720015927,-0.06687469482421804,-0.4153748057670814,0.28162541611864533,-0.24112475029565061,0.10737536064721453,0.32249927520751953,27.711020569492987,-33.36679173623021,0.17425005547143194,12,0.0924992561340332,-0.057500362396240234,-0.4243755340576172,-0.2487506866455078,-0.8900003433227539,4,-0.10359903434227657,-1.2127801180127753,9.78499984741211,2.160003662109375,9.875,-1.702682640163309,9.987500190734863,-0.10359903434227657
4009,2005-01-03,9.572500228881836,9.795000076293944,9.462499618530273,9.725000381469727,817600.0,-0.015681249008325793,1.2735109615660654,2.652181845322093,35.2357306006312,60.49100135699884,0.26579731952692676,0.20388595580535984,-0.10563190820532142,0.09649135955826083,9.983720292320934,0.3325004577636701,0.15366992930789714,-0.22424983978271484,-0.5564320964301341,0.10793241686470445,-0.3903409681064254,-0.05815871145900431,0.466249427795411,19.5556640625,-35.401885279032534,0.16609112832370973,1,0.1712493896484375,0.09499979019165039,-0.2037506103515625,-0.09625053405761719,-0.8150005340576172,0,-0.0843562148081981,1.7164403450337347,9.725000381469727,-1.2127801180127753,9.78499984741211,2.160003662109375,9.875,-0.0843562148081981
4010,2005-01-04,9.395000457763672,9.779999732971193,9.342499732971193,9.645000457763672,743200.0,-0.018542676090267163,-1.4647786678701966,1.6393426220076543,21.698100476028486,55.51234359533881,0.42356484132979766,0.3939023390127687,0.08882384067557325,0.2767328315783679,11.063006930074536,0.4375,0.13324955734182709,-0.3968746185302727,-0.7500552091374555,-0.04369402792308996,-0.573464913833865,-0.22028432322668046,0.6206991973876956,7.984897866235924,-39.659551969188364,0.1765902953035918,1,0.28874921798706055,0.27249956130981445,-0.026250839233398438,0.08124923706054688,-0.6700000762939435,1,-0.06492821507501678,1.2735109615660654,9.572500228881836,1.7164403450337347,9.725000381469727,-1.2127801180127753,9.78499984741211,-0.06492821507501678
4011,2005-01-05,9.38249969482422,9.587499618530273,9.34000015258789,9.375,769200.0,-0.0013305760862546423,-5.387133293955503,-0.029998779296882105,20.330914049283123,50.27718687022434,0.4071618579876919,0.4269128750065505,0.12412655929168714,0.2970000099288246,11.796848289422824,0.2474994659423828,0.1020791721594474,-0.40850038528442134,-0.7658311421918871,-0.0511696283769556,-0.5871657637381542,-0.22983500683068847,0.5928079649963358,7.798080052636141,-32.64562672493864,0.17866537845373273,1,0.3000001907348615,0.2850003242492658,-0.013750076293947089,0.09374999999999822,-0.644999504089359,2,-0.07567280162435175,-1.4647786678701966,9.395000457763672,1.2735109615660654,9.572500228881836,1.7164403450337347,9.725000381469727,-0.07567280162435175
4012,2005-01-06,9.484999656677246,9.585000038146973,9.364999771118164,9.40250015258789,474800.0,0.0109245899479824,-1.7936494480808471,11.000381485246631,31.513603719666037,46.04013869666395,0.27257899549732656,0.3344732305021907,0.04068987078702868,0.19743267137486065,12.951739712392913,0.2200002670288086,0.06850890241921093,-0.3015004158020016,-0.6722976145834298,0.06929678297942665,-0.4868990151927157,-0.11610181641128747,0.4394834025646972,29.145660250045047,-10.009311054989688,0.1853985993907142,1,0.19750022888183594,0.1875,-0.11625003814697266,-0.008749961853027344,-0.8099994659423846,3,-0.07880859177640143,-5.387133293955503,9.38249969482422,-1.4647786678701966,9.395000457763672,1.2735109615660654,9.572500228881836,-0.07880859177640143
4013,2005-01-07,9.425000190734863,9.592499732971193,9.380000114440918,9.50749969482422,577600.0,-0.006325721466963308,-1.463768596686203,-1.0000000000000215,28.057548033690168,41.53030167923529,0.28976122369469515,0.385905131934301,0.11292029509557899,0.2589279436820373,13.710929796247614,0.2124996185302752,0.035404712667254756,-0.34349989891052246,-0.7480217345452971,0.06102193672425216,-0.5457608167279098,-0.14123898109313515,0.4527242359747561,18.68133019773557,-18.703938141174696,0.20226091781738764,1,0.25749969482421875,0.2524995803833008,-0.02562546730041504,-0.03875017166137695,-0.7950000762939453,4,-0.07320960425400458,-1.7936494480808471,9.484999656677246,-5.387133293955503,9.38249969482422,-1.4647786678701966,9.395000457763672,-0.07320960425400458
4014,2005-01-10,9.387499809265137,9.585000038146973,9.34000015258789,9.397500038146973,959600.0,-0.003978820234570524,-3.6666848319709353,0.12121562416913977,29.17702390703184,36.14473649488528,0.27856369776290535,0.4097602441725332,0.16222624777388361,0.2918533223211135,14.5705487579444,0.24499988555908203,-0.005943816026789506,-0.3590002536773689,-0.7965244506305158,0.07852394327577805,-0.5777623521539432,-0.14023815520079452,0.44720667551474413,10.795386812839027,-28.495612820592292,0.2187620984765736,1,0.2825002670288086,0.28999996185302734,0.031874895095825195,-0.05749988555908381,-0.7349996566772479,0,-0.05885483700067462,-1.463768596686203,9.425000190734863,-1.7936494480808471,9.484999656677246,-5.387133293955503,9.38249969482422,-0.05885483700067462
4015,2005-01-11,9.25749969482422,9.38249969482422,9.199999809265137,9.337499618530273,1038000.0,-0.013848214868948494,1.1470565135926338,7.999809269502016,23.462390034167214,31.529443849583814,0.3286886415188004,0.5180829966954335,0.30639149831237766,0.4157575203648154,15.439006448373254,0.1875,-0.05869349760500242,-0.45837535858154155,-0.9427396383107567,0.025988921147673594,-0.70055749844615,-0.2161932187169331,0.5376302833803006,14.649655219333374,-24.124837286305223,0.24218213986460785,1,0.2850003242492658,0.3662500381469709,0.17937493324279608,0.050000190734861505,-0.6949996948242205,1,-0.05401026373023232,-3.6666848319709353,9.387499809265137,-1.463768596686203,9.425000190734863,-1.7936494480808471,9.484999656677246,-0.05401026373023232
4016,2005-01-12,9.292499542236328,9.350000381469727,9.197500228881836,9.25,1408400.0,0.003780701978491674,-1.0678115139916204,-0.5312447845886201,23.636310041415413,28.600144965296636,0.22615423533200563,0.45087152095549676,0.2858525748386622,0.3721289019116849,15.914274473523903,0.15250015258789062,-0.11310239605149519,-0.38825049400329625,-0.8889978099292684,0.11249682192267585,-0.6386241519662832,-0.13787683604030931,0.4431174190742553,24.050489271753957,-13.005006269242404,0.2503736579629864,1,0.22500038146972656,0.3300004005432129,0.19125008583068848,0.015000343322753906,-0.7849998474121094,2,-0.061070668681467155,1.1470565135926338,9.25749969482422,-3.6666848319709353,9.387499809265137,-1.463768596686203,9.425000190734863,-0.061070668681467155
4017,2005-01-13,8.9350004196167,9.345000267028807,8.897500038146973,9.335000038146973,1837200.0,-0.03847179340657714,1.1309530837734711,-9.411857104389194,16.69564732801821,25.534140909992406,0.5033318652947649,0.762814925204804,0.6570997956708347,0.722984274867116,16.580315083068626,0.44750022888183416,-0.20217951050088345,-0.6919996261596673,-1.2689257776458085,-0.11507347467352602,-0.9804627019027379,-0.40353655041659664,0.7360425338024346,5.39574071024753,-28.230947753573226,0.288463075743071,1,0.41124963760375977,0.5374994277954102,0.5549993515014648,0.3724994659423828,-0.6575002670288104,3,-0.022104109636998825,-1.0678115139916204,9.292499542236328,1.1470565135926338,9.25749969482422,-3.6666848319709353,9.387499809265137,-0.022104109636998825
4018,2005-01-14,9.012499809265137,9.0649995803833,8.9375,9.0600004196167,1007200.0,0.008673686178938267,3.4348503947455717,0.11875163912929453,21.061321784216872,23.95920659705748,0.3510525239708464,0.6522031703790674,0.5828462573694608,0.6379868825578932,17.445147568593264,0.12999916076660156,-0.27039773020094415,-0.5722502231597897,-1.199657080044915,0.055156633725335524,-0.8859536516023532,-0.2585467947172262,0.5502471360158943,16.727239435369317,-13.17363862775193,0.31370342844256294,1,0.3262500762939453,0.46000003814697266,0.44187498092651367,0.2950000762939453,-0.6999998092651367,4,-0.0374479473700865,1.1309530837734711,8.9350004196167,-1.0678115139916204,9.292499542236328,1.1470565135926338,9.25749969482422,-0.0374479473700865
4019,2005-01-18,9.010000228881836,9.020000457763672,8.930000305175781,8.930000305175781,2363200.0,-0.00027734595685990904,-1.2500059604701619,-1.6841872791519434,15.275271721270471,23.245558957639926,0.2965565178238112,0.6176531875976856,0.5821014068346777,0.6306224866637624,18.29439595473867,0.09000015258789062,-0.3193530565157321,-0.5311248302459717,-1.1918113453874035,0.12956168489546016,-0.8614680878166876,-0.20078157267525576,0.45961214940042616,23.195932035417634,0.6842605277461367,0.33034325757071614,1,0.2349996566772461,0.46249961853027344,0.49124979972839355,0.2974996566772461,-0.4700002670288086,1,-0.042175372340481854,3.4348503947455717,9.012499809265137,1.1309530837734711,8.9350004196167,-1.0678115139916204,9.292499542236328,-0.042175372340481854
4020,2005-01-19,8.8774995803833,9.022500038146973,8.829999923706055,8.954999923706055,982800.0,-0.014705953954784579,-1.2318898269008565,-0.9687552154113916,15.061252330741695,22.6600409889131,0.388818286697898,0.7136966405661589,0.7068496443478605,0.7521490203296839,19.435894791581855,0.19250011444091797,-0.3661792821759615,-0.6172504425048828,-1.3282412174045017,0.09374033239473611,-0.9727458299546932,-0.26175505505507246,0.5120170702800202,9.134541319737373,-8.981936904058099,0.3554953874498098,1,0.33375024795532227,0.5612502098083496,0.6500003337860107,0.43000030517578125,-0.27749919891357244,2,-0.025344909989361786,-1.2500059604701619,9.010000228881836,3.4348503947455717,9.012499809265137,1.1309530837734711,8.9350004196167,-0.025344909989361786
4021,2005-01-20,8.777500152587889,8.917499542236328,8.765000343322754,8.837499618530273,1177200.0,-0.011264368631048072,-2.588255093797684,0.77418322771183,14.956485856410438,20.820361226329148,0.4402728970953973,0.7694658138029542,0.7955181457661951,0.8382859502131605,20.99303997142321,0.15249919891357422,-0.3969284941071187,-0.6641248703002951,-1.423621497416173,0.09537175681558274,-1.043873183858235,-0.2843765567423553,0.5224938217622697,2.1551398119614085,-14.258964697925528,0.379748313557939,1,0.4012498855590838,0.6287498474121112,0.7662496566772479,0.5299997329711932,-0.2550001144409162,3,-0.024494462984942178,-1.2318898269008565,8.8774995803833,-1.2500059604701619,9.010000228881836,3.4348503947455717,9.012499809265137,-0.024494462984942178
4022,2005-01-21,8.604999542236326,8.864999771118164,8.600000381469728,8.779999732971191,1339200.0,-0.019652589843670243,-1.8648813052555968,2.9166958069745434,13.870922886471902,19.244069543304896,0.5306183499820065,0.8876499181816158,0.9559810593497868,1.002127187428405,22.650066588635838,0.2649993896484357,-0.4034781356884718,-0.7732504367828383,-1.590682554037059,0.04418168047138238,-1.1819664954099487,-0.364534378155728,0.5986955785288988,1.0750901890321716,-13.335421407620348,0.4087160586271107,1,0.48750066757202326,0.71875047683716,0.9906253814697283,0.7025003433227557,0.007500648498535156,4,-0.011330604601841543,-2.588255093797684,8.777500152587889,-1.2318898269008565,8.8774995803833,-1.2500059604701619,9.010000228881836,-0.011330604601841543
4023,2005-01-24,8.534999847412111,8.782500267028809,8.529999732971191,8.682499885559082,1432800.0,-0.008134770313540707,-2.2063505519191526,0.8428564421992064,14.650724208205801,17.630036243435335,0.5152824428054732,0.8967093656245151,1.0131232381759165,1.0646490959460824,24.380505976800897,0.2525005340576172,-0.41217612063178777,-0.7753751277923566,-1.637246405396093,0.08649614981137965,-1.2063107665942248,-0.3444394889904885,0.547956325494015,1.01525103403441,-12.21797398217074,0.43093563880186775,1,0.4212498664855939,0.7449998855590803,1.0843749046325666,0.7725000381469709,0.24499988555908025,0,-0.03016985347718526,-1.8648813052555968,8.604999542236326,-2.588255093797684,8.777500152587889,-1.2318898269008565,8.8774995803833,-0.03016985347718526
4024,2005-01-25,8.517499923706055,8.664999961853027,8.430000305175781,8.630000114440918,1001600.0,-0.0020503718827086237,1.5753403182400125,0.7627129602689776,16.443546810676892,16.850164774158632,0.44297867054237905,0.8500913042204274,1.012945074387396,1.0726972641301682,27.26323173870658,0.2349996566772461,-0.44916089354771316,-0.7245000362396237,-1.6110496794477296,0.16204960696848225,-1.1677748578436766,-0.2812252146355707,0.45486496121308484,14.767874761983707,0.8348009794178513,0.44327482160405257,1,0.3725004196166992,0.7125000953674316,1.101874828338623,0.7899999618530273,0.9499998092651385,1,-0.02406808635659574,-2.2063505519191526,8.534999847412111,-1.8648813052555968,8.604999542236326,-2.588255093797684,8.777500152587889,-0.02406808635659574
4025,2005-01-26,8.774999618530272,8.774999618530272,8.537500381469728,8.574999809265138,867200.0,0.030231839991866627,1.374994635576861,-1.7777730682829338,30.434753229904118,17.60554735065738,0.12274682456954444,0.5239603027578088,0.741684492765545,0.8059097463507712,29.725027111299518,0.257499694824217,-0.4751380204512259,-0.4063753128051779,-1.2426791640067911,0.4299285383964353,-0.8245272384059845,0.011776612795628694,0.0888923504401955,70.76920067295241,53.74430689347767,0.41815192560080633,1,0.11250066757202326,0.4525003433227557,0.8443751335144061,0.5312500000000018,0.8825006484985352,2,-0.026780588819741102,1.5753403182400125,8.517499923706055,-2.2063505519191526,8.534999847412111,-1.8648813052555968,8.604999542236326,-0.026780588819741102
4026,2005-01-27,8.744999885559082,8.8725004196167,8.715000152587889,8.717499732971191,709200.0,-0.0034187731367918417,-8.69252890427747,0.13750089407052674,24.999967781221486,18.52824962323552,0.07478040897988514,0.4900898035278196,0.7616431464719984,0.8263529175700164,32.46558866428306,0.15750026702881037,-0.5060470507838755,-0.37987504005432093,-1.1702955885505624,0.4105455084419205,-0.7750853143024425,0.015335234193800673,-0.3149995803833008,71.18632743887326,53.393941422966265,0.39521027424812094,1,0.0025000572204589844,0.4825000762939453,0.8781249523162842,0.5612497329711914,1.0950002670288086,3,-0.016580846882433553,1.374994635576861,8.774999618530272,1.5753403182400125,8.517499923706055,-2.2063505519191526,8.534999847412111,-0.016580846882433553
4027,2005-01-28,8.712499618530272,8.805000305175781,8.579999923706055,8.699999809265138,849200.0,-0.00371643996044857,1.2784712330090056,0.45453599667069894,25.473275751696278,19.01846673073323,0.08090815701718412,0.4617979174918805,0.788353359602473,0.8476534070267174,35.23766905818798,0.22500038146972656,-0.5219237713028253,-0.35875029563903915,-1.1048852772213316,0.38738468594325326,-0.7318177864301862,0.014317195152107942,-0.2736493110656717,63.841636224527875,44.25480363780361,0.3730674907911463,1,0.013750553131105292,0.5150003433227557,0.9487502574920672,0.5937500000000018,1.2925004959106463,4,-0.021807700281466502,-8.69252890427747,8.744999885559082,1.374994635576861,8.774999618530272,1.5753403182400125,8.517499923706055,-0.021807700281466502
4028,2005-01-31,8.717499732971191,8.850000381469727,8.614999771118164,8.680000305175781,1336800.0,0.0005739012522061326,-1.8059691295114355,3.0000000000008527,26.408417597059938,20.25548293915428,0.033147450932220934,0.3978460920411777,0.7757288191626337,0.8333647816715946,37.33935321919611,0.2350006103515625,-0.5444148168363299,-0.3033751487731937,-0.9979260207510681,0.39117572320468064,-0.6506505847621309,0.04390028721574346,-0.2699764232635502,64.97160529747089,42.44385380146929,0.3472754359889368,1,0.008750438690185547,0.5100002288818359,0.9968750476837158,0.588749885559082,1.2500000000000018,0,-0.012044685454844606,1.2784712330090056,8.712499618530272,-8.69252890427747,8.744999885559082,1.374994635576861,8.774999618530272,-0.012044685454844606
4029,2005-02-01,8.765000343322754,8.827500343322754,8.654999732971191,8.685000419616701,1604400.0,0.005448880046638349,-1.4642716039291017,2.133363851377079,31.588790910886345,22.09187611472591,-0.05896160110952131,0.30224401145630253,0.7188224815434694,0.7720073540773758,38.92411372279352,0.1725006103515625,-0.5177906911519159,-0.2154995441436771,-0.8676188088142656,0.43661972052691134,-0.5415591764789713,0.11056008819161711,-0.30897749141693076,67.91042864097138,42.55260483886923,0.3260596323352941,2,-0.09125041961669922,0.46249961853027344,0.9593744277954102,0.5412492752075195,1.255000114440918,1,0.0017112822659344218,-1.8059691295114355,8.717499732971191,1.2784712330090056,8.712499618530272,-8.69252890427747,8.744999885559082,0.0017112822659344218
4030,2005-02-02,8.784999847412111,8.835000038146973,8.699999809265138,8.699999809265138,716800.0,0.002281745956187242,-2.1764745481268304,1.062501490117564,30.812841628567824,23.853693422743397,-0.10444562250851597,0.24685817144056976,0.698159973904545,0.7364500932063915,40.115220484285736,0.13500022888183416,-0.5022737636242791,-0.1650000095367421,-0.7920712803265069,0.46207126125302267,-0.4785356449316236,0.1485356258581394,-0.3206474441520708,70.08532517793799,42.72131662950613,0.3135356353948821,2,-0.13374948501587092,0.4425001144409162,0.9318749904632551,0.5212497711181623,1.2899999618530256,2,0.07768923135042893,-1.4642716039291017,8.765000343322754,-1.8059691295114355,8.717499732971191,1.2784712330090056,8.712499618530272,0.07768923135042893
4031,2005-02-03,8.672499656677246,8.744999885559082,8.577500343322754,8.717499732971191,674400.0,-0.012805941114273911,2.349978065574396,-0.529412424687812,37.81898321886289,26.514589015231284,-0.00939396407145665,0.319837905703384,0.8006973303479299,0.8321013884211457,41.493208528759695,0.20749950408935725,-0.4839907259305143,-0.24200019836425746,-0.8459403395715643,0.3619399428430494,-0.5439702689679109,0.05996987223939598,-0.19998429309007193,34.86212846078737,4.524333114079209,0.30197007060365305,2,-0.02124929428100586,0.5425004959106445,1.0443751811981201,0.6337499618530273,1.7125005722045898,3,0.11357747470110025,-2.1764745481268304,8.784999847412111,-1.4642716039291017,8.765000343322754,-1.8059691295114355,8.717499732971191,0.11357747470110025
4032,2005-02-04,8.737500190734862,8.767499923706055,8.614999771118164,8.619999885559082,876400.0,0.00749501719582879,-1.392149236315766,-2.611113465858478,37.08922626158059,29.007755910050708,-0.059924404964350586,0.20655545725182556,0.7287823117759142,0.7523749364822709,42.883034719984956,0.15250015258789062,-0.45363023852788587,-0.1396246910095229,-0.6845445078413572,0.4052951258223114,-0.4120845994254392,0.13283521740639337,-0.25698512602709656,58.71553211519619,25.554957277375635,0.2724599084159171,2,-0.08624982833862127,0.4200000762939471,0.974999666213991,0.5687494277954119,1.255000114440918,4,0.12618025039039282,2.349978065574396,8.672499656677246,-2.1764745481268304,8.784999847412111,-1.4642716039291017,8.765000343322754,0.12618025039039282
4033,2005-02-07,8.734999656677246,8.84000015258789,8.670000076293945,8.715000152587889,907200.0,-0.0002861841491307304,-2.0909201251918192,0.17020810336992873,37.089193049380555,31.301716603240003,-0.02913418839037263,0.16307326609971717,0.7136388129749118,0.7410233697151511,44.20083075768094,0.1700000762939453,-0.4146907215489293,-0.1076251983642571,-0.5903108475649059,0.3750604508363917,-0.3489680229645806,0.13371762623606642,-0.2466448848713032,59.999782017140724,24.522115232395365,0.24134282460032427,2,-0.029999256134033203,0.39875030517578125,1.0243752002716064,0.5712499618530273,1.2925004959106445,0,0.1453921588643512,-1.392149236315766,8.737500190734862,2.349978065574396,8.672499656677246,-2.1764745481268304,8.784999847412111,0.1453921588643512
4034,2005-02-08,8.835000038146973,8.850000381469727,8.667499542236326,8.667499542236326,1844400.0,0.01144824103035691,-1.1791080467099506,8.375232463878035,47.941913220819906,33.24695660223065,-0.0886873154283947,0.020615672073695634,0.600499983628108,0.6261347985039123,45.39228640830652,0.1825008392334002,-0.35123698529912595,0.020000171661376243,-0.3890005214208827,0.4290008647436352,-0.18450017487975323,0.22450051820250572,-0.3389623533848152,94.49528762463385,53.385086507478235,0.20450034654112983,2,-0.1099996566772461,0.2775001525878906,0.9074997901916504,0.4712495803833008,1.1525001525878906,1,0.12818332653473852,-2.0909201251918192,8.734999656677246,-1.392149236315766,8.737500190734862,2.349978065574396,8.672499656677246,0.12818332653473852
4035,2005-02-09,8.757499694824219,8.842499732971191,8.707500457763674,8.807499885559082,1564400.0,-0.00877196864608143,1.2499900658830339,-0.29850771762213796,49.00988042271297,35.91472467350748,-0.015567476412888581,0.06191084387607049,0.6661082699129661,0.688943504008364,46.09398334858325,0.13499927520751775,-0.28583192601306706,-0.03250017166137731,-0.38481211915133606,0.31981177582858145,-0.20865614540635669,0.14365580208360207,-0.2539327553649713,66.05479864350784,19.19016080926086,0.1761559737449793,2,-0.043749332427978516,0.3475003242492676,0.9481251239776611,0.5487499237060547,1.2150001525878906,2,0.14416223887345447,-1.1791080467099506,8.835000038146973,-2.0909201251918192,8.734999656677246,-1.392149236315766,8.737500190734862,0.14416223887345447
4036,2005-02-10,8.725000381469728,8.829999923706055,8.625,8.760000228881836,660000.0,-0.0037110264900949153,1.342866485013624,0.6999942779758939,56.896593303239875,39.40620440145676,0.015417925953556733,0.052401276006033726,0.6928626575748122,0.7080097661772431,46.934073815815516,0.2049999237060547,-0.22590160355800748,-0.03662452697753693,-0.2982807331895536,0.22503167923447975,-0.16745263008354527,0.09420357612847141,-0.21405477240733184,46.80864878904043,-5.606481589808226,0.13082810310600865,2,-0.011250019073488104,0.286249637603758,0.950624465942381,0.5812492370605451,1.2124996185302717,3,0.15472772134916513,1.2499900658830339,8.757499694824219,-1.1791080467099506,8.835000038146973,-2.0909201251918192,8.734999656677246,0.15472772134916513
4037,2005-02-11,8.737500190734862,8.837499618530273,8.680000305175781,8.710000038146973,2736000.0,0.0014326428330799779,-2.6,-0.7857220708446758,62.461544962316545,43.41210744204083,0.007640915759457911,0.025662316834525356,0.669889628978181,0.6808955057535915,46.81756654394436,0.1574993133544922,-0.19931824443977675,-0.014249706268312679,-0.2629416424358233,0.23444222989919794,-0.138595674352068,0.11009626181544263,-0.2193234854613788,49.99999999999921,-8.548522752956508,0.12434596808375538,2,-0.02374982833862127,0.2737498283386248,0.9374997615814227,0.5687494277954119,1.3024997711181658,4,0.18855507893367074,1.342866485013624,8.725000381469728,1.2499900658830339,8.757499694824219,-1.1791080467099506,8.835000038146973,0.18855507893367074
4038,2005-02-14,8.675000190734862,8.765000343322754,8.670000076293945,8.692500114440918,667600.0,-0.007153075666455955,-5.909071993341656,-0.6363573311139912,59.18367800879711,46.478206008475354,0.07093829145628128,0.06490919868910439,0.7208936378161432,0.7344964448330895,46.7086436132713,0.0950002670288086,-0.16274315247060755,-0.05987472534179794,-0.2779916311453743,0.1582421804617784,-0.1689331782435861,0.04918372755999023,-0.14973701117451377,22.22226931716956,-40.134843593168995,0.10905845290178774,2,0.03875017166137873,0.3362498283386248,1.0024995803833026,0.6312494277954119,1.3674993515014666,0,0.151873208700104,-2.6,8.737500190734862,1.342866485013624,8.725000381469728,1.2499900658830339,8.757499694824219,0.151873208700104
4039,2005-02-15,8.630000114440918,8.762499809265138,8.579999923706055,8.654999732971191,833200.0,-0.005187328565364746,-1.919998168945341,1.4285558583104816,38.759752961928555,47.361196156626555,0.10591256852115905,0.08430321226316195,0.7544437314252388,0.7698462693070116,46.693079499310464,0.1824998855590838,-0.1251688429544675,-0.08587479591369629,-0.26597182167045474,0.09422222984306217,-0.17592330879207552,0.004173716964682939,-0.09779219007944384,19.047705548753683,-40.50022362923363,0.0900485128783794,2,0.08375024795532227,0.377500057220459,1.049999713897705,0.7374997138977051,1.369999885559082,1,0.16193511235399427,-5.909071993341656,8.675000190734862,-2.6,8.737500190734862,1.342866485013624,8.725000381469728,0.16193511235399427
4040,2005-02-16,8.652500152587889,8.722499847412111,8.625,8.630000114440918,910400.0,0.0026071886267209354,-4.999941312832059,-0.9000152590218257,42.74513851801635,47.90854674542138,0.0700023950355515,0.046464774633340866,0.7199549280036166,0.7368107202500305,46.38683882371527,0.09749984741211115,-0.0886488172354607,-0.05212478637695561,-0.21719481782788286,0.11294524507397163,-0.13465980210241923,0.03041022934850801,-0.11348637832131026,28.155462060382707,-28.684311776191333,0.08253501572546393,2,0.06250000000000178,0.25374984741211115,1.0212497711181658,0.7549996376037615,1.3450002670288104,2,0.15429066912500278,-1.919998168945341,8.630000114440918,-5.909071993341656,8.675000190734862,-2.6,8.737500190734862,0.15429066912500278
4041,2005-02-17,8.5625,8.737500190734862,8.550000190734862,8.694999694824219,754400.0,-0.010401635481158689,-1.3809627611261952,-5.888865341415292,39.20868541444256,48.14404220685049,0.15953499449328135,0.12599143113984468,0.7996553531491717,0.8196767704233814,45.984444174268326,0.1875,-0.06804934976056387,-0.13137493133544886,-0.304279526769049,0.04152966409815129,-0.21782722905224894,-0.04492263361864879,-0.016816492826418283,4.347768397658694,-49.474513217511756,0.08645229771680049,2,0.13750028610229492,0.3275003433227539,1.0206248760223389,0.8799996376037598,1.4875001907348633,3,0.16467151502623167,-4.999941312832059,8.652500152587889,-1.919998168945341,8.630000114440918,-5.909071993341656,8.675000190734862,0.16467151502623167
4042,2005-02-18,8.507499694824219,8.662500381469728,8.475000381469728,8.609999656677246,725600.0,-0.0064233933052006975,-1.2388248355965972,0.7735863994932919,35.90607162652904,48.012584270978095,0.19945336829115412,0.182678808144491,0.8378628221220499,0.8662326130521834,45.24295790074322,0.1875,-0.04937256581679428,-0.1815002441406257,-0.3697708102582009,0.006770321976949489,-0.2756355271994124,-0.087364961081839,0.36500072479248047,11.206661251549177,-39.503157218837956,0.09413528305878753,2,0.1550006866455078,0.38000059127807617,1.062500238418579,0.934999942779541,1.5974998474121094,4,0.16808702397553565,-1.3809627611261952,8.5625,-4.999941312832059,8.652500152587889,-1.919998168945341,8.630000114440918,0.16808702397553565
4043,2005-02-22,8.277500152587889,8.524999618530272,8.260000228881836,8.492500305175781,1607600.0,-0.02703491630757937,-1.1199951171874858,2.097563244912977,23.719686804344917,45.32122578025865,0.3997722137102784,0.41360367286135435,1.0412807168145637,1.083171100073157,44.52410713353427,0.2649993896484357,-0.043368605865319765,-0.3986248016357443,-0.6543665793655524,-0.1428830239059362,-0.5264956905006493,-0.2707539127708394,0.5870502662658712,3.4825747899538766,-43.19045191776481,0.12787088886490433,2,0.2737498283386248,0.3849997520446795,1.1318747997283953,1.164999485015871,1.7674999237060547,1,0.21292658130777653,-1.2388248355965972,8.507499694824219,-1.3809627611261952,8.5625,-4.999941312832059,8.652500152587889,0.21292658130777653
4044,2005-02-23,8.3125,8.402500152587889,8.257499694824219,8.257499694824219,911600.0,0.0042283112977254955,-4.272714662227706,-0.2558151913557226,24.933723504579334,42.64609723379936,0.31610299097230765,0.3820459849667408,0.9781877395203082,1.0391329822201811,43.556833623806426,0.1450004577636701,-0.04151531577704759,-0.3533749580383301,-0.6491801139502584,-0.057569802126401726,-0.5012775359942943,-0.2054723800823659,0.5278684112548824,11.458385073422955,-30.92079925352993,0.14790257795596454,2,0.2349996566772461,0.3274998664855957,1.0931248664855957,1.1299996376037598,1.7274999618530273,2,0.2081202456825657,-1.1199951171874858,8.277500152587889,-1.2388248355965972,8.507499694824219,-1.3809627611261952,8.5625,0.2081202456825657
4045,2005-02-24,8.539999961853027,8.539999961853027,8.247500419616701,8.337499618530272,871600.0,0.02736841646352217,1.8888794698992464,3.6818039950062746,43.73524398712196,41.183725087564035,0.06091167047685886,0.14338939377336324,0.7232889008481251,0.7985966461109708,42.97582481365061,0.29249954223632635,-0.034884494534066945,-0.11412501335144043,-0.41034803031834777,0.1820980036154669,-0.2622365218348932,0.03398649513201235,0.26539632641601507,59.69381201318803,15.68780018739458,0.14811150848345347,2,0.0025000572204589844,0.0950002670288086,0.8187499046325684,0.932499885559082,1.4525003433227521,3,0.17096019258414352,-4.272714662227706,8.3125,-1.1199951171874858,8.277500152587889,-1.2388248355965972,8.507499694824219,0.17096019258414352
4046,2005-02-25,8.600000381469728,8.600000381469728,8.392499923706055,8.510000228881836,556400.0,0.007025810290950174,3.611113465858375,0.4444444444444493,43.46794705095122,39.073325319634556,-0.020880482139761014,0.07585828906248615,0.6319921689063737,0.7243792844826444,42.91172318730543,0.20750045776367365,-0.050018487242649456,-0.046874618530271306,-0.3408217457005289,0.2470725086399863,-0.193848182115401,0.10009894505485839,0.1607642373071272,84.93975765180085,41.02660864434988,0.14697356358512895,2,-0.09375000000000178,-0.017500400543214667,0.7249994277954084,0.838749408721922,1.5699996948242152,4,0.16249999722769082,1.8888794698992464,8.539999961853027,-4.272714662227706,8.3125,-1.1199951171874858,8.277500152587889,0.16249999722769082
4047,2005-02-28,8.522500038146973,8.607500076293945,8.4375,8.537500381469728,848000.0,-0.00901166742849735,1.1935531505146775,-0.1666701987877925,40.576518054251544,37.005863102462826,0.02560777336344522,0.14587351476997412,0.6761667970951546,0.7876265396437905,42.4425090244313,0.1700000762939453,-0.06457486796751866,-0.11487498283386266,-0.4121541845836614,0.18240421891593606,-0.263514583708762,0.0337646180410367,0.1972034446970703,76.38885577516565,33.084962116074536,0.14863960087489964,2,-0.01749992370605291,0.03750038146972656,0.7699999809265137,0.8837499618530273,1.765000343322754,0,0.1792314632737757,3.611113465858375,8.600000381469728,1.8888794698992464,8.539999961853027,-4.272714662227706,8.3125,0.1792314632737757
4048,2005-03-01,8.612500190734862,8.685000419616701,8.510000228881836,8.567500114440918,919200.0,0.01056029946436432,-1.1875044703526436,-2.999936423166924,40.04475227516322,37.14864080393334,-0.08290912284117091,0.0501762946922053,0.5581159228427577,0.6821951506608759,42.045902473432484,0.17500019073486506,-0.08498029042846156,-0.019624853134157405,-0.3146461478272986,0.2753964415589838,-0.16713550048072712,0.1278857942124123,-0.3649997711181605,83.4285191127224,44.67499488606848,0.14751064734657024,3,-0.11999988555908025,-0.052499771118162286,0.5956249237060565,0.7112498283386248,1.8024997711181658,1,0.17329455076321088,1.1935531505146775,8.522500038146973,3.611113465858375,8.600000381469728,1.8888794698992464,8.539999961853027,0.17329455076321088
4049,2005-03-02,8.779999732971191,8.84749984741211,8.484999656677246,8.512499809265138,2202400.0,0.01944842247046008,-1.248061602881425,5.9444326707076085,50.93167898085148,38.058256410915035,-0.25355793820933314,-0.12241836780731319,0.36312773741202875,0.5036743272901756,41.211536506121654,0.3625001907348633,-0.10909019216266103,0.14712471961975027,-0.14939128151736192,0.44364072075686245,-0.0011332809488049378,0.29538272018830547,-0.5237493133544913,88.74997019764915,51.24191443013524,0.14825800056855593,3,-0.2324995994567871,-0.2199993133544922,0.33812499046325684,0.5087499618530273,1.4900007247924805,2,0.1440774922318444,-1.1875044703526436,8.612500190734862,1.1935531505146775,8.522500038146973,3.611113465858375,8.600000381469728,0.1440774922318444
4050,2005-03-03,9.467499732971193,9.582500457763672,9.045000076293944,9.0600004196167,4426800.0,0.07830296365707845,-1.4571446010044524,1.5233623535619467,69.93286645539902,41.472054304354636,-0.9088699425151372,-0.79702965812894,-0.3419404327822182,-0.1868495291829131,40.752388672338824,0.8025007247924805,-0.10931619113814506,0.8004997253417994,0.3263701821527629,1.2746292685308358,0.5634349537472811,1.0375644969363176,-1.1875993362426769,90.33607788390198,51.773615032044844,0.23706477159451847,3,-0.5524992942810076,-0.5524992942810076,-0.40749955177307307,-0.2287497520446795,0.6475000381469709,3,0.0604700549278141,-1.248061602881425,8.779999732971191,-1.1875044703526436,8.612500190734862,1.1935531505146775,8.522500038146973,0.0604700549278141
4051,2005-03-04,9.657500267028807,9.657500267028807,9.399999618530273,9.425000190734863,2410800.0,0.020068712903780206,1.2150586150602745,0.5705532958571782,72.54901135806901,45.54349205230352,-1.0361749810596326,-0.9586007382458259,-0.5487918541594983,-0.37816108932542747,39.96792094302424,0.2575006484985334,-0.08046732986852234,0.9412502288818345,0.2923088041789761,1.590191653584693,0.6167795165304053,1.2657209412332637,-1.2994438666381818,100.0,60.28662275050199,0.3244707123514292,3,-0.7049999237060529,-0.7049999237060529,-0.6000001430511457,-0.41875028610229315,0.6424999237060565,4,0.03468806926060153,-1.4571446010044524,9.467499732971193,-1.248061602881425,8.779999732971191,-1.1875044703526436,8.612500190734862,0.03468806926060153
4052,2005-03-07,9.84000015258789,9.859999656677246,9.6225004196167,9.664999961853027,2484400.0,0.018897217759563212,1.2093034602981685,0.7526887454162178,76.96758170800359,51.459924819376695,-1.1284508755704898,-1.1112431227865933,-0.747417132260324,-0.5569322956531373,39.51263392811573,0.23749923706054688,-0.04838340039633948,1.068625116348267,0.24759481846130704,1.8896554142352269,0.658109967404787,1.479140265291747,-1.377988242866211,98.54549061168323,54.28070833038707,0.41051514894348,3,-0.786250114440918,-0.786250114440918,-0.8525002002716064,-0.601250171661377,0.22499942779541016,0,0.03353657709235547,1.2150586150602745,9.657500267028807,-1.4571446010044524,9.467499732971193,-1.248061602881425,8.779999732971191,0.03353657709235547
4053,2005-03-08,10.005000114440918,10.047499656677246,9.787500381469727,9.787500381469727,2072400.0,0.016768288546177734,-1.390800868173547,1.242854262374592,80.15349969089245,57.59545550674482,-1.142814257073855,-1.2397838021886827,-0.927602385779565,-0.7160486353210374,39.759433040819566,0.25999927520751953,0.0031166003855922497,1.170125055313111,0.18158081250772362,2.1586692981184976,0.6758529339104182,1.664397176715804,-1.4031894300236818,97.280029296875,47.76721819582374,0.4942721214026934,3,-0.8575000762939453,-0.8575000762939453,-1.0281250476837158,-0.7662501335144043,-0.07999992370605469,1,0.028235908425533696,1.2093034602981685,9.84000015258789,1.2150586150602745,9.657500267028807,-1.4571446010044524,9.467499732971193,0.028235908425533696
4054,2005-03-09,9.967499732971193,10.045000076293944,9.895000457763672,9.9375,2485600.0,-0.003748164022067124,-1.608715843595773,0.13792997610331206,78.64921547336925,61.47478567188342,-0.9452689717678613,-1.173241887263874,-0.9057943669338098,-0.6723040414908201,40.09796150050619,0.14999961853027166,0.06836438066359563,1.075999689102174,-0.034761503495770896,2.1867608817001196,0.5206190928032015,1.6313802854011463,-1.1922063718827562,92.0199543948472,38.16125473332064,0.5553805962989727,3,-0.7474999427795428,-0.8199996948242205,-0.990624666213991,-0.7287497520446795,0.0349998474121076,2,0.044895935878639825,-1.390800868173547,10.005000114440918,1.2093034602981685,9.84000015258789,1.2150586150602745,9.657500267028807,0.044895935878639825
4055,2005-03-10,10.020000457763672,10.074999809265137,9.90999984741211,9.94499969482422,2478000.0,0.005267190990616566,-1.2758543579490147,2.5000476841400476,82.28127183521866,65.7873773145798,-0.8557445185877803,-1.1871768082250451,-0.9770053195475121,-0.7195889917144136,40.47972976988766,0.16499996185302734,0.1787577827192095,1.0653753757476814,-0.1517278469610357,2.2824785984563984,0.45682376439332195,1.6739269871020408,-1.0920423412045785,91.85195022810471,30.419698552983725,0.6085516113543586,3,-0.7637505531311035,-0.8587503433227539,-1.0693755149841309,-0.7812504768371582,0.03249931335449219,3,0.024950098660553977,-1.608715843595773,9.967499732971193,-1.390800868173547,10.005000114440918,1.2093034602981685,9.84000015258789,0.024950098660553977
4056,2005-03-11,10.074999809265137,10.087499618530273,9.927499771118164,10.0,1709600.0,0.005488956984912141,2.2000152588763746,0.9999872844718206,84.71760053498679,70.6919420346615,-0.7593676380511312,-1.1972347465590794,-1.0468347936942344,-0.7721932252265216,40.57790508798623,0.15999984741210938,0.298912156870216,1.0528747558593743,-0.2568261592605161,2.3625756709792647,0.3980242982994291,1.7077252134193195,-0.986455855727197,97.31186434420934,28.30670759273322,0.6548504575599454,3,-0.788750171661377,-0.9074997901916504,-1.135624647140503,-0.836249828338623,0.025000572204589844,4,0.003970219613924186,-1.2758543579490147,10.020000457763672,-1.608715843595773,9.967499732971193,-1.390800868173547,10.005000114440918,0.003970219613924186
4057,2005-03-14,10.385000228881836,10.387499809265137,10.039999961853027,10.039999961853027,1563200.0,0.030769273001039377,-1.0144903098471634,4.6000152588278675,95.08018610814639,76.80699023832629,-0.8687467094816714,-1.4519208680769147,-1.3654674511806384,-1.0750176598397516,40.978740620447184,0.3474998474121094,0.40045516228590117,1.2805001735687256,-0.1550234188793702,2.7160237660168214,0.5627383773446777,1.9982619697927735,-1.1366233689451235,99.5834028721519,21.36929994906815,0.7177617962240481,3,-0.9487504959106445,-1.067500114440918,-1.4518749713897705,-1.1462502479553223,-0.4225006103515625,0,-0.008184885534289976,2.2000152588763746,10.074999809265137,-1.2758543579490147,10.020000457763672,-1.608715843595773,9.967499732971193,-0.008184885534289976
4058,2005-03-15,9.99250030517578,10.422499656677246,9.925000190734863,10.422499656677246,2211600.0,-0.03779488830577693,1.3139544941415477,-1.2463739671991625,81.16881830091073,80.16667238499954,-0.2904518457119014,-1.0073011416628077,-0.9844043687462136,-0.6769524928536708,41.1325498427827,0.4974994659423828,0.49950864747968104,0.8221252441406239,-0.6508411083362198,2.2950915966174685,0.08564206790220119,1.5586084203790467,-0.5390813143599509,18.483411465442252,-65.35860845679983,0.7364831762384222,3,-0.25875043869018377,-0.6575002670288068,-1.088124990463255,-0.7537503242492658,0.212499618530277,1,0.007255368825955344,-1.0144903098471634,10.385000228881836,2.2000152588763746,10.074999809265137,-1.2758543579490147,10.020000457763672,0.007255368825955344
4059,2005-03-16,10.02750015258789,10.15250015258789,9.9399995803833,9.9399995803833,1491200.0,0.0035026115930145707,-3.8571241730335366,-0.20349000969200626,79.72026586251927,81.2541612080129,-0.1451481524306537,-0.9826148117774096,-1.0257538711501297,-0.7071649330984187,40.94676114749108,0.21250057220458984,0.6217236864326292,0.7872500896453865,-0.7101687372974741,2.284668916588247,0.03854067617395529,1.5359595031168176,-0.3802650285997782,22.926897347388792,-61.32718579826094,0.7487094134714303,3,-0.11625051498413086,-0.692500114440918,-1.1081249713897705,-0.788750171661377,-0.027500152587890625,2,-0.010221885843260115,1.3139544941415477,9.99250030517578,-1.0144903098471634,10.385000228881836,2.2000152588763746,10.074999809265137,-0.010221885843260115
4060,2005-03-17,9.987500190734863,10.077500343322754,9.90999984741211,9.97249984741211,998400.0,-0.003989026302104182,-1.3928583592754817,0.17143137404496953,77.94560389936419,81.85378260149014,-0.02640592683236953,-0.8827299451618167,-0.986977059854862,-0.6568133911435563,40.68919040209422,0.16750049591064453,0.7499610558738024,0.6805001258850094,-0.8255977581126164,2.186598009882635,-0.07254881611380348,1.4335490678838223,-0.1852121602089234,15.122023837214712,-66.19313489559711,0.753048941998813,3,0.034999847412109375,-0.6525001525878906,-1.0687499046325684,-0.7487502098083496,0.0625,3,0.0015018162064568408,-3.8571241730335366,10.02750015258789,1.3139544941415477,9.99250030517578,-1.0144903098471634,10.385000228881836,0.0015018162064568408
4061,2005-03-18,9.97249984741211,10.1225004196167,9.922499656677246,10.1225004196167,1788400.0,-0.001501911693245206,1.6666666666666667,-9.999809269502194,79.95866099454003,82.18612474443863,0.042439001753010075,-0.7975716986154389,-0.972996392495352,-0.628649348625995,40.17696578026092,0.20000076293945312,0.86281961433445,0.5949997901916504,-0.8962925569749505,2.0862921373582504,-0.15064638339164915,1.34064596377495,0.4499998092651367,12.195126489825919,-66.86215775878883,0.7456461735833001,3,0.13250017166137695,-0.6374998092651367,-1.063124656677246,-0.7337498664855957,0.43000030517578125,4,0.008022053139144836,-1.3928583592754817,9.987500190734863,-3.8571241730335366,10.02750015258789,1.3139544941415477,9.99250030517578,0.008022053139144836
4062,2005-03-21,9.9375,10.109999656677246,9.90250015258789,10.022500038146973,1594800.0,-0.0035096362945737924,-1.677417568556996,0.5666647593253098,78.01267237204337,81.9482550423443,0.1036204453063494,-0.6850707551495301,-0.9427483315236636,-0.5832301892794867,39.331734629959215,0.20749950408935547,0.8869564977429008,0.48849992752075266,-0.963774540456777,1.9407743954982823,-0.23763730646801307,1.2146371615095184,0.4749996566772463,6.730746305883993,-68.80871249747614,0.726137233988765,3,0.22125005722045898,-0.6024999618530273,-1.0749998092651367,-0.6987500190734863,0.5100002288818359,0,0.01635223964475241,1.6666666666666667,9.97249984741211,-1.3928583592754817,9.987500190734863,-3.8571241730335366,10.02750015258789,0.01635223964475241
4063,2005-03-22,10.039999961853027,10.145000457763672,9.917499542236328,9.917499542236328,1360400.0,0.010314461570116062,-2.7142879385913696,-1.4411807604707783,77.39129569445285,81.80848617802026,0.0073838051520063175,-0.6838181557524194,-1.0469727347987572,-0.6778423658783783,37.845479668901525,0.22750091552734375,0.8917670828935549,0.5028748989105232,-0.861312069072012,1.8670618668930583,-0.1792185850807435,1.1849683829017899,0.3520997146606444,54.99992370605469,-18.089056217611542,0.6820934839912672,3,0.12249994277954102,-0.7049999237060547,-1.177499771118164,-0.8012499809265137,0.1099996566772461,1,-0.007719157730798454,-1.677417568556996,9.9375,1.6666666666666667,9.97249984741211,-1.3928583592754817,9.987500190734863,-0.007719157730798454
4064,2005-03-23,10.042499542236328,10.130000114440918,10.0,10.0,1625600.0,0.00024896219051773194,-5.117718337671663,0.3469338502619676,67.80184369078287,80.1996608286385,0.01859747431153025,-0.5797913465399862,-1.0499943311691986,-0.6724793116858585,36.272388605240224,0.13000011444091797,0.8693400090244321,0.41887450218200684,-0.8331412027717189,1.6708902071357326,-0.20713335029485513,1.0448823546588688,0.33001615332031164,57.731634418750986,-12.631428881611313,0.6260078524768626,3,0.12000036239624023,-0.7074995040893555,-1.1799993515014648,-0.8037495613098145,0.3950004577636719,2,0.01618126849658208,-2.7142879385913696,10.039999961853027,-1.677417568556996,9.9375,1.6666666666666667,9.97249984741211,0.01618126849658208
4065,2005-03-24,10.0,10.145000457763672,9.960000038146973,10.047499656677246,567600.0,-0.004231968551015153,-1.9019769172656757,-1.1176510187595368,61.66949898783785,77.63876065673306,0.06477318926320308,-0.44512586777701557,-1.0043304827205581,-0.6204881373426119,35.79076228636687,0.18500041961669922,0.8198462619886406,0.30337495803832937,-0.8488919692506585,1.4556418853273172,-0.27275850560616455,0.8795084216828233,0.3537150738378898,40.206072046562845,-25.317225964140896,0.5761334636444938,3,0.16249990463256836,-0.6649999618530273,-1.1393747329711914,-0.7612500190734863,0.6424999237060565,3,0.0,-5.117718337671663,10.042499542236328,-2.7142879385913696,10.039999961853027,-1.677417568556996,9.9375,0.0
4066,2005-03-28,9.9975004196167,10.074999809265137,9.9399995803833,10.024999618530273,857600.0,-0.0002499580383300559,1.117657618573897,0.5789346878952758,56.116517942788406,73.3094641939155,0.06160143995641221,-0.3505329440664866,-0.9997587226473819,-0.6086146851801111,35.73933385056945,0.13500022888183594,0.7752347982281496,0.23100037574767995,-0.8048776519978063,1.2668784034931662,-0.28693863812506315,0.7489393896204231,0.33816605737118977,39.17531854648419,-21.255037418511193,0.5179390138727432,3,0.16499948501586914,-0.6625003814697266,-1.186875343322754,-0.7587504386901855,0.7249994277954102,0,0.005251289713892104,-1.9019769172656757,10.0,-5.117718337671663,10.042499542236328,-2.7142879385913696,10.039999961853027,0.005251289713892104
4067,2005-03-29,10.050000190734863,10.217499732971193,9.942500114440918,9.982500076293944,1360000.0,0.005251289713892104,-2.728807422493801,-2.454621120166529,51.91489810693496,70.05902861680708,-0.04851756210328517,-0.2980077309595366,-1.0380085097841203,-0.6497833409494369,35.90690108963842,0.2749996185302752,0.7174283423393746,0.20712513923644948,-0.6528784229307849,1.0671287014036839,-0.22287664184716682,0.6371269203200658,0.2683396332770265,44.166854752314784,-11.12298775074943,0.4300017810836171,3,0.009999752044677734,-0.7150001525878906,-1.2549998760223389,-0.8112502098083496,0.7899999618530273,1,0.03507462240428594,1.117657618573897,9.9975004196167,-1.9019769172656757,10.0,-5.117718337671663,10.042499542236328,0.03507462240428594
4068,2005-03-30,10.104999542236328,10.125,9.989999771118164,10.017499923706056,970400.0,0.005472572184841207,1.117641778987838,1.296288447138215,55.76519983205702,67.3973546134224,-0.09597331843326273,-0.24818424118796756,-1.0803233954427949,-0.6988048172925474,36.72942702781698,0.13500022888183594,0.6475776598803478,0.1874995231628418,-0.4543134251411409,0.8293124714668245,-0.13340695098914956,0.5084059973148332,0.1967066949186016,59.45941301807647,8.451515888143085,0.32090647415199175,3,-0.04499959945678711,-0.7699995040893555,-1.3299992084503174,-0.8662495613098145,0.9275007247924787,2,0.03389418131232391,-2.728807422493801,10.050000190734863,1.117657618573897,9.9975004196167,-1.9019769172656757,10.0,0.03389418131232391
4069,2005-03-31,10.045000076293944,10.154999732971193,9.984999656677246,10.13249969482422,975600.0,-0.005937602044572277,1.5660447976046106,-1.0000000000000608,51.04165342115629,64.4080267825104,-0.03713564437130934,-0.09334055407206954,-1.0079945552110967,-0.6363490194606758,38.82239951950532,0.1700000762939471,0.5143701226239425,0.06425004005432022,-0.29085599545994967,0.4193560755685901,-0.11330297770281383,0.24180305781145428,0.2407379174783042,37.83799573853785,-7.672791029661063,0.17755301775713453,3,0.01499986648559748,-0.7100000381469709,-1.4381251335144025,-0.8912501335144025,0.9324998855590838,3,0.010452916021785441,1.117641778987838,10.104999542236328,-2.728807422493801,10.050000190734863,1.117657618573897,9.9975004196167,0.010452916021785441
4070,2005-04-01,10.039999961853027,10.1274995803833,9.947500228881836,10.052499771118164,898400.0,-0.0004977714686847934,1.215384434806594,0.14285558583105687,48.47826447514638,60.91020494702222,-0.026714602191276526,-0.04558837982672159,-0.9861974178065651,-0.6303337572067473,39.886655526694376,0.17999935150146484,0.4314686701010846,0.030624914169312234,-0.23001125590011995,0.2912610842387444,-0.09969317086540386,0.16094299920402833,0.2304085182718456,36.03615368753843,-2.801434348361809,0.13031808503471567,4,0.019999980926513672,-0.7049999237060547,-1.4462502002716064,-0.8875002861022949,1.0200004577636719,4,0.0395916374160632,1.5660447976046106,10.045000076293944,1.117641778987838,10.104999542236328,-2.728807422493801,10.050000190734863,0.0395916374160632
4071,2005-04-04,9.99250030517578,10.042499542236328,9.797499656677246,10.0024995803833,1196000.0,-0.004731041519693502,4.444490362505431,0.7999542229344521,27.887252205010086,55.340713817351855,0.02673158650517493,0.029824581343310896,-0.9188825964364575,-0.5832025656869764,40.40325840021899,0.24499988555908203,0.3535136324520387,-0.033624744415284624,-0.23547456188050475,0.1682250730499355,-0.1345496531478947,0.06730016431732544,0.2631918418476147,46.42871739910292,14.644069163654272,0.10092490873260992,4,0.014999389648439276,-0.5850005149841291,-1.4037501811981183,-0.8450002670288068,1.0699996948242205,0,0.0650487464277183,1.215384434806594,10.039999961853027,1.5660447976046106,10.045000076293944,1.117641778987838,10.104999542236328,0.0650487464277183
4072,2005-04-05,10.170000076293944,10.197500228881836,10.015000343322754,10.029999732971193,1459600.0,0.017763299044006642,-1.1470685583174853,-14.001049117784472,63.19707188682342,53.763577838726356,-0.1277544983231813,-0.12826080814283536,-1.0685350331763477,-0.7592839408739085,40.59955769017364,0.20499992370605646,0.2863167838795153,0.1273750305175767,-0.06409763093241416,0.31884769196756757,0.03163869979258038,0.22311136124257303,0.05820052130868092,93.12497168783379,57.19340401067923,0.09573633072499575,4,-0.1625003814697248,-0.7400002479553205,-1.6256248950958234,-1.0225000381469709,1.0325002670288104,1,0.05432642743101157,4.444490362505431,9.99250030517578,1.215384434806594,10.039999961853027,1.5660447976046106,10.045000076293944,0.05432642743101157
4073,2005-04-06,10.287500381469727,10.522500038146973,10.199999809265137,10.202500343322754,1238800.0,0.011553618907995222,-6.166583662700137,0.6071416407245336,67.2186208429753,53.698775300081074,-0.23071717784000256,-0.23559059925124792,-1.1539918438130812,-0.8745484429977424,40.695307264476746,0.3524999618530291,0.217266028714171,0.23075032234191895,0.011324550251798016,0.4501760944320399,0.12103743629685937,0.3404632083869785,-0.49000072479248047,67.58627130638844,28.770030530626947,0.10971288604506033,4,-0.1275005340576172,-0.7837505340576172,-1.755000114440918,-1.140000343322754,0.8374996185302734,2,0.053705929587458456,-1.1470685583174853,10.170000076293944,4.444490362505431,9.99250030517578,1.215384434806594,10.039999961853027,0.053705929587458456
4074,2005-04-07,10.414999961853027,10.520000457763672,10.1875,10.234999656677246,645200.0,0.01239364040393709,-1.4181885017929101,2.117649698751248,75.37100049579918,55.22116435652123,-0.33505549393441925,-0.3455628079093138,-1.2467415447915418,-1.0012036869070684,40.767381227691246,0.3325004577636719,0.16046394498196115,0.3358748912811276,0.06870020792978515,0.60304957463247,0.20228754960545636,0.4694622329567988,-0.6030002975463873,85.17241107156104,41.567895178983036,0.13358734167567146,4,-0.25500011444091797,-0.911250114440918,-1.888749599456787,-1.2674999237060547,0.5124998092651367,3,0.05928951583653341,-6.166583662700137,10.287500381469727,-1.1470685583174853,10.170000076293944,4.444490362505431,9.99250030517578,0.05928951583653341
4075,2005-04-08,10.270000457763672,10.470000267028807,10.212499618530273,10.4399995803833,777200.0,-0.01392217999236145,1.239131246035023,-0.9444379688890773,65.29572359904911,56.24107609610575,-0.16508965630342054,-0.1906482525214237,-1.0762618558124153,-0.8555557541758994,40.77187732219279,0.2575006484985334,0.09526799920227624,0.17837538719177282,-0.10029766132636198,0.4570484357099076,0.03903886293270453,0.3177119114508411,-0.4437907859802248,65.17248999629054,16.86807051525136,0.1393365242590676,4,-0.1100006103515625,-0.4862504005432129,-1.7162501811981201,-1.1312503814697248,0.9799995422363281,4,0.06888991943077438,-1.4181885017929101,10.414999961853027,-6.166583662700137,10.287500381469727,-1.1470685583174853,10.170000076293944,0.06888991943077438
4076,2005-04-11,10.114999771118164,10.300000190734863,10.077500343322754,10.300000190734863,1084000.0,-0.015092568620903468,1.4053982998860748,1.0882433789416404,58.12358257839354,56.93092992626781,0.009310163423739581,-0.03425340916514941,-0.8960896305582509,-0.6986458086120919,40.42922350857889,0.22249984741210938,0.06722333025292748,0.02137470245361328,-0.2573700970066035,0.3001195019138301,-0.11799769727649512,0.16074710218372168,-0.27486429200744666,19.704332596701693,-32.46020166111886,0.13937239973010834,4,0.04500007629394531,-0.15374994277954102,-1.1999993324279785,-0.976249694824217,1.1325006484985352,0,0.09342567176292382,1.239131246035023,10.270000457763672,-1.4181885017929101,10.414999961853027,-6.166583662700137,10.287500381469727,0.09342567176292382
4077,2005-04-12,10.300000190734863,10.34749984741211,9.927499771118164,10.050000190734863,1537600.0,0.018289710707155793,1.4347878968813406,-1.3513482862253656,61.06386467046618,57.51967046386882,-0.15253956678299296,-0.23815885339379506,-1.0522020668850889,-0.8782467362770419,39.089570622446864,0.4200000762939453,0.06132264153751166,0.21062512397766042,-0.05151128366967761,0.47276153162499845,0.07955692015399052,0.3416933278013303,-0.4462174204434213,62.60508444421649,10.353103744458714,0.13106820382366902,4,-0.1400003433227539,-0.22749996185302734,-1.3474998474121094,-1.163750171661377,1.302499771118164,1,0.0740291063247771,1.4053982998860748,10.114999771118164,1.239131246035023,10.270000457763672,-1.4181885017929101,10.414999961853027,0.0740291063247771
4078,2005-04-13,10.0649995803833,10.375,10.017499923706056,10.28499984741211,782400.0,-0.022815592815517816,-1.2698447779449797,-0.8800010681152344,50.79929180706417,57.49274139563637,0.08514417214645142,0.0026896064327672775,-0.7906097865263231,-0.6400365324024087,38.368838039820034,0.35750007629394354,0.06227173607802783,-0.02800045013427699,-0.28647583618707095,0.23047493591851698,-0.15723814316067397,0.10123724289212,-0.1978424647347481,23.206691969186295,-27.18095134261398,0.12923769302639668,4,0.0950002670288086,0.09000062942504883,-1.0112495422363281,-0.9287495613098145,1.4900007247924787,2,0.11301548041357545,1.4347878968813406,10.300000190734863,1.4053982998860748,10.114999771118164,1.239131246035023,10.270000457763672,0.11301548041357545
4079,2005-04-14,9.925000190734863,10.162500381469727,9.925000190734863,10.11750030517578,796000.0,-0.013909527618987338,-1.4675329822492829,0.8749994581402426,47.50830901619348,57.38496856686382,0.23057937410093032,0.14189105590371653,-0.6266285903078845,-0.498686838790654,37.423470276000515,0.23750019073486328,0.0633439787800576,-0.16287484169006383,-0.4307136167321204,0.10496393335199272,-0.296794229211093,-0.028955454169034667,-0.044736216636342974,0.0,-49.54088019995646,0.13391938752102864,4,0.2349996566772461,0.2349996566772461,-0.7775001525878906,-0.7775001525878906,1.552499771118164,3,0.12090677946639783,-1.2698447779449797,10.0649995803833,1.4347878968813406,10.300000190734863,1.4053982998860748,10.114999771118164,0.12090677946639783
4080,2005-04-15,10.0024995803833,10.09000015258789,9.875,9.925000190734863,986000.0,0.007808502585298083,-1.4225400543729383,-0.4025939925985046,50.158201488699554,59.859518487273775,0.16450008813274763,0.06911664573127219,-0.6793959132420007,-0.5700604232889539,36.50667075472378,0.21500015258789062,0.056323397827707566,-0.08612542152404856,-0.352862530267414,0.18061168721931686,-0.2194939758957304,0.04724313284763326,0.5200004577636719,25.499916076660156,-24.304867292061274,0.13336855437168252,4,0.19625043869018555,0.1575002670288086,-0.8187496662139893,-0.8549995422363281,1.6825008392333984,4,0.09247690372803974,-1.4675329822492829,9.925000190734863,-1.2698447779449797,10.0649995803833,1.4347878968813406,10.300000190734863,0.09247690372803974
4081,2005-04-18,10.052499771118164,10.11750030517578,9.899999618530273,9.962499618530273,793200.0,0.004998769590845331,-1.0232607654228822,1.1613014372908053,50.07922608118965,58.40198006442557,0.13846715987840774,0.02679072291051554,-0.6999463367658763,-0.6175337458288759,35.466378019192625,0.21750068664550604,0.062115609900022406,-0.04012522697448695,-0.3018829438011785,0.22163248985220463,-0.17100408538783363,0.09075363143885973,0.45705026626586864,35.49995422363281,-14.397611555357727,0.13087885841334612,4,0.14625024795532227,0.10750007629394531,-0.8437497615814209,-0.8912496566772461,1.6649999618530291,0,0.11912462135262847,-1.4225400543729383,10.0024995803833,-1.4675329822492829,9.925000190734863,-1.2698447779449797,10.0649995803833,0.11912462135262847
4082,2005-04-19,10.100000381469727,10.36750030517578,10.047499656677246,10.085000038146973,979200.0,0.004725253562107623,-6.111038114714974,0.16667019878777603,49.840791027441526,56.47111008492182,0.08939356666048504,-0.008339111878669314,-0.7189335103486858,-0.6609681614807208,34.83278655068723,0.3200006484985334,0.07404310770845157,-0.0007496356964118434,-0.25211498044169645,0.25061570904887276,-0.12643230806905414,0.12493303667623046,0.3968586551666249,45.00007629394531,-3.5356334621644407,0.12568267237264236,4,0.09749984741210938,0.05999946594238281,-0.8731255531311035,-0.9325003623962402,1.5499992370605469,1,0.1136138608719528,-1.0232607654228822,10.052499771118164,-1.4225400543729383,10.0024995803833,-1.4675329822492829,9.925000190734863,0.1136138608719528
4083,2005-04-20,9.962499618530273,10.079999923706056,9.920000076293944,10.079999923706056,1084400.0,-0.013613936410509786,1.723394584767201,-7.833174391251946,47.49619398794817,53.373909361827266,0.19662166814130977,0.12970801882725347,-0.5538485842011376,-0.5253887299469628,33.820020327507464,0.18000030517578303,0.10997383420125395,-0.13437538146972727,-0.3919955984360879,0.12324483549663334,-0.26318548995290847,-0.005565272986546077,0.5219222373733512,17.766408997258132,-30.79554272385495,0.1288101084831804,4,0.21000051498413086,0.19750022888183594,-0.5856246948242188,-0.6449995040893555,1.8500003814697266,2,0.1646173556957884,-6.111038114714974,10.100000381469727,-1.0232607654228822,10.052499771118164,-1.4225400543729383,10.0024995803833,0.1646173556957884
4084,2005-04-21,10.204999923706056,10.27750015258789,9.96500015258789,10.0,865200.0,0.024341311363739626,-1.2727304253740142,-1.744675670411001,54.37665406738049,52.160679413864095,-0.08806027996891785,-0.1053977580439458,-0.768601930152732,-0.766583526371436,32.9913404319168,0.3150005340576172,0.10419134312277833,0.09999990463257014,-0.16063205080290288,0.36063186006804315,-0.030316073085165485,0.23031588235030576,0.26723349507949656,67.00501913156691,16.162225246204898,0.1303159777177361,4,-0.07999992370605646,-0.04500007629394709,-0.6706249713897723,-0.8699998855590838,1.5624999999999982,3,0.13228813244120596,1.723394584767201,9.962499618530273,-6.111038114714974,10.100000381469727,-1.0232607654228822,10.052499771118164,0.13228813244120596
4085,2005-04-22,10.0,10.1875,9.904999732971193,10.1875,819600.0,-0.02008818473676266,2.013336181640606,-0.914634486736936,50.183590930271905,51.27845811962835,0.08338074529108397,0.1049847904593264,-0.5351666321016371,-0.5602593715782973,32.28507224220397,0.3000001907348633,0.07834292181848213,-0.10500001907348633,-0.36563197450895935,0.1556319363619867,-0.23531599679122195,0.025315958644249292,0.4602887504098412,21.39042451194394,-28.771008461025737,0.1303159777177361,4,0.125,0.15999984741210938,-0.3768751621246338,-0.6649999618530273,1.6499996185302734,4,0.14774999618530282,-1.2727304253740142,10.204999923706056,1.723394584767201,9.962499618530273,-6.111038114714974,10.100000381469727,0.14774999618530282
4086,2005-04-25,10.050000190734863,10.149999618530273,9.975000381469727,10.100000381469727,465600.0,0.005000019073486239,1.3333439298089456,0.2666676839192708,46.866846777306115,49.70101168705501,0.02591609213140167,0.06231430252197612,-0.5545164557866595,-0.6052780368598292,31.68260324552693,0.17499923706054688,0.030586034672449358,-0.05762481689453125,-0.3147317300884893,0.19948209629942681,-0.18617827349151028,0.07092863970244778,0.39858278466678065,31.35141153934171,-12.82289781710955,0.1285534565969786,4,0.07499980926513672,0.1099996566772461,-0.3712501525878906,-0.7150001525878906,1.3949995040893572,0,0.16268658685092863,2.013336181640606,10.0,-1.2727304253740142,10.204999923706056,1.723394584767201,9.962499618530273,0.16268658685092863
4087,2005-04-26,10.40250015258789,10.61750030517578,10.18000030517578,10.229999542236328,2166400.0,0.03507462240428594,-2.2110199624828093,-3.4499990463293218,52.67441138375827,49.909358306687686,-0.34700667431145327,-0.27660488065844646,-0.8720409939287421,-0.9530512847931192,31.0713280042891,0.5675001144409162,0.007478297273433299,0.27725014686584437,-0.009808164941659925,0.5643084586733487,0.13372099096209134,0.4207793027695974,-0.5275001525878906,69.82456422138085,27.429790345626095,0.14352915590375218,4,-0.15625,-0.19500017166137695,-0.6825001239776611,-1.067500114440918,0.9825000762939453,1,0.12641187801916653,1.3333439298089456,10.050000190734863,2.013336181640606,10.0,-1.2727304253740142,10.204999923706056,0.12641187801916653
4088,2005-04-27,10.447500228881836,10.467499732971193,10.255000114440918,10.397500038146973,846400.0,0.0043258904718930236,3.7222557777281806,0.28985515258735073,50.78597908699208,50.27354387010975,-0.3710645088679154,-0.3105522056541954,-0.8788067541541942,-0.9930548985574248,30.42701868944917,0.2124996185302752,0.004083667072787733,0.30512518882751394,-0.015722878949427255,0.6259732566044551,0.14470115493904423,0.46554922271598365,-0.5576502227783209,76.14035933080908,37.5391472637886,0.16042403388847018,4,-0.2012500762939453,-0.24000024795532227,-0.7006251811981201,-1.1125001907348633,0.6449995040893572,2,0.11509924511168323,-2.2110199624828093,10.40250015258789,1.3333439298089456,10.050000190734863,2.013336181640606,10.0,0.11509924511168323
4089,2005-04-28,10.149999618530273,10.362500190734863,10.09749984741211,10.362500190734863,972400.0,-0.02847576968977994,1.4941141623620542,-4.249995231646608,47.297282203860924,49.95566394957212,-0.04279127937356719,-0.0050403863206121,-0.5442897931383044,-0.6918378795105955,29.360728857961014,0.35000038146972656,-0.026408657910115707,0.0023746013641350316,-0.31518402903447296,0.319933231762743,-0.15640471383516896,0.16115391656343903,-0.24559660644531256,34.385921235264824,-0.8189166364901155,0.15877931519930374,4,0.1087503433227539,0.057500362396240234,-0.40124964714050293,-0.8149995803833008,0.9375,3,0.1637931471873748,3.7222557777281806,10.447500228881836,-2.2110199624828093,10.40250015258789,1.3333439298089456,10.050000190734863,0.1637931471873748
4090,2005-04-29,10.4375,10.475000381469727,10.15999984741211,10.167499542236328,973600.0,0.0283251618004845,-1.210531247072051,-1.2705869681316562,56.85440684163714,50.70846181184406,-0.2928992539395878,-0.27535158230982226,-0.7913952018835886,-0.9741917457616225,28.640950863319116,0.3250007629394531,-0.018264171798636042,0.26999998092651367,-0.068277571541703,0.6082775333947303,0.10086120469240534,0.439138757160622,-0.5188350420532224,71.98438497276297,33.38050717292222,0.16913877623410808,4,-0.17624998092651367,-0.23000001907348633,-0.6887500286102295,-1.1024999618530273,0.6649999618530273,4,0.12742514239099934,1.4941141623620542,10.149999618530273,3.7222557777281806,10.447500228881836,-2.2110199624828093,10.40250015258789,0.12742514239099934
4091,2005-05-02,10.642499923706056,10.642499923706056,10.404999732971193,10.404999732971193,899200.0,0.019640711253274823,1.0,0.8796288447138275,57.218111634252516,51.528164101489736,-0.45304935709465255,-0.4523506021657919,-0.9498837611918809,-1.1713238690338077,29.130054448540086,0.23750019073486328,0.013959892710065702,0.4424999237060572,0.05386516858293611,0.8311346788291782,0.24818254614449664,0.6368173012676177,-0.7098582588146982,100.0,61.77048928055966,0.1943173775615601,5,-0.36875009536743164,-0.4225001335144061,-0.893749952316286,-1.3074998855590838,0.48999977111816406,0,0.09466757829896921,-1.210531247072051,10.4375,1.4941141623620542,10.149999618530273,3.7222557777281806,10.447500228881836,0.09466757829896921
4092,2005-05-03,10.72249984741211,10.842499732971193,10.574999809265137,10.574999809265137,1903200.0,0.007517023657933386,-2.627116671515881,0.621052293434309,64.8252487185078,53.45361462710748,-0.48663669412087884,-0.5152536601688062,-0.9797106553207975,-1.2457051752603334,29.223871985947625,0.26749992370605646,0.041102237074401415,0.4948748588562015,0.04198497645892374,0.9477647412534793,0.2684299176575635,0.7213198000548395,-0.7614638521681627,83.89263033657647,41.95503654616326,0.2264449411986389,5,-0.3487501144409162,-0.4025001525878906,-0.9737498760223389,-1.3874998092651367,0.5399999618530256,1,0.06738166077815211,1.0,10.642499923706056,-1.210531247072051,10.4375,1.4941141623620542,10.149999618530273,0.06738166077815211
4093,2005-05-04,10.84000015258789,10.90250015258789,10.642499923706056,10.755000114440918,943200.0,0.010958293947109787,1.4761922062115806,0.5762712960268969,70.84279946316232,55.283186337749896,-0.5214047903708607,-0.6210830262711493,-1.0372234008304204,-1.360199664940577,28.407164434975986,0.26000022888183416,0.07120872311128146,0.5847501754760742,0.05551549556714441,1.113984855385004,0.3201328355216102,0.8493675154305382,-0.8260763330803087,92.23602778804508,43.134970795238914,0.26461733995446474,5,-0.4362502098083496,-0.49000024795532227,-1.1425001621246338,-1.505000114440918,0.4224996566772443,2,0.050276759098,-2.627116671515881,10.72249984741211,1.0,10.642499923706056,-1.210531247072051,10.4375,0.050276759098
4094,2005-05-05,11.032500267028807,11.047499656677246,10.727499961853027,10.842499732971193,1553200.0,0.01775831289033336,1.9090972143953253,2.2352993975024544,72.29435549460116,57.739937956008696,-0.652832080275763,-0.8062884178591876,-1.167390596245097,-1.5492226812178327,27.731747662180545,0.31999969482421875,0.10702579774167198,0.7463752746582006,0.11559346740902221,1.377157081907379,0.4309843710336114,1.0617661782827899,-0.9474903408748006,98.30992756371869,44.314040488449905,0.31539090362458877,5,-0.5212502479553205,-0.6100006103515607,-1.33500027656555,-1.6975002288818342,0.2799997329711932,3,0.005438428687076335,1.4761922062115806,10.84000015258789,-2.627116671515881,10.72249984741211,1.0,10.642499923706056,0.005438428687076335
4095,2005-05-06,10.977499961853027,11.107500076293944,10.947500228881836,11.077500343322754,502400.0,-0.004985298331707355,1.0000000000000222,-0.5263163178236308,69.97837654796768,60.307885708304426,-0.4968396244613196,-0.7331556086868325,-1.0567454364544204,-1.4917083982940653,27.060631010343457,0.1599998474121076,0.16205185582938775,0.6559999942779537,-0.04627729240253586,1.3582772809584434,0.30486135093770805,1.0071386376181994,-0.7962410626466969,81.49465467503833,24.11985768433297,0.3511386433402449,5,-0.375,-0.5250000953674316,-1.2799999713897705,-1.6424999237060547,0.3474998474121076,4,0.010020465229742426,1.9090972143953253,11.032500267028807,1.4761922062115806,10.84000015258789,-2.627116671515881,10.72249984741211,0.010020465229742426
4096,2005-05-09,11.0600004196167,11.0600004196167,10.93000030517578,10.93000030517578,774400.0,0.007515414078830496,1.0000000000000273,-1.299996185317304,70.42550454374458,62.28022939274735,-0.4704810644676485,-0.7812859372729921,-1.0834293895091243,-1.5731855133642405,27.225340848776057,0.13000011444091975,0.19087310356182385,0.6912504196166989,-0.07662537425069083,1.4591262134840886,0.307312522683004,1.0751883165503937,-0.7675925791598548,91.07988115343522,30.812104671173877,0.38393789693369496,5,-0.4575004577636719,-0.6075005531311035,-1.3625004291534424,-1.7250003814697266,0.33500003814697266,0,0.003842634776120679,1.0000000000000222,10.977499961853027,1.9090972143953253,11.032500267028807,1.4761922062115806,10.84000015258789,0.003842634776120679
4097,2005-05-10,11.0625,11.177499771118164,10.954999923706056,10.979999542236328,1126000.0,0.0002260018344002468,-2.3584959981574882,0.6346183472104964,74.83068529293489,64.95186341562989,-0.41293913447809416,-0.7628433653511415,-1.0264341544743587,-1.5748763396516363,28.381627823950982,0.2224998474121076,0.2505554499870346,0.6556250095367435,-0.1713224645929472,1.4825724836664342,0.24215127247189727,1.0690987466015898,-0.672281091242704,78.50470954815427,12.329529704562916,0.4134737370648457,5,-0.4250001907348633,-0.536250114440918,-1.3550002574920654,-1.7274999618530273,0.4375,1,0.00632765602930796,1.0000000000000273,11.0600004196167,1.0000000000000222,10.977499961853027,1.9090972143953253,11.032500267028807,0.00632765602930796
4098,2005-05-11,11.202500343322754,11.237500190734863,10.9350004196167,11.119999885559082,738400.0,0.012655398266463669,2.967206143532531,1.0,73.60945393904343,67.87543805287238,-0.4856515032452009,-0.8572049175999101,-1.1069876297638714,-1.7108106304639854,29.539729446069078,0.30249977111816406,0.32548028834197495,0.7387503147125241,-0.14379332970293213,1.6212939591279802,0.29747849250479597,1.1800221369202522,-0.7020621138349359,93.13728790105726,25.948964109745972,0.441271822207728,5,-0.5037503242492676,-0.6462502479553223,-1.483750581741333,-1.8675003051757812,0.024999618530273438,2,0.005355899495967709,-2.3584959981574882,11.0625,1.0000000000000273,11.0600004196167,1.0000000000000222,10.977499961853027,0.005355899495967709
4099,2005-05-12,11.125,11.272500038146973,11.012499809265137,11.182499885559082,1149600.0,-0.006918129073653412,1.1894738532828455,-0.6969644425949045,78.33749554392043,70.26244790868164,-0.2853058229638936,-0.7222228351741116,-0.975115150554295,-1.6300527886053775,31.316376009340836,0.26000022888183594,0.3639812263104609,0.6012499809265144,-0.29019423584303716,1.492694197696066,0.1555278725417395,1.0469720893112893,-0.5066318567126551,56.934261855503834,-15.384295394531435,0.44572210838477544,5,-0.28625011444091797,-0.5512499809265137,-1.2931251525878906,-1.739999771118164,0.09500026702880682,3,0.012359533417090729,2.967206143532531,11.202500343322754,-2.3584959981574882,11.0625,1.0000000000000273,11.0600004196167,0.012359533417090729
4100,2005-05-13,10.927499771118164,11.147500038146973,10.84749984741211,11.092499732971193,1012400.0,-0.017752829562412198,1.1818150291823735,2.869570265204947,70.57440864437095,71.74648090980591,-0.012281082205474192,-0.4762904087339379,-0.7465802907990096,-1.4291730003348313,33.119068560591764,0.3000001907348633,0.40375683161521536,0.3574997425079349,-0.5158756015277426,1.2308750865436124,-0.07918792950990472,0.7941874145257746,-0.1913878867560861,18.82350301248752,-56.25323123956517,0.4366876720178392,5,-0.003749847412109375,-0.35374975204467773,-1.0956249237060547,-1.5424995422363281,0.19750022888183594,4,0.035232233991842055,1.1894738532828455,11.125,2.967206143532531,11.202500343322754,-2.3584959981574882,11.0625,0.035232233991842055
4101,2005-05-16,11.25,11.25,10.970000267028807,10.99250030517578,894800.0,0.029512718886914868,1.1747577849545336,-1.5606045718579253,70.15454719468178,72.33862518493636,-0.2676962089998707,-0.7425478356718216,-1.0397837633377272,-1.7469428845443993,34.98429886979776,0.32250022888183594,0.4896102337286461,0.6201249599456791,-0.26793850858178914,1.5081884284731473,0.17609322568194585,1.0641566942094123,-0.417338247956641,94.70587575312189,18.181361926819562,0.44403173426373377,5,-0.29250001907348633,-0.6762499809265137,-1.2781250476837158,-1.864999771118164,0.017499923706054688,0,0.006666649712456341,1.1818150291823735,10.927499771118164,1.1894738532828455,11.125,2.967206143532531,11.202500343322754,0.006666649712456341
4102,2005-05-17,11.2475004196167,11.2524995803833,11.125,11.1875,827600.0,-0.00022218492296011139,2.642910666357852,0.23301161447068075,69.41745842378187,72.18025395833853,-0.20438713532017516,-0.684781706135702,-1.0132958532138776,-1.7401984076305972,35.98596095009302,0.12749958038330078,0.5339739468121234,0.5602503776550289,-0.3319350619345034,1.4524358172445613,0.11415765786026277,1.006343097449795,-0.40000057220458984,94.11773945629369,16.819881991974768,0.4460927197947661,5,-0.24750041961669922,-0.6737504005432129,-1.186875581741333,-1.8625001907348633,-0.015000343322755683,1,0.013114028241307585,1.1747577849545336,11.25,1.1818150291823735,10.927499771118164,1.1894738532828455,11.125,0.013114028241307585
4103,2005-05-18,11.602499961853027,11.6225004196167,11.255000114440918,11.260000228881836,1718000.0,0.031562527583210986,-1.0851083401195272,5.708288961296988,84.29750837814217,73.5139376120653,-0.4915424960349153,-0.9598277466101486,-1.3450066083703813,-2.089164988344862,38.019416387785974,0.375,0.576002823302991,0.8332499027252194,-0.07968806850209731,1.746187873952536,0.37678091711156014,1.2897188883388786,-0.6785000801086429,97.41929767783552,14.086400968550677,0.4564689856136586,5,-0.36749982833862305,-0.8537497520446777,-1.4862499237060547,-2.2174997329711914,-0.4399995803833008,2,-0.008834299693172065,2.642910666357852,11.2475004196167,1.1747577849545336,11.25,1.1818150291823735,10.927499771118164,-0.008834299693172065
4104,2005-05-19,11.55500030517578,11.6225004196167,11.425000190734865,11.572500228881836,646000.0,-0.0040939156934641785,2.3616972923835813,-0.051094707590701775,79.76031923571976,74.60082013292666,-0.4046892562044846,-0.8495611980380762,-1.2730810160951176,-2.035727581772351,39.478506961411256,0.19750022888183416,0.5963576662176528,0.7182502269744848,-0.2183522493991248,1.6548527033480944,0.24994898878767913,1.1865514651612905,-0.49130031585693246,91.29031424468411,6.252493868204468,0.4683012381868049,5,-0.3200001716613752,-0.8062500953674299,-1.39750027656555,-2.1700000762939435,-0.33500003814697266,3,-0.028342737747575564,-1.0851083401195272,11.602499961853027,2.642910666357852,11.2475004196167,1.1747577849545336,11.25,-0.028342737747575564
4105,2005-05-20,11.477499961853027,11.574999809265135,11.44499969482422,11.552499771118164,636400.0,-0.0067070827586250825,1.1666706403134461,4.285722070844252,73.85713094595178,74.98211195539412,-0.2780445598166956,-0.6911293738266924,-1.173244202279541,-1.9543165001952332,41.33913110545847,0.13000011444091442,0.5936476597309799,0.5668748855590824,-0.3237871221898061,1.4575368933079709,0.12154388168463726,1.0122058894335275,-0.3020398864746099,77.77771281913375,-5.1457668847080384,0.44533100387444463,5,-0.24249982833862305,-0.7287497520446777,-1.317500114440918,-2.0924997329711914,-0.10249996185302734,4,-0.022435172788503932,2.3616972923835813,11.55500030517578,-1.0851083401195272,11.602499961853027,2.642910666357852,11.2475004196167,-0.022435172788503932
4106,2005-05-23,11.6850004196167,11.75,11.47249984741211,11.475000381469727,896000.0,0.018078889867421122,-1.5813834859943667,-2.8000076294139338,75.63248494059292,75.0712008051339,-0.4331117041167065,-0.8114634162014234,-1.3573095512215083,-2.154863604801456,43.413066417467796,0.2775001525878906,0.5765150926940077,0.6926253318786628,-0.16495940979935142,1.550210073556677,0.2638329610396557,1.12141770271767,-0.4201322753906247,89.60006713867188,6.518311422767482,0.42879237083900673,5,-0.38625049591064453,-0.8600006103515625,-1.5056254863739014,-2.3000001907348633,-0.23500061035156428,0,-0.047924723962916915,1.1666706403134461,11.477499961853027,2.3616972923835813,11.55500030517578,-1.0851083401195272,11.602499961853027,-0.047924723962916915
4107,2005-05-24,11.717499732971193,11.75,11.574999809265135,11.670000076293945,1990400.0,0.002781284740044576,2.1111092273132175,0.2261888002325233,74.47696897114405,75.16759136425618,-0.4055794082947699,-0.7804068789419834,-1.3755066987848252,-2.178712945440802,44.230435831323135,0.17500019073486506,0.5729156091192706,0.6593746662139903,-0.2093554615485047,1.5281047939764854,0.2250096023327437,1.093739730095237,-0.3556052175903339,93.4342879711782,11.034999798521383,0.4343650638812474,5,-0.4187498092651385,-0.8899998664855975,-1.5381247997283953,-2.3324995040893572,-0.23999977111816584,1,-0.03840408103436177,-1.5813834859943667,11.6850004196167,1.1666706403134461,11.477499961853027,2.3616972923835813,11.55500030517578,-0.03840408103436177
4108,2005-05-25,11.649999618530273,11.710000038146973,11.574999809265135,11.642499923706055,904000.0,-0.0057606243634881205,1.1176417789878657,0.15788945328969234,68.51571717717064,74.07628265683954,-0.2994124005837122,-0.6516076861752218,-1.2815405145318834,-2.1019095315298753,45.091976903959754,0.14249992370605824,0.5616935206487952,0.5317495822906491,-0.3254109343960767,1.3889100989773748,0.10316932394728617,0.9603298406340119,-0.21048400622558638,69.23063379765057,-10.695219939472366,0.4285802583433628,5,-0.35124969482421875,-0.8224997520446777,-1.4712495803833008,-2.2649993896484375,-0.049999237060546875,2,-0.035836871751674826,2.1111092273132175,11.717499732971193,-1.5813834859943667,11.6850004196167,1.1666706403134461,11.477499961853027,-0.035836871751674826
4109,2005-05-26,11.8125,11.899999618530273,11.675000190734865,11.675000190734865,1701600.0,0.013948531054992941,-2.272723489551242,18.334053916581656,73.52112025265103,74.40369505775955,-0.3957528191021744,-0.7200910668791867,-1.4162692068518723,-2.251632240188549,46.95580862552761,0.25,0.5477405144288223,0.6111249446868889,-0.1697272866144246,1.3919771759882025,0.22069882903623217,1.0015510603375457,-0.3108875101562507,80.7693113841484,0.9988605834627009,0.390426115650657,5,-0.377500057220459,-0.9100003242492676,-1.6462500095367432,-2.427499771118164,-0.10999965667724432,3,-0.055026422732721514,1.1176417789878657,11.649999618530273,2.1111092273132175,11.717499732971193,-1.5813834859943667,11.6850004196167,-0.055026422732721514
4110,2005-05-27,11.767499923706055,11.864999771118164,11.69499969482422,11.864999771118164,1686800.0,-0.003809530268270467,2.487186509644316,-0.7090907829850486,70.3596957244109,74.42648933884055,-0.24481276556167586,-0.6011638483704491,-1.342158238542872,-2.1911522776302235,48.610387150802914,0.17000007629394354,0.5305170080038568,0.49962487220764196,-0.23231785786285641,1.2315676022781403,0.13365350717239366,0.8655962372428903,-0.19250011444091975,69.00590274524501,-8.948404042071289,0.365971365035249,5,-0.25500011444091797,-0.8650002479553223,-1.625,-2.3824996948242188,-0.16499996185302734,4,-0.04652642109427929,-2.272723489551242,11.8125,1.1176417789878657,11.649999618530273,2.1111092273132175,11.717499732971193,-0.04652642109427929
4111,2005-05-31,11.649999618530273,11.767499923706055,11.572500228881836,11.737500190734865,2533600.0,-0.009985154530493978,1.644062974816539,0.8974431707030973,65.85693193471462,74.03087528449976,-0.07219793747193215,-0.4261637693346412,-1.1958286217482872,-2.0584985883287743,49.6325364460114,0.19499969482421875,0.5100376671314351,0.33174958229064977,-0.3563351910979513,1.0198343556792508,-0.012292804403649882,0.6757919689849494,0.25,23.66397987233844,-51.98090328741813,0.3440423866943002,5,-0.07249975204467773,-0.7124996185302734,-1.5074996948242188,-2.2649993896484375,0.032500267028808594,1,-0.023605118243339995,2.487186509644316,11.767499923706055,-2.272723489551242,11.8125,1.1176417789878657,11.649999618530273,-0.023605118243339995
4112,2005-06-01,11.44499969482422,11.667499542236328,11.25,11.587499618530273,2646400.0,-0.01759656055095349,1.7603296405354452,1.6285599067039607,56.323319133909806,70.92263203514061,0.18300876432338775,-0.17313751452405945,-0.9626587831747067,-1.841020137039072,49.60452362757923,0.4174995422363281,0.5177191715964007,0.09062466621399068,-0.5391597580542431,0.7204090904822245,-0.2242675459201262,0.40551687834810757,0.448449935913084,29.99997065615793,-41.63809987499974,0.31489221213411656,6,0.1300001144409162,-0.4462499618530291,-1.3024997711181658,-2.0599994659423846,0.5075006484985352,2,0.00043688200736036187,1.644062974816539,11.649999618530273,2.487186509644316,11.767499923706055,-2.272723489551242,11.8125,0.00043688200736036187
4113,2005-06-02,11.385000228881836,11.512499809265135,11.3100004196167,11.375,1198800.0,-0.005242417434883628,-1.8928610354223179,-0.07017708235735119,56.84211266007927,68.37616463784722,0.23346242707098774,-0.07400900660539023,-0.8779101844630954,-1.7678063326078846,49.44804372224104,0.20249938964843572,0.5043013324943946,0.003375196456909535,-0.5780006916680698,0.5847510845818888,-0.287312747605581,0.2940631405194001,0.4827114166259765,20.769278170822243,-50.55055601876532,0.2906879440624899,6,0.18999958038330078,-0.38625049591064453,-1.1581251621246338,-1.9524998664855957,0.6700000762939435,3,0.00812470189825154,1.7603296405354452,11.44499969482422,1.644062974816539,11.649999618530273,2.487186509644316,11.767499923706055,0.00812470189825154
4114,2005-06-03,11.092499732971193,11.412500381469727,11.092499732971193,11.369999885559082,966800.0,-0.025691742646488325,-1.306309712007715,-27.749380125881952,54.13533762701919,66.18485426907692,0.5067478529344775,0.23527989449753584,-0.56362974487201,-1.463059445580443,48.61523309492624,0.3200006484985334,0.48780456578984044,-0.2921252727508534,-0.8664927465070136,0.2822422010053067,-0.5793090096289344,-0.004941535872772462,0.7505034467163068,0.0,-74.7398088115599,0.2871837368780804,6,0.40374994277953924,-0.09375000000000178,-0.865624666213991,-1.659999370574953,1.0025005340576136,4,0.04575169355109798,-1.8928610354223179,11.385000228881836,1.7603296405354452,11.44499969482422,1.644062974816539,11.649999618530273,0.04575169355109798
4115,2005-06-06,11.087499618530273,11.170000076293944,10.979999542236328,11.147500038146973,1094000.0,-0.0004507653424644653,2.619040698994648,0.21621760945769608,45.156470830353406,62.79863047905032,0.5035637260455239,0.26239665693085357,-0.5350886363704923,-1.4436419565017076,47.44712835558368,0.1900005340576154,0.4021049347788246,-0.30262537002563406,-0.8625018928717942,0.25725115282052613,-0.5825636314487141,-0.022687108602553963,0.7104733543542476,13.650796726385824,-56.14424364546635,0.2799382614230804,6,0.35249996185302734,-0.05749988555908203,-0.8543746471405029,-1.6549992561340332,1.0325002670288086,0,0.05546793650072801,-1.306309712007715,11.092499732971193,-1.8928610354223179,11.385000228881836,1.7603296405354452,11.44499969482422,0.05546793650072801
4116,2005-06-07,11.102499961853027,11.262499809265135,11.039999961853027,11.100000381469727,2125600.0,0.0013529058704708774,-2.632638126600776,-0.04165938170547564,45.710046983963615,59.60230581380805,0.4439303041237004,0.2642940158542739,-0.5258077347561194,-1.4445501786560424,46.42996675882718,0.2224998474121076,0.33684292481203926,-0.2897500038146976,-0.8446513773894555,0.26515136976006026,-0.5672006906020766,-0.01229931702731868,0.6300351365796377,17.818242853338067,-46.88012533622627,0.2774506867873792,6,0.33749961853027344,0.04999971389770508,-0.8681249618530273,-1.669999599456787,1.1475000381469727,1,0.045034902203823,2.619040698994648,11.087499618530273,-1.306309712007715,11.092499732971193,-1.8928610354223179,11.385000228881836,0.045034902203823
4117,2005-06-08,11.13249969482422,11.2524995803833,11.0625,11.125,1990400.0,0.0027020700809969878,-1.8679247999078712,3.000381533766449,32.78388214408244,55.6321019212427,0.36008881110595503,0.2527668593355603,-0.532369480080165,-1.454432035818721,45.12085908373976,0.18999958038330078,0.2926072200481613,-0.2632502555847154,-0.8102206586825158,0.28372014751308505,-0.5367354571336165,0.010234945964185727,0.5398325591127371,28.638511946444257,-30.602260151167673,0.2734852015489003,6,0.30749988555908025,0.10500001907348455,-0.8856248855590838,-1.6874995231628418,1.2950000762939435,2,0.04940491406351177,-2.632638126600776,11.102499961853027,2.619040698994648,11.087499618530273,-1.306309712007715,11.092499732971193,0.04940491406351177
4118,2005-06-09,11.262499809265135,11.300000190734865,11.0,11.162500381469727,1202800.0,0.011677531372523253,2.4285698715537842,13.333799593079005,39.89636418140551,51.896017913326524,0.18924219014768262,0.13438206595219349,-0.6387108184080592,-1.564591533759378,43.52173790173257,0.30000019073486506,0.22468018567584735,-0.1362501144409194,-0.6794025397932018,0.406902310911363,-0.40782632711706057,0.1353260982352218,0.3544458277357716,65.31785407157463,9.712626834776238,0.27157621267614135,6,0.15999984741211115,0.00874996185302912,-0.9156250953674299,-1.7174997329711879,1.0375003814697301,3,0.061265309277962476,-1.8679247999078712,11.13249969482422,-2.632638126600776,11.102499961853027,2.619040698994648,11.087499618530273,0.061265309277962476
4119,2005-06-10,11.262499809265135,11.329999923706055,11.229999542236328,11.229999542236328,2455600.0,0.0,-5.1538190674608995,0.32500452997891166,42.15328390936613,48.76197215609932,0.11512690433503714,0.15305878174486054,-0.6126299915338524,-1.5445095802300397,41.80819900937658,0.10000038146972656,0.15485420202225164,-0.1431251049041773,-0.6750528620919773,0.38880265228362276,-0.4090889834980782,0.12283877368972362,0.3034901401546062,80.71427403665325,26.760630247084364,0.26596387859390036,6,0.11124992370605646,0.05124998092651545,-0.8856248855590803,-1.68749952316284,1.0725002288818377,4,0.0703663049351344,2.4285698715537842,11.262499809265135,-1.8679247999078712,11.13249969482422,-2.632638126600776,11.102499961853027,0.0703663049351344
4120,2005-06-13,11.3125,11.350000381469727,11.202500343322754,11.237500190734863,1460400.0,0.004439528664296422,-1.0344902428918135,2.3076674785059508,34.639165203055896,45.29333140813724,-0.006931355664042016,0.1405887861696833,-0.6352694253628357,-1.5718175352467156,40.953370425321,0.14750003814697266,0.1029753453883,-0.11237492561340368,-0.5972311165611934,0.3724812653343861,-0.35480302108729944,0.1300531698604921,0.20661071684506815,89.2856169721146,38.195215138751934,0.24242809547389524,6,0.011249542236328125,0.061249732971191406,-0.8456251621246338,-1.6649999618530273,1.2749996185302734,0,0.06917129432298852,-5.1538190674608995,11.262499809265135,2.4285698715537842,11.262499809265135,-1.8679247999078712,11.13249969482422,0.06917129432298852
4121,2005-06-14,11.324999809265135,11.407500267028807,11.287500381469727,11.34000015258789,1416000.0,0.0011049555151501078,-1.6666878596178516,-0.2000050862759796,33.54299487855343,42.7621842686532,-0.07865160203748722,0.14123717098152078,-0.6181678191255262,-1.5597253412179413,39.89428329235161,0.11999988555908025,0.0206599516814574,-0.10362510681152592,-0.5839251881674024,0.3766749745443505,-0.343775147489465,0.13652493386641318,0.15098201361123387,79.75450215892992,32.61497293395994,0.2401500406779385,6,-0.07875013351440252,0.048749923706056464,-0.7974998950958234,-1.6474995613098127,1.170000076293947,1,0.07019868341574242,-1.0344902428918135,11.3125,-5.1538190674608995,11.262499809265135,2.4285698715537842,11.262499809265135,0.07019868341574242
4122,2005-06-15,11.395000457763672,11.412500381469727,11.307499885559082,11.369999885559082,1571600.0,0.00618107281920377,2.49999205276961,-1.6666666666664693,39.33059335222058,40.81645990111335,-0.1748811198665532,0.0873309433012679,-0.6628655450235783,-1.6017229302917606,38.77938713541359,0.10500049591064453,-0.054845578799477934,-0.040999460220337625,-0.5140646068702939,0.4320656864296186,-0.27753203354531664,0.1955331131046414,0.0413027826614929,95.7575981763452,49.28865003391828,0.2365325733249783,6,-0.19875049591064453,-0.02125072479248047,-0.8675005435943604,-1.7175002098083496,0.7874994277954102,2,0.07503286598411663,-1.6666878596178516,11.324999809265135,-1.0344902428918135,11.3125,-5.1538190674608995,11.262499809265135,0.07503286598411663
4123,2005-06-16,11.5,11.545000076293945,11.345000267028807,11.414999961853027,1374000.0,0.009214527250395177,1.2857096146615208,3.3999237078008773,36.26374547686199,38.83072743998478,-0.2926251004058109,-0.02713246280626258,-0.7446083349212262,-1.6767068577597328,37.02861271949507,0.1999998092651385,-0.11679911978847457,0.06912508010864293,-0.39853515202388046,0.5367853122411663,-0.16470503595761876,0.30295519617490463,-0.5200004577636719,86.86128134945717,42.88330293659226,0.23383011606626175,6,-0.23750019073486328,-0.1262502670288086,-0.9181251525878906,-1.7150001525878906,0.625,3,0.08065215401027515,2.49999205276961,11.395000457763672,-1.6666878596178516,11.324999809265135,-1.0344902428918135,11.3125,0.08065215401027515
4124,2005-06-17,11.227499961853027,11.512499809265135,10.34000015258789,10.5,2996400.0,-0.023695655491041134,-1.2386635627099074,8.558819239529221,30.219792120069272,37.17109647217543,0.0011606274046584986,0.23144011419651633,-0.45564883624668084,-1.3751916309386942,35.362317963098434,1.1724996566772443,-0.15228169529770774,-0.18699994087219274,-0.659272248350776,0.28527236660639055,-0.4231360946114844,0.049136212867098905,0.31750011444091797,73.65144111674083,31.482768093103246,0.23613615373929162,6,-0.2849998474121094,-0.10750007629394531,-0.5999999046325684,-1.3899998664855957,1.0174999237060547,4,0.09552440280790964,1.2857096146615208,11.5,2.49999205276961,11.395000457763672,-1.6666878596178516,11.324999809265135,0.09552440280790964
4125,2005-06-20,11.220000267028807,11.3125,11.11750030517578,11.11750030517578,812000.0,-0.0006679754931820936,-2.804873510174115,0.14089342574252234,32.86855329519139,35.74426384008962,0.03289094053658559,0.23047608484008464,-0.4267629870113101,-1.3425373257970676,33.60597456754191,0.19499969482422053,-0.1872005356233899,-0.18162465095520197,-0.6606568276894684,0.2974075257790645,-0.4211407393223343,0.05789143741193037,0.3249998092651385,73.02905976412175,27.34154946218841,0.23951608836713303,6,-0.27750015258788885,-0.10000038146972479,-0.5137503147125226,-1.3412504196166974,1.0474996566772479,0,0.09937609131745861,-1.2386635627099074,11.227499961853027,1.2857096146615208,11.5,2.49999205276961,11.395000457763672,0.09937609131745861
4126,2005-06-21,11.125,11.3149995803833,11.072500228881836,11.1875,549200.0,-0.00846704677075416,-1.8955225580177184,-0.609756324491296,36.02621978644362,36.10452357812976,0.14686265788516906,0.2965770826638412,-0.30604264089216926,-1.2222004855989965,31.470872622385826,0.24249935150146484,-0.19774292998966203,-0.24862489700317347,-0.7233615712648032,0.22611177725845621,-0.48599323413398743,-0.011256559872359517,0.3959000778198245,65.1452196775077,16.75153541801337,0.23736833713081468,6,-0.18249988555908203,-0.005000114440917969,-0.3762500286102295,-1.2462501525878906,1.0924997329711932,1,0.1314606398678897,-2.804873510174115,11.220000267028807,-1.2386635627099074,11.227499961853027,1.2857096146615208,11.5,0.1314606398678897
4127,2005-06-22,11.267499923706055,11.279999732971193,11.09749984741211,11.09749984741211,895200.0,0.012808981906162309,-1.1470565135926787,-2.720001220703125,45.213840426127,36.6953542719877,0.02852620687553653,0.12504696129722603,-0.42660036056102335,-1.3377590475390502,29.220387115053338,0.1824998855590838,-0.1832417385782179,-0.08362498283386266,-0.5316424725538127,0.3643925068860874,-0.3076337276938368,0.14038376202611147,0.22978215560913107,76.9709402358781,24.046803419046455,0.22400874485997463,6,-0.3249998092651367,-0.14750003814697266,-0.5018749237060547,-1.1087498664855957,1.0,2,0.10894164368001902,-1.8955225580177184,11.125,-2.804873510174115,11.220000267028807,-1.2386635627099074,11.227499961853027,0.10894164368001902
4128,2005-06-23,11.232500076293944,11.387499809265135,11.1274995803833,11.282500267028807,1418400.0,-0.003106265600097635,1.0000073359767165,-0.2941186370317181,57.216510555795125,38.36904612159093,0.06573590644473448,0.13403722689575837,-0.3620366785472964,-1.275827684311368,26.680558494803286,0.26000022888183416,-0.17015969679317955,-0.0977498531341574,-0.5255837857950212,0.3300840795267064,-0.3116668194645893,0.11616711319627449,0.24163636448669656,76.11941876685194,15.819106254098259,0.21391696633043222,6,-0.28999996185302557,-0.1125001907348615,-0.44562506675720037,-0.8962502479553205,1.072500228881836,3,0.08457598956710455,-1.1470565135926787,11.267499923706055,-1.8955225580177184,11.125,-2.804873510174115,11.220000267028807,0.08457598956710455
4129,2005-06-24,11.162500381469727,11.354999542236328,11.149999618530273,11.28499984741211,4871200.0,-0.006231889102938926,-1.7796412915572912,2.4499799729157528,53.62322579694013,40.47838618757805,0.13416816508813767,0.16110363438829722,-0.2581637201875022,-1.1797885537242863,23.663811207668335,0.2049999237060547,-0.13913662906385404,-0.13524956703185964,-0.5034310744051655,0.23293194034144626,-0.3193403207185135,0.0488411866547942,0.28895333354705777,28.571515072615743,-36.07520553006749,0.18409075368665312,6,-0.2200002670288086,-0.04250049591064453,-0.1706252098083496,-0.5399999618530273,1.052499771118164,4,0.08622616668645922,1.0000073359767165,11.232500076293944,-1.1470565135926787,11.267499923706055,-1.8955225580177184,11.125,0.08622616668645922
4130,2005-06-27,11.220000267028807,11.274999618530273,11.125,11.24250030517578,576800.0,0.005151165383566969,2.4286150257767085,0.18367458154924096,55.45245344473546,42.91277047270939,0.06947318258151469,0.06375195886698215,-0.2829222144103358,-1.210969622052401,20.510772054753772,0.14999961853027344,-0.1261959860850066,-0.05037469863891708,-0.34570355595490376,0.2449541586770696,-0.19803912729691042,0.09728973001907626,0.20922437673939953,46.825471312529785,-22.7638662018079,0.1476644286579931,6,-0.27750015258788885,-0.10000038146972479,-0.22812509536742986,-0.5149998664855939,0.9474992752075213,0,0.0913546875343978,-1.7796412915572912,11.162500381469727,1.0000073359767165,11.232500076293944,-1.1470565135926787,11.267499923706055,0.0913546875343978
4131,2005-06-28,11.375,11.397500038146973,11.225000381469727,11.272500038146973,1006000.0,0.01381459262765583,1.3389777907089515,-4.555546136565931,60.08317789028887,45.218613199161425,-0.08681798858826895,-0.11900800113364873,-0.40431629124715585,-1.336685720799501,17.835559117140363,0.17749977111816584,-0.11360767400646132,0.11837501525878835,-0.12326027650193616,0.36001030701951287,-0.002442630621574793,0.2391926611391515,0.032440153944600425,92.49999205271908,16.998215631508856,0.12081764588036253,6,-0.43249988555908203,-0.25500011444091797,-0.38312482833862305,-0.6649999618530273,0.7574996948242205,1,0.07846153175437842,2.4286150257767085,11.220000267028807,-1.7796412915572912,11.162500381469727,1.0000073359767165,11.232500076293944,0.07846153175437842
4132,2005-06-29,11.449999809265135,11.604999542236328,11.359999656677244,11.385000228881836,1129200.0,0.0065933898255063905,-3.260840720807283,0.6341424836479511,58.16994115887105,47.65263494160688,-0.17119910653877746,-0.20407714921583597,-0.4456773851396907,-1.3827063555644497,16.582294153479268,0.2449998855590838,-0.09222178842100348,0.19312481880187882,-0.049340027860786506,0.43558966546454414,0.07189239547054704,0.3143572421332106,-1.1099996566772443,67.70835816862531,-8.70646375230909,0.12123242333133233,6,-0.47749996185302557,-0.3299999237060529,-0.38812494277953924,-0.6762499809265119,0.5749998092651385,2,0.06703056213896286,1.3389777907089515,11.375,2.4286150257767085,11.220000267028807,-1.7796412915572912,11.162500381469727,0.06703056213896286
4133,2005-06-30,11.477499961853027,11.637499809265135,11.425000190734865,11.482500076293945,1199200.0,0.002401760091353067,-2.863641486696262,-0.07692533415496784,59.14894860381996,50.86698566202362,-0.22599200572535594,-0.23641316477819174,-0.4340929719921114,-1.3807332929041412,15.21626916279472,0.21249961853026988,-0.06873211573548943,0.2159999847412113,-0.03991126637192721,0.4719112358543498,0.08804435918464115,0.34395561029778143,-1.1121998214721671,68.78050595930392,-6.7975644230302805,0.12795562555656964,6,-0.12249994277954102,-0.3575000762939453,-0.41437506675720215,-0.7037501335144043,0.44250011444091797,3,0.0688303170968152,-3.260840720807283,11.449999809265135,1.3389777907089515,11.375,2.4286150257767085,11.220000267028807,0.0688303170968152
4134,2005-07-01,11.600000381469727,11.6274995803833,11.505000114440918,11.600000381469727,985200.0,0.010673092574501775,3.4546558002427608,-0.0,61.52306631460334,54.05082044195828,-0.3241883665088281,-0.3361795714893674,-0.5230972269216458,-1.4743456663695191,14.846369658745246,0.14999961853027344,-0.055152147165768994,0.3131253719329834,0.028715069380890412,0.5975356744850764,0.1709202206569369,0.4553305232090299,-1.1838122543334961,92.68303575582239,18.060663217977535,0.14220515127604627,7,-0.24500036239624023,-0.48000049591064453,-0.5368754863739014,-0.8262505531311035,0.4924993515014666,4,0.06077585349326764,-2.863641486696262,11.477499961853027,-3.260840720807283,11.449999809265135,1.3389777907089515,11.375,0.06077585349326764
4135,2005-07-05,11.702500343322756,11.802499771118164,11.6225004196167,11.6225004196167,930400.0,0.008836203317438285,-3.4999880790596762,100.0,64.11217352242838,57.17148196817881,-0.39230287570775424,-0.41133205627519764,-0.583610575855591,-1.545830813135444,15.039150586770795,0.2024993896484375,-0.04310059070972727,0.3848752975463885,0.06098240657278531,0.7087681885199917,0.2229288520595869,0.5468217430331901,-1.2374597489013688,82.68406346606103,8.35103372196157,0.16194644548680115,7,-0.25250053405761896,-0.6000003814697283,-0.533750534057619,-0.8537507057189959,0.6199998855590803,1,0.04379404351460314,3.4546558002427608,11.600000381469727,-2.863641486696262,11.477499961853027,-3.260840720807283,11.449999809265135,0.04379404351460314
4136,2005-07-06,11.602499961853027,11.800000190734865,11.452500343322756,11.732500076293945,1237600.0,-0.008545214999868489,1.6226369600500596,-1.625002980235045,57.58682276015444,58.54625778307075,-0.24300011644865727,-0.2866489424595855,-0.44353182383620293,-1.4145633240203246,14.825827962721846,0.3474998474121094,0.0025870297834753586,0.2598749160766598,-0.07120983662414204,0.5909596687774616,0.09433253972625977,0.42541729242705983,-1.0572118168298346,54.80231468011527,-16.12580749398404,0.1655423763504008,7,-0.1387500762939453,-0.53125,-0.3950002193450928,-0.7537503242492676,0.7725000381469727,2,0.04869636563162416,-3.4999880790596762,11.702500343322756,3.4546558002427608,11.600000381469727,-2.863641486696262,11.477499961853027,0.04869636563162416
4137,2005-07-07,11.682499885559082,11.789999961853027,11.47249984741211,11.587499618530273,598000.0,0.006895059165617834,1.0483850624040558,-0.730770641528812,56.797017573894664,58.49964745174848,-0.2882546205503278,-0.3408047794526432,-0.4930613076670838,-1.4627131008886316,14.600977118996356,0.31750011444091797,0.047194536291135236,0.3123748302459717,-0.036131311692244594,0.660880972184188,0.13812175927686354,0.4866279012150798,-1.0617790429701905,68.21191551067723,-0.6718211324507735,0.17425307096910803,7,-0.21875,-0.6112499237060547,-0.4249999523162842,-0.8337502479553223,0.5900001525878906,3,0.03851913662942885,1.6226369600500596,11.602499961853027,-3.4999880790596762,11.702500343322756,3.4546558002427608,11.600000381469727,0.03851913662942885
4138,2005-07-08,11.952500343322756,12.0,11.619999885559082,11.645000457763672,773600.0,0.023111530957293347,-1.1258686414114873,3.2368318024394105,77.05224995943321,61.10287235869215,-0.49772343170717903,-0.5865335404657213,-0.7302763710926552,-1.6979720765479431,14.797301619285545,0.38000011444091797,0.10299614722720563,0.5478752613067641,0.11728416996015767,0.9784663526533706,0.3325797156334609,0.7631708069800673,-1.260872765022107,91.32425818026663,22.09169657341309,0.2152955456733034,7,-0.3900003433227557,-0.7825002670288104,-0.6656255722045916,-1.103750705718996,0.4224996566772443,4,0.0060656158230540935,1.0483850624040558,11.682499885559082,1.6226369600500596,11.602499961853027,-3.4999880790596762,11.702500343322756,0.0060656158230540935
4139,2005-07-11,12.05500030517578,12.125,11.97249984741211,12.0,1198000.0,0.008575608358822207,-1.7727146622277707,0.17886284762604107,79.09406947664894,63.729718584460315,-0.5144035095783863,-0.6604803273901894,-0.7885331150828474,-1.7640632987201013,15.039483496604245,0.17249965667724432,0.142850126923328,0.610750198364256,0.0973350583063528,1.1241653384221593,0.35404262833530353,0.8674577683932085,-1.2587029331391832,89.59111813230028,19.977959172361366,0.256707570028952,7,-0.3800001144409162,-0.8225002288818342,-0.7681255340576154,-1.2062506675720197,1.0675001144409197,0,-0.011198691452863119,-1.1258686414114873,11.952500343322756,1.0483850624040558,11.682499885559082,1.6226369600500596,11.602499961853027,-0.011198691452863119
4140,2005-07-12,12.095000267028807,12.147500038146973,12.037500381469727,12.039999961853027,454400.0,0.0033181220108184917,-2.666687859617891,1.0,85.14493429668242,66.5143581851707,-0.46626469463455145,-0.6733758815625723,-0.7921812713257399,-1.767411555804598,15.457532498841392,0.1099996566772461,0.1747284422568569,0.6116251468658422,0.026263522123244343,1.1969867716084401,0.3189443344945442,0.9043059592371403,-1.1658326321958707,92.44607278116224,21.347891786397028,0.29268081237129895,7,-0.34125041961669744,-0.8512501716613752,-0.8475005626678449,-1.246250629425047,0.9875001907348651,1,-0.0002067411328985358,-1.7727146622277707,12.05500030517578,-1.1258686414114873,11.952500343322756,1.0483850624040558,11.682499885559082,-0.0002067411328985358
4141,2005-07-13,12.119999885559082,12.172499656677244,12.047499656677244,12.104999542236328,698000.0,0.0020669382371512057,1.0833353201567824,0.27273200166459477,83.76237982757556,69.35796248169342,-0.41848027658278575,-0.6701196757522077,-0.786397862376262,-1.7538049568370084,15.69254401165477,0.125,0.22172626352191926,0.5968747615814216,-0.048136245656262844,1.241885768819106,0.2743692579625794,0.9193802652002638,-1.0446323623284623,92.5000306538259,21.229938905286687,0.32250550361884234,7,-0.32124996185302734,-0.8637499809265137,-0.8850002288818359,-1.2712502479553223,0.7799997329711914,2,0.01670794927680097,-2.666687859617891,12.095000267028807,-1.7727146622277707,12.05500030517578,-1.1258686414114873,11.952500343322756,0.01670794927680097
4142,2005-07-14,12.25,12.335000038146973,12.182499885559082,12.182499885559082,698400.0,0.010726082150859684,-3.51851537885531,4.499904634751097,87.47697482580956,72.50552095080339,-0.4727847993297303,-0.7723815001016341,-0.8860486885357091,-1.8431727734589884,16.110459147355172,0.21500015258789062,0.2711030369597509,0.6841248989105218,-0.034289457683689406,1.402539255504733,0.3249177206134153,1.0433320772076282,-1.0210339780868534,88.11188531368542,16.73414447886701,0.35920717829710574,7,-0.3562498092651367,-0.9124999046325684,-0.9537503719329834,-1.4012503623962402,0.7399997711181641,3,0.010204081632652962,1.0833353201567824,12.119999885559082,-2.666687859617891,12.095000267028807,-1.7727146622277707,12.05500030517578,0.010204081632652962
4143,2005-07-15,12.427499771118164,12.427499771118164,12.210000038146973,12.210000038146973,1387200.0,0.014489777234135914,1.0,3.222212803232597,93.17403610551987,76.02229537201633,-0.5602743911209114,-0.924217673632727,-1.0342988375117663,-1.9749231502387659,16.114051226071762,0.2174997329711914,0.3114676089974182,0.8152496814727783,0.0013428080141189014,1.6291565549314377,0.4082962447434486,1.222203118202108,-1.0215683066076053,100.0,22.24887915160076,0.40695343672932993,7,-0.4874997138977051,-1.0437498092651367,-1.0887501239776611,-1.5787501335144043,0.685000419616701,4,-0.01247231831228146,-3.51851537885531,12.25,1.0833353201567824,12.119999885559082,-2.666687859617891,12.095000267028807,-0.01247231831228146
4144,2005-07-18,12.300000190734865,12.414999961853027,12.287500381469727,12.395000457763672,798800.0,-0.010259471553530908,-1.1249950329415317,-0.436783373161152,85.17915410632945,78.36307099244978,-0.36100073171199476,-0.7507401591602303,-0.8846339309048599,-1.8025099702388143,15.604701575290706,0.1399993896484375,0.35205638242657855,0.6341250896453872,-0.21366654281293762,1.481916722103712,0.21022927341622477,1.0580209058745496,-0.7101864310349377,67.307748738214,-13.762257856287249,0.42389581622916217,7,-0.3600001335144061,-0.9162502288818377,-0.95312547683716,-1.4512505531311053,0.8874998092651349,0,0.006097545374156077,1.0,12.427499771118164,-3.51851537885531,12.25,1.0833353201567824,12.119999885559082,0.006097545374156077
4145,2005-07-19,12.335000038146973,12.414999961853027,12.255000114440918,12.332500457763672,676400.0,0.002845516005639759,-1.031740649466246,-0.026311298499222497,83.92226374655851,81.28923110205024,-0.33173021076482634,-0.7356407049916687,-0.8948316542991979,-1.7955692496202111,15.006768483041927,0.15999984741210938,0.39517893830801576,0.6133749485015869,-0.2572966841541291,1.484046581157303,0.1780391321737298,1.048710764829444,-0.594402796391762,75.65797233843394,-3.8023775938564626,0.4353358163278578,7,-0.38500022888183594,-0.9512500762939453,-0.9912502765655518,-1.486250400543213,1.1024999618530273,1,0.06384275468458189,-1.1249950329415317,12.300000190734865,1.0,12.427499771118164,-3.51851537885531,12.25,0.06384275468458189
4146,2005-07-20,12.587499618530273,12.592499732971193,12.282500267028807,12.292499542236328,1478000.0,0.020470172647136353,1.0327813492758333,118.0198397558184,85.71428571428572,84.50226089542701,-0.48032527214517806,-0.9201312584059611,-1.1217433206588758,-2.00519223592409,14.463090716295547,0.30999946594238637,0.4363479688045864,0.7927495479583744,-0.1119353500261635,1.6974344459429123,0.34040709896610544,1.2450919969506433,-0.7232599214897313,98.78045943858757,17.096875551662094,0.45234244899226866,7,-0.4812498092651367,-1.1212496757507324,-1.2387499809265137,-1.7387499809265137,1.0399999618530273,2,0.0393247947753419,-1.031740649466246,12.335000038146973,-1.1249950329415317,12.300000190734865,1.0,12.427499771118164,0.0393247947753419
4147,2005-07-21,12.494999885559082,12.612500190734865,12.342499732971193,12.5625,965200.0,-0.0073485390883365476,2.2238765180456737,-0.22881388808069053,80.69382640185867,84.90688050014094,-0.29106009008148526,-0.7704568940987606,-1.0042835425611543,-1.8686810391488144,13.911318548699702,0.2700004577636719,0.46717491474193906,0.638874816894532,-0.28161468791977917,1.559364321708843,0.17863006448737728,1.0991195693016866,-0.48510818133240896,70.80738866300804,-11.991640858271055,0.4602447524071555,7,-0.2024998664855957,-1.018749713897705,-1.1850001811981201,-1.6462502479553223,1.0625,3,0.0324129441120895,1.0327813492758333,12.587499618530273,-1.031740649466246,12.335000038146973,-1.1249950329415317,12.300000190734865,0.0324129441120895
4148,2005-07-22,12.182499885559082,12.25,11.779999732971193,12.1274995803833,2182800.0,-0.025010004230665683,3.9473573257039414,-0.8148179544780232,65.76454270321275,83.42582196975914,0.06425326109856755,-0.40384125201312315,-0.6744534726990477,-1.5149769803480027,12.95358606994401,0.7150001525878888,0.5135705290066213,0.2788748264312737,-0.6033671523527566,1.161116805215304,-0.16224616296074146,0.7199958158232889,0.430000305175783,48.34834009210234,-31.828953634640676,0.4411209893920154,7,0.013750076293947089,-0.7062497138977051,-0.8975000381469727,-1.3337502479553223,1.5900001525878906,4,0.06628359475843526,2.2238765180456737,12.494999885559082,1.0327813492758333,12.587499618530273,-1.031740649466246,12.335000038146973,0.06628359475843526
4149,2005-07-25,12.125,12.300000190734865,12.072500228881836,12.272500038146973,1203600.0,-0.0047198757315188855,1.2469093940292806,-2.6818039950062422,61.719831729942506,80.82303279567694,0.14832475012266677,-0.2851562113230308,-0.5974359125196393,-1.4188635733763597,11.97615772553494,0.22749996185302912,0.5594770215032323,0.1732499599456787,-0.6411710638743635,0.9876709837657209,-0.2339605519643424,0.5804604718556998,0.48750019073486506,41.44145072971775,-36.83171440737264,0.40721051191002083,7,0.07124996185302912,-0.648749828338623,-0.8068752288818359,-1.2375001907348633,1.6575002670288068,0,0.08144331469978261,3.9473573257039414,12.182499885559082,2.2238765180456737,12.494999885559082,1.0327813492758333,12.587499618530273,0.08144331469978261
4150,2005-07-26,12.244999885559082,12.3774995803833,11.952500343322756,12.225000381469727,1278800.0,0.00989689777806868,1.9824623631806544,-0.13558982316619791,67.62690028612876,79.03020173551619,0.057932096262304,-0.341960927502317,-0.6897543053380595,-1.51013754669329,10.926526615174044,0.4249992370605451,0.5580032966943254,0.24199986457824707,-0.5047254988525651,0.9887252280090593,-0.13136281713715903,0.6153625462936532,0.3508502960205089,55.85584347148694,-24.33754757150583,0.3733626817154062,7,-0.04874992370605291,-0.4024996757507324,-1.213749885559082,-1.3575000762939453,1.9975004196166974,1,0.07697020198035598,1.2469093940292806,12.125,3.9473573257039414,12.182499885559082,2.2238765180456737,12.494999885559082,0.07697020198035598
4151,2005-07-27,12.267499923706055,12.307499885559082,12.107500076293945,12.25749969482422,680800.0,0.0018374878201108391,3.444432670707413,0.5000238424490075,66.57225372622233,76.70745494667317,0.06543661764746211,-0.3100660384473777,-0.6941374028536877,-1.5065229716239248,10.392772015925317,0.19999980926513672,0.5439765105205581,0.2198749065399177,-0.47360487973333676,0.9133546928131722,-0.12686498659670953,0.5666147996765449,0.3120332489013684,58.55854927028182,-22.194097966211523,0.3467398931366271,7,-0.07124996185302557,-0.4249997138977051,-1.2362499237060547,-1.380000114440918,1.8999996185302734,2,0.09537396238601192,1.9824623631806544,12.244999885559082,1.2469093940292806,12.125,3.9473573257039414,12.182499885559082,0.09537396238601192
4152,2005-07-28,12.217499732971193,12.350000381469727,12.204999923706055,12.350000381469727,574000.0,-0.0040758256405806215,1.1886754428266049,-13.249761586879918,58.57604219134252,72.86323340065347,0.12330909400939305,-0.21040614934442026,-0.6261471647274846,-1.4333477984459986,10.645245332519714,0.14500045776367188,0.517904574341415,0.13149971961975204,-0.5053661655698765,0.7683656048093805,-0.1869332229750622,0.4499326622145663,0.3460427708435052,73.22177602134975,-5.937780916848666,0.3184329425948143,7,-0.021249771118164062,-0.36249971389770685,-1.1862497329711932,-1.3299999237060565,1.7725000381469709,3,0.11540821593856565,3.444432670707413,12.267499923706055,1.9824623631806544,12.244999885559082,1.2469093940292806,12.125,0.11540821593856565
4153,2005-07-29,12.267499923706055,12.407500267028807,12.145000457763672,12.27750015258789,862800.0,0.004092505981393879,-1.0588288092869345,0.07547305613335642,57.11892283568422,69.74542992613732,0.05389363143874348,-0.2088972024440352,-0.668649832913097,-1.4622815599990133,11.122164010204095,0.26249980926513494,0.4987245896925341,0.14199991226196218,-0.4307232499360616,0.714723074459986,-0.1443616688370497,0.42836149336097407,0.28037172469177385,69.23068861585169,-8.253702785687125,0.286361581099012,7,-0.07124996185302557,-0.39874982833862305,-1.2362499237060547,-1.380000114440918,1.7775001525878906,4,0.10515589727946084,1.1886754428266049,12.217499732971193,3.444432670707413,12.267499923706055,1.9824623631806544,12.244999885559082,0.10515589727946084
4154,2005-08-01,12.30500030517578,12.324999809265135,12.119999885559082,12.232500076293945,846000.0,0.003056888665412316,2.644467803736817,-7.249856952126468,57.04698673879611,66.75928803638594,0.01919574238209698,-0.2011876709497269,-0.6965310612670184,-1.4776848046801803,11.659262982267718,0.2049999237060529,0.46019880365076027,0.1442502975463853,-0.37673569018038044,0.665236285273151,-0.11624269631699669,0.4047432914097673,0.22751390491351664,77.47253207909402,1.803003271307702,0.2604929938633827,8,-0.10875034332275035,-0.43625020980834783,-1.2737503051757795,-1.4175004959106428,1.8999996185302752,0,0.11926043856772006,-1.0588288092869345,12.267499923706055,1.1886754428266049,12.217499732971193,3.444432670707413,12.267499923706055,0.11926043856772006
4155,2005-08-02,12.21500015258789,12.442500114440918,12.157500267028807,12.335000038146973,895200.0,-0.007314112178447685,-1.4255341598522602,-1.6551656099550536,53.05467223947969,63.13044209474083,0.10100564544796597,-0.07465107586533648,-0.5952607891468826,-1.366724814184245,11.833947407700565,0.28499984741211115,0.3884381243585544,0.028625154495239613,-0.4457925867751058,0.503042895765585,-0.2085837161399322,0.26583402513041143,0.3024637679590434,32.08957135902845,-39.738713602488964,0.2372088706351725,8,-0.018750190734861505,-0.346250057220459,-1.1837501525878906,-1.327500343322754,2.027500152587889,1,0.12832583666475217,2.644467803736817,12.30500030517578,-1.0588288092869345,12.267499923706055,1.1886754428266049,12.217499732971193,0.12832583666475217
4156,2005-08-03,12.167499542236328,12.260000228881836,12.09000015258789,12.21500015258789,1217200.0,-0.0038887114005887735,1.472714662227771,0.3958387970976484,47.19862593165407,59.408753153606995,0.09237851621341875,0.018285710447383252,-0.5434990384402134,-1.299205974067462,12.351205373115945,0.1700000762939453,0.33337178192907757,-0.047125434875487926,-0.4344449456973294,0.34019407594635354,-0.24078519028640955,0.1465343205354337,0.33521509455909104,21.98564483270792,-45.809012953925986,0.19365975541092115,8,-0.05624961853027344,-0.2487492561340332,-1.1362495422363281,-1.2799997329711914,2.1050004959106445,2,0.17053633375835542,-1.4255341598522602,12.21500015258789,2.644467803736817,12.30500030517578,-1.0588288092869345,12.267499923706055,0.17053633375835542
4157,2005-08-04,12.13249969482422,12.262499809265135,12.05500030517578,12.225000381469727,676400.0,-0.002876502874778364,1.4776127900886449,1.947357854159937,38.90977093171831,56.42488962344095,0.07884113205977528,0.09352189440406988,-0.50560460677419,-1.2491380130771184,12.947428730315591,0.20749950408935547,0.2796396332231019,-0.10462527275085343,-0.4041126853549457,0.19486213985323886,-0.25436897905290046,0.045118433551193604,0.3557606438947136,19.999852334227537,-41.914974934576136,0.1497437063020463,8,0.06500053405761541,-0.14624977111816584,-1.1012496948242205,-1.2449998855590838,2.0850000381469727,3,0.1677312918689169,1.472714662227771,12.167499542236328,-1.4255341598522602,12.21500015258789,2.644467803736817,12.30500030517578,0.1677312918689169
4158,2005-08-05,12.024999618530273,12.225000381469727,11.9375,12.114999771118164,703600.0,-0.008860505171890298,-1.1698191973282663,0.9729674000453823,39.50379831614643,53.956441466352494,0.18064729068274232,0.2179039726361971,-0.394223363084663,-1.120774851783846,13.34033140414095,0.28750038146972656,0.18881323848961706,-0.21575031280517543,-0.5022035986801541,0.07070297306980322,-0.35897695574266386,-0.07252366986768699,0.4490955080737056,17.326653208216328,-42.09229395612494,0.1432266429374893,8,0.16500043869018555,-0.00624942779540838,-0.9787497520446777,-1.125,2.2975006103515625,4,0.16340958128263616,1.4776127900886449,12.13249969482422,1.472714662227771,12.167499542236328,-1.4255341598522602,12.21500015258789,0.16340958128263616
4159,2005-08-08,11.920000076293945,12.13249969482422,11.8725004196167,12.052499771118164,1096000.0,-0.008731770941142192,-1.2857178788514094,1.4722163353537066,34.96377074500609,50.327204850672196,0.28330172742083803,0.329146582667029,-0.29172141051960665,-0.9958698333733622,13.408282431887153,0.2599992752075213,0.10357395083010701,-0.3139998435974114,-0.6242560523215808,-0.00374363487324203,-0.4691279479594961,-0.15887173923532671,0.5402131424373788,8.333277562875613,-47.00609970254252,0.15512810436208502,8,0.23750019073486328,0.11250019073486506,-0.6825001239776611,-1.017500400543213,2.3199996948242188,0,0.1782718109395085,-1.1698191973282663,12.024999618530273,1.4776127900886449,12.13249969482422,1.472714662227771,12.167499542236328,0.1782718109395085
4160,2005-08-09,12.092499732971193,12.199999809265135,11.9375,12.005000114440918,724000.0,0.014471447615198363,-1.359550465479093,-0.6603760004606571,30.961545656417584,46.37045950958277,0.09710683691016975,0.16490473876912937,-0.4633149817659419,-1.1466201671227463,13.285839826322066,0.27999973297118963,0.06900314857595191,-0.14137516021728302,-0.45186914126429656,0.1691188208297305,-0.2966221507407898,0.013871830306223742,0.35410921604492884,56.41016862944631,6.294569836135523,0.1552469905235064,8,0.06500053405761541,-0.05999946594238281,-0.854999780654909,-1.1900000572204608,1.9099998474121076,1,0.17469507855145583,-1.2857178788514094,11.920000076293945,-1.1698191973282663,12.024999618530273,1.4776127900886449,12.13249969482422,0.17469507855145583
4161,2005-08-10,12.322500228881836,12.4375,12.197500228881836,12.202500343322756,1098000.0,0.019020095182100905,-2.692300920661703,1.371433242506764,44.00001592220408,44.75090103523406,-0.1388756627489336,-0.051803053665191,-0.6859301193021174,-1.353073582307461,12.897473009369442,0.3450002670288068,0.05346470541755188,0.07850031852722239,-0.22955557065263754,0.3865562077070823,-0.07552762606270846,0.23252826311715324,-0.5425004959106428,79.64604309260775,30.81982341643085,0.15402794458993024,8,-0.16499996185302734,-0.28999996185302557,-1.046250343322754,-1.4200005531311035,1.9600000381469709,2,0.15581254133749511,-1.359550465479093,12.092499732971193,-1.2857178788514094,11.920000076293945,-1.1698191973282663,12.024999618530273,0.15581254133749511
4162,2005-08-11,12.375,12.452500343322756,12.3100004196167,12.385000228881836,1102800.0,0.00426048043359839,-1.0357220708447121,-0.08333532015672186,58.174097492587315,44.868142663778855,-0.18627313369028187,-0.09956260831284425,-0.7236734386618124,-1.3809230867086821,11.962165098166299,0.14249992370605646,0.015961580007076037,0.12475008964538503,-0.1888407664876599,0.43834094577842997,-0.03204533842113655,0.2815455177119066,-0.5818502616882313,86.6378700832325,36.191738646202595,0.15679542806652227,8,-0.21249961853027344,-0.33249998092651367,-1.1075000762939453,-1.4725003242492676,1.7924995422363281,3,0.15333333641591707,-2.692300920661703,12.322500228881836,-1.359550465479093,12.092499732971193,-1.2857178788514094,11.920000076293945,0.15333333641591707
4163,2005-08-12,12.272500038146973,12.38249969482422,12.207500457763672,12.38249969482422,704000.0,-0.008282825200244592,2.181814241002851,10.999713904253468,56.032717443452455,44.755446075407335,-0.09274214403405523,-0.009771205759458113,-0.6053695794445488,-1.255755268175161,10.60388109129708,0.17499923706054865,-0.023790757366267457,0.030000114440918324,-0.2726157192053389,0.33261594808717554,-0.12130780238221028,0.18130803126404693,-0.4529762756347644,68.96546054254189,16.662335392222936,0.15130791682312889,8,-0.1099996566772461,-0.15625,-1.005000114440918,-1.3350000381469727,2.0199995040893555,4,0.15848439101882428,-1.0357220708447121,12.375,-2.692300920661703,12.322500228881836,-1.359550465479093,12.092499732971193,0.15848439101882428
4164,2005-08-15,12.375,12.375,12.135000228881836,12.25,892000.0,0.008352003384348938,2.839996337890625,-1.136367183097352,55.39419169235521,45.015392681282385,-0.20592348929671722,-0.11211233441476232,-0.681119135384531,-1.334801123683544,9.279767493665455,0.23999977111816406,-0.03863998653879719,0.12875008583068848,-0.17868629838520178,0.43618647004657873,-0.024968106277256652,0.2824682779386336,-0.5301571742553701,84.951399678158,31.730438915841702,0.15371819210794493,8,-0.21249961853027344,-0.17875003814697088,-1.0087499618530273,-1.3262500762939453,2.1099996566772443,0,0.15737375586923918,2.181814241002851,12.272500038146973,-1.0357220708447121,12.375,-2.692300920661703,12.322500228881836,0.15737375586923918
4165,2005-08-16,13.1225004196167,13.619999885559082,12.395000457763672,12.432499885559082,5544800.0,0.06040407431246053,-2.2026154383165455,5.5200042724609375,72.15025746719098,47.78779618523094,-0.9064839017458564,-0.840692978155257,-1.3924704001876158,-2.053584051250219,9.000025812865534,1.244999885559082,-0.035187955257820036,0.8368754863739021,0.33890341140885205,1.334847561338952,0.587889448891378,1.0858615238564262,-1.2533512931689437,66.49834471641829,13.376187430747478,0.2489860374825249,8,-0.3762502670288086,-0.4225006103515625,-1.668750286102295,-2.0112504959106445,1.1624994277954102,1,0.08515902577765777,2.839996337890625,12.375,2.181814241002851,12.272500038146973,-1.0357220708447121,12.375,0.08515902577765777
4166,2005-08-17,13.082500457763672,13.225000381469727,12.862500190734865,13.137499809265135,2512000.0,-0.00304819665261602,2.1521687751116265,-0.07970914337998244,72.52604845755681,51.52293813254633,-0.8080127855775476,-0.8028709840873915,-1.3165243491935446,-1.9847677383510725,8.135031031292911,0.3625001907348615,-0.033586619562161246,0.7721254825592041,0.172210071893117,1.3720408932252912,0.47216777722616143,1.0720831878922468,-1.1083002857692374,63.804743968891586,12.67873996643047,0.2999577053330435,8,-0.33625030517578125,-0.38250064849853516,-1.5837504863739014,-1.9600005149841309,1.1024999618530273,2,0.07032288098057471,-2.2026154383165455,13.1225004196167,2.839996337890625,12.375,2.181814241002851,12.272500038146973,0.07032288098057471
4167,2005-08-18,12.899999618530273,13.142499923706055,12.850000381469727,13.074999809265135,1764400.0,-0.013949996777955054,-1.127279726172765,3.1818591666522873,65.40801894244228,54.40118486880142,-0.5645627718877204,-0.6202746793585945,-1.1004240950513022,-1.7750575039146472,7.144443934295208,0.2924995422363281,-0.02048387687865727,0.5693746566772457,-0.08192162129751068,1.2206709346520022,0.24372651768986664,0.8950227956646248,-0.8270514637219595,51.51512232401173,2.5685625577300115,0.3256481389873783,8,-0.1537494659423828,-0.19999980926513672,-1.372499704360962,-1.7337498664855957,0.9525003433227539,3,0.10717059607603652,2.1521687751116265,13.082500457763672,-2.2026154383165455,13.1225004196167,2.839996337890625,12.375,0.10717059607603652
4168,2005-08-19,12.989999771118164,13.15999984741211,12.892499923706055,12.899999618530273,1007600.0,0.006976756220876901,-4.095258855585831,-0.5142860256892385,66.27075995784813,57.87973922578387,-0.5624276145005158,-0.6816243910463129,-1.1592772093762385,-1.8379268624737186,8.566932790345968,0.2674999237060547,0.012547978130195148,0.6189998149871823,-0.09109562644087887,1.3290952564152434,0.2639520942731526,0.9740475357012119,-0.8242285124648046,57.5757400610737,11.732004452937879,0.3550477207140302,8,-0.21124982833862305,-0.28999996185302734,-1.3743746280670166,-1.6524996757507324,0.6625003814697266,4,0.09064663524753902,-1.127279726172765,12.899999618530273,2.1521687751116265,13.082500457763672,-2.2026154383165455,13.1225004196167,0.09064663524753902
4169,2005-08-22,13.112500190734865,13.199999809265135,12.94499969482422,13.050000190734865,1026400.0,0.00943036349308235,1.1473762829470782,0.6944432670707413,70.99413607884239,62.327804828275504,-0.5565053535510867,-0.7656034200479365,-1.2485649406952,-1.9313506965221503,10.002677269565737,0.2550001144409144,0.06916975934840153,0.6921252250671408,-0.08052129775880701,1.4647717478930886,0.3058019636541669,1.0784484864801147,-0.859475214467162,58.57143413221449,10.533990878197486,0.38632326141297424,8,-0.23500013351440607,-0.41250038146972834,-1.450625181198122,-1.7287502288818377,0.7799997329711896,0,0.08999041634601745,-4.095258855585831,12.989999771118164,-1.127279726172765,12.899999618530273,2.1521687751116265,13.082500457763672,0.08999041634601745
4170,2005-08-23,13.1875,13.22249984741211,13.00749969482422,13.112500190734865,1048800.0,0.0057197184498902764,1.9655294883683976,1.199996948242159,73.5565825965303,65.61186779208953,-0.5138853308681846,-0.8077888575651215,-1.2904076858450697,-1.9764627711765286,11.36836504268209,0.21500015258788885,0.14112046858312155,0.7200000286102295,-0.11967116770870945,1.5596712249291684,0.30016443045076,1.139835626769699,-0.8524565291748143,89.99989827473959,37.06978063411887,0.4198355981594695,8,-0.309999942779541,-0.4875001907348633,-1.5256249904632568,-1.8037500381469727,0.8999996185302734,1,0.09838859955846413,1.1473762829470782,13.112500190734865,-4.095258855585831,12.989999771118164,-1.127279726172765,12.899999618530273,0.09838859955846413
4171,2005-08-24,13.4375,13.6899995803833,13.167499542236328,13.1850004196167,2922000.0,0.018957345971563955,-2.6347659942879322,3.366669633661054,77.41596049385876,67.74985257000858,-0.658318968291999,-1.017825565483454,-1.5040649409174591,-2.1940594384945875,13.102601028643967,0.5225000381469727,0.24483250878160412,0.9115000247955329,-0.026743764381087942,1.8497438139721538,0.4423781302072225,1.3806219193838434,-1.0253591442907801,69.94049747786963,12.314312236406316,0.4691218945883103,8,-0.5250000953674316,-0.7025003433227539,-1.770625114440918,-2.0537500381469727,0.807499885559082,2,0.06306975608648258,1.9655294883683976,13.1875,1.1473762829470782,13.112500190734865,-4.095258855585831,12.989999771118164,0.06306975608648258
4172,2005-08-25,13.6274995803833,13.6899995803833,13.4399995803833,13.46500015258789,2362800.0,0.014139503656431796,-1.3529348406582804,0.643563159783204,82.53806273064875,70.69489093525262,-0.7285860280540035,-1.1560464284423198,-1.6570213313599673,-2.3530560481153593,15.101398825264706,0.2524995803833008,0.3559718989773124,1.0309996128082268,-0.015312777891541174,2.077312003507995,0.5078434174583428,1.5541558081581108,-1.113130026700155,92.1630060305726,28.22309799051611,0.5231561953498841,8,-0.7149996757507324,-0.8924999237060547,-1.841249704360962,-2.1612496376037598,0.8275003433227539,3,0.04090998762795173,-2.6347659942879322,13.4375,1.9655294883683976,13.1875,1.1473762829470782,13.112500190734865,0.04090998762795173
4173,2005-08-26,13.557499885559082,13.662500381469727,13.4975004196167,13.662500381469727,1112000.0,-0.005136649934297743,2.1428415727377588,-0.646159173205472,83.72810134598666,73.84310311898945,-0.5108629187464455,-1.037648745873117,-1.5534130657916556,-2.2540218239043384,16.973909759316598,0.16499996185302734,0.437935514460964,0.8964999198913581,-0.22103783487854223,2.0140376746612585,0.33773104250640706,1.4552687972763092,-0.9490799297399235,82.21480333184411,10.7766751381196,0.5587688773849505,8,-0.5149998664855957,-0.8225002288818359,-1.6731247901916504,-2.081249713897705,0.7925004959106445,4,0.02175917970009844,-1.3529348406582804,13.6274995803833,-2.6347659942879322,13.4375,1.9655294883683976,13.1875,0.02175917970009844
4174,2005-08-29,13.772500038146973,13.774999618530273,13.529999732971193,13.654999732971193,1750800.0,0.015858392358675255,3.0000155702607727,-1.119045240279363,84.00808653644191,75.16063968223955,-0.5663369829289344,-1.1985191612899904,-1.7228285564252293,-2.440478272191907,18.914924892357472,0.24499988555908025,0.5071257696959783,1.0381250858306892,-0.17002699486150163,2.24627716652288,0.4340490454845938,1.6422011261767846,-1.0775537123626826,99.67432174178846,25.247375400686835,0.6040760403460954,8,-0.46000003814697266,-0.9487500190734863,-1.9362499713897705,-2.2962498664855957,0.3000001907348633,0,-0.008713006732743334,2.1428415727377588,13.557499885559082,-1.3529348406582804,13.6274995803833,-2.6347659942879322,13.4375,-0.008713006732743334
4175,2005-08-30,13.782500267028807,13.8125,13.625,13.75,1632400.0,0.0007261012056007932,3.0540657573226935,0.2765972988766854,82.44443154041224,76.26268224700127,-0.5284420689353855,-1.1437033112880837,-1.6859462882686103,-2.4192716359602287,21.399082931254604,0.1875,0.59671969788692,0.9697503089904771,-0.29841978172612826,2.2379203997070825,0.3356652636321744,1.6038353543487798,-0.9795486119699177,95.34888191006756,20.69058124940061,0.6340850453583027,8,-0.45125007629394354,-0.9400000572204572,-1.9462502002716047,-2.30625009536743,0.0149993896484375,1,0.007981110433235017,3.0000155702607727,13.772500038146973,2.1428415727377588,13.557499885559082,-1.3529348406582804,13.6274995803833,0.007981110433235017
4176,2005-08-31,14.24250030517578,14.3100004196167,13.760000228881836,13.760000228881836,3986800.0,0.033375659657878476,-1.2797931762389858,14.84603421461973,85.13639599912723,78.45472414218848,-0.9013818583136981,-1.5181133537729483,-2.08968936210241,-2.842598193938633,24.072063889472066,0.5500001907348633,0.7024191559381023,1.3260003089904764,-0.054447337545791896,2.7064479555267447,0.6357764857223422,2.0162241322586105,-1.3184028487239576,92.24137364046712,18.309472412593564,0.6902238232681341,8,-0.6412501335144025,-1.1512498855590803,-2.223125219345091,-2.7662501335144025,-0.547500610351559,2,-0.010882968813360594,3.0540657573226935,13.782500267028807,3.0000155702607727,13.772500038146973,2.1428415727377588,13.557499885559082,-0.010882968813360594
4177,2005-09-01,14.167499542236328,14.4350004196167,14.157500267028807,14.3125,2115600.0,-0.00526598289151492,-2.363658432265546,-0.3005190359293047,86.02657884650465,80.64981512981697,-0.7014425868412424,-1.3521647456631172,-1.9627371548285915,-2.733941689408063,26.794506391459823,0.2775001525878924,0.7136114384101795,1.14924955368042,-0.2867574665830155,2.5852565739438553,0.4312460435487022,1.8672530638121376,-1.0493756709414228,71.46657307942709,-2.965758155312571,0.7180035101317173,9,-0.47749948501586914,-1.013749122619629,-2.1481244564056396,-2.691249370574951,-0.4174995422363281,3,0.005470290864785898,-1.2797931762389858,14.24250030517578,3.0540657573226935,13.782500267028807,3.0000155702607727,13.772500038146973,0.005470290864785898
4178,2005-09-02,13.989999771118164,14.202500343322756,13.957500457763672,14.135000228881836,738800.0,-0.01252865903323308,-1.3333424159854848,1.0,79.85210125511215,81.63403348273584,-0.4103255086817157,-1.0750209088928528,-1.7331490536637908,-2.5197243597774595,28.858037394331177,0.2449998855590838,0.726891239877224,0.8734997749328617,-0.5451535400133931,2.2921530898791165,0.16417311745973429,1.582826432405989,-0.6611756520917709,50.828694931936056,-21.352968380385704,0.7093266574731275,9,-0.2687497138977051,-0.8362493515014648,-1.9643747806549072,-2.513749599456787,-0.3249998092651367,4,0.03323803861297159,-2.363658432265546,14.167499542236328,-1.2797931762389858,14.24250030517578,3.0540657573226935,13.782500267028807,0.03323803861297159
4179,2005-09-06,14.045000076293945,14.19499969482422,13.887499809265135,13.977499961853027,1224000.0,0.003931401434996928,-1.4848433472177733,-0.4655165609955013,72.91922657908196,81.5632161474638,-0.3566452754637126,-1.0146821622621225,-1.7320913272745955,-2.5350791273678084,30.671063075703564,0.3074998855590856,0.7752759918381731,0.8222500801086419,-0.5361127830855743,2.180612943302858,0.14306864851153378,1.50143151170575,-0.5391877491731023,51.85183440925793,-20.179229138824198,0.6791814315971078,9,-0.24375009536743164,-0.8912496566772461,-2.012500047683716,-2.5687499046325684,-0.6875,1,0.02171593474681277,-1.3333424159854848,13.989999771118164,-2.363658432265546,14.167499542236328,-1.2797931762389858,14.24250030517578,0.02171593474681277
4180,2005-09-07,14.204999923706055,14.239999771118164,13.994999885559082,14.079999923706055,1474800.0,0.011391943506085633,1.5128232716459955,1.8518487121886436,76.31884226484627,81.44131412201796,-0.3991043760037307,-1.0627941539963022,-1.8348718125155727,-2.65533800083983,32.94371879105599,0.24499988555908203,0.8250000150016383,0.8766249179840084,-0.43956394490969686,2.1928137808777137,0.21853048653715668,1.5347193494308602,-0.5505175017858743,65.92586208601716,-6.850590946033236,0.6580944314468525,9,-0.2674999237060547,-1.0512495040893555,-2.172499895095825,-2.7287497520446777,-0.4825000762939453,2,-0.00932768007996232,-1.4848433472177733,14.045000076293945,-1.3333424159854848,13.989999771118164,-2.363658432265546,14.167499542236328,-0.00932768007996232
4181,2005-09-08,14.24250030517578,14.287500381469727,14.06999969482422,14.204999923706055,1062400.0,0.0026399423914915676,2.411761185991864,0.3000030517577983,83.7735827328188,81.57859412225909,-0.34688567256668357,-1.000367078669493,-1.8185342039716357,-2.653274247745715,35.85815577543824,0.21750068664550604,0.860514478694256,0.818125295639037,-0.46891114641610443,2.1051617376941785,0.17460707461146718,1.4616435166666069,-0.4631350036241564,64.84020094200253,-10.186732072579588,0.6435182210275705,9,-0.27624988555908025,-1.0887498855590803,-2.21000027656555,-2.7662501335144025,-0.530000686645506,3,-0.031244559519989612,1.5128232716459955,14.204999923706055,-1.4848433472177733,14.045000076293945,-1.3333424159854848,13.989999771118164,-0.031244559519989612
4182,2005-09-09,14.272500038146973,14.329999923706055,14.157500267028807,14.270000457763672,1207200.0,0.0021063529807536785,1.9361805741557194,0.06665479884034699,83.26847690723665,81.52752474017575,-0.3081786238848654,-0.9285282136547597,-1.7956551626180701,-2.643892185570973,38.893342651542184,0.17249965667724787,0.8902532134810492,0.7532500267028812,-0.4869792516647742,1.9934793050705366,0.13313538751905263,1.3733646658867098,-0.38823311770493696,87.00567894050589,9.36764558103603,0.6201146391838278,9,-0.28999996185302734,-1.1187496185302734,-2.257499933242798,-2.7962498664855957,-0.42749977111816584,4,-0.040462451692361734,2.411761185991864,14.24250030517578,1.5128232716459955,14.204999923706055,-1.4848433472177733,14.045000076293945,-0.040462451692361734
4183,2005-09-12,14.217499732971193,14.255000114440918,14.1274995803833,14.234999656677244,1242800.0,-0.003853585918989433,3.434736458022357,-7.001144601295794,79.7042790224535,81.04932390528815,-0.1673058436607473,-0.7592703589038852,-1.6882114934414734,-2.5472346024469292,42.27668003086539,0.14500045776367188,0.8875363291294196,0.6009997367858908,-0.5276060296286378,1.7296055032004194,0.03669685357862562,1.165302619993156,-0.24511545266121182,74.57623465770156,-5.247486698891194,0.5643028832072645,9,-0.18749952316284357,-1.063749313354494,-2.125624656677248,-2.7412495613098162,-0.3524999618530291,0,-0.0328819934412965,1.9361805741557194,14.272500038146973,2.411761185991864,14.24250030517578,1.5128232716459955,14.204999923706055,-0.0328819934412965
4184,2005-09-13,14.322500228881836,14.407500267028807,14.157500267028807,14.157500267028807,1172800.0,0.007385299657656441,-2.03030373089032,-9.428610354225448,80.02644047613052,80.78065823147908,-0.20795267524484728,-0.7493054608073386,-1.7424164007180138,-2.6134163731726012,45.6285201809522,0.25,0.8576534503798214,0.6086252212524421,-0.39848564045353463,1.6157360829584189,0.10506979039945463,1.1121806521054296,-0.27609736628278014,79.39394920215138,0.8220255858628178,0.5035554308529883,9,-0.22499990463256836,-1.1687498092651367,-2.218125104904175,-2.846250057220459,-0.42749977111816406,1,-0.04590680792610047,3.434736458022357,14.217499732971193,1.9361805741557194,14.272500038146973,2.411761185991864,14.24250030517578,-0.04590680792610047
4185,2005-09-14,14.239999771118164,14.404999732971193,14.154999732971193,14.337499618530273,798800.0,-0.005760199437616853,1.1505369287184755,-0.5909083027483103,73.29459952363403,79.46490306753539,-0.060045642320288195,-0.6100708035045592,-1.6123361075296483,-2.4889095667262175,46.46069514572487,0.25,0.8312697965202425,0.47024979591369664,-0.5226127843129298,1.463112376140323,-0.02618149419961746,0.9666810860270107,-0.1314212993962851,50.37030757710621,-28.083351879118148,0.4964312901133136,9,-0.0787496566772461,-1.0537495613098145,-2.1449995040893555,-2.763749599456787,-0.35750007629394354,2,-0.06197329417196484,-2.03030373089032,14.322500228881836,3.434736458022357,14.217499732971193,1.9361805741557194,14.272500038146973,-0.06197329417196484
4186,2005-09-15,14.0024995803833,14.3125,13.987500190734865,14.265000343322756,679200.0,-0.01667838444889347,-1.2222243958423145,2.692319730818908,60.59320618411174,76.63897277171395,0.15626297579485637,-0.3163310959172314,-1.325811056793242,-2.2111559830647796,47.029923356740134,0.32499980926513494,0.7818554199755425,0.18674964904785085,-0.7560320190939382,1.12953131718964,-0.2846411850230446,0.6581404831187463,0.43250083923339844,3.5712826008960605,-70.12655850980961,0.4713908340708948,9,0.1450004577636701,-0.7174992561340332,-1.9074993133544922,-2.526249408721924,-0.012499809265136719,3,-0.019996410738226666,1.1505369287184755,14.239999771118164,-2.03030373089032,14.322500228881836,3.434736458022357,14.217499732971193,-0.019996410738226666
4187,2005-09-16,14.282500267028807,14.362500190734865,13.9975004196167,14.029999732971193,1346800.0,0.01999647884566058,-1.2992172340668497,-0.9619040006975226,68.30805940128624,75.35630145462218,-0.1181322078570517,-0.5137900490066318,-1.5551014958111846,-2.454494845370707,47.718426408865966,0.36499977111816584,0.7529384478298571,0.3976253032684305,-0.46146465449741925,1.2567152610342802,-0.03191967561449438,0.8271702821513554,0.1435501480102559,70.23810064441099,-2.2839874551322907,0.42954497888292476,9,-0.13500022888183594,-0.9974999427795392,-2.1874999999999982,-2.80625009536743,-0.0475006103515625,4,-0.0399090241793576,-1.2222243958423145,14.0024995803833,1.1505369287184755,14.239999771118164,-2.03030373089032,14.322500228881836,-0.0399090241793576
4188,2005-09-19,14.167499542236328,14.329999923706055,14.085000038146973,14.329999923706055,620400.0,-0.00805186225397514,2.015376128267427,-0.6435645060166426,60.5052840041252,73.9769745018492,0.027596795604351243,-0.322590291573281,-1.3983855598608521,-2.303847344672164,48.40974666138689,0.24499988555908203,0.6603243238719756,0.22374958992004323,-0.5323371003463127,0.9798362801863991,-0.15429375521313382,0.6017929350532203,0.24977986831665078,42.85698066766266,-25.146976246138543,0.37804334513317756,9,0.030000686645507812,-0.8824992179870605,-2.0649993419647217,-2.691249370574951,0.1425008773803711,0,-0.022763316437461878,-1.2992172340668497,14.282500267028807,-1.2222243958423145,14.0024995803833,1.1505369287184755,14.239999771118164,-0.022763316437461878
4189,2005-09-20,14.292499542236328,14.5,14.15999984741211,14.15999984741211,1226400.0,0.008823010696231037,-4.132089595209305,-0.815380823268425,62.78191301454707,72.47287125181597,-0.06549036357282745,-0.3738210212680926,-1.4826621461770646,-2.3873615702641633,49.18479430806553,0.3400001525878906,0.5709055601013056,0.2897496223449707,-0.3714214013225128,0.9509206460124542,-0.040835889488771926,0.6203351341787133,-0.30499935150146307,59.512090734003706,-4.825012460591765,0.33058551183374174,9,-0.048749446868896484,-0.9749994277954102,-2.1531243324279785,-2.816249370574951,-0.02249908447265625,1,-0.029910777317490367,2.015376128267427,14.167499542236328,-1.2992172340668497,14.282500267028807,-1.2222243958423145,14.0024995803833,-0.029910777317490367
4190,2005-09-21,14.484999656677244,14.69499969482422,14.154999732971193,14.24250030517578,2274400.0,0.01346861085229012,-1.5868230919112964,1.830188000230322,57.01877920017406,69.50011530374432,-0.2392559634457605,-0.48921394393675044,-1.632651865827759,-2.5414259210957297,50.08524796531331,0.5399999618530273,0.5150455301020553,0.41737475395202495,-0.15574339145889127,0.9904928993629412,0.13081568124656684,0.703933826657483,-0.48724946975707617,70.31799500449492,9.117721511542229,0.28655907270545805,9,-0.14374971389770153,-0.939999580383299,-2.3056244850158674,-3.0087494850158674,-0.814999580383299,2,-0.04073173716932721,-4.132089595209305,14.292499542236328,2.015376128267427,14.167499542236328,-1.2992172340668497,14.282500267028807,-0.04073173716932721
4191,2005-09-22,14.28499984741211,14.677499771118164,14.262499809265135,14.607500076293945,1828000.0,-0.013807374111530546,-1.2585013182752272,-1.3299014075090747,53.171393417726755,66.15599491602102,-0.03642398145838932,-0.23448845501806304,-1.3923951405079826,-2.3070363941617167,50.1898661575398,0.4149999618530291,0.49328802644273395,0.17499995231628418,-0.3222530521881737,0.672252956820742,-0.07362654993594475,0.4236264545685131,-0.2593596801757787,41.21859878777261,-17.911279045860738,0.24862650225222926,9,0.05625009536743342,-0.5124998092651367,-1.5618748664855957,-2.304999828338623,-0.7399997711181641,3,-0.02817641980309904,-1.5868230919112964,14.484999656677244,-4.132089595209305,14.292499542236328,2.015376128267427,14.167499542236328,-0.02817641980309904
4192,2005-09-23,14.1850004196167,14.327500343322756,14.125,14.279999732971193,568000.0,-0.007000310035951918,1.1315765697936846,0.29457130521696995,55.49296834074336,63.465849284719894,0.055717664768621944,-0.09547606825451993,-1.2566617217762968,-2.1741569799653035,50.0332457876183,0.20250034332275568,0.4441143072678191,0.04712548255920446,-0.3957754284248214,0.4900263935432303,-0.17432497293280846,0.2685759380512174,-0.13258587127685217,16.39351438563792,-41.97763593914427,0.22145045549201284,9,0.15624952316284357,-0.41250038146972656,-1.4618754386901855,-2.205000400543213,-0.6200008392333984,4,-0.013746961066625318,-1.2585013182752272,14.28499984741211,-1.5868230919112964,14.484999656677244,-4.132089595209305,14.292499542236328,-0.013746961066625318
4193,2005-09-26,13.852499961853027,14.255000114440918,13.797499656677244,14.255000114440918,1493600.0,-0.023440285366777336,1.273293338261645,4.236874334932762,45.310600059009225,59.60853368281752,0.3698966335899634,0.274322903293557,-0.8972764235786208,-1.8122523504734893,49.323482590297395,0.45750045776367365,0.36759623489247417,-0.3001249790191647,-0.6762599504086388,0.07600999237030948,-0.4881924647139009,-0.11205749332442849,0.8424997329711932,6.128167447138991,-50.87546333794151,0.18806748569473683,9,0.3937497138977051,-0.058750152587890625,-1.1293749809265137,-1.872499942779541,-0.4049997329711914,0,0.027612322387839283,1.1315765697936846,14.1850004196167,-1.2585013182752272,14.28499984741211,-1.5868230919112964,14.484999656677244,0.027612322387839283
4194,2005-09-27,13.65250015258789,13.907500267028807,13.532500267028807,13.907500267028807,2767600.0,-0.014437813377794262,1.9411751506244168,0.6335404168206717,36.79811024598152,55.55336820752279,0.5194924409239334,0.48999391493665634,-0.6680511605544694,-1.5867865196117243,48.02525075178296,0.375,0.28316716891164795,-0.494124794006348,-0.8985550151409356,-0.08969457287176041,-0.6963399045736427,-0.2919096834390533,1.024549541473391,10.32257588174937,-43.67072781872383,0.202215110567294,9,0.46124982833862305,0.1674995422363299,-0.9131252765655518,-1.6725001335144043,-0.09749984741211115,1,0.04815969673541276,1.273293338261645,13.852499961853027,1.1315765697936846,14.1850004196167,-1.2585013182752272,14.28499984741211,0.04815969673541276
4195,2005-09-28,13.892499923706055,13.97249984741211,13.537500381469727,13.61750030517578,1332000.0,0.017579180987789433,1.0,-1.078429392603245,42.374725948728525,53.52909262581355,0.25145968867383495,0.27263575573051213,-0.8765624163777161,-1.7987879480389157,46.66120991713649,0.4349994659423828,0.21524873454309912,-0.2596250057220466,-0.6457844537440014,0.12653444229990818,-0.4527047297330231,-0.0665452817110701,0.7387677932739276,31.44103166783145,-20.30527975155123,0.19307972401097723,9,0.22125005722045898,-0.04125022888183416,-1.1037499904632568,-1.9124999046325684,-0.35000038146972656,2,0.027172973628270647,1.9411751506244168,13.65250015258789,1.273293338261645,13.852499961853027,1.1315765697936846,14.1850004196167,0.027172973628270647
4196,2005-09-29,14.087499618530273,14.125,13.875,13.925000190734865,1000800.0,0.014036328658996178,1.1052614671715448,0.590907829850384,46.239831843315294,51.07706734159455,0.0779863256306097,0.06896423340347724,-1.0452985189933948,-1.9656884388335776,44.669213462949266,0.25,0.13830448709894405,-0.05687527656555247,-0.4416166875453733,0.3278661344142684,-0.2492459820554629,0.13549542892435795,0.49981740045166134,69.81123248298373,21.594509657781174,0.19237070548991042,9,0.026250362396240234,-0.15625,-1.2987496852874756,-2.107499599456787,-0.5874996185302734,3,-0.029636170615199964,1.0,13.892499923706055,1.9411751506244168,13.65250015258789,1.273293338261645,13.852499961853027,-0.029636170615199964
4197,2005-09-30,14.244999885559082,14.3100004196167,13.994999885559082,14.012499809265135,764000.0,0.011180143481362537,-1.355144851583278,1.4307747383989045,50.53658794377919,49.96943444600055,-0.09542805927892672,-0.08688694254453111,-1.1711815294796075,-2.0939282879662073,42.591394708998905,0.3150005340576172,0.08851351489727399,0.09674997329711843,-0.2905248787877994,0.4840248253820363,-0.0968874527453405,0.29038739933957736,0.3001244633447282,91.63980433428029,44.82588323871795,0.19363742604245926,9,-0.13124990463256836,-0.17750024795532227,-1.4212501049041748,-2.2300000190734863,-0.8050003051757812,4,-0.04914003614522766,1.1052614671715448,14.087499618530273,1.0,13.892499923706055,1.9411751506244168,13.65250015258789,-0.04914003614522766
4198,2005-10-03,14.454999923706055,14.539999961853027,14.217499732971193,14.324999809265135,1764400.0,0.01474201753836879,1.1500001589456066,0.559140093685656,52.483591805448405,48.82517653387848,-0.2909543647625892,-0.274329150263501,-1.3363978626113528,-2.275385117001264,41.53268210819886,0.32250022888183416,0.0876890752224817,0.283500003814698,-0.11929413396112132,0.6862941415905173,0.08210293492678744,0.4848970727026085,-0.9224996566772479,91.56326909242362,46.85171239385334,0.20139706888791006,10,-0.341249942779541,-0.3587498664855957,-1.6312501430511475,-2.440000057220459,-1.0900001525878906,0,-0.061570414944324026,-1.355144851583278,14.244999885559082,1.1052614671715448,14.087499618530273,1.0,13.892499923706055,-0.061570414944324026
4199,2005-10-04,14.350000381469727,14.859999656677244,14.329999923706055,14.512499809265135,1551200.0,-0.00726389088830981,-4.23455638913612,-1.2499944980376028,52.0446206043245,48.272492245450756,-0.19773445478972285,-0.15316080054294545,-1.1850576994566318,-2.1409256970645707,40.95574759281194,0.5299997329711896,0.04147642276058683,0.16325044631958008,-0.24246237740048926,0.5689632700396494,-0.03960596554045459,0.36610685817961475,-0.7973501205444347,61.43670663808174,16.720476467791336,0.20285641186003478,10,-0.153750419616701,-0.1550006866455078,-1.4612505435943604,-2.335000514984131,-0.9125003814697266,1,-0.06289199502414622,1.1500001589456066,14.454999923706055,-1.355144851583278,14.244999885559082,1.1052614671715448,14.087499618530273,-0.06289199502414622
4200,2005-10-05,14.072500228881836,14.44499969482422,14.0649995803833,14.427499771118164,1691200.0,-0.019337989213312423,-1.054050013660719,2.1846202602219815,51.28206292642422,48.06256663530602,0.016873674802917904,0.12005934749537062,-0.8673546055938832,-1.8321267186018044,39.9247582520615,0.38000011444091975,0.015889414748901487,-0.1076247215270989,-0.516398466091708,0.30114902303751023,-0.31201159380940346,0.09676215075520567,-0.46755599212646537,20.05079164677831,-28.63609888240489,0.2043868722823045,10,0.12374973297118963,0.12374973297118963,-1.0043752193450928,-2.015000343322754,-0.7200002670288086,2,-0.03677384368727599,-4.23455638913612,14.350000381469727,1.1500001589456066,14.454999923706055,-1.355144851583278,14.244999885559082,-0.03677384368727599
4201,2005-10-06,13.797499656677244,14.24250030517578,13.657500267028807,14.024999618530273,1474400.0,-0.019541699607877216,-1.3054245881338031,0.640845789320988,41.10090747785549,46.46344876165182,0.24076959611628546,0.3794677350332858,-0.5552430796858641,-1.5322580926896041,38.30733550801006,0.5850000381469727,-0.035365342643295605,-0.3603752613067641,-0.8019790440251899,0.0812285214116617,-0.5811771526659761,-0.1395733699475521,-0.14235320312499944,11.64236679482787,-32.90078121450342,0.22080189135921252,10,0.39875030517578125,0.39875030517578125,-0.7106244564056379,-1.721249580383299,-0.5625,3,-0.0184816177413355,-1.054050013660719,14.072500228881836,-4.23455638913612,14.350000381469727,1.1500001589456066,14.454999923706055,-0.0184816177413355
4202,2005-10-07,13.69499969482422,14.0649995803833,13.675000190734865,13.835000038146973,1002400.0,-0.007428879463926563,-3.3333421636829574,0.6153862276829567,41.29032416844864,46.01675144047842,0.2977667661511081,0.4600726588525337,-0.41444617296461495,-1.4051937328422088,36.530850916510936,0.3899993896484357,-0.09186478493434613,-0.43400020599364986,-0.9175735827899381,0.049573170802638344,-0.6757868943917931,-0.19221351759550664,1.1649999618530238,3.1184571167538833,-39.91795772933591,0.2417866883981441,10,0.501250267028805,0.501250267028805,-0.34874939918518244,-1.003749370574953,-0.4375,4,-0.014238751308473407,-1.3054245881338031,13.797499656677244,-1.054050013660719,14.072500228881836,-4.23455638913612,14.350000381469727,-0.014238751308473407
4203,2005-10-10,13.75,13.93000030517578,13.614999771118164,13.802499771118164,878400.0,0.004016086630258542,1.0487783697951356,0.37499744552149306,39.73510770294585,46.343084491252235,0.25333912174493634,0.38815349265504473,-0.4313327270828893,-1.4407287637993633,34.749400687969555,0.3150005340576154,-0.12923025703533142,-0.3556249141693115,-0.8656581753255015,0.15440834698687844,-0.6106415447474056,-0.10060828359121743,1.0862996673583964,10.84339287478831,-28.86518970664093,0.25501663057809487,10,0.44875001907348633,0.44624996185302557,-0.3281247615814209,-0.9962496757507324,-0.5174999237060547,0,-0.022545485063032666,-3.3333421636829574,13.69499969482422,-1.3054245881338031,13.797499656677244,-1.054050013660719,14.072500228881836,-0.022545485063032666
4204,2005-10-11,13.664999961853027,13.875,13.619999885559082,13.779999732971193,1673200.0,-0.006181820956143502,-1.4878069204216637,2.1904813805631584,33.82643502599562,45.393274388726354,0.3802903117015983,0.44414097334848535,-0.30962975710493623,-1.3358016731181213,32.60269163384235,0.25500011444091797,-0.16976762709807502,-0.40774993896484446,-0.9430582656566759,0.12755838772698702,-0.6754041023107593,-0.1400957756189296,1.1224477096557592,6.024119919385775,-28.58105101235389,0.26765416334591563,10,0.5724997520446777,0.5312499999999982,-0.22749972343444824,-0.898749828338623,-0.5699996948242205,1,-0.02195391083588283,1.0487783697951356,13.75,-3.3333421636829574,13.69499969482422,-1.3054245881338031,13.797499656677244,-0.02195391083588283
4205,2005-10-12,13.357500076293945,13.75749969482422,13.279999732971193,13.640000343322756,1396400.0,-0.022502735925173267,-1.1828522102307955,2.456528950292715,32.45033494991809,43.86110806723777,0.6748917277962647,0.7189997829027206,0.03465803751284824,-1.0087230689772593,30.248680740841994,0.47749996185302734,-0.1710469147285778,-0.6711248397827152,-1.2877038190186934,-0.054545860546737046,-0.9794143294007043,-0.3628353501647261,1.3830496791992157,8.05197893495682,-24.654310068582944,0.30828948961798874,10,0.7124996185302734,0.7124996185302734,0.12000012397766113,-0.5774998664855957,0.09500026702881037,2,0.005989138929374471,-1.4878069204216637,13.664999961853027,1.0487783697951356,13.75,-3.3333421636829574,13.69499969482422,0.005989138929374471
4206,2005-10-13,13.72249984741211,13.767499923706055,13.31999969482422,13.390000343322756,1416400.0,0.027325455289792133,1.118346000094795,-1.176988282476364,42.04642253262418,42.91775635488722,0.28236564966646327,0.34988644403638247,-0.28702268739558967,-1.3551360893019009,28.639372803433172,0.44750022888183416,-0.12488739306980001,-0.29212508201599086,-0.9237338567868889,0.3394836927549072,-0.6079294694014408,0.02367930536945906,0.9304169067297341,56.36945228711788,20.707445388559258,0.31580438738544936,10,0.3474998474121094,0.3474998474121094,-0.17687463760375977,-0.9424996376037598,-0.15250015258788885,3,-0.026963008903137964,-1.1828522102307955,13.357500076293945,-1.4878069204216637,13.664999961853027,1.0487783697951356,13.75,-0.026963008903137964
4207,2005-10-14,13.712499618530273,13.8125,13.547499656677244,13.7524995803833,1286400.0,-0.0007287468750616366,2.3124877066035876,-0.12030081657588886,47.292063031784096,42.34091982448007,0.23343541432507564,0.33201681156182694,-0.23179814862590753,-1.3269374854742821,26.788116299776405,0.2650003433227557,-0.10737979719667301,-0.27362527847290075,-0.9057800364691371,0.3585294795233356,-0.5897026574710189,0.04245210052521742,0.8580421143413304,66.53838535744424,26.019398419636453,0.31607737899811816,10,0.3575000762939453,0.3575000762939453,-0.15249919891357422,-0.9324994087219238,0.125,4,-0.034822240666301574,1.118346000094795,13.72249984741211,-1.1828522102307955,13.357500076293945,-1.4878069204216637,13.664999961853027,-0.034822240666301574
4208,2005-10-17,13.845000267028807,13.9399995803833,13.692500114440918,13.69499969482422,746400.0,0.009662764060863083,-2.1935469977665525,-3.750017881410397,53.823238279091,42.53854401056524,0.005930332577397834,0.1835259981236934,-0.3131368118450464,-1.439206736357141,24.84627011894822,0.2474994659423828,-0.11176673154169237,-0.12499966621399139,-0.7541197519642697,0.504120419536287,-0.43955970908912967,0.1895603766611469,0.6481089458487723,85.60616131549257,39.56281230568314,0.31456004287513895,10,0.017499446868900037,0.22499942779541193,-0.27687501907348455,-1.014999866485594,0.045000076293948865,0,-0.04243413224076931,2.3124877066035876,13.712499618530273,1.118346000094795,13.72249984741211,-1.1828522102307955,13.357500076293945,-0.04243413224076931
4209,2005-10-18,13.864999771118164,14.0,13.739999771118164,13.8774995803833,636800.0,0.001444528978232329,1.0194141676758923,-0.08333174388220457,49.40152023324853,42.329594822434615,-0.10069010510113507,0.13687479008072145,-0.2773021184063218,-1.441247821304147,22.496920521335095,0.26000022888183594,-0.14300919303995485,-0.08362517356872523,-0.6954203963488066,0.5281700492113561,-0.3895227849587659,0.22227243782131545,0.5553228729650321,81.2499751647405,31.981483394068476,0.30589761139004035,10,-0.10374975204467773,0.2049999237060547,-0.27312445640563965,-0.9674997329711914,-0.024999618530273438,1,-0.04561844250021285,-2.1935469977665525,13.845000267028807,2.3124877066035876,13.712499618530273,1.118346000094795,13.72249984741211,-0.04561844250021285
4210,2005-10-19,13.895000457763672,13.9399995803833,13.574999809265135,13.795000076293945,958800.0,0.002163771160530459,2.8421306242094673,-8.000152590218967,45.48654123939554,42.81688746260573,-0.17714573952829937,0.0636709494534422,-0.25552984704428994,-1.452214795949276,19.56071522949317,0.36499977111816584,-0.2006531274156238,-0.024124526977539418,-0.581499280551478,0.5332502265963992,-0.3028119037645087,0.2545628498094299,0.4569028116528049,84.55889777737882,36.3237721587971,0.2786873767869694,10,-0.22250080108642578,0.17499923706054688,-0.2693750858306885,-0.9650001525878906,0.017499923706054688,2,-0.05757467897655766,1.0194141676758923,13.864999771118164,-2.1935469977665525,13.845000267028807,2.3124877066035876,13.712499618530273,-0.05757467897655766
4211,2005-10-20,13.88249969482422,13.952500343322756,13.734999656677244,13.88249969482422,1012000.0,-0.0008996590520057302,2.107123881146084,0.0,40.88050797318872,42.771352329799065,-0.1691026950279788,0.04687458997087113,-0.19774867765483783,-1.4186836334849193,16.451842826034195,0.21750068664551137,-0.2553560803984549,-0.01650028228759659,-0.5466528132113417,0.5136522486361486,-0.28157654774947005,0.24857598317427687,0.4050893624055387,74.03310143082702,29.99588522810493,0.26507626546187285,10,-0.24249982833862482,0.18749999999999822,-0.20874953269958674,-0.938749313354494,-0.06999969482422053,3,-0.030974202121666905,2.8421306242094673,13.895000457763672,1.0194141676758923,13.864999771118164,-2.1935469977665525,13.845000267028807,-0.030974202121666905
4212,2005-10-21,13.989999771118164,14.074999809265135,13.912500381469727,13.922499656677244,1165600.0,0.0077435677044548346,-2.7143293114910927,100.0,37.665792424040006,42.541428409920634,-0.2574276373014701,-0.08008973510690431,-0.25947808680767537,-1.5010414335150948,14.009771259234272,0.19250011444091442,-0.2885783321233113,0.10074982643127406,-0.414210887545714,0.6157105404082621,-0.15673053055722086,0.358230183419769,0.23713392665608168,82.99999237060582,43.11665193189028,0.2574803569884944,10,-0.3125,0.07999992370605469,-0.27374958992004395,-1.0462493896484375,-0.2624998092651367,4,-0.030021449833117053,2.107123881146084,13.88249969482422,2.8421306242094673,13.895000457763672,1.0194141676758923,13.864999771118164,-0.030021449833117053
4213,2005-10-24,14.234999656677244,14.287500381469727,14.020000457763672,14.024999618530273,2032400.0,0.017512501041270445,-1.4318356200013005,3.1111064016161905,47.160479407959656,44.02298889680553,-0.47650496687703914,-0.3109046686280532,-0.4516123074623266,-1.7182611106776289,13.215936397546052,0.2975006103515625,-0.2615071607064632,0.3266247272491434,-0.2105224253302289,0.8637718798285157,0.05805115095945723,0.5951983035388295,-0.9549999237060511,92.63148313972064,53.18290425741317,0.26857357628968603,10,-0.45124959945678533,-0.16499996185302557,-0.5187494754791242,-1.2912492752075178,-0.42000007629394354,0,-0.027924134017138114,-2.7143293114910927,13.989999771118164,2.107123881146084,13.88249969482422,2.8421306242094673,13.895000457763672,-0.027924134017138114
4214,2005-10-25,14.3100004196167,14.3100004196167,14.15250015258789,14.234999656677244,930000.0,0.005268757621941678,3.1999643965210316,0.3571464253114315,56.51576922010245,46.69692603793713,-0.503320166056108,-0.3521778784175673,-0.47509030027309507,-1.7600931103608985,13.436790233599993,0.1575002670288086,-0.223110860315483,0.36875047683715856,-0.18274879159364588,0.920249745267963,0.09300084262175723,0.6445001110525599,-1.009850673675535,100.0,55.697774131468115,0.27574963421540194,10,-0.49500036239624023,-0.24000072479248047,-0.5687501430511475,-1.356250286102295,-0.14750003814697266,1,-0.029350109292672788,-1.4318356200013005,14.234999656677244,-2.7143293114910927,13.989999771118164,2.107123881146084,13.88249969482422,-0.029350109292672788
4215,2005-10-26,14.270000457763672,14.425000190734865,14.1875,14.272500038146973,540000.0,-0.00279524533054476,-1.8358147770686344,-0.03332739942017113,64.88189175047486,49.234200395476094,-0.35790769312795945,-0.2977102051531588,-0.4070679429841668,-1.6867404096719625,13.592482364756304,0.23750019073486506,-0.18224352363180962,0.30987548828125,-0.26012808672334486,0.8798790632858449,0.024873700778952568,0.5948772757835474,-0.9294566848754862,77.5362879707207,27.90060253640486,0.2850017875022978,10,-0.2837505340576172,-0.20000076293945312,-0.48937535285949707,-1.2100005149841309,-0.1425008773803711,2,-0.03013316688030221,3.1999643965210316,14.3100004196167,-1.4318356200013005,14.234999656677244,-2.7143293114910927,13.989999771118164,-0.03013316688030221
4216,2005-10-27,13.670000076293945,14.255000114440918,13.625,14.255000114440918,1612400.0,-0.042046276259458226,1.1538464046480617,234.03929797787103,49.40048959787471,49.4684700139306,0.2613457303348401,0.28396760283892775,0.2158500537712591,-1.0567771714347511,13.032793888183248,0.6450004577636719,-0.12929380761208975,-0.26924991607666016,-0.8500890944257282,0.3115892622724079,-0.5596695052511933,0.021169673097872987,-0.2643889183349586,5.62500819563669,-47.83369131063143,0.290419589174534,10,0.3299999237060547,0.39999961853027344,0.27312493324279785,-0.43250036239623846,0.5074996948242188,3,0.01773959793872404,-1.8358147770686344,14.270000457763672,3.1999643965210316,14.3100004196167,-1.4318356200013005,14.234999656677244,0.01773959793872404
4217,2005-10-28,13.545000076293945,13.920000076293945,13.442500114440918,13.767499923706055,2700800.0,-0.009144111141357714,-1.233919146221217,0.3803415947063743,45.24362698501205,48.51517987014405,0.4024043790198668,0.3729582600351975,0.3686711173729762,-0.9027160049274681,12.124008639552397,0.47749996185302734,-0.04514678939566252,-0.35924992561340297,-0.9468368249412169,0.22833697371441097,-0.6530433752773099,-0.065456475949496,0.8800001144409197,10.43256528179252,-46.41664063896489,0.29379344966390714,10,0.3887500762939453,0.5249996185302734,0.5118749141693115,-0.30750036239623846,0.6149997711181641,4,0.019748979121397392,1.1538464046480617,13.670000076293945,-1.8358147770686344,14.270000457763672,3.1999643965210316,14.3100004196167,0.019748979121397392
4218,2005-10-31,13.5649995803833,13.729999542236328,13.470000267028807,13.557499885559082,2115600.0,0.0014765229956963388,-1.8493238017599607,-0.03370651670752824,47.60764873426097,48.31586081470099,0.3782912573515098,0.2981497376190916,0.3743972651156966,-0.8953187428279712,10.62873200191785,0.2599992752075213,-0.012700230535088508,-0.29475040435790945,-0.8399954138585102,0.2504946051426913,-0.5673729091082098,-0.02212789960760908,0.8403506088256858,12.468138059027803,-48.71118662645669,0.27262250475030037,10,0.36875057220458984,0.505000114440918,0.49187541007995605,-0.3274998664855939,0.47500038146972656,0,0.011979387135752084,-1.233919146221217,13.545000076293945,1.1538464046480617,13.670000076293945,-1.8358147770686344,14.270000457763672,0.011979387135752084
4219,2005-11-01,13.447500228881836,13.612500190734865,13.425000190734865,13.50749969482422,2147600.0,-0.008661950249625017,-2.571444141689494,-8.000254323499728,52.368423166035576,49.08051436210545,0.48091347303523513,0.3631902630581436,0.5128381640688335,-0.7508277407531452,8.452921147412063,0.1875,-0.001059121762063242,-0.36712474822997976,-0.890477634163874,0.15622813770391453,-0.6288011911969278,-0.10544830526303173,0.938592958831789,2.250003814697088,-62.93765667191861,0.26167644296694753,11,0.4774999618530291,0.6224994659423828,0.5724995136260986,-0.21000051498412908,0.5299997329711914,1,0.027328451031528367,-1.8493238017599607,13.5649995803833,-1.233919146221217,13.545000076293945,1.1538464046480617,13.670000076293945,0.027328451031528367
4220,2005-11-02,13.55500030517578,13.765000343322756,13.46500015258789,13.482500076293945,1332800.0,0.007994056476240852,-4.581394936214791,-1.2083479034872346,44.90108506823474,49.52724515044389,0.3577317678516003,0.22654776369657803,0.42554272691516104,-0.8312353946883402,6.982654434978001,0.31750011444091975,-0.017504931162562798,-0.2337496757507349,-0.7545853749725726,0.2870860234711028,-0.49416752536165376,0.02666817386018394,0.7926491626586945,15.66266583019041,-48.548534402193056,0.2604178496109184,11,0.3699998855590856,0.5149993896484393,0.41187453269958674,-0.3175005912780726,0.6274995803833026,2,0.04481741516907101,-2.571444141689494,13.447500228881836,-1.8493238017599607,13.5649995803833,-1.233919146221217,13.545000076293945,0.04481741516907101
4221,2005-11-03,13.542499542236328,13.619999885559082,13.5,13.587499618530273,1142000.0,-0.000922225205312488,1.1818039950062422,-0.620688747994017,44.832831857894014,50.32358286531655,0.35417708949709414,0.2307981802704866,0.45045996465295346,-0.7916394394076143,6.727672040410197,0.11999988555908203,-0.023112436176509377,-0.23350043296813894,-0.7657930197709142,0.2987921538346363,-0.49964672636952656,0.032645860433248686,0.7682439545141619,23.737248215472373,-38.51980179778198,0.26614629340138785,11,0.38250064849853693,0.5275001525878906,0.4400002956390381,-0.30499982833862127,0.5475006103515625,3,0.043197345979040014,-4.581394936214791,13.55500030517578,-2.571444141689494,13.447500228881836,-1.8493238017599607,13.5649995803833,0.043197345979040014
4222,2005-11-04,13.5,13.75,13.452500343322756,13.537500381469727,880800.0,-0.0031382347183236403,-3.4905711982496475,0.8333403975755521,38.90675280597744,49.40650213176297,0.3574503565629623,0.27187917802763195,0.4990129426253418,-0.7231344726159268,6.307772505809102,0.2974996566772443,-0.022719246958262218,-0.2662499904632565,-0.8117689297218735,0.27926894879536057,-0.539009460092565,0.006509479166052046,0.7753137645098658,22.058757531218273,-35.706243204951576,0.27275946962930875,11,0.42500019073486506,0.5699996948242188,0.5224997997283936,-0.26250028610229315,0.9300003051757795,4,0.050185168230975075,1.1818039950062422,13.542499542236328,-4.581394936214791,13.55500030517578,-2.571444141689494,13.447500228881836,0.050185168230975075
4223,2005-11-07,13.4399995803833,13.542499542236328,13.350000381469727,13.542499542236328,824400.0,-0.004444475527162872,2.756082583574466,2.7333045114694063,36.67712817066377,47.202208681825354,0.327232679114676,0.3240801092528862,0.5667510412301713,-0.6388900590572142,6.157728658646666,0.19249916076660156,-0.013218520664564082,-0.31075038909912145,-0.8754910546972337,0.25399027649899075,-0.5931207218981775,-0.02838005630006535,0.8013016411755647,21.686555948515277,-31.740106323870023,0.28237033279905605,11,0.44750070571899414,0.630000114440918,0.6506252288818359,-0.20249986648559393,0.9325008392333984,0,0.05357145011222353,-3.4905711982496475,13.5,1.1818039950062422,13.542499542236328,-4.581394936214791,13.55500030517578,0.05357145011222353
4224,2005-11-08,13.364999771118164,13.412500381469727,13.18000030517578,13.364999771118164,994400.0,-0.005580343125501597,3.8946755541278884,-0.0,33.84145525933518,43.75327129392094,0.2839472652370194,0.3957421876279881,0.6418454013705297,-0.535485197631342,6.174298305245529,0.2599992752075213,-0.00867277747175521,-0.37075018882751465,-0.9604650598168831,0.21896468216185383,-0.6656076243221989,-0.07589275333283041,0.8228234000353538,31.623838269888292,-17.126828896948386,0.294857435494684,11,0.35250043869018555,0.6550002098083478,0.7400002479553223,-0.1275000572204572,0.9075002670288086,1,0.050505065641193836,2.756082583574466,13.4399995803833,-3.4905711982496475,13.5,1.1818039950062422,13.542499542236328,0.050505065641193836
4225,2005-11-09,13.4375,13.522500038146973,13.369999885559082,13.3725004196167,510400.0,0.0054246337540917455,-3.357106851405294,100.0,36.911779555475675,42.36563684476549,0.0904498580930646,0.34735154678675073,0.5699617452023631,-0.5787506666160063,6.357697065282647,0.1575002670288086,-0.04621576122947957,-0.30224995613098216,-0.8821659759674176,0.2776660637054533,-0.5922079660491999,-0.012291946212764415,0.669697341875299,45.175409243618915,-0.3616182794342535,0.2899580099182175,11,0.11250019073486328,0.375,0.758124828338623,-0.11750030517578125,0.807499885559082,2,0.040186043672783445,3.8946755541278884,13.364999771118164,2.756082583574466,13.4399995803833,-3.4905711982496475,13.5,0.040186043672783445
4226,2005-11-10,13.352499961853027,13.470000267028807,13.1899995803833,13.385000228881836,958000.0,-0.006325584234193271,1.7654341918742686,-0.5000073360036387,30.998523582038942,40.78284757776847,0.14044557583297745,0.42500087396657094,0.6397739156517126,-0.4631964591981834,6.7612110482204235,0.28000068664550604,-0.12010736123768773,-0.36875000000000036,-0.9740350218308595,0.23653502183085884,-0.67139251091543,-0.06610748908457076,0.6805216170863098,30.26311386542833,-10.099906420972118,0.3026425109154296,11,0.12000036239624023,0.4500002861022949,0.8437499999999982,0.013750076293945312,0.6649999618530273,3,0.06216063853789899,-3.357106851405294,13.4375,3.8946755541278884,13.364999771118164,2.756082583574466,13.4399995803833,0.06216063853789899
4227,2005-11-11,13.234999656677244,13.380000114440918,13.225000381469727,13.380000114440918,663200.0,-0.008799873095785227,1.13792060193102,4.461515889550804,17.74195930090187,37.464437640728576,0.23395028778388927,0.5321789739579135,0.742825717064937,-0.3177903688076569,7.323961644175142,0.1549997329711914,-0.21725339386677156,-0.462375307083132,-1.1055941499184687,0.1808435357522047,-0.7839847285007995,-0.14076588566546455,0.7297802203610075,15.172266829427352,-17.81165914063486,0.3216094214176681,11,0.23750066757202326,0.567500591278078,0.9612503051757812,0.13125038146972834,0.9650001525878906,4,0.06460147473289024,1.7654341918742686,13.352499961853027,-3.357106851405294,13.4375,3.8946755541278884,13.364999771118164,0.06460147473289024
4228,2005-11-14,13.25749969482422,13.302499771118164,13.225000381469727,13.25,634400.0,0.0017000407049971855,-1.6956810190406688,-0.05172186998501596,14.858082475132932,33.296622008406054,0.18242860312156495,0.48845127890357354,0.7115629543326616,-0.31141163230374147,7.890035055758594,0.0774993896484375,-0.24437249437923825,-0.41050024032592525,-1.0785152031093528,0.2575147224575023,-0.744507721717639,-0.07649275893421148,0.6444978164650337,22.6275766629457,-1.8016360853356872,0.334007481391714,11,0.21500062942504705,0.5450005531311017,0.938750267028805,0.10875034332275213,1.3550004959106445,0,0.08844055344834811,1.13792060193102,13.234999656677244,1.7654341918742686,13.352499961853027,-3.357106851405294,13.4375,0.08844055344834811
4229,2005-11-15,13.232500076293945,13.322500228881836,13.19499969482422,13.24250030517578,718400.0,-0.0018856963308122587,-1.9999775608662342,-1.333418107832611,15.008420638218837,29.975214849515407,0.19413899191307138,0.48869148139335294,0.7255555866289178,-0.2562677321229607,8.340979495123777,0.1275005340576154,-0.25381157318717484,-0.40387487411499023,-1.0921996679184645,0.284449919688484,-0.7480372710167273,-0.05971247721325312,0.6117376585062306,12.782086435758291,-4.725808445116034,0.3441623969017369,11,0.2325000762939453,0.570000171661377,0.9649999141693115,0.13374996185302734,1.0974998474121094,1,0.08615154632532884,-1.6956810190406688,13.25749969482422,1.13792060193102,13.234999656677244,1.7654341918742686,13.352499961853027,0.08615154632532884
4230,2005-11-16,13.095000267028807,13.267499923706055,12.970000267028807,13.24250030517578,1017200.0,-0.010391068087841515,2.012665807149409,14.749666221631458,21.813721136144622,27.41753588043214,0.29002501131155256,0.5936194576150964,0.8450656471943692,-0.09003527441361925,9.293502618014251,0.29749965667724787,-0.2766489168402462,-0.5013746738433849,-1.2187832754488994,0.2160339277621297,-0.860078974646143,-0.14267037304062669,0.6960984734014168,25.0,5.741600463736365,0.3587043008027576,11,0.2649998664855975,0.6024999618530291,1.1218745708465594,0.27124977111816584,1.1525001525878924,2,0.08991979741175937,-1.9999775608662342,13.232500076293945,-1.6956810190406688,13.25749969482422,1.13792060193102,13.234999656677244,0.08991979741175937
4231,2005-11-17,13.452500343322756,13.452500343322756,13.074999809265135,13.137499809265135,676800.0,0.027300501642147923,1.3968247240404192,-2.1355962887531357,46.30739465226481,28.239829418908514,-0.09117168353335359,0.2131831846197514,0.47215016033520385,-0.4189070610264416,10.076956321611402,0.37750053405762074,-0.29561875238960056,-0.1223746299743631,-0.8293763474970071,0.5846270875482809,-0.4758754887356851,0.23112622878695888,0.25648854976732594,100.0,76.33595725014814,0.3535008587613217,11,-0.19625043869018732,0.24499988555908025,0.6174993515014631,-0.08625030517578303,0.6424999237060511,3,0.05891094755702331,2.012665807149409,13.095000267028807,-1.9999775608662342,13.232500076293945,-1.6956810190406688,13.25749969482422,0.05891094755702331
4232,2005-11-18,13.56999969482422,13.675000190734865,13.412500381469727,13.484999656677244,784000.0,0.008734387548987144,-1.2826210448188369,0.26984093344879145,50.18518950223131,29.740725122416016,-0.22093057369209035,0.06598841437753755,0.33931578960235775,-0.5080017629074707,10.42232249500395,0.2624998092651385,-0.30488376246137605,0.01612472534179865,-0.6633750059814503,0.6956244566650476,-0.3236251403198249,0.3558745910034222,-0.5999994277954137,85.10631102501746,57.54644694100027,0.33974986566162446,11,-0.2474994659423846,0.1275005340576154,0.4999999999999982,-0.20374965667724787,0.4700002670288068,4,0.03297717309842807,1.3968247240404192,13.452500343322756,2.012665807149409,13.095000267028807,-1.9999775608662342,13.232500076293945,0.03297717309842807
4233,2005-11-21,13.837499618530273,13.84749984741211,13.515000343322756,13.515000343322756,769600.0,0.019712596147521078,-1.0620170626765157,3.7941074173387337,62.99997965494785,32.98056116637298,-0.47619213283390494,-0.24539989376984117,0.06104613977154827,-0.7456922673997024,10.15741916562968,0.3324995040893537,-0.307194987380214,0.3034996509551995,-0.3123918707901723,0.9193911727005712,-0.004446109917486396,0.6114454118278854,-0.8533993530273456,98.86037223203368,65.28588238155868,0.307945760872686,11,-0.42874956130981445,-0.1399993896484375,0.2325000762939453,-0.4712495803833008,0.26000022888183594,0,0.026196943142056117,-1.2826210448188369,13.56999969482422,1.3968247240404192,13.452500343322756,2.012665807149409,13.095000267028807,0.026196943142056117
4234,2005-11-22,13.890000343322756,14.0,13.792499542236328,13.822500228881836,867600.0,0.0037940904238347173,-2.254871161973148,0.20930315082874412,61.5916916194835,35.722773617929406,-0.49884919578022036,-0.3488658301367078,-0.005221294261740894,-0.7697316351320591,9.97414527726765,0.20750045776367188,-0.29380060357257065,0.3770003795623804,-0.14966156212598314,0.903662321250744,0.11366940871819864,0.6403313504065622,-0.8713640945434609,89.320418913126,51.27099173574928,0.26333097084418206,11,-0.4050002098083514,-0.19250011444091975,0.07624936103820623,-0.523750305175783,0.1300001144409162,1,0.05201582646176339,-1.0620170626765157,13.837499618530273,-1.2826210448188369,13.56999969482422,1.3968247240404192,13.452500343322756,0.05201582646176339
4235,2005-11-23,13.84000015258789,14.017499923706055,13.75749969482422,13.94499969482422,501200.0,-0.0035997256658745203,1.0800018310546733,-1.555546136565916,60.033746881661955,38.94890954010974,-0.4310830874173348,-0.35071317056035056,0.03280698417338712,-0.6929085228237426,9.411620511639212,0.26000022888183416,-0.27083279202656385,0.348500204086303,-0.07256490310797226,0.7695653112805783,0.13796765048916448,0.5590327576834415,-0.7624820787353528,81.16713532459835,39.60095124147132,0.2105325535971378,11,-0.346250057220459,-0.1424999237060547,0.07562470436096191,-0.47375011444091797,0.39999961853027344,2,0.0354046073494112,-2.254871161973148,13.890000343322756,-1.0620170626765157,13.837499618530273,-1.2826210448188369,13.56999969482422,0.0354046073494112
4236,2005-11-25,13.912500381469727,13.954999923706055,13.75,13.75,264800.0,0.005238455786308549,-1.523070061152388,-1.5476294277928893,63.63636936843765,44.04828843650261,-0.46465716101298327,-0.4259532228837646,-0.043413020501599675,-0.7362952122773034,9.644278206176068,0.2049999237060547,-0.23157596715186024,0.4088754177093499,-0.046407933135963475,0.8641587685546632,0.1812337422866932,0.6365170931320066,-0.7597837596289079,82.64469063097032,37.01596983867081,0.22764167542265637,11,-0.4187502861022949,-0.21500015258789062,-0.04125070571899414,-0.5462503433227539,0.44249916076660156,4,0.024079067670191412,1.0800018310546733,13.84000015258789,-2.254871161973148,13.890000343322756,-1.0620170626765157,13.837499618530273,0.024079067670191412
4237,2005-11-28,13.8125,14.0024995803833,13.75,13.979999542236328,750400.0,-0.007187807994810114,1.3764709050273312,-1.0307639940373488,61.99678730154819,49.285922306104304,-0.3063382852706287,-0.32136124096676966,0.042602238242775314,-0.6087445929963184,9.474193835835877,0.2524995803833008,-0.20278782160697695,0.2955000400543213,-0.18016193479561338,0.771162014904256,0.057669052629353956,0.5333310274792886,-0.5906007140099625,59.203961215314074,10.111043566396582,0.23783098742496692,11,-0.31874990463256836,-0.11499977111816406,0.04249978065490723,-0.41375017166137695,0.3149995803833008,0,0.020452508020185167,-1.523070061152388,13.912500381469727,1.0800018310546733,13.84000015258789,-2.254871161973148,13.890000343322756,0.020452508020185167
4238,2005-11-29,13.727499961853027,13.90999984741211,13.6875,13.857500076293945,640000.0,-0.006153848915617877,-1.1190457809001775,0.7761222072923546,61.599999023437995,54.46276434890643,-0.1650100929766669,-0.23564449230704554,0.11604848715189853,-0.5007200301218759,9.209807685781765,0.22249984741210938,-0.15502798569708176,0.20237498283386302,-0.2822070859425203,0.6869570516102463,-0.039916051554328646,0.4446660172220547,-0.4419526248457082,12.121203363870185,-37.5628906625441,0.24229103438819202,11,-0.2337498664855957,-0.029999732971191406,0.14624977111816406,-0.23000001907348633,0.632499694824217,1,0.02276452382942251,1.3764709050273312,13.8125,-1.523070061152388,13.912500381469727,1.0800018310546733,13.84000015258789,0.02276452382942251
4239,2005-11-30,13.8149995803833,13.962499618530273,13.662500381469727,13.739999771118164,802800.0,0.006374038883512956,-1.6087050267237768,-0.5769211018596633,61.96511880270512,58.92403075630204,-0.18013599236824085,-0.31009927401901294,0.01374387835302926,-0.5660892005239404,8.876001237465594,0.2999992370605469,-0.06919279128501543,0.2714996337890625,-0.22831988217698118,0.7713191497551062,0.02158987580603977,0.5214093917720852,-0.4708960364400827,42.95757621345139,-6.995411342198352,0.24990975798302184,11,-0.2687497138977051,-0.11749935150146484,0.11187529563903809,-0.31749963760375977,0.9350004196166992,2,0.02044880749978062,-1.1190457809001775,13.727499961853027,1.3764709050273312,13.8125,-1.523070061152388,13.912500381469727,0.02044880749978062
4240,2005-12-01,14.162500381469727,14.237500190734865,13.774999618530273,13.774999618530273,806000.0,0.025153877064163055,-1.3870950276134408,5.166689978764798,72.01086773426279,61.77997220985737,-0.4026282151170104,-0.6427060022227309,-0.3510349736611573,-0.889852865935854,9.336579846667712,0.4625005722045916,0.03348629603926234,0.588625431060791,0.017160219417823086,1.160090642703759,0.30289282523930794,0.8743580368822741,-0.7645251271454807,86.95655058373154,33.08723303860556,0.28573260582148385,12,-0.33750009536743164,-0.4650001525878906,-0.2200005054473877,-0.6650004386901855,0.5499992370605469,3,-0.010061777219261492,-1.6087050267237768,13.8149995803833,-1.1190457809001775,13.727499961853027,1.3764709050273312,13.8125,-0.010061777219261492
4241,2005-12-02,14.1274995803833,14.18000030517578,13.927499771118164,14.145000457763672,507200.0,-0.0024713715900209765,4.77140303647936,-0.04516346560872604,75.3911553367185,64.58063508035593,-0.29257713832832977,-0.5919825871630859,-0.32762759377939865,-0.8314766456632245,9.822048696222316,0.2525005340576154,0.14437125921434735,0.524374628067017,-0.09795104078048134,1.1467002969145152,0.2132117936432678,0.8355374624907661,-0.6455718324179927,80.86945272344572,21.19207474104327,0.31116283442374876,12,-0.2512493133544904,-0.5149993896484375,-0.09937477111816406,-0.6299996376037598,0.8725004196166992,4,0.007963206092822972,-1.3870950276134408,14.162500381469727,-1.6087050267237768,13.8149995803833,-1.1190457809001775,13.727499961853027,0.007963206092822972
4242,2005-12-05,14.177499771118164,14.24250030517578,14.0625,14.11750030517578,552400.0,0.003539210208456822,-1.1176496987512272,-3.428369026211207,75.77028492661773,65.99955788831927,-0.27640840774817477,-0.6204337045949018,-0.3856554567016559,-0.859649087830805,10.832457115629863,0.18000030517577947,0.24723734784976514,0.540499830245972,-0.13007655351825598,1.2110762140102,0.20521163836385803,0.875788022128086,-0.6200147788759001,88.79300989519474,23.419941074512863,0.3352881918821143,12,-0.22499942779541016,-0.5712494850158709,-0.1424999237060547,-0.5499997138977051,0.6175003051757812,0,0.01251982182921707,4.77140303647936,14.1274995803833,-1.3870950276134408,14.162500381469727,-1.6087050267237768,13.8149995803833,0.01251982182921707
4243,2005-12-06,14.15999984741211,14.244999885559082,14.015000343322756,14.182499885559082,681600.0,-0.0012343448413735247,2.118637054278578,-0.3750039736783435,76.08997739083583,67.61047852958063,-0.23283616620900638,-0.5757462740500614,-0.3658329455130289,-0.8230357423891554,11.502421679127206,0.22999954223632635,0.3006732329597277,0.4869998931884769,-0.2155885543887841,1.189588340765738,0.1357056693998473,0.8382941169771065,-0.5203130176178234,85.40770634992101,12.829425755023792,0.35129422378863034,12,-0.20624971389770508,-0.5524997711181641,-0.1581249237060547,-0.30499982833862305,0.8100004196166974,1,-0.0022952166228129567,-1.1176496987512272,14.177499771118164,4.77140303647936,14.1274995803833,-1.3870950276134408,14.162500381469727,-0.0022952166228129567
4244,2005-12-07,14.039999961853027,14.1850004196167,14.0,14.142499923706055,453600.0,-0.00847456828052251,-1.0274031301439657,4.555546136565931,76.84654965385997,69.47856772649152,-0.09981817527923376,-0.42434037186865226,-0.23840941683240757,-0.6823903805804061,11.68332855241424,0.18500041961669922,0.3412960723305183,0.33324999809265066,-0.3718873355426915,1.0383873317279928,-0.019318668725020416,0.6858186649103217,-0.3155693042516692,56.38301973698895,-21.295972741867708,0.35256866681767096,12,-0.08624982833862305,-0.43249988555908203,-0.038125038146972656,-0.18499994277954102,0.807499885559082,2,0.022792001117782235,2.118637054278578,14.15999984741211,-1.1176496987512272,14.177499771118164,4.77140303647936,14.1274995803833,0.022792001117782235
4245,2005-12-08,13.977499961853027,14.085000038146973,13.8725004196167,13.99250030517578,459600.0,-0.0044515669636620014,1.1249982118589514,0.1463448673694223,67.91805052318557,69.95431007701907,-0.017615101312511428,-0.33656659680768186,-0.17679606341698317,-0.5999575895981177,12.05287836818364,0.21249961853027344,0.33901371476730446,0.24375000000000036,-0.4593287411397071,0.9468287411397078,-0.1077893705698525,0.5952893705698532,-0.18018961233758723,28.18783698674327,-44.73990368620047,0.35153937056985346,12,-0.023749828338623047,-0.36999988555908203,0.019999980926513672,-0.10125017166137695,0.8050003051757795,3,0.05526739690611748,-1.0274031301439657,14.039999961853027,2.118637054278578,14.15999984741211,-1.1176496987512272,14.177499771118164,0.05526739690611748
4246,2005-12-09,14.182499885559082,14.212499618530273,13.907500267028807,13.99250030517578,424800.0,0.014666422769846754,1.4400041198887772,-12.666348782505274,69.72622068569828,70.81313600859131,-0.20147516604440519,-0.5019310329304254,-0.38660518219142403,-0.7876619944876921,12.080407920584225,0.3049993515014666,0.342017013648233,0.40724992752075195,-0.29905231731138926,1.1135521723528932,0.05409880510468135,0.7604010499368226,-0.32251300099753166,83.22145245446679,11.3453596446181,0.3531511224160704,12,-0.22874975204467773,-0.5749998092651367,-0.18499994277954102,-0.2800002098083496,0.6949996948242188,4,0.03736997971075939,1.1249982118589514,13.977499961853027,-1.0274031301439657,14.039999961853027,2.118637054278578,14.15999984741211,0.03736997971075939
4247,2005-12-12,14.09000015258789,14.369999885559082,13.99250030517578,14.207500457763672,602400.0,-0.0065221035584408504,-1.4159973144531088,-0.6184240246148847,59.16515740617659,70.54259805111782,-0.07316671212944925,-0.3605796392199494,-0.30516613563321116,-0.6767520796185913,12.285814211448304,0.37749958038330256,0.3501580951417864,0.27200016975402797,-0.3992507590049037,0.9432510985129596,-0.06362529462543698,0.6076256341334929,-0.2174997329711914,43.71858622183542,-23.72202030497685,0.3356254643794658,12,-0.07375001907348633,-0.4200000762939453,-0.09250020980834961,-0.1562504768371582,0.4849996566772443,0,0.06458480039441095,1.4400041198887772,14.182499885559082,1.1249982118589514,13.977499961853027,-1.0274031301439657,14.039999961853027,0.06458480039441095
4248,2005-12-13,14.43000030517578,14.529999732971193,14.012499809265135,14.074999809265135,1054000.0,0.02413059963845643,-1.1562474543876076,-3.0212729692877085,66.2161968656511,71.01494005811182,-0.33865040812656666,-0.6411048961982626,-0.6592741552094665,-0.991188328229379,12.664777783228947,0.5174999237060582,0.3556137740078942,0.5533752918243398,-0.11656430200917711,1.2233148856578566,0.21840549490758043,0.8883450887410991,-0.5225000381469727,84.79094566879061,19.286934915539234,0.33496979691675854,12,-0.27750062942504705,-0.6800003051757795,-0.43250036239623846,-0.41625070571899236,0.06499958038330256,1,0.025294508898052293,-1.4159973144531088,14.09000015258789,1.4400041198887772,14.182499885559082,1.1249982118589514,13.977499961853027,0.025294508898052293
4249,2005-12-14,14.3725004196167,14.515000343322756,14.279999732971193,14.449999809265135,636000.0,-0.003984745969718095,1.2650611269417757,-0.2183078348936806,65.9192756073432,70.33809648845408,-0.2165221754384561,-0.520506661059926,-0.6134561970304659,-0.9072812586961838,12.971549965182888,0.2350006103515625,0.37206988208285274,0.4388753890991204,-0.1932315267313207,1.0709823049295615,0.12282193118389984,0.7549288470143409,-0.38000011444091975,76.04570679306893,12.005664738235751,0.3160534579152208,12,-0.1712503433227539,-0.6225004196166992,-0.3937504291534424,-0.30250072479248047,0.30749988555908025,2,0.04157243555175638,-1.1562474543876076,14.43000030517578,-1.4159973144531088,14.09000015258789,1.4400041198887772,14.182499885559082,0.04157243555175638
4250,2005-12-15,14.272500038146973,14.404999732971193,13.9399995803833,14.390000343322756,667200.0,-0.006957758117942969,5.305125950447294,1.5161449104154938,60.58821450469855,68.6933252848963,-0.11094442316087338,-0.34548085820315855,-0.5175945841227065,-0.7831031556642554,12.106188764342592,0.4650001525878924,0.39657335725992837,0.28000001907348704,-0.23095892834601273,0.7909589664929868,0.024520545363737156,0.5354794927832369,0.2574996948242205,58.63455168842624,-2.926047208802089,0.25547947370974977,12,-0.07124996185302734,-0.5225000381469727,-0.403749942779541,-0.25250005722046076,0.5474996566772479,3,0.04028725224931162,1.2650611269417757,14.3725004196167,-1.1562474543876076,14.43000030517578,-1.4159973144531088,14.09000015258789,0.04028725224931162
4251,2005-12-16,14.244999885559082,14.395000457763672,14.157500267028807,14.272500038146973,560800.0,-0.0019267929594948274,-1.3456879662421586,0.23404324394519482,63.28723472203425,67.30631970660926,-0.07266561706739516,-0.26937545565493437,-0.48577263996565634,-0.7316989980106818,11.940818828517498,0.23750019073486506,0.4165544389237539,0.2128748893737793,-0.24154879996314804,0.6672985787107066,-0.014336955294684373,0.44008673404224297,0.27319984436035405,51.694953609413744,-9.743890320377659,0.2272118446684638,12,-0.04374980926513672,-0.49499988555908203,-0.5637497901916504,-0.22499990463257014,0.680000305175783,4,0.03773256481487364,5.305125950447294,14.272500038146973,1.2650611269417757,14.3725004196167,-1.1562474543876076,14.43000030517578,0.03773256481487364
4252,2005-12-19,14.017499923706055,14.260000228881836,13.96500015258789,14.25,939200.0,-0.015970513420899057,1.336629325517627,8.454501317797199,58.192082785330264,65.31766475044196,0.144999866914997,-0.006989281315538776,-0.253200964313816,-0.4805768936095234,12.308988231166243,0.2950000762939453,0.37900726379417904,-0.0370000839233402,-0.436347051026738,0.3623468831800576,-0.2366735674750391,0.1626733996283587,0.48913580322265915,13.135648013448382,-52.28849077220571,0.19967348355169878,12,0.18375015258789062,-0.2674999237060547,-0.37999963760375977,0.002500057220457208,0.9324998855590803,0,0.06135185741808602,-1.3456879662421586,14.244999885559082,5.305125950447294,14.272500038146973,1.2650611269417757,14.3725004196167,0.06135185741808602
4253,2005-12-20,14.199999809265135,14.25,13.9350004196167,14.0600004196167,672800.0,0.013019431892447697,1.6249990065883064,-0.6021477148740254,60.32171266457897,63.48157175163297,-0.034899369443165185,-0.16963645596620403,-0.4301769992058784,-0.6389519525139828,12.735184803440646,0.3149995803833008,0.341892176896355,0.1273747920989976,-0.26331453248470993,0.5180641166827051,-0.06796987019285616,0.32271945439085137,0.2953031947326714,45.68955594944823,-21.643841964868365,0.19534466229185402,12,0.00125026702881037,-0.44999980926513494,-0.56249952316284,-0.17999982833862305,0.7750005722045916,1,0.026408451058944626,1.336629325517627,14.017499923706055,-1.3456879662421586,14.244999885559082,5.305125950447294,14.272500038146973,0.026408451058944626
4254,2005-12-21,14.612500190734865,14.739999771118164,14.327500343322756,14.36750030517578,1955600.0,0.02904932302890484,-1.5384595069647777,1.7500068119891483,61.658018542776766,62.78601264269866,-0.3996811065236283,-0.553617935350756,-0.8295061251783089,-1.0252826918973827,13.195902852316955,0.5399999618530291,0.3085400542285477,0.5037501811981215,0.05488158368788021,0.9526187787083629,0.2793158824430009,0.7281844799532422,-0.6774997711181658,84.1615300502429,18.51263920411415,0.22443429875512058,12,-0.28875017166137873,-0.7575001716613787,-0.9749999046325701,-0.5925002098083532,-0.4000005722045916,2,-0.008041081515282711,1.6249990065883064,14.199999809265135,1.336629325517627,14.017499923706055,-1.3456879662421586,14.244999885559082,-0.008041081515282711
4255,2005-12-22,14.329999923706055,14.75,14.157500267028807,14.75,1954000.0,-0.01933278106698888,1.8214267873442984,-1.7142868264428461,54.64983411984977,61.1108585798266,-0.06919715027588325,-0.24509188975492435,-0.5269325606324013,-0.7165527828569402,13.585955377180536,0.5924997329711932,0.26855386178348795,0.19674992561340332,-0.24376756548361023,0.6372674167104169,-0.023508819935102565,0.4170086711619092,-0.39499950408935547,48.466221774443625,-14.627104127363594,0.22025874554850652,12,0.012500286102294922,-0.4699997901916504,-0.6962497234344482,-0.3099999427795428,0.04250049591064453,3,0.024424311467770465,-1.5384595069647777,14.612500190734865,1.6249990065883064,14.199999809265135,1.336629325517627,14.017499923706055,0.024424311467770465
4256,2005-12-23,14.2475004196167,14.40999984741211,14.107500076293945,14.255000114440918,1577200.0,-0.0057571182504249085,-1.1043434417148204,0.017856413004482267,51.583725051815584,60.268477207119815,0.02625311523081386,-0.1435690635060567,-0.43667137638323794,-0.6072786295314483,13.962270010946371,0.30249977111816406,0.23391764639363188,0.09750041961669886,-0.33303801906646413,0.5280388582998619,-0.11776879972488352,0.31276963895828125,-0.27990001678466747,38.34357802405601,-20.61081286909222,0.21526921934158172,12,0.09499979019165039,-0.33500051498413086,-0.7187502384185791,-0.33250045776367365,0.0024995803833007812,4,0.04018243610081074,1.8214267873442984,14.329999923706055,-1.5384595069647777,14.612500190734865,1.6249990065883064,14.199999809265135,0.04018243610081074
4257,2005-12-27,14.095000267028807,14.4375,14.095000267028807,14.220000267028807,1093200.0,-0.010703642610736308,-4.479995727539091,16.66734486266531,48.61408159953732,58.312686621996065,0.20063615833038817,0.032865486245370334,-0.2776991931117525,-0.4280599393590272,14.234333446562026,0.3424997329711932,0.22682210484481935,-0.06912474632263432,-0.4705968531615756,0.332347360516307,-0.269860799742105,0.13161130709683633,-0.09610388031005712,19.63189322586625,-34.4901860408057,0.20073605341947076,12,0.2474999427795428,-0.013750076293943536,-0.6181252002716047,-0.18000030517578125,0.09499931335449396,1,0.05888612330484344,-1.1043434417148204,14.2475004196167,1.8214267873442984,14.329999923706055,-1.5384595069647777,14.612500190734865,0.05888612330484344
4258,2005-12-28,14.039999961853027,14.112500190734865,14.0,14.095000267028807,831600.0,-0.0039021145181838968,1.4999999999999407,0.4400024414062358,50.0,56.54387822118015,0.2173542367475072,0.11855634478995825,-0.22100407180318982,-0.34467319911367333,14.641931614578102,0.11250019073486506,0.19764358655005054,-0.1397500514984138,-0.4908347106603479,0.2113346076635203,-0.31529238107938085,0.03579227808255325,0.7100000381469727,5.3333282470703125,-46.49915838523012,0.17554232958096694,12,0.30250024795532227,0.09250020980834961,-0.5299997329711914,-0.12500000000000178,0.22749996185302734,2,0.06481480412283447,-4.479995727539091,14.095000267028807,-1.1043434417148204,14.2475004196167,1.8214267873442984,14.329999923706055,0.06481480412283447
4259,2005-12-29,14.09749984741211,14.162500381469727,14.02750015258789,14.09749984741211,851600.0,0.0040954334555063365,1.0769095337304497,-0.0,52.63735945883293,55.66044988275064,0.13046277625430847,0.08780777616782487,-0.27675078653320107,-0.3714875625717333,14.9481865602695,0.13500022888183594,0.19889925177192325,-0.09637517929077077,-0.40594839022974405,0.2131980316482025,-0.2511617847602583,0.05841142617871675,0.6375001525878901,12.999979654947916,-40.09571478506499,0.15478660546948667,12,0.24500036239624023,0.1087503433227539,-0.5443747043609619,-0.1824998855590838,0.1424999237060547,3,0.0622451174715708,1.4999999999999407,14.039999961853027,-4.479995727539091,14.095000267028807,-1.1043434417148204,14.2475004196167,0.0622451174715708
4260,2005-12-30,14.020000457763672,14.079999923706055,13.942500114440918,14.010000228881836,637200.0,-0.0054973853865771805,1.1153953372360872,100.0,46.21654423960739,53.76370649581433,0.18816613833423546,0.16241094417033075,-0.19932978891880282,-0.266196108184106,14.291075438045887,0.1549997329711914,0.15366344946172283,-0.1667495727539059,-0.48577824903306244,0.15227910352525065,-0.32626391089348417,-0.007235234614327624,0.7002995422363281,15.656638634415126,-32.239197573392744,0.15951433813957866,12,0.32249975204467773,0.1862497329711914,-0.42875027656555176,-0.10500049591064631,0.22499942779541016,4,0.013730324856016995,1.0769095337304497,14.09749984741211,1.4999999999999407,14.039999961853027,-4.479995727539091,14.095000267028807,0.013730324856016995
4261,2006-01-03,14.239999771118164,14.3125,13.962499618530273,13.975000381469727,1256800.0,0.01569181927042429,-1.4137881139670097,26.49933244325768,53.29669546553986,53.21977457139318,-0.036450153046796885,-0.051361316724985784,-0.4164497007296113,-0.46051437311881216,13.86574696149495,0.35000038146972656,0.11544913285899838,0.04762473106384313,-0.2709721142495063,0.36622157637719255,-0.11167369159283247,0.20692315372051873,0.44918823345947345,60.10095463784451,11.19437096029548,0.15929842265667513,1,0.10250043869018555,-0.03374958038330078,-0.6443746089935303,-0.3249998092651385,-0.0774993896484375,1,0.009304820971084204,1.1153953372360872,14.020000457763672,1.0769095337304497,14.09749984741211,1.4999999999999407,14.039999961853027,0.009304820971084204
4262,2006-01-04,14.354999542236328,14.487500190734865,14.244999885559082,14.302499771118164,1769600.0,0.008075826753270565,-1.8955339452048767,0.19811280013819313,48.17071241823989,51.86966343291106,-0.11012142469230035,-0.1606163103164846,-0.5306399748716988,-0.5497419303359088,13.40754179506129,0.247500419616701,0.09649686067808005,0.15374951362609934,-0.17289012634555334,0.480389153597752,-0.009570306359726999,0.3170693336119257,0.30432094673584054,75.68795780735407,30.02668684837254,0.16331981998582654,1,-0.00874948501586914,-0.14874935150146484,-0.7593743801116943,-0.43999958038330256,-0.08499908447265625,2,-0.007314492900357905,-1.4137881139670097,14.239999771118164,1.1153953372360872,14.020000457763672,1.0769095337304497,14.09749984741211,-0.007314492900357905
4263,2006-01-05,14.1274995803833,14.317500114440918,14.0,14.270000457763672,1684800.0,-0.01584813438576993,1.6736830270200813,-2.714314259763851,44.481961373600754,49.961212636335944,0.11847139647580995,0.06780011861808077,-0.31285568238167727,-0.29589437902094673,12.823206188766822,0.3549995422363281,0.0684476540745429,-0.07212543487548828,-0.3999503708914247,0.25569950114044815,-0.2360379028834565,0.09178703313247993,0.5031480936076171,33.94485138431483,-7.547767578181649,0.1639124680079685,1,0.2187504768371582,0.0787506103515625,-0.531874418258667,-0.2124996185302752,0.125,3,0.00442399588436615,-1.8955339452048767,14.354999542236328,-1.4137881139670097,14.239999771118164,1.1153953372360872,14.020000457763672,0.00442399588436615
4264,2006-01-06,14.359999656677244,14.487500190734865,14.164999961853027,14.21500015258789,863600.0,0.01645727009022746,-1.6326561593765836,-1.0175341145606642,51.85971637450366,49.65119955351971,-0.17166493879391886,-0.14703578431488218,-0.5549879415722696,-0.5020640354545289,12.449819040086496,0.3600006103515643,0.07203138974821677,0.14437465667724503,-0.181879530277687,0.47062884363217705,-0.018752436800221872,0.30750175015471193,0.24312211493167446,76.60540986991477,35.74108508229678,0.16312709347746604,1,-0.1449995040893537,-0.15374946594238104,-0.7643744945526105,-0.44499969482421875,0.1975002288818377,4,-0.006441485736956687,1.6736830270200813,14.1274995803833,-1.8955339452048767,14.354999542236328,-1.4137881139670097,14.239999771118164,-0.006441485736956687
4265,2006-01-09,14.75,14.7524995803833,14.270000457763672,14.317500114440918,1204800.0,0.027158798930848826,1.205715082909901,2.9827680327276203,59.30018901373887,50.50858443817785,-0.5540916065456472,-0.5019291630282829,-0.9489977088595047,-0.8751342646935569,12.884712431672407,0.4824991226196289,0.06707543749480038,0.4957499980926521,0.11060100018819874,0.8808989959971054,0.3031754991404245,0.6883244970448796,-0.807499885559082,99.6835974045571,57.702917486844605,0.19257449895222675,1,-0.4025001525878906,-0.4862504005432129,-1.1281249523162842,-0.8350000381469744,-0.09249973297119318,0,-0.034576286703853265,-1.6326561593765836,14.359999656677244,1.6736830270200813,14.1274995803833,-1.8955339452048767,14.354999542236328,-0.034576286703853265
4266,2006-01-10,14.712499618530273,14.737500190734865,14.587499618530273,14.6274995803833,1017600.0,-0.002542398743710317,1.222211233478588,0.19653193211160086,63.76237227371853,52.1917278464202,-0.4958370659589608,-0.4455291802915724,-0.8966824097427466,-0.820111268827139,12.897528915996388,0.16250038146972656,0.02541728855645431,0.43174962997436594,-0.0024255617770716498,0.8659248217258035,0.21466203409864804,0.6488372258500839,-0.7537995147705079,94.68438748727905,47.02859337163507,0.21708759587571852,1,-0.36499977111816406,-0.39999961853027344,-0.951249361038208,-0.7974996566772479,0.11750030517578125,1,-0.03177568360867644,1.205715082909901,14.75,-1.6326561593765836,14.359999656677244,1.6736830270200813,14.1274995803833,-0.03177568360867644
4267,2006-01-11,15.0,15.037500381469727,14.63249969482422,14.63249969482422,1841200.0,0.01954123289203835,-1.2040835392057248,4.3235310617195095,65.20912843961847,53.881631006377816,-0.7168471077107537,-0.697099783905264,-1.1616919023679522,-1.0853253241231986,12.648090782338661,0.40500068664550604,0.0262540270615208,0.673750019073486,0.1436172543110139,1.203882783835958,0.40868363669224905,0.9388164014547229,-1.025423906707763,96.38550672949118,46.47829674467624,0.26506638238123603,1,-0.5099997520446777,-0.5449995994567871,-1.255624771118164,-1.0850000381469744,-0.18500041961669922,2,-0.05583330790201824,1.222211233478588,14.712499618530273,1.205715082909901,14.75,-1.6326561593765836,14.359999656677244,-0.05583330790201824
4268,2006-01-12,14.795000076293945,15.03499984741211,14.640000343322756,15.024999618530273,1528400.0,-0.013666661580403638,2.1599960327148295,-0.6258485748095278,53.76676803763517,54.007120848466954,-0.43973008134966385,-0.48839310459953467,-0.9367642358697275,-0.860441929435483,11.919704340167957,0.3949995040893537,0.038112753544941924,0.4505001068115231,-0.11838519932100944,1.0193854129440556,0.16605745374525682,0.7349427598777893,-0.7779070114746087,72.20628211476222,25.531872248592137,0.2844426530662665,1,-0.30499982833862305,-0.3399996757507324,-1.015624761581421,-0.8800001144409197,-0.039999961853027344,3,-0.03548493516883999,-1.2040835392057248,15.0,1.222211233478588,14.712499618530273,1.205715082909901,14.75,-0.03548493516883999
4269,2006-01-13,14.970000267028807,15.072500228881836,14.737500190734865,14.864999771118164,1242400.0,0.011828333209356723,1.161287643166306,-0.4565248038744056,63.82290408918316,55.96338305397537,-0.534118947654747,-0.6496424639302987,-1.0856043645960671,-1.016295153110848,11.181525927465081,0.3350000381469709,0.07725932987857931,0.5956253051757798,-0.0384693463051029,1.2297199566566626,0.27857797943533846,0.9126726309162212,-0.9120909095434548,87.22741544085294,39.09509213467409,0.3170473257404411,1,-0.45250034332275213,-0.49749994277953924,-1.189375162124632,-1.0550003051757812,-0.07250022888183416,4,-0.04792923672992777,2.1599960327148295,14.795000076293945,-1.2040835392057248,15.0,1.222211233478588,14.712499618530273,-0.04792923672992777
4270,2006-01-17,14.84749984741211,15.037500381469727,14.800000190734865,14.895000457763672,1081600.0,-0.008183060616672289,-2.333337794970009,-0.4523846286591479,62.73883867195111,57.012510076909955,-0.31502145708499363,-0.507895865897396,-0.9412935637183999,-0.8763632497160962,11.930377794127914,0.2375001907348615,0.11847290408559097,0.44437489509582484,-0.22161049223344342,1.110360282425093,0.11138220143119071,0.777367588760459,-0.728715037642969,53.60822715117194,4.062638656948543,0.3329926936646339,1,-0.3112497329711914,-0.3749995231628418,-1.0668747425079346,-0.9324998855590838,0.012499809265134942,1,-0.019531905360051116,1.161287643166306,14.970000267028807,2.1599960327148295,14.795000076293945,-1.2040835392057248,15.0,-0.019531905360051116
4271,2006-01-18,14.782500267028807,14.8149995803833,14.63249969482422,14.717499732971193,854800.0,-0.00437781317065522,1.8077086726234743,-1.3684147124959098,65.15986820578001,58.9001940533033,-0.18436323892851725,-0.42221037532602246,-0.8543862214533959,-0.7981249742581724,12.465711531088806,0.21500015258788885,0.1512546683606253,0.35250029563903595,-0.3297984977319697,1.0347990890100416,0.011350898953532251,0.6936496923245397,-0.6064925321129042,34.09099775886741,-18.443750571595736,0.34114939668550287,1,-0.24625015258788885,-0.29250001907348455,-1.001875162124632,-0.8675003051757812,0.09249973297119318,2,-0.008455944376256963,-2.333337794970009,14.84749984741211,1.161287643166306,14.970000267028807,2.1599960327148295,14.795000076293945,-0.008455944376256963
4272,2006-01-19,14.8774995803833,14.962499618530273,14.68000030517578,14.789999961853027,856000.0,0.0064264712760657705,1.1941720245326202,1.3461369171631359,68.14734574646593,61.52968120584387,-0.22065589515267625,-0.47376750083209274,-0.9245520851237714,-0.8822325258753985,13.902777359336213,0.28249931335449396,0.21536336827672997,0.4044996261596676,-0.27673685748100674,1.085736109800342,0.06388138433933044,0.7451178679800048,-0.6477022958294416,55.68172458786129,-2.707042381448254,0.3406182418203368,1,-0.25874948501586914,-0.3737492561340332,-1.096874475479126,-0.9624996185302752,0.1275005340576172,3,-0.003192717729253114,1.8077086726234743,14.782500267028807,-2.333337794970009,14.84749984741211,1.161287643166306,14.970000267028807,-0.003192717729253114
4273,2006-01-20,14.574999809265135,14.9375,14.574999809265135,14.9375,773200.0,-0.020332702379439294,1.0000000000000098,-4.142877384196206,59.35357851274558,62.362332554537424,0.16985991617067953,-0.14939263846062723,-0.5982876373609844,-0.5693717435776904,15.151977949054906,0.36250019073486506,0.24158255602021228,0.08324985504150284,-0.5869015163642608,0.7534012264472665,-0.25182583066137987,0.41832554074438555,-0.29464034805159756,0.0,-61.48099323843624,0.3350756857028822,1,0.09625053405761896,-0.07124948501586736,-0.7318747043609601,-0.6599998474121094,0.29250049591064453,4,0.016466536827369316,1.1941720245326202,14.8774995803833,1.8077086726234743,14.782500267028807,-2.333337794970009,14.84749984741211,0.016466536827369316
4274,2006-01-23,14.494999885559082,14.587499618530273,14.140000343322756,14.524999618530273,969200.0,-0.005488845609122994,4.774194143814312,0.0827578405141679,59.29549018312418,62.36181046224689,0.30287390381355905,-0.08289706710486655,-0.4925448290280592,-0.48280375672556985,14.57850922377617,0.44749927520751775,0.27439938936572084,0.00912494659423757,-0.6586251191901074,0.6768750123785825,-0.324750086297934,0.34299997948640915,0.5775003433227539,39.55426486323927,-26.57798420737629,0.3338750328921721,1,0.11125040054321289,0.008750438690185547,-0.5437500476837158,-0.5799999237060565,0.5174999237060529,0,0.017937235662959017,1.0000000000000098,14.574999809265135,1.1941720245326202,14.8774995803833,1.8077086726234743,14.782500267028807,0.017937235662959017
4275,2006-01-24,14.68000030517578,14.75,14.532500267028807,14.574999809265135,600000.0,0.012763050781463559,-1.289475929709047,-3.500047684140255,58.73016774068537,61.80267662524321,0.11946257923562165,-0.2533197300861296,-0.6514591371220053,-0.6602533396487313,14.762767369783505,0.25500011444091797,0.3440634454536813,0.17662534713744904,-0.492268608466933,0.8455193027418311,-0.15782163066474197,0.51107232493964,0.3738499259948753,65.65354865714393,-1.190328612890383,0.3344469778021912,1,-0.07375001907348455,-0.1762499809265119,-0.7043752670288068,-0.7650003433227539,0.20499992370605646,1,0.014816057796300575,4.774194143814312,14.494999885559082,1.0000000000000098,14.574999809265135,1.1941720245326202,14.8774995803833,0.014816057796300575
4276,2006-01-25,14.81999969482422,14.835000038146973,14.65999984741211,14.737500190734865,806800.0,0.009536742965807754,2.1111092273132845,0.7857058518996194,59.13556264534636,61.1278359814352,-0.004117276658424984,-0.36704856593617485,-0.7604675464751178,-0.7991560344185302,15.216573253162746,0.17500019073486328,0.38473520393131366,0.2879997730255148,-0.38378222666845474,0.9597817727194844,-0.04789122682146996,0.6238907728724996,0.21557353858947614,82.67476604522234,16.24943476455043,0.3358909998469845,1,-0.2137494087219256,-0.31624937057495295,-0.8443746566772479,-0.904999732971195,0.057499885559080255,2,0.0026990528121935142,-1.289475929709047,14.68000030517578,4.774194143814312,14.494999885559082,1.0000000000000098,14.574999809265135,0.0026990528121935142
4277,2006-01-26,14.925000190734865,14.962499618530273,14.737500190734865,14.880000114440918,936400.0,0.007085053851068279,2.7500238420700978,0.5454587490029924,66.46027676822396,62.53822584038951,-0.13508045158105908,-0.42865676441532763,-0.8288300147079237,-0.9012405804900112,15.728815179160764,0.22499942779540838,0.375285695312348,0.35150027275085627,-0.3090685461243172,1.0120690916260298,0.021215863313269523,0.681784682188443,0.09266158487701226,95.44079503462818,23.87802308268489,0.33028440943758636,1,-0.31874990463257014,-0.4212498664855975,-0.9493751525878924,-1.175000190734865,-0.0900001525878924,3,-0.0033500964888365514,2.1111092273132845,14.81999969482422,-1.289475929709047,14.68000030517578,4.774194143814312,14.494999885559082,-0.0033500964888365514
4278,2006-01-27,14.949999809265135,15.074999809265135,14.890000343322756,14.920000076293945,508400.0,0.0016750162955301295,-3.1111358362209565,0.6666596024243822,63.31828695132515,62.4821572695164,-0.1517380379389106,-0.4026289313595388,-0.8168710655004912,-0.9203151090766273,16.7224339702972,0.18499946594237926,0.35777809130187066,0.3309998989105214,-0.2995208566327481,0.9615206544537909,0.01573952113888666,0.6462602766821561,-0.8099994659423793,86.63100840661835,15.057293603143108,0.3152603777716346,1,-0.34249973297118963,-0.444999694824217,-0.9743747711181623,-1.199999809265135,-0.29500007629394176,4,0.003678950225918909,2.7500238420700978,14.925000190734865,2.1111092273132845,14.81999969482422,-1.289475929709047,14.68000030517578,0.003678950225918909
4279,2006-01-30,14.975000381469727,15.1225004196167,14.857500076293945,14.895000457763672,789600.0,0.0016722790985654878,-2.419344121085338,2.6666878596180488,56.0810901371538,61.7424074323167,-0.19663279407523326,-0.37789345646284644,-0.8030546197998873,-0.9400632595989933,17.64495422245173,0.2650003433227539,0.3116090898640742,0.31212544441223145,-0.2869381530345798,0.9111890418590427,0.012593645688825816,0.6116572431356371,-0.8163000488281238,75.00000000000007,6.6935772304739345,0.29953179872340563,1,-0.34375,-0.44250011444091797,-0.9993753433227539,-1.2250003814697266,-0.16250038146972656,0,-0.007178635963640434,-3.1111358362209565,14.949999809265135,2.7500238420700978,14.925000190734865,2.1111092273132845,14.81999969482422,-0.007178635963640434
4280,2006-01-31,14.212499618530273,14.920000076293945,13.317500114440918,14.8125,5348000.0,-0.050918246645454635,2.932512666892896,-7.500011920940324,40.291265012495906,58.97922929972958,0.521122187947908,0.4213722744801238,-0.005364133616350131,-0.1792453974527497,19.104255071557454,1.6575002670288086,0.29829587543079406,-0.46000027656555176,-1.0205196232525484,0.1005190701214449,-0.740259949909051,-0.17974060322205254,0.9100008010864258,49.58445167698713,-14.749783599982152,0.2802596733434986,1,0.007500648498535156,0.007500648498535156,-0.12312459945678711,-0.3574995994567871,0.49000072479248225,1,0.05628849338309361,-2.419344121085338,14.975000381469727,-3.1111358362209565,14.949999809265135,2.7500238420700978,14.925000190734865,0.05628849338309361
4281,2006-02-01,14.3725004196167,14.447500228881836,13.645000457763672,14.06999969482422,3117200.0,0.011257752357496376,2.5469576231714233,-0.5041675541130328,37.18081149754656,55.53850327207187,0.3317319253643287,0.2864958494003247,-0.13911551156055424,-0.3406145617888807,19.876573344110565,0.8024997711181641,0.2441877278056861,-0.3066245079040524,-0.8484401130695218,0.23519109726141707,-0.5775323104867862,-0.03571670532131854,0.75,58.44876048777395,-1.7555593387714836,0.27090780258273456,2,-0.15250015258789062,-0.15250015258789062,-0.27125024795532227,-0.5125002861022949,0.36999988555908025,2,0.03565836105773479,2.932512666892896,14.212499618530273,-2.419344121085338,14.975000381469727,-3.1111358362209565,14.949999809265135,0.03565836105773479
4282,2006-02-02,14.25,14.335000038146973,14.135000228881836,14.292499542236328,1358400.0,-0.008523250376775149,2.1372387691295045,-0.14049401787544022,38.47780783294702,53.21897319653869,0.39768129245952366,0.42238240220013523,0.00496413703862153,-0.22068774147783365,20.1798859210441,0.23750019073486328,0.1944970486605282,-0.4238749504089352,-0.9807401245559237,0.13299022373805336,-0.7023075374824295,-0.14544236333544092,0.836400413513184,51.66203478665173,-6.7339584788600035,0.27843258707349416,2,-0.029999732971191406,-0.029999732971191406,-0.12249994277954102,-0.3899998664855957,0.4975004196166992,3,0.04403505827251242,2.5469576231714233,14.3725004196167,2.932512666892896,14.212499618530273,-2.419344121085338,14.975000381469727,0.04403505827251242
4283,2006-02-03,14.1899995803833,14.262499809265135,14.09749984741211,14.220000267028807,571600.0,-0.004210555762575341,1.8695702652049737,0.7059061125571793,32.66666610152687,50.26021496525011,0.4440196277162958,0.5136398242765754,0.07766785104041318,-0.16275775031572337,21.43992225601883,0.16499996185302557,0.1387497774325901,-0.4870003700256351,-1.0315201336399173,0.057519393588647105,-0.7592602518327762,-0.214740488218494,0.861022827148437,48.33791237821502,-6.146263961902648,0.2722598818071413,2,0.030000686645507812,0.030000686645507812,0.021875619888305664,-0.3299994468688965,0.5600004196166992,4,0.04545457905829253,2.1372387691295045,14.25,2.5469576231714233,14.3725004196167,2.932512666892896,14.212499618530273,0.04545457905829253
4284,2006-02-06,14.267499923706055,14.300000190734865,14.050000190734865,14.1899995803833,700400.0,0.0054616170270993525,2.5087503262549067,-2.5832856507090347,36.84808521386509,47.82887246227008,0.36973643937304246,0.452030138276843,0.01234076305124887,-0.24357543931015968,22.305462196616947,0.25,0.06361832603290551,-0.4048750400543213,-0.9621535204164307,0.15240344030778807,-0.6835142802353751,-0.1262357998732675,0.7488520379638661,59.28236080371686,4.493751834704931,0.2786392401810544,2,-0.047499656677246094,-0.047499656677246094,-0.029999732971191406,-0.4074997901916504,0.5725002288818359,0,0.027159615303119056,1.8695702652049737,14.1899995803833,2.1372387691295045,14.25,2.5469576231714233,14.3725004196167,0.027159615303119056
4285,2006-02-07,14.239999771118164,14.297499656677244,14.142499923706055,14.265000343322756,678000.0,-0.0019274682134182708,2.444469169554303,-0.3225865993970573,37.485584904199335,45.42331937992041,0.36683551807609227,0.46310705207408454,0.053557505155261254,-0.21826892570935286,22.533098526969493,0.15499973297118963,0.028935725416566527,-0.4068751811981208,-0.9950166511994993,0.18126628880325768,-0.7009459161988101,-0.11280444619743157,0.7423751536071759,74.14323776384997,16.04515179205893,0.29407073500068937,2,-0.01999950408935547,-0.01999950408935547,0.03437542915344238,-0.37999963760375977,0.6350002288818359,1,0.04020366840475598,2.5087503262549067,14.267499923706055,1.8695702652049737,14.1899995803833,2.1372387691295045,14.25,0.04020366840475598
4286,2006-02-08,14.244999885559082,14.289999961853027,14.130000114440918,14.289999961853027,556400.0,0.0003511316377307061,6.111092273131861,1.7999618539003108,34.77740747881492,41.90300056998607,0.3036234139021712,0.44405413142880334,0.06027763170075495,-0.22166367310500235,22.781600283638415,0.15999984741210938,-0.0011928968228023251,-0.3785000801086422,-0.9922621665270288,0.23526200630974436,-0.6853811233178355,-0.07161903689944893,0.7040775429605688,68.42098218468479,9.603440783870113,0.30688104320919335,2,-0.024999618530273438,-0.024999618530273438,0.029375314712524414,-0.38499975204467773,0.6850004196166974,2,0.032116564509590884,2.444469169554303,14.239999771118164,2.5087503262549067,14.267499923706055,1.8695702652049737,14.1899995803833,0.032116564509590884
4287,2006-02-09,14.162500381469727,14.300000190734865,14.149999618530273,14.212499618530273,546000.0,-0.005791471025071049,-2.9999745689436415,1.111092273131861,38.89639904442759,39.189457469219676,0.2979169407991442,0.4854842460652993,0.1570041757187184,-0.1424930471647201,22.33625099885243,0.15000057220459162,-0.04747331881753958,-0.4191246032714844,-1.0389788440612033,0.20072963751823458,-0.729051723666343,-0.10919748287662578,0.7539455007683493,45.0000762939446,-20.379363599265403,0.30992712039485915,2,0.05749988555908203,0.05749988555908203,0.11187481880187988,-0.30250024795532227,0.7424993515014666,3,0.040953215045623326,6.111092273131861,14.244999885559082,2.444469169554303,14.239999771118164,2.5087503262549067,14.267499923706055,0.040953215045623326
4288,2006-02-10,14.270000457763672,14.279999732971193,14.137499809265135,14.149999618530273,626000.0,0.007590472967231143,1.0357220708446857,-2.4000534065766383,44.03185519959081,37.85065358726823,0.09366499710842646,0.35482807859743914,0.06801385489902323,-0.25089445566088564,21.87626684094709,0.14249992370605824,-0.10750886619888078,-0.28537454605102575,-0.9116150018563953,0.34086590975434383,-0.5984947739537105,0.027745681851659043,0.6144665091184613,88.00010681152273,18.554464004898563,0.313120227902685,2,-0.15125036239624023,-0.05000019073486328,0.006249666213989258,-0.4100003242492676,0.45999908447265625,4,0.0334618042421464,-2.9999745689436415,14.162500381469727,6.111092273131861,14.244999885559082,2.444469169554303,14.239999771118164,0.0334618042421464
4289,2006-02-13,14.2524995803833,14.307499885559082,14.162500381469727,14.177499771118164,531200.0,-0.0012264104287992295,-1.761932442619824,0.6249940395772073,37.554589759863426,37.546578559197954,-0.002345349005022257,0.3328867804332525,0.10138195129182037,-0.23640172132377302,21.268758486501333,0.14499950408935547,-0.20267714964571226,-0.2670003890991204,-0.8751763187654831,0.3411755405672423,-0.5710883539323017,0.03708757573406096,0.6006280494500089,69.01387262118396,-0.8737937560784701,0.3040879648331814,2,-0.20624923706054688,-0.03249931335449219,0.02375054359436035,-0.3924994468688965,0.7325000762939435,0,0.03490618728390937,1.0357220708446857,14.270000457763672,-2.9999745689436415,14.162500381469727,6.111092273131861,14.244999885559082,0.03490618728390937
4290,2006-02-14,14.557499885559082,14.645000457763672,14.19499969482422,14.287500381469727,768400.0,0.02139977647117952,1.0224723917045377,3.600002543137978,43.02791004225534,38.19625617527671,-0.28302383276846044,0.005319158110538069,-0.19508256040170124,-0.5457408248660531,20.200097511001715,0.45000076293945135,-0.28671414986278165,0.05249991416931188,-0.5362678251459752,0.6412676534845989,-0.24188395548833164,0.3468837838269554,0.2649151939663792,83.00960895675506,14.13055425925343,0.2943838696576434,2,-0.20999956130981445,-0.33749961853027344,-0.3468747138977051,-0.6974997520446777,0.3125,1,0.019405823063687322,-1.761932442619824,14.2524995803833,1.0357220708446857,14.270000457763672,-2.9999745689436415,14.162500381469727,0.019405823063687322
4291,2006-02-15,14.657500267028807,14.807499885559082,14.529999732971193,14.582500457763672,961200.0,0.006869337609882065,-2.083313465257399,0.2777775815481276,42.876183645501044,38.68496459889383,-0.3781075749695493,-0.11017478504726874,-0.28408079258494645,-0.6463491290014325,19.620464173818263,0.27750015258788885,-0.3542919866762375,0.1587502956390363,-0.4201859462223556,0.7376865375004282,-0.13071782529165965,0.44821841656973227,-1.3400001525878888,77.61199978364385,11.59328440760413,0.2894681209306955,2,-0.22875022888183416,-0.4374999999999982,-0.3518755435943586,-0.7962503433227521,0.17999935150146662,2,0.014838801228641119,1.0224723917045377,14.557499885559082,-1.761932442619824,14.2524995803833,1.0357220708446857,14.270000457763672,0.014838801228641119
4292,2006-02-16,14.829999923706055,14.832500457763672,14.645000457763672,14.717499732971193,867200.0,0.011768695448382438,2.191455169671047,1.5000063578449567,47.03704628159662,40.28167350779046,-0.5137035584033498,-0.30189370217983225,-0.44495890061316246,-0.8168630972712076,18.603060396248416,0.1875,-0.31728329584646353,0.33362493515014613,-0.2391258642281695,0.9063757345284618,0.04724953546098831,0.620000334839304,-1.482699813842773,99.64021126267734,34.73223746257088,0.2863753996891581,2,-0.3887495994567871,-0.6099996566772461,-0.5,-0.96875,0.125,3,0.006743114091988023,-2.083313465257399,14.657500267028807,1.0224723917045377,14.557499885559082,-1.761932442619824,14.2524995803833,0.006743114091988023
4293,2006-02-17,14.8149995803833,14.897500038146973,14.707500457763672,14.837499618530273,963200.0,-0.001011486405928852,1.6666443586328745,-0.20000000000000315,46.02976498957587,41.301860149536104,-0.44781624073348425,-0.2824738596645986,-0.4177075416239511,-0.7946350484453486,17.89936201174479,0.18999958038330078,-0.2819411950898445,0.30662460327148366,-0.2828740766920639,0.8961232832350312,0.011875263289709892,0.6013739432532574,-1.4082914566040028,88.77544268025426,24.105367869837238,0.29474933998177416,2,-0.30124950408935547,-0.5949993133544922,-0.3424992561340332,-0.8112492561340332,0.13250064849853516,4,0.006074934535068355,2.191455169671047,14.829999923706055,-2.083313465257399,14.657500267028807,1.0224723917045377,14.557499885559082,0.006074934535068355
4294,2006-02-21,14.755000114440918,14.869999885559082,14.5625,14.760000228881836,644800.0,-0.004049913441903086,1.7333392673219485,0.22222693171703473,70.66664050879957,44.988644105602795,-0.3479872004177498,-0.21291327628971501,-0.34203312280487985,-0.7244899671745184,18.86744685854555,0.30749988555908203,-0.2411944847190508,0.23362512588500906,-0.36601184399308195,0.8332620957631001,-0.06619335905403645,0.5334436108240546,-1.2588444757995596,79.71532326489049,12.594341898316856,0.2998184849390454,2,-0.24125003814697266,-0.5349998474121094,-0.2824997901916504,-0.7512497901916504,0.1875,1,-0.0016943796686332835,1.6666443586328745,14.8149995803833,2.191455169671047,14.829999923706055,-2.083313465257399,14.657500267028807,-0.0016943796686332835
4295,2006-02-22,14.897500038146973,14.957500457763672,14.732500076293945,14.75,522800.0,0.00965773789229507,-1.4657591513599666,-29.49933244325768,70.27022449238093,48.93229044044347,-0.43294086182620006,-0.3565644380583617,-0.4648641784298597,-0.8597447571956565,19.321451802392257,0.22500038146972656,-0.17368045357174466,0.3652500629425042,-0.2540660470533247,0.984566172938333,0.05559200794458974,0.6749081179404186,-1.3172637355352776,85.96483792025728,17.013773674081975,0.30965805499791427,2,-0.34999990463256836,-0.6774997711181641,-0.4024999141693115,-0.8762497901916504,0.09749984741210938,2,0.005873443081471308,1.7333392673219485,14.755000114440918,1.6666443586328745,14.8149995803833,2.191455169671047,14.829999923706055,0.005873443081471308
4296,2006-02-23,14.859999656677244,14.895000457763672,14.795000076293945,14.850000381469727,640400.0,-0.002517226472475542,1.499982118802675,0.06779167878963009,75.20655685505503,52.96675241940207,-0.3341701114749771,-0.3329860792069912,-0.41433392850210815,-0.8182573400297866,19.56619701581962,0.10249996185302734,-0.12042981611668324,0.3257496833801259,-0.2977234515146261,0.9492228182748779,0.014013115932749898,0.6374862508275019,-1.1695822216533909,75.31628149535915,4.00567122084135,0.3117365674473764,2,-0.31249952316284,-0.6399993896484357,-0.35562443733215154,-0.838749408721922,0.17500019073486506,3,0.0006729629281885252,-1.4657591513599666,14.897500038146973,1.7333392673219485,14.755000114440918,1.6666443586328745,14.8149995803833,0.0006729629281885252
4297,2006-02-24,14.875,14.899999618530273,14.75749969482422,14.829999923706055,847600.0,0.0010094443922827878,2.0000200774991095,4.500333810205854,79.39911247035624,56.89644767170934,-0.26538142089900774,-0.37094280533323243,-0.4128794513122642,-0.8316577744053681,19.52567586700556,0.1424999237060529,-0.062428164380545326,0.343250036239624,-0.27399578351306,0.960495855992308,0.034627126363281135,0.6518729461159669,-1.0832159231569616,79.11383236597874,4.695026644832723,0.30862290987634217,2,-0.3149995803833008,-0.6549997329711914,-0.3618748188018799,-0.8537497520446777,0.04500007629394531,4,-0.002521034048384996,1.499982118802675,14.859999656677244,-1.4657591513599666,14.897500038146973,1.7333392673219485,14.755000114440918,-0.002521034048384996
4298,2006-02-27,15.005000114440918,15.1850004196167,14.824999809265135,14.885000228881836,916400.0,0.008739503491826506,-1.9999960263689855,2.6666596024244478,80.28744135987891,61.644542293933284,-0.31308138988565304,-0.5234486491719927,-0.5355357678921866,-0.9626388948247602,19.23402568421018,0.3600006103515643,0.009407763978376948,0.4705001354217533,-0.1550262416040198,1.0960265124475264,0.15773694690886586,0.7832633239346407,-1.1199587271242297,71.08430781675371,-5.0323191520372035,0.3127631885128866,2,-0.315000057220459,-0.7537498474121094,-0.44374990463256836,-0.9837498664855957,-0.21500015258789062,0,-0.0033322352784751486,2.0000200774991095,14.875,1.499982118802675,14.859999656677244,-1.4657591513599666,14.897500038146973,-0.0033322352784751486
4299,2006-02-28,14.86750030517578,14.99250030517578,14.65250015258789,14.99250030517578,675200.0,-0.0091635993479805,4.440002441406222,-1.0416676600783603,73.63464862433945,65.04529102527596,-0.08847343151268383,-0.41573010995159443,-0.3902848305858537,-0.8252530622809413,18.63245453535209,0.35249996185302734,0.07675276856561908,0.3383753299713117,-0.27289878874817397,0.9496494486907974,0.032738270611568865,0.6440123893310545,-0.8524630146290892,40.375595262613686,-34.50391545280716,0.30563705935974317,2,-0.010000228881834161,-0.6162500381469709,-0.27999997138976873,-0.8462500572204572,-0.1875,1,0.00538085905928698,-1.9999960263689855,15.005000114440918,2.0000200774991095,14.875,1.499982118802675,14.859999656677244,0.00538085905928698
4300,2006-03-01,15.012499809265135,15.012499809265135,14.75,14.887499809265135,546400.0,0.00975278299061988,3.199996948242159,-1.0,76.14989998609278,68.74237061867504,-0.1811987575736982,-0.5246201506510051,-0.5224646838511458,-0.9650936489563389,17.52330594581075,0.26249980926513494,0.13414247354372222,0.4433748245239233,-0.1851180808470172,1.0718677298948638,0.12912837183845305,0.7576212772093935,-0.8804662058114445,67.60553542741569,-7.756707502709219,0.31424645268547036,3,-0.13874959945678533,-0.7612495422363263,-0.4574995040893537,-0.9912495613098127,-0.5574998855590803,2,-0.004662760746948713,4.440002441406222,14.86750030517578,-1.9999960263689855,15.005000114440918,2.0000200774991095,14.875,-0.004662760746948713
4301,2006-03-02,14.885000228881836,15.0,14.774999618530273,15.0,442800.0,-0.008492894721278232,2.9130579005854744,-0.9199981689453125,73.8842804286582,71.72539663501522,-0.020154004487654475,-0.37603630519425835,-0.38247614772885896,-0.8287332056154124,16.354217588271652,0.2375001907348615,0.20869653921409004,0.29025025367736745,-0.34622837704809406,0.926728884402829,-0.02798906168536419,0.6084895690400991,-0.6476699438118452,43.661964263647384,-34.07273110349802,0.31823931536273087,3,-0.011250019073486328,-0.6337499618530273,-0.3299999237060547,-0.8637499809265137,-0.6275005340576154,3,0.007389966744092424,3.199996948242159,15.012499809265135,4.440002441406222,14.86750030517578,-1.9999960263689855,15.005000114440918,0.007389966744092424
4302,2006-03-03,14.8774995803833,15.00749969482422,14.789999961853027,14.789999961853027,653600.0,-0.0005039065087806271,-3.971444141689414,-0.7608677624268158,71.50437339436837,74.55590867999217,-0.005818874254423179,-0.33635992530466297,-0.35498208064907466,-0.8106887206985824,15.131375237044168,0.21749973297119318,0.2553339183030978,0.2513746261596683,-0.3753387697087618,0.8780880220280984,-0.061982071774545844,0.5647313240938825,-0.5454022818586388,42.253392482005566,-32.77074127709214,0.3133566979342146,3,-0.003749370574951172,-0.6262493133544922,-0.32249927520751953,-0.8562493324279785,-0.719999313354494,4,0.010586474304894677,2.9130579005854744,14.885000228881836,3.199996948242159,15.012499809265135,4.440002441406222,14.86750030517578,0.010586474304894677
4303,2006-03-06,14.835000038146973,14.914999961853027,14.662500381469727,14.824999809265135,584000.0,-0.002856632057470554,1.9705819654657855,0.11428882833789496,70.260885487432,74.51082478872911,0.04449523769623198,-0.2561962723619917,-0.2984541641566718,-0.7586636297514868,13.900604551251567,0.2524995803833008,0.29717557838550235,0.17662506103515696,-0.42131493984774515,0.7745650619180591,-0.12234493940629321,0.47559506147660713,-0.4176124275131077,50.69446100130626,-24.053491227529484,0.29897000044145106,3,0.08375024795532227,-0.5837497711181641,-0.2799997329711914,-0.8137497901916504,-0.6724996566772461,0,0.0057296958495720585,-3.971444141689414,14.8774995803833,2.9130579005854744,14.885000228881836,3.199996948242159,15.012499809265135,0.0057296958495720585
4304,2006-03-07,14.654999732971193,14.762499809265135,14.592499732971193,14.6875,728800.0,-0.012133488689782479,-1.1587274675902695,-3.2499523173747935,53.714279901413754,72.67127538973276,0.2333589252952155,-0.048145408511603094,-0.11952602406066326,-0.5687305553560034,12.60275395415803,0.24250030517577947,0.3143446942433723,-0.022750234603879704,-0.5917749666358496,0.5462744974280902,-0.30726260061986466,0.26176213141210525,-0.1608508414390446,14.880949677794506,-56.392084106815176,0.2845123660159852,3,0.23375034332275213,-0.4037494659423846,-0.09874963760376154,-0.6324996948242223,-0.4524993896484375,1,0.009211888866712759,1.9705819654657855,14.835000038146973,-3.971444141689414,14.8774995803833,2.9130579005854744,14.885000228881836,0.009211888866712759
4305,2006-03-08,14.8125,14.897500038146973,14.574999809265135,14.574999809265135,531600.0,0.010747203677831552,-1.7157892200757061,-7.307638134922254,55.65692503353529,70.49909407623056,0.06988229125926715,-0.16923293644703818,-0.26718317370811917,-0.7103714609561038,11.050311529375477,0.3225002288818377,0.33974132692477,0.10612502098083532,-0.42662216959017485,0.6388722115518455,-0.16024857430467065,0.3724986162663413,-0.24926595565939635,54.913353428487596,-14.915165310638429,0.26637359528550525,3,0.06750011444091797,-0.5612497329711914,-0.23062467575073242,-0.7662496566772461,-0.6674995422363281,2,-0.008945127076740667,-1.1587274675902695,14.654999732971193,1.9705819654657855,14.835000038146973,-3.971444141689414,14.8774995803833,-0.008945127076740667
4306,2006-03-09,14.702500343322756,14.8100004196167,14.640000343322756,14.80500030517578,399600.0,-0.007426137159645241,2.0222184546263406,-0.43157844015144525,45.12429860256619,66.69078142425387,0.1734291110712931,-0.024454934946943396,-0.14575604900958972,-0.5908190837470233,9.389436703329586,0.17249965667724432,0.32403623050368324,-0.02674965858459366,-0.5133762106399171,0.4598768934707298,-0.2700629346122554,0.21656361744306807,-0.12750053405762074,29.47990006813594,-35.0666554819635,0.2433132760276617,3,0.1774997711181623,-0.28749990463257014,-0.4825000762939471,-0.6562500000000018,-0.5625,3,-0.016833899937918062,-1.7157892200757061,14.8125,-1.1587274675902695,14.654999732971193,1.9705819654657855,14.835000038146973,-0.016833899937918062
4307,2006-03-10,14.74250030517578,14.824999809265135,14.5,14.664999961853027,305200.0,0.0027206230857999003,1.6804179660923877,-0.7561011918607444,47.27957590284177,63.02324081791642,0.12589692034780775,-0.01978944567145291,-0.16871184226750024,-0.6207770709940217,7.85633900649862,0.32499980926513494,0.2988377766191732,-0.015749692916871894,-0.4227867656446982,0.3912873798109544,-0.21926822928078415,0.18776884344704037,0.44250011444091975,58.43381384735192,-2.922042741514737,0.20351853636391307,3,0.013749599456788886,-0.12499999999999822,-0.5225000381469709,-0.6962499618530256,-0.3325004577636701,4,-0.032898124491222536,2.0222184546263406,14.702500343322756,-1.7157892200757061,14.8125,-1.1587274675902695,14.654999732971193,-0.032898124491222536
4308,2006-03-13,14.7475004196167,14.8725004196167,14.65999984741211,14.762499809265135,682400.0,0.00033916325843064143,-1.2368418410881896,-0.1935396542176644,49.70646990495358,60.36455429354021,0.08999296536892487,0.013510424268664778,-0.1544851770138056,-0.617719844858204,6.144118356311277,0.21250057220458984,0.2698543581773567,-0.034624576568603516,-0.37095265178774817,0.30170349865054114,-0.20278861417817495,0.13353946104096792,0.423799991607666,62.26425053201826,3.0972843420412204,0.16816403760957205,3,0.00874948501586914,-0.13000011444091797,-0.5275001525878906,-0.6487503051757812,-0.21250057220458984,0,-0.04000679001867269,1.6804179660923877,14.74250030517578,2.0222184546263406,14.702500343322756,-1.7157892200757061,14.8125,-0.04000679001867269
4309,2006-03-14,14.75,14.824999809265135,14.56999969482422,14.6875,455200.0,0.00016949179943570591,1.4000053854646377,-4.166836215666821,43.51648075254346,56.73861882314584,0.0771905796350385,0.05290586390138685,-0.13918619458700476,-0.6123850850700325,4.564247774620899,0.2550001144409144,0.23354323124229026,-0.05700001716613734,-0.2843218749145535,0.17032184058227884,-0.17066094604034632,0.05666091170807164,0.4078744029998784,62.893075725332224,6.8219112429687385,0.11366092887420837,3,0.003749847412109375,-0.13249969482421875,-0.5299997329711914,-0.5299997329711914,-0.18249988555908203,1,-0.039830482612221885,-1.2368418410881896,14.7475004196167,1.6804179660923877,14.74250030517578,2.0222184546263406,14.702500343322756,-0.039830482612221885
4310,2006-03-15,14.84000015258789,14.86750030517578,14.737500190734865,14.822500228881836,354800.0,0.006101705260195933,2.5861987319460935,0.279998779296875,49.15968440581668,53.99144148727456,-0.04453525673663705,-0.015647160128327897,-0.20747658771112576,-0.6944270406464224,4.060864685542039,0.13000011444091442,0.18392790423702365,0.0188751220703125,-0.1759558176107312,0.2137060617513562,-0.07854034777020935,0.11629059191083435,0.3047167623519904,91.27510592813528,36.08351917056055,0.09741546984052155,3,-0.08625030517578125,-0.18249988555908203,-0.619999885559082,-0.619999885559082,-0.42749977111816406,2,-0.04295820772980008,1.4000053854646377,14.75,-1.2368418410881896,14.7475004196167,1.6804179660923877,14.74250030517578,-0.04295820772980008
4311,2006-03-16,14.875,14.914999961853027,14.787500381469727,14.914999961853027,444400.0,0.0023584802595844057,5.374985098824595,-2.285722070844687,50.0,51.60206666567807,-0.09063394140672543,-0.035328301862772804,-0.22700468666945817,-0.7209847739129103,3.9751853946325926,0.12749958038330078,0.1499359457277425,0.042999982833862305,-0.13709931371847794,0.22309927938620255,-0.04704966544230693,0.13304963111003154,0.256822576641083,90.36145408919498,36.61803850332025,0.09004964827617011,3,-0.16750001907348633,-0.2174997329711914,-0.6549997329711914,-0.6549997329711914,-0.44750022888183594,3,-0.049075599478072496,2.5861987319460935,14.84000015258789,1.4000053854646377,14.75,-1.2368418410881896,14.7475004196167,-0.049075599478072496
4312,2006-03-17,14.93000030517578,14.949999809265135,14.84749984741211,14.850000381469727,786000.0,0.0036974995076153316,-1.411735667003212,-1.9999999999999556,46.69604153485356,48.98375067094713,-0.15355141525299132,-0.08690854895469258,-0.2692824946505734,-0.7688539045472904,3.90875312372256,0.10249996185302557,0.09533466322805317,0.0930002689361551,-0.09234146164477686,0.27834199951708705,0.00032940364569000735,0.18567113422662018,0.18918581993248118,94.73697419307878,41.40305174940316,0.09267086529046596,3,-0.20500040054321111,-0.2687501907348615,-0.7100000381469709,-0.7100000381469709,-0.4375,4,-0.05291359314836419,5.374985098824595,14.875,2.5861987319460935,14.84000015258789,1.4000053854646377,14.75,-0.05291359314836419
4313,2006-03-20,14.904999732971193,14.987500190734865,14.75,14.8725004196167,289600.0,-0.0016745192025159339,1.4050624354157764,0.4062418043535586,51.83371278222016,48.77479876881452,-0.1313947313560142,-0.057782201149047197,-0.2242534979325761,-0.7407070874263386,4.188318436962272,0.23750019073486506,0.049742336659713615,0.06349968910217463,-0.12395126365439424,0.2509506418587435,-0.030225787276110694,0.15722516548045995,0.2018026696349029,80.2394347858861,24.222643376247674,0.09372547637828464,3,-0.16124963760376154,-0.2437496185302752,-0.6849994659423846,-0.6849994659423846,-0.6475000381469727,0,-0.03321032502027488,-1.411735667003212,14.93000030517578,5.374985098824595,14.875,2.5861987319460935,14.84000015258789,-0.03321032502027488
4314,2006-03-21,14.729999542236328,15.0024995803833,14.677499771118164,14.729999542236328,443600.0,-0.011741039508222806,-5.190499545867393,0.0,36.579569002932985,46.65509254319204,0.06186919235359589,0.12147717375007616,-0.03834077657885082,-0.5647438763833517,4.149397736713137,0.3249998092651367,0.005263960099140874,-0.11025047302246094,-0.3004435639186891,0.07994261787376722,-0.2053470184705759,-0.015153927574345971,0.36466681231764575,16.153785208942832,-36.810963096462075,0.09509654544811438,3,0.021250247955322266,-0.056249141693115234,-0.560624361038208,-0.5099992752075195,-0.6224994659423828,1,-0.013238268899132155,1.4050624354157764,14.904999732971193,-1.411735667003212,14.93000030517578,5.374985098824595,14.875,-0.013238268899132155
4315,2006-03-22,14.984999656677244,14.994999885559082,14.470000267028807,14.6899995803833,744400.0,0.017311617268536805,2.333325259913666,100.0,54.23725936923398,47.66764373948847,-0.1856071734968907,-0.13347490847863597,-0.29181304434673017,-0.8166496951784641,4.6634448008661895,0.5249996185302752,-0.030257742733200033,0.14037466049194158,-0.05915942343203717,0.33990874441592034,0.040607618529952205,0.24014170245393096,0.0977733707856494,96.71362511327663,40.81352611822264,0.0997670419619894,3,-0.24874973297118963,-0.29499959945678533,-0.8518743515014631,-0.7649993896484357,-0.819999694824217,2,-0.02786116461806465,-5.190499545867393,14.729999542236328,1.4050624354157764,14.904999732971193,-1.411735667003212,14.93000030517578,-0.02786116461806465
4316,2006-03-23,14.869999885559082,14.994999885559082,14.8125,14.994999885559082,447600.0,-0.007674325909438284,1.9199981689453125,-0.4237287039731057,49.70874980185802,47.93755195049027,-0.049560776796237604,-0.018643388081656553,-0.1753812987156813,-0.6896126372484197,5.2052716071167415,0.18249988555908203,-0.025029833888103425,0.02487487792968679,-0.1748714323170688,0.2246211881764424,-0.07499827719369101,0.12474803305306459,0.18826223148644772,75.1173961165258,16.76854203298,0.09987315512337736,3,-0.13374996185302734,-0.042499542236328125,-0.586249589920044,-0.6499996185302734,-0.682499885559082,3,-0.03076661113721013,2.333325259913666,14.984999656677244,-5.190499545867393,14.729999542236328,1.4050624354157764,14.904999732971193,-0.03076661113721013
4317,2006-03-24,14.837499618530273,14.90999984741211,14.795000076293945,14.88249969482422,212000.0,-0.0021856265823089194,1.2999866486105018,0.3600006103515767,50.09783085004968,47.98103649994539,-0.0024224602935660755,0.011492629017912037,-0.15106560351773624,-0.6431459723715491,5.675541388140883,0.11499977111816406,-0.035452053457742494,-0.005750370025634055,-0.2050193565110643,0.19351861645979618,-0.10538486326834828,0.09388412321708017,0.19723202451458732,69.01405171518333,9.296396624211589,0.09963449324271469,3,-0.10124969482421875,-0.009999275207519531,-0.5131244659423828,-0.6174993515014648,-0.8549995422363281,4,-0.027632677873842604,1.9199981689453125,14.869999885559082,2.333325259913666,14.984999656677244,-5.190499545867393,14.729999542236328,-0.027632677873842604
4318,2006-03-27,14.954999923706055,14.96500015258789,14.800000190734865,14.80500030517578,264400.0,0.00791914461308818,-1.062501490117564,-3.3333192048488036,62.345675620731576,50.0731692630774,-0.09766401896215626,-0.11588722682661512,-0.26894509348774953,-0.7461741665835824,5.94716471706449,0.16499996185302557,-0.016572096611744414,0.11424994468688965,-0.07759075483089184,0.30609064420467114,0.018329594927998016,0.21017029444578128,0.057142464298163276,91.07986517803738,24.629413386070127,0.09592034975889083,3,-0.21875,-0.12749958038330078,-0.6243746280670166,-0.7349996566772461,-0.9149999618530273,0,-0.030926086318271317,1.2999866486105018,14.837499618530273,1.9199981689453125,14.869999885559082,2.333325259913666,14.984999656677244,-0.030926086318271317
4319,2006-03-28,14.947500228881836,15.012499809265135,14.827500343322756,14.952500343322756,452800.0,-0.0005014841098280876,1.9600140381930677,-0.0333341810460041,56.33803573635267,50.870763855359186,-0.0661601721296492,-0.10760373798111189,-0.2675611908771316,-0.7222229178061035,6.637215063167437,0.18499946594237926,-0.002585862669846506,0.10275025367736745,-0.0946931921714409,0.3001936995261758,0.0040285307529632775,0.20147197660177163,-0.4774999618530291,88.01850041838684,19.27801431148667,0.09872172292440447,3,-0.20625019073486506,-0.11999988555908203,-0.580625057220459,-0.7274999618530273,-1.015000343322754,1,-0.0461616005012252,-1.062501490117564,14.954999923706055,1.2999866486105018,14.837499618530273,1.9199981689453125,14.869999885559082,-0.0461616005012252
4320,2006-03-29,14.942500114440918,15.085000038146973,14.887499809265135,14.954999923706055,353200.0,-0.0003345117487442151,-2.2244824874854356,2.4999046347502087,62.49997516475702,52.25964998477663,-0.05039050306654147,-0.11395947312404964,-0.2649119059412577,-0.7023497751143033,7.241900972556599,0.1975002288818377,0.008330655457360336,0.10125012397766042,-0.08588544635385809,0.28838569430917893,0.00768233881190028,0.19481790914342056,-0.46164985656738544,50.862088810110265,-21.900910634158976,0.09356778516575966,3,-0.16499996185302734,-0.11499977111816406,-0.575624942779541,-0.7224998474121094,-1.0275001525878906,2,-0.055880878818933444,1.9600140381930677,14.947500228881836,-1.062501490117564,14.954999923706055,1.2999866486105018,14.837499618530273,-0.055880878818933444
4321,2006-03-30,14.994999885559082,15.057499885559082,14.880000114440918,14.994999885559082,302000.0,0.003513452950716589,1.839996337890625,-0.0,62.98197287350431,54.06919791129338,-0.09395899398016105,-0.16632329090255915,-0.31710547230520625,-0.7393206389123694,7.891048420970908,0.17749977111816406,0.030720089295169117,0.1482499122619636,-0.05041067035255864,0.34691049487648584,0.04891962095470248,0.24758020356922472,-0.4899836364746122,68.9654605425421,-5.378337706036589,0.09933029130726091,3,-0.2174997329711914,-0.16749954223632812,-0.6112496852874756,-0.7749996185302734,-1.052499771118164,3,-0.05535177926245838,-2.2244824874854356,14.942500114440918,1.9600140381930677,14.947500228881836,-1.062501490117564,14.954999923706055,-0.05535177926245838
4322,2006-03-31,15.03499984741211,15.107500076293945,14.994999885559082,15.042499542236328,582400.0,0.002667553328329797,-1.5714441416893732,-100.0,64.26795249332437,55.450780101416065,-0.1313067569922115,-0.2043983384258663,-0.3593906934421991,-0.7627228465727924,8.451146727562984,0.11250019073486328,0.04104279689197554,0.1803748607635498,-0.03518599336996431,0.3959357148970639,0.07259443369679275,0.28815528783030686,-0.5067842467651396,76.422681019858,0.5281440635897638,0.10778042706675701,3,-0.24624967575073242,-0.20749950408935547,-0.6512496471405029,-0.8149995803833008,-1.2100000381469744,4,-0.05636846398491879,1.839996337890625,14.994999885559082,-2.2244824874854356,14.942500114440918,1.9600140381930677,14.947500228881836,-0.05636846398491879
4323,2006-04-03,14.920000076293945,15.109999656677244,14.875,15.109999656677244,570400.0,-0.007648804275708576,1.4736860597604038,25.334308240081146,57.589283433497485,57.78519281592323,-0.015595448838753967,-0.08717350170937266,-0.23830764233798618,-0.6306675000187543,8.880245232889559,0.23499965667724432,0.045521503063366,0.06112508773803782,-0.1561515015176873,0.27840167699376295,-0.047513206889824744,0.16976338236590038,-0.3570274071081574,32.74334789448432,-42.945318736311656,0.10863829462786258,4,-0.13000011444091975,-0.0924997329711914,-0.5299997329711914,-0.6999998092651367,-1.3325004577636719,0,-0.06283512032212202,-1.5714441416893732,15.03499984741211,1.839996337890625,14.994999885559082,-2.2244824874854356,14.942500114440918,-0.06283512032212202
4324,2006-04-04,14.789999961853027,14.9975004196167,14.765000343322756,14.90999984741211,1078400.0,-0.008713144354970392,-1.7353091323202257,0.63157973989731,47.8448208532255,57.07492186970006,0.1383609036054967,0.05634805548602273,-0.1010304053151696,-0.4829970697863928,9.251302141128335,0.23250007629394354,0.047423053096427026,-0.0756250381469723,-0.273780053758502,0.1225299774645574,-0.17470254595273715,0.023452469658792552,-0.1832651336679234,7.2462806627630645,-63.72496578299015,0.09907750780576527,4,0.14750003814697266,-1.7763568394002505e-15,-0.31937479972839355,-0.5387496948242188,-1.3524999618530273,1,-0.050709939278866134,1.4736860597604038,14.920000076293945,-1.5714441416893732,15.03499984741211,1.839996337890625,14.994999885559082,-0.050709939278866134
4325,2006-04-05,14.68000030517578,14.789999961853027,14.609999656677244,14.789999961853027,453600.0,-0.007437434547732491,2.2727430359883454,0.9166646798432941,42.10527941485342,56.23009182669956,0.22411464911037982,0.16433789159373724,0.009154177895341675,-0.3569449693560909,10.37685449745543,0.18000030517578303,0.040996134605878254,-0.1789997100830103,-0.39286988799681666,0.03487046783079606,-0.28593479903991437,-0.07206462112610623,0.42999935150146484,14.000129699707031,-52.266287601983805,0.10693508895690347,4,0.17999935150146484,0.1099996566772461,-0.12562513351440252,-0.4287500381469709,-1.3875007629394513,2,-0.050919646054308876,-1.7353091323202257,14.789999961853027,1.4736860597604038,14.920000076293945,-1.5714441416893732,15.03499984741211,-0.050919646054308876
4326,2006-04-06,14.454999923706055,14.642499923706055,14.362500190734865,14.642499923706055,620400.0,-0.015327001143889296,1.9866638183593561,1.7045507746460282,33.096080095028,54.341008409474924,0.4291905272049057,0.389832358253166,0.2272154853146784,-0.11568033454516069,11.83861538487867,0.3175001144409144,0.06212080488344185,-0.39162507057189977,-0.6642065911747324,-0.11904354996906719,-0.5279158308733152,-0.25533431027048437,0.6449997329711898,12.374555057985813,-48.213078425635246,0.1362907603014161,4,0.28125,0.28125,0.10750031471252441,-0.2037496566772461,-1.1875,3,-0.037357313365836364,2.2727430359883454,14.68000030517578,-1.7353091323202257,14.789999961853027,1.4736860597604038,14.920000076293945,-0.037357313365836364
4327,2006-04-07,14.25749969482422,14.56999969482422,14.225000381469727,14.460000038146973,504000.0,-0.013663108261794954,-1.5794440502971687,1.080001831054678,29.477023859686838,50.68893599158106,0.5987283477820693,0.5788104608668778,0.4119536038535525,0.09897695624169423,12.990538967278557,0.34499931335449396,0.03452544823589143,-0.5648752689361558,-0.9425115861852724,-0.1872389516870392,-0.7536934275607141,-0.3760571103115975,0.8129999832153292,3.672241804590564,-52.18114154858217,0.18881815862455864,4,0.4100003242492658,0.4100003242492658,0.3050005435943586,-0.006249427795411933,-0.9449996948242205,4,-0.0220936059705934,1.9866638183593561,14.454999923706055,2.2727430359883454,14.68000030517578,-1.7353091323202257,14.789999961853027,-0.0220936059705934
4328,2006-04-10,14.157500267028807,14.300000190734865,14.074999809265135,14.25,1051600.0,-0.00701381237495069,1.3376649112464083,0.45678803034799736,30.94843810001356,47.86786958754338,0.6411271866060826,0.6665147760276664,0.49695985641938023,0.2153668745736237,14.532295127656846,0.22500038146973012,0.016845812837502194,-0.635374689102175,-1.1158220244035757,-0.15492735380077427,-0.8755983567528762,-0.39515102145147374,0.8622694532165536,8.943133135947846,-49.786725763345245,0.2402236676507008,4,0.4349994659423828,0.4349994659423828,0.4049999713897723,0.09375000000000178,-0.9575004577636719,0,-0.02348581681033246,-1.5794440502971687,14.25749969482422,1.9866638183593561,14.454999923706055,2.2727430359883454,14.68000030517578,-0.02348581681033246
4329,2006-04-11,14.162500381469727,14.25,14.029999732971193,14.162500381469727,904400.0,0.00035317777479160206,1.5142997275204158,-0.0,17.165686596245877,42.830726413264365,0.5733595556464444,0.6484924751393777,0.4759095752474032,0.22735189821499802,15.861409068920793,0.22000026702880682,-0.001426046443558704,-0.6009995937347412,-1.158194986453637,-0.04380420101584548,-0.8795972900941891,-0.32240189737529334,0.7816877458972158,17.43429060455385,-34.983476823531326,0.27859769635944803,4,0.4074993133544922,0.4074993133544922,0.4224998950958252,0.08874988555908203,-0.8625001907348615,1,-0.040600229299325274,1.3376649112464083,14.157500267028807,-1.5794440502971687,14.25749969482422,1.9866638183593561,14.454999923706055,-0.040600229299325274
4330,2006-04-12,14.202500343322756,14.404999732971193,14.042499542236328,14.087499618530273,626800.0,0.002824357336319361,-2.5365720904916924,100.0,21.656064883882735,38.23895885886197,0.4663985283323395,0.588454179935038,0.4445747694794182,0.20693758865139955,17.126469587934558,0.36250019073486506,-0.049507534115138085,-0.5291246414184556,-1.1383976959955593,0.08014841315864807,-0.8337611687070066,-0.22448811412990466,0.6502689446046119,28.163356185179445,-20.49974869012069,0.3046365272885517,4,0.36749935150146307,0.36749935150146307,0.36749982833862127,0.04874992370605291,-0.7750005722045916,2,-0.05386377925225094,1.5142997275204158,14.162500381469727,1.3376649112464083,14.157500267028807,-1.5794440502971687,14.25749969482422,-0.05386377925225094
4331,2006-04-13,14.145000457763672,14.262499809265135,13.9375,14.130000114440918,340800.0,-0.004048574840282759,1.6000083923660215,0.1304369459394442,21.20584148616257,33.454279858066215,0.43655457585587953,0.620261338802468,0.5050922209758326,0.27817934799435307,18.768898407627262,0.32499980926513494,-0.09290760319103164,-0.550124549865723,-1.2087022574619901,0.10845315773054409,-0.8794134036638575,-0.22083569606758857,0.6254918746680787,32.8064123131852,-12.733750980640728,0.32928885379813394,4,0.37874937057495117,0.37874937057495117,0.4206247329711914,0.10624980926513672,-0.7425003051757812,3,-0.06026870893874292,-2.5365720904916924,14.202500343322756,1.5142997275204158,14.162500381469727,1.3376649112464083,14.157500267028807,-0.06026870893874292
4332,2006-04-17,14.140000343322756,14.265000343322756,13.949999809265135,14.0625,596000.0,-0.0003534898748038806,-1.0826431690285145,5.166571301417882,12.61467067151871,28.457100662290806,0.3366503051348264,0.5934695392894991,0.5170631741223861,0.2951556413941461,20.65153667768469,0.31500053405762074,-0.14768922409152196,-0.5156246662139878,-1.2087463348857117,0.17749700245773603,-0.8621855005498489,-0.1690638318781268,0.5305329092171842,43.31560620062076,3.3898441722151205,0.34656083433586177,4,0.3274998664855939,0.38374948501586736,0.5074999332427961,0.11124992370605291,-0.8900003433227557,0,-0.061704412901850914,1.6000083923660215,14.145000457763672,-2.5365720904916924,14.202500343322756,1.5142997275204158,14.162500381469727,-0.061704412901850914
4333,2006-04-18,14.40999984741211,14.427499771118164,14.130000114440918,14.130000114440918,590400.0,0.019094731084419836,-1.1249995742521313,3.6128837753029384,30.12936134446676,26.488716272428718,-0.014863694180458964,0.29985835926243176,0.259249938952717,0.034552723677375496,21.905024741998883,0.2974996566772461,-0.2062700102041255,-0.22087516784668004,-0.9118510679917922,0.4701007322984321,-0.5663631179192361,0.12461278222587602,0.17256941482303745,96.42858533053588,60.000858611016525,0.34548795007255617,4,-0.0462498664855957,0.11374998092651367,0.27687525749206543,-0.15874958038330078,-1.0799999237060547,1,-0.07616237744854726,-1.0826431690285145,14.140000343322756,1.6000083923660215,14.145000457763672,-2.5365720904916924,14.202500343322756,-0.07616237744854726
4334,2006-04-19,14.53499984741211,14.552499771118164,14.357500076293945,14.399999618530273,735200.0,0.00867453166714971,1.2941130271853156,0.48214413438646325,36.16296865275028,25.828459521083925,-0.20097396291919267,0.1681200292735774,0.14564152330672897,-0.08106671192811277,22.709171807005156,0.19499969482421875,-0.2730071993812082,-0.08612518310546946,-0.7767148138861373,0.6044644476751984,-0.43141999849580337,0.25916963228486445,-0.5974998474121094,97.15448289123147,59.96862227396487,0.34529481539033374,4,-0.24499988555908203,-0.011250019073486328,0.15187525749206543,-0.2837495803833008,-1.04249954223633,2,-0.09184726881057825,-1.1249995742521313,14.40999984741211,-1.0826431690285145,14.140000343322756,1.6000083923660215,14.145000457763672,-0.09184726881057825
4335,2006-04-20,14.567500114440918,14.657500267028807,14.487500190734865,14.5625,229600.0,0.0022360005070516387,-1.193553150514682,0.03703782195283912,35.283994810433796,26.07156115612901,-0.2806208775588175,0.10829011248739917,0.12603191411579928,-0.10310383327106543,22.622959862708854,0.17000007629394176,-0.328892842321336,-0.03274993896484446,-0.7019359764834014,0.6364360985537125,-0.36734295772412295,0.30184307979443403,-0.6177001190185543,87.49998344316059,52.08954581587993,0.33459301875927844,4,-0.26999998092651367,-0.04375028610229492,0.11812496185302734,-0.3162498474121094,-1.117500305175783,3,-0.08700874643890111,1.2941130271853156,14.53499984741211,-1.1249995742521313,14.40999984741211,-1.0826431690285145,14.140000343322756,-0.08700874643890111
4336,2006-04-21,14.412500381469727,14.657500267028807,14.337499618530273,14.65250015258789,526400.0,-0.010640105148689072,1.5600051879883035,-47.99885561701316,30.143547074119596,26.145619291065984,-0.1478295439177817,0.2395390501738177,0.29222577863069077,0.06040633148485952,22.715625488135448,0.3200006484985334,-0.3700445613190446,-0.16487469673156774,-0.8264703680404786,0.4967209745773431,-0.49567253238602227,0.1659231389228868,-0.4343923751831049,65.3710633158462,33.696454561913626,0.3307978356544551,4,-0.11500024795532227,0.11124944686889648,0.2931246757507324,-0.16125011444091797,-1.2100000381469709,4,-0.06834349240455084,-1.193553150514682,14.567500114440918,1.2941130271853156,14.53499984741211,-1.1249995742521313,14.40999984741211,-0.06834349240455084
4337,2006-04-24,14.427499771118164,14.470000267028807,14.217499732971193,14.359999656677244,383200.0,0.0010407208500562426,2.311458391960458,-0.2812507450587776,33.21973714309486,26.39798585140835,-0.15218202643792011,0.20263793947173525,0.29148522599061266,0.05568771488779767,22.885659524821612,0.25250053405761363,-0.39751446696920567,-0.12937531471252406,-0.7823861215623751,0.523635492137327,-0.45588071813745046,0.19713008871240234,-0.42221607440185416,56.39802286648221,23.83171920208858,0.3265054034249255,4,-0.12999963760375977,0.09625005722045898,0.25500035285949707,-0.17624950408935547,-0.7574996948242188,0,-0.07104485425688101,1.5600051879883035,14.412500381469727,-1.193553150514682,14.567500114440918,1.2941130271853156,14.53499984741211,-0.07104485425688101
4338,2006-04-25,14.49250030517578,14.645000457763672,14.324999809265135,14.5,876000.0,0.004505322134035872,1.1512604503257031,-0.11110640161632201,39.39394557559458,28.86779240466932,-0.18401680216454608,0.10668111180523887,0.23832724817906126,0.002807509505148076,23.080052831833616,0.32000064849853693,-0.39109902647714634,-0.04124979972839604,-0.6670890630745507,0.5845894636177587,-0.3541694314014734,0.2716698319446813,-0.4611279456469699,62.500054185974626,25.626710428079,0.31291963167307707,4,-0.19500017166137518,0.031249523162843573,0.2006247043609637,-0.24125003814697088,-0.7400007247924787,1,-0.08573401959715943,2.311458391960458,14.427499771118164,1.5600051879883035,14.412500381469727,-1.193553150514682,14.567500114440918,-0.08573401959715943
4339,2006-04-26,14.25749969482422,14.537500381469727,14.087499618530273,14.537500381469727,645200.0,-0.016215325541006353,2.2142832814490365,37.33494404882103,36.17019416869584,30.48047343631522,0.07361836254005993,0.3028662562417139,0.4832480469123688,0.24728785999510627,23.80675233277981,0.4500007629394531,-0.36445909229667706,-0.24175038337707377,-0.847299339887174,0.36379857313302644,-0.544524861632123,0.06102409487797544,-0.20108221899541157,29.824540856532817,-9.531412312831709,0.30277447825505005,4,0.04000043869018377,0.2662501335144025,0.4450004100799543,-0.006249427795411933,-0.702499389648441,2,-0.06505346596324091,1.1512604503257031,14.49250030517578,2.311458391960458,14.427499771118164,1.5600051879883035,14.412500381469727,-0.06505346596324091
4340,2006-04-27,14.107500076293945,14.612500190734865,14.0649995803833,14.177499771118164,1006400.0,-0.010520752007080802,-6.064492709038355,0.2499982970143271,38.037865974724504,32.35069837948877,0.23325420619090664,0.40802180974468527,0.6317968021729143,0.4004426214217265,24.846621624435265,0.5475006103515643,-0.3371570527527652,-0.34999999999999964,-0.9418590737582715,0.2418590737582722,-0.6459295368791356,-0.05407046312086372,0.5500001907348615,7.17307116575084,-34.12541966562691,0.2959295368791359,4,0.19624996185302557,0.41624975204467773,0.6050000190734863,0.14375019073486328,-0.8125,3,-0.04359381660763573,2.2142832814490365,14.25749969482422,1.1512604503257031,14.49250030517578,2.311458391960458,14.427499771118164,-0.04359381660763573
4341,2006-04-28,14.164999961853027,14.44499969482422,14.039999961853027,14.047499656677244,488800.0,0.004075838047004732,-5.113217596591263,-1.6785831062670553,46.47619808829026,36.11309031468561,0.19991252941734672,0.30056214922627333,0.5702604889726608,0.34702313241862726,25.936274326241293,0.4049997329711932,-0.2913094992416596,-0.2510001182556145,-0.7989372647611201,0.2969370282498911,-0.5249686915083682,0.022968454997139176,0.48065029144286875,20.661140089125126,-24.347701830391948,0.27396857325275303,4,0.18375015258789062,0.3587498664855957,0.5481250286102295,0.08625030517578125,-0.8350000381469727,4,-0.050476537558307055,-6.064492709038355,14.107500076293945,2.2142832814490365,14.25749969482422,1.1512604503257031,14.49250030517578,-0.050476537558307055
4342,2006-05-01,14.1875,14.4375,14.142499923706055,14.142499923706055,505200.0,0.00158842486463584,-12.111092273131861,0.38297837802739504,51.21456442554434,38.45589065702756,0.2065833343746366,0.2227337622134069,0.5383412228780511,0.327977391961948,27.36309554343116,0.2950000762939453,-0.2552687447919819,-0.18612508773803782,-0.6583550893691825,0.2861049138931069,-0.4222400885536093,0.04998991307753364,0.4339242416381808,24.380151610447218,-24.150155606638766,0.23611500081557205,5,0.16125011444091797,0.33624982833862305,0.5943751335144043,0.0637502670288086,-1.0550003051757795,0,-0.0694272885763696,-5.113217596591263,14.164999961853027,-6.064492709038355,14.107500076293945,2.2142832814490365,14.25749969482422,-0.0694272885763696
4343,2006-05-02,13.982500076293945,14.25749969482422,13.947500228881836,14.25749969482422,608800.0,-0.014449333829501643,1.2545446979102204,-6.1110922731319,43.728210029068784,39.29647303217406,0.38505820693284143,0.3730224153476236,0.7318291774211438,0.5355540413995303,28.523188789571453,0.3099994659423846,-0.216313978579727,-0.3442500114440925,-0.7721613186710723,0.08366129578288728,-0.5582056650575833,-0.13029435783060173,0.6156671941528291,5.263135251103165,-45.25080046767956,0.21395565361349012,5,0.32000017166137695,0.5412497520446777,0.799375057220459,0.2687501907348633,-0.8575000762939453,1,-0.022349365156079326,-12.111092273131861,14.1875,-5.113217596591263,14.164999961853027,-6.064492709038355,14.107500076293945,-0.022349365156079326
4344,2006-05-03,14.039999961853027,14.157500267028807,13.97249984741211,13.982500076293945,664800.0,0.0041122750041366896,-3.7741832277117613,-0.20909078298503808,44.406180731371585,40.310049245611594,0.2793333537937528,0.2703125349981832,0.6651823825759458,0.4829074560493609,29.279886292377842,0.18500041961669744,-0.16563801549376223,-0.24925012588500906,-0.635667844062711,0.13716759229269293,-0.44245898497386094,-0.056041266796157174,0.5191272860998506,13.909735079298347,-37.80252823066294,0.19320885908885135,5,0.2625002861022949,0.4837498664855957,0.741875171661377,0.21125030517578125,-0.9899997711181623,2,-0.020477235203053445,1.2545446979102204,13.982500076293945,-12.111092273131861,14.1875,-5.113217596591263,14.164999961853027,-0.020477235203053445
4345,2006-05-04,13.932499885559082,14.1225004196167,13.88249969482422,13.960000038146973,1038000.0,-0.007656700611540224,-2.764701482489942,-0.47826447514636855,42.928431562344265,41.730591966525445,0.3210476769017365,0.33617635248745614,0.7575038985531855,0.5956829433102975,29.581774914504212,0.2400007247924787,-0.15408581681339584,-0.3193751811981205,-0.6909750599128088,0.052224697516567886,-0.5051751205554655,-0.1335752418407754,0.5899297412495326,8.888922797308712,-43.34702662119507,0.18579993935734426,5,0.3312501907348633,0.5637497901916504,0.8518753051757812,0.31875038146972656,-1.1024999618530273,3,-0.02709489204981641,-3.7741832277117613,14.039999961853027,1.2545446979102204,13.982500076293945,-12.111092273131861,14.1875,-0.02709489204981641
4346,2006-05-05,13.914999961853027,14.02750015258789,13.8725004196167,13.922499656677244,884800.0,-0.0012560505185571502,-2.3513898053447706,0.27271466222770624,42.574241844350134,42.76998137777603,0.29117601288060335,0.32796130325761474,0.760517896606256,0.6151368095248806,29.121450658844374,0.1549997329711914,-0.16230521852120106,-0.3098751068115231,-0.6974603063258975,0.07771009270285134,-0.5036677065687094,-0.11608250705433676,0.5562352703968365,7.522048460194617,-43.9485677281316,0.19379259975718718,5,0.3437504768371582,0.5762500762939453,0.8875002861022949,0.33625030517578125,-1.2899999618530273,4,-0.044556226177417724,-2.764701482489942,13.932499885559082,-3.7741832277117613,14.039999961853027,1.2545446979102204,13.982500076293945,-0.044556226177417724
4347,2006-05-08,13.942500114440918,14.125,13.8100004196167,13.8100004196167,1543600.0,0.0019762955561106743,-3.7547215984338114,-17.667344862669495,31.630659373025622,41.907394021935026,0.20969543126365586,0.2905487652032921,0.7180691242500821,0.5912473052946439,28.07201973247373,0.3149995803833008,-0.17422359238955565,-0.2666249752044685,-0.6737369795656143,0.14048702915667732,-0.4701809773850414,-0.06306897302389558,0.46886163654562907,29.608918307805958,-15.506652132794734,0.2035560021805733,5,0.2687501907348633,0.5174999237060547,0.8600001335144043,0.3087501525878906,-1.3000001907348633,0,-0.043930441865334235,-2.3513898053447706,13.914999961853027,-2.764701482489942,13.932499885559082,-3.7741832277117613,14.039999961853027,-0.043930441865334235
4348,2006-05-09,13.824999809265135,14.024999618530273,13.81999969482422,13.864999771118164,1494800.0,-0.008427491784926189,-7.1999656678560875,-0.3018871998618203,21.936765001895935,40.325901892290595,0.24870767644146774,0.40249803504403303,0.8147563042564538,0.706282823298876,26.595763961743717,0.2049999237060529,-0.16809675814498348,-0.3675002574920665,-0.809177719101994,0.074177204117861,-0.5883389882970302,-0.14666152668710275,0.5141985819570305,4.3163730171793775,-32.80317149813971,0.2208387308049633,5,0.3862504959106463,0.6350002288818377,0.9831254482269305,0.42625045776367365,-0.7550001144409144,1,-0.05009042488209081,-3.7547215984338114,13.942500114440918,-2.3513898053447706,13.914999961853027,-2.764701482489942,13.932499885559082,-0.05009042488209081
4349,2006-05-10,13.587499618530273,14.022500038146973,13.56999969482422,13.762499809265135,2260000.0,-0.01717903754151917,-3.3095262964292274,4.375008940705004,16.666655854034573,37.951322989991716,0.4259688617670623,0.6268508564740003,1.0326871833034552,0.9408302610573731,25.210670034079406,0.45250034332275213,-0.17983554316292505,-0.5762504100799557,-1.0943886608476365,-0.05811215931227487,-0.8353195354637961,-0.3171812846961153,0.6881950160992361,3.153137672691971,-26.453756162004122,0.25906912538384075,5,0.4200000762939471,0.6962504386901855,1.2212505340576172,0.6637506484985352,-0.6724996566772461,2,-0.034038611335048596,-7.1999656678560875,13.824999809265135,-3.7547215984338114,13.942500114440918,-2.3513898053447706,13.914999961853027,-0.034038611335048596
4350,2006-05-11,13.4375,13.5625,13.212499618530273,13.512499809265135,2372800.0,-0.011039530652549812,3.0,0.4285698715538277,16.723539934538167,34.64547208401927,0.5262780585517479,0.7553259626274524,1.1562965220863841,1.088571630178949,24.983154933154573,0.375,-0.21700467871324491,-0.6880000114440925,-1.2987623760719664,-0.07723764681621859,-0.9933811937580295,-0.38261882913015555,0.7393973430567691,24.6575657434058,-0.40782829632476236,0.30538118231393707,5,0.3874998092651367,0.5637497901916504,1.4262499809265137,0.8137502670288086,-0.8924999237060547,3,-0.02883719510810312,-3.3095262964292274,13.587499618530273,-7.1999656678560875,13.824999809265135,-3.7547215984338114,13.942500114440918,-0.02883719510810312
4351,2006-05-12,13.292499542236328,13.447500228881836,13.232500076293945,13.404999732971193,1238000.0,-0.01079073174055234,1.1772036987855814,1.500006357845004,14.420082751363154,30.557196342443575,0.597312688886646,0.878210844522318,1.276787993127579,1.2308868407779947,24.46151524799989,0.21500015258789062,-0.2374950894029233,-0.7903754234313958,-1.5054856155236713,-0.07526523133912022,-1.1479305194775336,-0.432820327385258,0.7300941648962009,8.767111261608694,-11.825373301588304,0.35755509604613794,5,0.44250011444091797,0.6425004005432129,1.5325002670288068,0.9587507247924805,-0.8049993515014631,4,-0.03479402929905706,3.0,13.4375,-3.3095262964292274,13.587499618530273,-7.1999656678560875,13.824999809265135,-0.03479402929905706
4352,2006-05-15,13.267499923706055,13.337499618530273,13.072500228881836,13.297499656677244,1945600.0,-0.001880731193620755,3.8181857589970782,0.26666384096975915,10.610927940260154,26.87749833257595,0.5342705243715766,0.8795904862844761,1.2767246102852088,1.256661105147149,24.045138077119997,0.2649993896484375,-0.25597198135028876,-0.7717500209808357,-1.5734032586069358,0.029903216645264408,-1.1725766397938866,-0.37092340216778474,0.6254787292501138,20.472422023933486,4.966942928451967,0.4008266188130504,5,0.3475003242492676,0.5975003242492676,1.46875,0.9837503433227539,-0.5749998092651367,0,-0.04842660089698214,1.1772036987855814,13.292499542236328,3.0,13.4375,-3.3095262964292274,13.587499618530273,-0.04842660089698214
4353,2006-05-16,13.3125,13.3725004196167,13.142499923706055,13.260000228881836,1617200.0,0.0033917525195188425,1.6666629809818665,-1.7500079473568129,15.384620758943214,23.65288055786169,0.42939135432383146,0.7885838004800245,1.208037789531062,1.209791209483459,24.46657913147144,0.23000049591064453,-0.2978041632721862,-0.6718749523162835,-1.515808385038028,0.172058480405461,-1.0938416686771557,-0.24990823595541123,0.43279253662278805,25.263138874081836,11.091024440475586,0.4219667163608726,5,0.28625011444091797,0.5525002479553223,1.3550000190734863,0.9387502670288086,-0.8500003814697266,1,-0.05032864422865313,3.8181857589970782,13.267499923706055,1.1772036987855814,13.292499542236328,3.0,13.4375,-0.05032864422865313
4354,2006-05-17,13.199999809265135,13.43000030517578,13.130000114440918,13.287500381469727,1280400.0,-0.008450718552853731,-1.6373647563833154,-1.6666848319709693,15.819207821923342,20.64074458670381,0.4584140218530557,0.8389547072417596,1.300858440037521,1.3131619600131614,25.443449015672005,0.3000001907348615,-0.3574636928826571,-0.7176251411438006,-1.5889227360175653,0.15367245372996408,-1.1532739385806838,-0.2819763437069174,0.4241901119642826,26.020334681452805,10.51002273671663,0.43564879743688273,5,0.398750305175783,0.6650004386901873,1.3924999237060547,1.0512504577636737,-0.6875,2,-0.009848493660557955,1.6666629809818665,13.3125,3.8181857589970782,13.267499923706055,1.1772036987855814,13.292499542236328,-0.009848493660557955
4355,2006-05-18,13.300000190734865,13.385000228881836,13.204999923706055,13.204999923706055,1744800.0,0.0075757865844467975,-2.7894694574110326,-1.0857102374905978,18.430684626361952,17.958127118038455,0.2897260899863774,0.6736668729106103,1.1768573008391456,1.209031675575762,26.984011603376036,0.185000419616701,-0.39177894776815236,-0.5542497634887678,-1.4107791658861188,0.30227963890858334,-0.9825144646874442,-0.12598506229009132,0.22488558587198781,60.6666564941411,43.91561299791269,0.4282647011986757,5,0.2987499237060529,0.5650000572204572,1.2699995040893537,0.9512500762939435,-0.7600002288818377,3,-0.02894738521507989,-1.6373647563833154,13.199999809265135,1.6666629809818665,13.3125,3.8181857589970782,13.267499923706055,-0.02894738521507989
4356,2006-05-19,13.427499771118164,13.494999885559082,13.25,13.300000190734865,1656400.0,0.009586434477806938,-1.1538455089268123,1.3420970737338316,24.237287039731086,17.136641303227954,0.09588577734759873,0.49391305967636967,1.029889835611426,1.0794189503254756,27.8542957708106,0.24499988555908203,-0.4329839045103707,-0.37750015258789027,-1.2118626007391455,0.456862295563365,-0.7946813766635188,0.03968107148773825,-0.3549995422363281,84.02362857007424,65.41879041551009,0.4171812240756277,5,0.12125015258789062,0.4375004768371582,1.1424999237060547,0.8237504959106445,-1.0850000381469709,4,-0.06572330738164889,-2.7894694574110326,13.300000190734865,-1.6373647563833154,13.199999809265135,1.6666629809818665,13.3125,-0.06572330738164889
4357,2006-05-22,13.40250015258789,13.5,13.244999885559082,13.324999809265135,938000.0,-0.0018618223017248248,-1.1473676602271952,0.60784783047731,27.606181871204697,17.766576510928928,0.04048882914659124,0.46186505583461823,1.0334401703187837,1.1045735919791007,28.38442347112614,0.25500011444091797,-0.46821316781044864,-0.35124979019165004,-1.1497657947804676,0.4472662143971675,-0.7505077924860579,0.04800821210275785,-0.3215499305725089,73.6486817381622,51.15211798454479,0.39925800229440844,5,0.14499998092651367,0.46250009536743164,1.1212496757507324,0.848750114440918,-0.8824996948242188,0,-0.06827084136808226,-1.1538455089268123,13.427499771118164,-2.7894694574110326,13.300000190734865,-1.6373647563833154,13.199999809265135,-0.06827084136808226
4358,2006-05-23,13.25,13.539999961853027,13.24250030517578,13.5,872400.0,-0.011378485420755147,-1.2452855991247602,-3.2257921614470435,21.58274220405751,18.31280832759814,0.11493431773931029,0.5444201473239367,1.1621155429245604,1.2572217586205188,29.689035260821605,0.29749965667724787,-0.5096584276038278,-0.44162492752075266,-1.1898936172330856,0.3066437621915803,-0.8157592723769191,-0.06749058266458619,-0.1522877868652337,29.268275663152803,5.450672211620141,0.3741343448561665,5,0.06750011444091797,0.6150002479553223,1.2456250190734863,1.1650004386901855,-0.4825000762939453,1,-0.0420754630610628,-1.1473676602271952,13.40250015258789,-1.1538455089268123,13.427499771118164,-2.7894694574110326,13.300000190734865,-0.0420754630610628
4359,2006-05-24,13.329999923706055,13.40250015258789,13.029999732971193,13.225000381469727,900400.0,0.006037730091023041,1.9800033569335795,-0.4199981689453125,27.88991275193628,19.553516418420152,-0.006071669094898979,0.4125217077884855,1.058648648711884,1.1769184380652788,30.537954632085434,0.37250041961669744,-0.5412100911106759,-0.3152500152587887,-1.0300704567330872,0.39957042621550976,-0.6726602359959379,0.042160205478360524,0.21000003814697266,58.82354041146339,31.749507047023,0.35741022073714884,5,-0.04500007629394531,0.5137500762939453,1.1137499809265137,1.231250286102295,-0.6000003814697266,2,-0.06507879295880714,-1.2452855991247602,13.25,-1.1473676602271952,13.40250015258789,-1.1538455089268123,13.427499771118164,-0.06507879295880714
4360,2006-05-25,13.49250030517578,13.49250030517578,13.262499809265135,13.297499656677244,796800.0,0.012190576324065505,1.3589716001623686,1.8571571298819256,35.98675041705437,21.949812825719174,-0.1787469456639137,0.2124786044881084,0.8711843094516514,1.0162939556728485,31.585895628656534,0.23000049591064453,-0.5490522150627708,-0.12199964523315643,-0.8053112836373337,0.5613119931710209,-0.4636554644352451,0.21965617396893222,0.04749965667724787,90.68634600784591,58.613524147687855,0.3416558192020887,5,-0.2075004577636701,0.3512496948242205,0.9143745899200457,1.0687499046325701,-0.4724998474121076,3,-0.07263297933999024,1.9800033569335795,13.329999923706055,-1.2452855991247602,13.25,-1.1473676602271952,13.40250015258789,-0.07263297933999024
4361,2006-05-26,13.449999809265135,13.532500267028807,13.28499984741211,13.477499961853027,560000.0,-0.003149934774827501,2.599986128450615,-0.14102595452701266,33.82594468504648,24.529259130695433,-0.1246654427027103,0.20940277459006218,0.8865839630457604,1.056929495093197,32.531008660025975,0.24750041961669744,-0.5251870959225897,-0.12875013351440678,-0.763911787206597,0.5064115201777835,-0.4463309603605019,0.18883069333168834,-0.42000007629394176,82.35291917707252,47.9042857848381,0.31758082684609557,5,-0.16499996185302557,0.39375019073486506,0.9606251716613787,1.1112504005432147,-0.7674999237060529,4,-0.06765798217969099,1.3589716001623686,13.49250030517578,1.9800033569335795,13.329999923706055,-1.2452855991247602,13.25,-0.06765798217969099
4362,2006-05-30,13.202500343322756,13.467499732971193,13.172499656677244,13.357500076293945,1296400.0,-0.01840144754291273,-1.7441726363414458,5.636322652239826,31.16491956241221,26.282625664414212,0.1258820491502579,0.3998240925209178,1.1017747650940333,1.2992696553697556,33.648846752679454,0.29500007629394887,-0.49653329495652443,-0.3269996166229223,-0.914370200401093,0.2603709671552483,-0.6206849085120076,-0.033314324733837,-0.16245059967041087,33.823633908903695,-4.253259383495191,0.2936852918890853,5,0.08249950408935369,0.634999752044676,1.208124637603758,1.358749866485594,-0.48750019073486506,1,-0.06513922272204398,2.599986128450615,13.449999809265135,1.3589716001623686,13.49250030517578,1.9800033569335795,13.329999923706055,-0.06513922272204398
4363,2006-05-31,13.670000076293945,13.670000076293945,13.1850004196167,13.1850004196167,1719600.0,0.03540993908836598,1.0,-3.1290354336764876,52.191247573386086,30.32396341457674,-0.31913363059550015,-0.09727509297249881,0.6075385877848696,0.832909252308534,33.82951909946122,0.4849996566772461,-0.4340364149428275,0.1561251163482673,-0.3960797136025729,0.7083299462991075,-0.1199772986271519,0.4322275313236865,-0.6201013221740705,100.0,55.1299941688467,0.2761024149754197,5,-0.32000017166137695,0.16750001907348633,0.7406249046325684,0.8912501335144043,-1.067500114440918,2,-0.08412579459487812,-1.7441726363414458,13.202500343322756,2.599986128450615,13.449999809265135,1.3589716001623686,13.49250030517578,-0.08412579459487812
4364,2006-06-01,13.7524995803833,13.827500343322756,13.520000457763672,13.697500228881836,890800.0,0.006035077075999595,1.999986043850188,0.11340080501967323,58.67767639694931,34.795851389086444,-0.35203993194926575,-0.2133566740147863,0.5043516855803141,0.7483280121268763,33.75542387559519,0.3074998855590838,-0.35805458501774545,0.25299963951110804,-0.2547134365113042,0.7607127155335203,-0.0008568985000980689,0.5068561775223142,-0.677796773376464,88.54951384500677,39.42403105827091,0.2538565380112062,6,-0.32374954223632635,0.06875038146972834,0.6581254005432129,0.8087506294250488,-1.3199996948242188,3,-0.07162331843167324,1.0,13.670000076293945,-1.7441726363414458,13.202500343322756,2.599986128450615,13.449999809265135,-0.07162331843167324
4365,2006-06-02,13.55500030517578,13.927499771118164,13.529999732971193,13.875,764800.0,-0.014360973003717525,-1.148643981297727,-5.818244871772674,57.0281389061665,38.439279374245935,-0.1280285131569432,-0.048052467106089125,0.6702214009351408,0.9363487749120072,33.25151552568776,0.3975000381469709,-0.30372032996648457,0.07437534332275142,-0.3919396027923767,0.5406902894378796,-0.15878212973481354,0.3075328163803164,-0.4351296459899867,50.66232987021178,-3.4208161871302636,0.23315747305756437,6,-0.07625055313110174,0.26624965667724965,0.8556246757507342,1.0062499046325701,-1.20750045776367,4,-0.060863205043561464,1.999986043850188,13.7524995803833,1.0,13.670000076293945,-1.7441726363414458,13.202500343322756,-0.060863205043561464
4366,2006-06-05,13.295000076293945,13.5625,13.267499923706055,13.4975004196167,694000.0,-0.019181130433656768,-1.2912569581013966,0.6328141763822295,50.65398729038433,41.00014664304368,0.12426821062753213,0.1719324128778723,0.8986260651304008,1.1858611491622852,33.01440568828256,0.2950000762939453,-0.24630669171658148,-0.15462489128112722,-0.5799893052576071,0.2707395226953526,-0.367307098269368,0.05805731570711359,-0.1105190881535627,16.22521868190881,-40.36995965022366,0.21268220698823992,6,0.18374967575073242,0.44249963760376154,1.1187498569488525,1.2662501335144043,-0.9499998092651385,0,-0.020684439033634927,-1.148643981297727,13.55500030517578,1.999986043850188,13.7524995803833,1.0,13.670000076293945,-0.020684439033634927
4367,2006-06-06,13.329999923706055,13.40250015258789,13.170000076293945,13.350000381469727,628400.0,0.0026325571426295546,2.720001220703125,0.09876752520757098,50.41815851648752,44.20408178886923,0.08705774106628184,0.09348588905553257,0.8328336632614146,1.1358799334035705,33.415731998978984,0.2325000762939453,-0.1951402058746794,-0.0890000343322761,-0.44796554176734205,0.26996547310278984,-0.2684827880498091,0.09048271938525687,0.5974998474121094,21.12210057711483,-37.807294259649844,0.1794827537175327,6,0.14874982833862305,0.403749942779541,1.1062500476837158,1.231250286102295,-1.0599994659423828,1,-0.048574646800669474,-1.2912569581013966,13.295000076293945,-1.148643981297727,13.55500030517578,1.999986043850188,13.7524995803833,-0.048574646800669474
4368,2006-06-07,13.13249969482422,13.407500267028807,13.109999656677244,13.369999885559082,620000.0,-0.014816221306243271,-1.1061970204879168,11.874737745565428,48.45005393573181,46.488541920402064,0.2974140111043244,0.24922349599623317,0.992823526436057,1.32037151020225,33.90304589053188,0.2975006103515625,-0.16320353819970634,-0.2518752574920633,-0.5780446742258292,0.07429415924170257,-0.41495996585894623,-0.08879054912518036,0.7798500823974592,2.7522978589873057,-57.847293900260446,0.1630847083668828,6,0.38625001907348455,0.5112500190734863,1.30375027656555,1.428750514984129,-0.9849996566772479,2,-0.031791323201086796,2.720001220703125,13.329999923706055,-1.2912569581013966,13.295000076293945,-1.148643981297727,13.55500030517578,-0.031791323201086796
4369,2006-06-08,13.125,13.154999732971193,12.875,13.102499961853027,1345200.0,-0.0005710790023605306,5.787913116857346,-0.09473692664142347,45.80334897787513,47.57927509382659,0.30483282540395784,0.23220244102995302,0.9621941005306986,1.3118926221066278,33.85519002283018,0.2799997329711932,-0.14032941766507534,-0.23624997138977122,-0.567326766731922,0.09482682395237951,-0.4017883690608475,-0.07071157371869496,0.7552557723999023,23.75297428657897,-35.31638890882929,0.16553839767107575,6,0.27624988555908203,0.3912501335144043,1.2881250381469727,1.4362502098083496,-1.1549997329711932,3,-0.03980952671595983,-1.1061970204879168,13.13249969482422,2.720001220703125,13.329999923706055,-1.2912569581013966,13.295000076293945,-0.03980952671595983
4370,2006-06-09,13.050000190734865,13.220000267028807,13.039999961853027,13.079999923706055,700400.0,-0.005714271182105546,-6.199984741269074,-1.333319204848817,40.713409962045375,48.344549013493136,0.3469483609967394,0.29163555820619713,0.997568338153286,1.372271492908741,32.816505836570165,0.18000030517577947,-0.09369234077485089,-0.29187479019164897,-0.6485290721399561,0.0647794917566582,-0.47020193116580344,-0.1135476492174945,0.7699402353210427,25.454573197798553,-29.20004464459243,0.17832714097415397,6,0.351249694824217,0.44999980926513494,1.3631248474121076,1.5112500190734846,-0.9724998474121094,4,-0.047318030356366614,5.787913116857346,13.125,-1.1061970204879168,13.13249969482422,2.720001220703125,13.329999923706055,-0.047318030356366614
4371,2006-06-12,12.829999923706055,13.015000343322756,12.797499656677244,13.015000343322756,803600.0,-0.01685825776347527,1.3513534412099713,6.166735543758571,37.14925962301694,49.00947568689366,0.5249577639966994,0.5008908709606175,1.1728771342888393,1.5772609539661495,31.939644350005704,0.25250053405762074,-0.0688783809059963,-0.48875007629394496,-0.9125409036341097,-0.06495924895378025,-0.7006454899640282,-0.2768546626238617,0.9332440767864991,5.327907296695892,-44.98570348367949,0.21189541367008266,6,0.5324997901916504,0.6312499046325684,1.5499999523162842,1.7037501335144043,-0.31999969482421875,0,-0.03760717686384607,-6.199984741269074,13.050000190734865,5.787913116857346,13.125,-1.1061970204879168,13.13249969482422,-0.03760717686384607
4372,2006-06-13,12.625,12.984999656677244,12.607500076293945,12.800000190734865,767600.0,-0.01597817029813653,-2.5952334458063144,0.9459448313546789,36.29385231090464,47.243098435506845,0.7145690159675837,0.6907009011380474,1.3285925131472958,1.764388746313383,30.82430967280205,0.377499580383299,-0.07371207920755296,-0.6616250038146969,-1.1870052360346683,-0.13624477159472548,-0.9243151199246835,-0.3989348877047103,1.060984452987329,2.187489941718597,-48.69020545351887,0.262690116109986,6,0.6424999237060547,0.7412500381469727,1.750000238418579,1.9037504196166992,-0.21249961853027344,1,-0.02217819667098564,1.3513534412099713,12.829999923706055,-6.199984741269074,13.050000190734865,5.787913116857346,13.125,-0.02217819667098564
4373,2006-06-14,12.642499923706055,12.8774995803833,12.512499809265135,12.595000267028807,754800.0,0.001386132570776688,-2.435282713184864,-0.271426313753066,34.498300372954546,44.55650109950742,0.5989796563642269,0.6539615613327445,1.264702608232657,1.7337670698776595,29.92073231238368,0.36499977111816584,-0.07333275204120326,-0.610625076293946,-1.2093778929178285,-0.011872259670063556,-0.9100014846058873,-0.3112486679820048,0.9356360916119364,18.374562590649802,-30.19688543768803,0.2993764083119408,6,0.5774998664855957,0.6262497901916504,1.6931252479553223,1.8550004959106445,-0.47500038146972656,2,-0.029464067090394508,-2.5952334458063144,12.625,1.3513534412099713,12.829999923706055,-6.199984741269074,13.050000190734865,-0.029464067090394508
4374,2006-06-15,13.06999969482422,13.085000038146973,12.640000343322756,12.670000076293945,888000.0,0.033814496634210656,1.0697645535033007,8.42110546710274,41.49041446159337,42.83008727233262,0.07206449167305529,0.2279081117002839,0.7990149131095112,1.2967755923979194,28.96266946733293,0.444999694824217,-0.036608715451077245,-0.17662529945373429,-0.7806061344997648,0.4273555355922962,-0.47861571697674954,0.12536511806928097,0.3802599757674283,78.79851941315756,34.08561034236016,0.3019904175230157,6,-0.03249979019165217,0.19750022888183416,1.2656254768371564,1.4275007247924787,-0.7950000762939471,3,-0.07058145969525631,-2.435282713184864,12.642499923706055,-2.5952334458063144,12.625,1.3513534412099713,12.829999923706055,-0.07058145969525631
4375,2006-06-16,12.914999961853027,13.082500457763672,12.822500228881836,13.079999923706055,643200.0,-0.011859199433078338,2.058807689934309,-0.41250029802350624,39.69170747196307,41.61205618139693,0.1416265702778805,0.37163987955392486,0.9167844196216599,1.438332012230454,27.952831715654604,0.26000022888183594,-0.08435790404596766,-0.31237502098083425,-0.933491337735699,0.30874129577403053,-0.6229331793582666,-0.0018168626034018587,0.4227285253794406,70.30567540104289,29.10008309020786,0.31055815837743284,6,0.045000076293943536,0.30499982833862305,1.2306249141693115,1.4625000953674316,-0.5600004196166992,4,-0.07317070829388006,1.0697645535033007,13.06999969482422,-2.435282713184864,12.642499923706055,-2.5952334458063144,12.625,-0.07317070829388006
4376,2006-06-19,12.545000076293945,12.922499656677244,12.542499542236328,12.897500038146973,692400.0,-0.028648849140685217,-1.1258686414114774,2.1363638990838947,37.90246930780558,40.221424047098935,0.44035938635627403,0.7084582175722254,1.251740585651147,1.790365183120791,27.765179391392376,0.3800001144409162,-0.16892956771483014,-0.6382499217987068,-1.3217588747423736,0.045259031144960105,-0.9800043982705411,-0.29649544532687244,0.6937009695824425,5.676900268195059,-34.956233517539886,0.3417544764718335,6,0.41499996185302557,0.6749997138977051,1.3681247234344482,1.6162495613098145,-0.20250034332275213,0,-0.03726582145301183,2.058807689934309,12.914999961853027,1.0697645535033007,13.06999969482422,-2.435282713184864,12.642499923706055,-0.03726582145301183
4377,2006-06-20,12.487500190734865,12.645000457763672,12.38249969482422,12.510000228881836,629200.0,-0.0045834902518443466,-1.258061075903955,0.06382990235996715,24.37701144864812,37.54664154853408,0.40876921404116473,0.7313927402382276,1.2791730691999188,1.8277050348116912,27.679999584932137,0.26250076293945135,-0.2453074820439305,-0.6499998092651342,-1.3917278398964381,0.09172822136616965,-1.0208638245807862,-0.2791357939494823,0.6640567067481733,14.946682504666592,-17.426071247975315,0.370864015315652,6,0.3137497901916486,0.6674995422363263,1.3474996089935285,1.6737494468688947,-0.13000011444091975,1,0.001801804829093312,-1.1258686414114774,12.545000076293945,2.058807689934309,12.914999961853027,1.0697645535033007,13.06999969482422,0.001801804829093312
4378,2006-06-21,12.692500114440918,12.707500457763672,12.477499961853027,12.517499923706055,584400.0,0.01641641005604577,1.2438976735098322,-7.7777730682835795,28.18929701990315,35.58952466431497,0.15063228640595838,0.5085589044840084,1.049091709475567,1.6031333005204207,27.730608434915517,0.23000049591064453,-0.289030707672163,-0.4171248912811283,-1.1825749592724506,0.34832517671019403,-0.7998499252767903,-0.03439985728546624,0.3513887746698856,44.128152044798775,18.082236454640032,0.3827250339956614,6,0.1087498664855957,0.46249961853027344,1.0475001335144043,1.398749828338623,-0.19499969482421875,2,-0.022060250576844243,-1.258061075903955,12.487500190734865,-1.1258686414114774,12.545000076293945,2.058807689934309,12.914999961853027,-0.022060250576844243
4379,2006-06-22,12.462499618530273,12.647500038146973,12.397500038146973,12.647500038146973,642400.0,-0.018120976469321537,1.7026965724507312,-1.0571441027569333,27.81724150484216,34.15661705795906,0.30930056712950105,0.7064565599358588,1.2506598253381203,1.8116266594413446,27.214589263645518,0.2950000762939453,-0.3457929096921646,-0.6037503719329838,-1.4136456094194276,0.20614486555346012,-1.0086979906762057,-0.19880275318976182,0.48879478338040805,11.428548073307278,-11.028356605964886,0.404947618743222,6,0.27125024795532227,0.692500114440918,1.2693755626678467,1.6287503242492676,-0.03999996185302912,3,-0.023671019885554534,1.2438976735098322,12.692500114440918,-1.258061075903955,12.487500190734865,-1.1258686414114774,12.545000076293945,-0.023671019885554534
4380,2006-06-23,12.512499809265135,12.582500457763672,12.385000228881836,12.412500381469727,562400.0,0.004012051535834615,-1.5483944403767942,-0.5405362214993692,32.63040149166963,33.65452171003158,0.19560811220776841,0.6105773794272213,1.1709325314414212,1.7523666987669468,27.21207210365072,0.19750022888183594,-0.386689937795234,-0.50475015640259,-1.3245831032342235,0.3150827904290434,-0.9146666298184076,-0.09483368298677242,0.35916333365344144,24.074096967491567,0.794683845428235,0.4099164734158169,6,0.22125005722046076,0.6424999237060565,1.2193753719329852,1.578750133514406,-0.3024997711181623,4,-0.01898103451390265,1.7026965724507312,12.462499618530273,1.2438976735098322,12.692500114440918,-1.258061075903955,12.487500190734865,-0.01898103451390265
4381,2006-06-26,12.539999961853027,12.567500114440918,12.449999809265135,12.529999732971193,763600.0,0.002197814426141198,2.615364300595729,0.10000286103930422,32.405345164276255,33.222465360406204,0.1370585893079408,0.5390438384745675,1.115265598171021,1.7131179246853048,27.441780482346456,0.11750030517578303,-0.4242117905749705,-0.4317500114440911,-1.2514661293479001,0.38796610645971796,-0.8416080703959956,-0.02189195249218656,0.2631802983323386,48.461506860569926,23.880234513572304,0.4098580589519046,6,0.19374990463256836,0.6149997711181641,1.1918752193450928,1.5512499809265137,-0.24750041961669922,0,-0.014752824575715695,-1.5483944403767942,12.512499809265135,1.7026965724507312,12.462499618530273,1.2438976735098322,12.692500114440918,-0.014752824575715695
4382,2006-06-27,12.342499732971193,12.547499656677244,12.31999969482422,12.520000457763672,534800.0,-0.015749619575967655,-1.0449361147662548,-17.749666221631813,32.405345164276255,32.989914781664176,0.3243844736454804,0.7049549027054862,1.2818845317493324,1.8995577859700603,27.435374439353822,0.2274999618530238,-0.45278316057209267,-0.5862502098083482,-1.4443287266993323,0.27182830708263594,-1.0152894682538403,-0.15721095136285612,0.4017852480636126,5.806450025103146,-20.646409156058056,0.429039258445492,6,0.3600001335144025,0.7812499999999982,1.3643753528594953,1.7487502098083478,0.13250064849853338,1,0.0,2.615364300595729,12.539999961853027,-1.5483944403767942,12.512499809265135,1.7026965724507312,12.462499618530273,0.0
4383,2006-06-28,12.520000457763672,12.532500267028807,12.3100004196167,12.387499809265135,560400.0,0.014381262194262945,1.8253900975471344,-0.746479478624368,37.4741343088845,32.54366143136319,0.14268463788803842,0.4604912780710748,1.0662241574619564,1.7128746002230386,28.55066439459253,0.2224998474121076,-0.4514376703337657,-0.3512495040893562,-1.152422124347856,0.4499231161691437,-0.751835814218607,0.049336806039894654,0.1563988774774394,62.2223038536963,33.964436255312876,0.4005863101292502,6,0.17624998092651367,0.5987496376037598,1.1862497329711914,1.5712494850158691,-0.18000030517578125,2,-0.012979263221109538,-1.0449361147662548,12.342499732971193,2.615364300595729,12.539999961853027,-1.5483944403767942,12.512499809265135,-0.012979263221109538
4384,2006-06-29,12.767499923706055,12.772500038146973,12.494999885559082,12.52750015258789,429200.0,0.01976832722788835,1.220001220703125,1.8113101621598036,44.54105884915581,33.08247825105128,-0.17012767903247372,0.14273244148512987,0.778624497996887,1.4563011889814401,30.04459242088514,0.2775001525878906,-0.425494301118988,-0.05450005531310964,-0.7403833366939754,0.6313832260677561,-0.3974416960035434,0.2884415853773241,-0.45749950408935547,98.91889328324048,67.40214178677383,0.3429416406904331,6,-0.15124988555908203,0.35125017166137695,0.8237502574920654,1.3237500190734863,-0.3999996185302752,3,-0.02114740596849618,1.8253900975471344,12.520000457763672,-1.0449361147662548,12.342499732971193,2.615364300595729,12.539999961853027,-0.02114740596849618
4385,2006-06-30,12.729999542236328,12.854999542236328,12.604999542236328,12.75749969482422,690000.0,-0.0029371749907041167,1.2471925523342535,-0.11458407839211097,47.920990583807125,34.19564728171811,-0.18062386465649993,0.12148541852535111,0.7737144080681109,1.4848565408045502,31.927441886768616,0.25,-0.39642844406229827,-0.05075039863586461,-0.643995479569984,0.5424946822982548,-0.3473729391029252,0.245872141831196,-0.4199991226196289,77.06418325975154,40.49004642236197,0.2966225404670597,6,-0.14749956130981445,0.3887505531311035,0.8343753814697266,1.3400001525878906,-1.3224992752075213,4,-0.024155529977738288,1.220001220703125,12.767499923706055,1.8253900975471344,12.520000457763672,-1.0449361147662548,12.342499732971193,-0.024155529977738288
4386,2006-07-03,13.020000457763672,13.199999809265135,12.717499732971193,12.802499771118164,756000.0,0.02278090541678046,-1.4903180712928643,-7.909071993341145,57.931730753026876,37.92394942664908,-0.442716574308907,-0.2004513677890678,0.44879531423202224,1.1874262875283534,32.483095030822525,0.48250007629394176,-0.40939047042654053,0.25300049781799316,-0.30154437337515816,0.8075453690111445,-0.024271937778582497,0.5302729334145688,-0.6882000732421876,79.7753398940458,37.24660712918653,0.27727243559657605,7,-0.2650003433227539,0.09874963760375977,0.5443744659423828,1.0499992370605469,-1.3325004577636719,0,-0.062212011608164364,1.2471925523342535,12.729999542236328,1.220001220703125,12.767499923706055,1.8253900975471344,12.520000457763672,-0.062212011608164364
4387,2006-07-05,12.682499885559082,12.99250030517578,12.625,12.962499618530273,1190000.0,-0.02592170202293209,1.161759467290492,-1.2873510299650102,50.711742504075175,40.42644336933486,-0.0834187792825496,0.09070332018241167,0.7462524356571727,1.5167768303685438,32.86471331940193,0.3950004577636719,-0.41430837131022,-0.05212507247924769,-0.5398541939560779,0.43560404899758254,-0.2959896332176637,0.1917394882591683,-0.2986075355529785,41.85390128071056,-3.576082025142263,0.24386456073841534,7,0.07250022888183594,0.4362502098083496,0.8818750381469727,1.3874998092651367,-0.875,2,-0.03075106223867008,-1.4903180712928643,13.020000457763672,1.2471925523342535,12.729999542236328,1.220001220703125,12.767499923706055,-0.03075106223867008
4388,2006-07-06,12.71500015258789,12.767499923706055,12.635000228881836,12.667499542236328,524400.0,0.002562607318910004,-1.3555661049133634,-0.16964519875613504,42.65012158839696,42.0745411563965,-0.12559994997689294,0.026689708239580057,0.6711652824928294,1.4745163110289674,33.082725281357654,0.13249969482421875,-0.38331473958822393,0.0012501716613773084,-0.44908165666707767,0.4515819999898323,-0.22391574250285018,0.2264160858256048,-0.28214135502624593,31.20571501232345,-9.590143877204685,0.22516591416422782,7,0.039999961853027344,0.403749942779541,0.8462498188018799,1.3549995422363281,-0.9724998474121112,3,-0.018875325854346703,1.161759467290492,12.682499885559082,-1.4903180712928643,13.020000457763672,1.2471925523342535,12.729999542236328,-0.018875325854346703
4389,2006-07-07,12.602499961853027,12.717499732971193,12.577500343322756,12.717499732971193,688800.0,-0.008847832432936742,1.434776839765735,-2.42101670414395,43.41412923324288,43.27273312768242,0.00988751043269609,0.10333657126294327,0.7464692068441021,1.5767824174348917,32.71589644228652,0.1399993896484375,-0.3155765022851664,-0.0851250171661384,-0.4936895809461568,0.32343954661387997,-0.2894072990561476,0.11915726472387078,-0.12361270358917409,4.0160064221783145,-31.681919219476313,0.2042822818900088,7,0.15250015258789062,0.5162501335144043,0.9912500381469727,1.4674997329711914,-0.38000011444091797,4,-0.020829185483809298,-1.3555661049133634,12.71500015258789,1.161759467290492,12.682499885559082,-1.4903180712928643,13.020000457763672,-0.020829185483809298
4390,2006-07-10,12.432499885559082,12.692500114440918,12.359999656677244,12.645000457763672,892000.0,-0.0134893931210891,1.1626054081882777,1.847834740351256,47.410816778495494,44.94000775148456,0.187012575457425,0.23684633290804413,0.8813663704465551,1.7305859835710358,32.87600663082102,0.33250045776367365,-0.2727852383191465,-0.22425007820129395,-0.6102147482757587,0.16171459187317083,-0.41723241323852633,-0.03126774316406156,0.7674999237060529,8.630978060953613,-29.589428637795383,0.19298233503723256,7,0.32250022888183594,0.6862502098083496,1.1925001144409197,1.6374998092651367,0.1275005340576172,0,-0.005228198751789481,1.434776839765735,12.602499961853027,-1.3555661049133634,12.71500015258789,1.161759467290492,12.682499885559082,-0.005228198751789481
4391,2006-07-11,12.34749984741211,12.475000381469727,12.19499969482422,12.38249969482422,956800.0,-0.006836922495829234,1.5454466638923405,0.16470472078735976,46.81817925666407,46.54143376174988,0.27025507616957256,0.2991846215282621,0.9276983652412198,1.797134089351772,32.57719826407951,0.28000068664550604,-0.21105928358917758,-0.285125112533569,-0.6855410070472363,0.11529078198009834,-0.48533305979040264,-0.08491716527673532,0.8356999588012677,19.122261551707506,-21.131577709801928,0.20020794725683402,7,0.34999990463256836,0.53125,1.3025000095367432,1.7224998474121094,0.30249977111816406,1,-0.07612873796312014,1.1626054081882777,12.432499885559082,1.434776839765735,12.602499961853027,-1.3555661049133634,12.71500015258789,-0.07612873796312014
4392,2006-07-12,12.345000267028807,12.522500038146973,12.260000228881836,12.362500190734865,625200.0,-0.00020243615421677852,-1.7999979654947917,0.5000000000000762,41.301645139205135,46.96671274289662,0.3052465997948879,0.29474342279065624,0.8899782511867702,1.778225547096362,31.761978009452964,0.2624998092651367,-0.17010302868567706,-0.27362470626831303,-0.6942335512310649,0.14698413869443883,-0.48392912874968985,-0.06332028378693622,0.7986715347290048,26.200962835867596,-13.002536558076915,0.21030442248137607,7,0.3524994850158709,0.45624971389770685,1.2631244659423846,1.724999427795412,0.3249998092651385,2,-0.05326044980208444,1.5454466638923405,12.34749984741211,1.1626054081882777,12.432499885559082,1.434776839765735,12.602499961853027,-0.05326044980208444
4393,2006-07-13,12.270000457763672,12.420000076293945,12.225000381469727,12.297499656677244,562800.0,-0.006075318561591714,-2.3191620605972063,1.5713896457761463,44.7761495317815,46.99283392985503,0.3811349682404117,0.3588015853224036,0.929666390070981,1.8314032867141563,30.738278803672536,0.19499969482421875,-0.1311539045054424,-0.32999954223632777,-0.7782387403993827,0.11823965592672714,-0.5541191413178552,-0.10587994315480032,0.8357244597167952,14.354211954785463,-27.191000912982695,0.22411959908152762,7,0.42749929428100586,0.5312495231628418,1.3362493515014648,1.7999992370605469,0.3474998474121076,3,-0.03769360676037703,-1.7999979654947917,12.345000267028807,1.5454466638923405,12.34749984741211,1.1626054081882777,12.432499885559082,-0.03769360676037703
4394,2006-07-14,12.147500038146973,12.244999885559082,12.104999542236328,12.229999542236328,1129200.0,-0.009983733907620862,1.488890772686814,3.000069360152786,40.46999391442146,46.164945411034395,0.4542040108046361,0.43073088587888186,1.0128499468055594,1.93210578115443,30.751078072533645,0.16500091552734375,-0.07836338361442152,-0.40637497901916575,-0.840612003955286,0.027862045916954514,-0.6234934914872259,-0.18925646655110562,0.9217958704272444,7.234119917732482,-35.01242381518716,0.21711851246806022,7,0.5049996376037598,0.5149998664855957,1.4337496757507324,1.922499656677246,0.4350004196166992,4,-0.03334017136854217,-2.3191620605972063,12.270000457763672,-1.7999979654947917,12.345000267028807,1.5454466638923405,12.34749984741211,-0.03334017136854217
4395,2006-07-17,11.970000267028807,12.260000228881836,11.925000190734865,12.125,777600.0,-0.014612041206895299,-1.7346954663469838,1.8787959355890491,36.19857092188094,43.75014987424041,0.5727963091693624,0.5626510801167974,1.1516252426292297,2.0842788602699187,30.92383362381559,0.3350000381469709,-0.05315687794285395,-0.5366247653961196,-1.0093583161817818,-0.06389121461045733,-0.7729915407889507,-0.30025799000328846,1.0414378595651375,7.531395445345495,-32.527425372127894,0.23636677539283077,7,0.48874998092651545,0.6024999618530291,1.4887497425079363,2.0224995613098162,0.5450000762939489,0,0.02109436714707602,1.488890772686814,12.147500038146973,-2.3191620605972063,12.270000457763672,-1.7999979654947917,12.345000267028807,0.02109436714707602
4396,2006-07-18,12.077500343322756,12.09000015258789,11.864999771118164,11.982500076293945,868000.0,0.00898079146999331,2.7500099341169366,-0.6129060044668996,43.291162467285396,42.92564098126376,0.354860272266027,0.440938455282355,1.0064155976862832,1.9524188522613208,30.513048091780483,0.22500038146972656,-0.06536633231281108,-0.40574970245361186,-0.9152930175838723,0.10379361267664855,-0.660521360018743,-0.15097804488848077,0.8470227484024626,32.31946553647268,-11.573365899633146,0.25477165756513026,7,0.2387495040893537,0.4549994468688947,1.3731245994567853,1.9149994850158674,0.40249919891357244,1,0.0399503260259233,-1.7346954663469838,11.970000267028807,1.488890772686814,12.147500038146973,-2.3191620605972063,12.270000457763672,0.0399503260259233
4397,2006-07-19,12.510000228881836,12.65999984741211,12.005000114440918,12.037500381469727,813200.0,0.035810380729833335,-1.4372065790174056,4.973668624203089,49.7757797672352,43.71738077891245,-0.11698406304411968,0.010762440414563201,0.539567792569775,1.497587181172248,28.93661822880562,0.6549997329711914,-0.07817796281752898,0.025625181198119407,-0.4840569795027534,0.5353073418989922,-0.229215899152317,0.2804662615485558,0.3085705307826778,81.13212526600914,37.9237548878036,0.2548410803504362,7,-0.2187504768371582,0.022499561309814453,0.9018745422363281,1.4437494277954084,-0.08750057220459162,2,0.011190998168427058,2.7500099341169366,12.077500343322756,-1.7346954663469838,11.970000267028807,1.488890772686814,12.147500038146973,0.011190998168427058
4398,2006-07-20,12.412500381469727,12.6274995803833,12.399999618530273,12.4975004196167,972800.0,-0.007793752648142416,-3.136304131085006,-0.17989431872310538,41.46636467006568,43.50096249411499,-0.07476909250309305,0.09086874812413193,0.604666549552018,1.5698858383395304,27.568393608037034,0.22749996185302734,-0.15013112083966362,-0.05787467956542969,-0.5587928849184376,0.4430435257875782,-0.30833378224193453,0.19258442311107515,0.3107132793401526,68.86799469301288,31.355553606531714,0.25045910267650395,7,-0.13375043869018555,0.11999940872192383,0.9043745994567871,1.4462494850158691,-0.032500267028808594,3,0.020745191291887677,-1.4372065790174056,12.510000228881836,2.7500099341169366,12.077500343322756,-1.7346954663469838,11.970000267028807,0.020745191291887677
4399,2006-07-21,12.167499542236328,12.369999885559082,12.11750030517578,12.369999885559082,341600.0,-0.01973823417553755,1.4938187880586224,2.3823559110951544,37.70493033494261,42.42253066705356,0.11402924777713608,0.3295309759563594,0.8214078393129132,1.7902004518431873,26.233576207887943,0.2950000762939471,-0.18614511998642058,-0.28812551498413086,-0.8070689324857483,0.23081790251748657,-0.5475972237349396,-0.028653806233322143,0.49250030517578125,38.05028202366072,5.311982683383974,0.2594717087508088,7,0.0950002670288086,0.36500024795532227,1.0768752098083496,1.6437501907348615,0.2400007247924787,4,0.036983832329509525,-3.136304131085006,12.412500381469727,-1.4372065790174056,12.510000228881836,2.7500099341169366,12.077500343322756,0.036983832329509525
4400,2006-07-24,12.274999618530273,12.3774995803833,12.1899995803833,12.1899995803833,435600.0,0.00883501790329122,-3.4117627259365637,-0.4197525631425517,32.304030256599404,40.80984744482415,-0.02029608930939375,0.21431365515758216,0.6911503989999481,1.6560734094330805,24.790379423403554,0.21000003814697266,-0.2012113262299131,-0.16875042915344274,-0.6930557399371828,0.35555488163029736,-0.4309030845453137,0.0934022262384282,0.35249996185302734,51.572302901328904,23.760076625926935,0.26215265539187005,7,-0.012499809265136719,0.25750017166137695,0.8775002956390381,1.5362501144409162,0.12000083923339844,0,0.02505098564477315,1.4938187880586224,12.167499542236328,-3.136304131085006,12.412500381469727,-1.4372065790174056,12.510000228881836,0.02505098564477315
4401,2006-07-25,12.354999542236328,12.369999885559082,12.232500076293945,12.24250030517578,988800.0,0.006517305596106748,-1.0754735993550988,1.3235198420267462,41.13666572890885,40.791516399235675,-0.11076883118632352,0.12621440888493574,0.5935280231470994,1.5516771978075035,23.269190491381124,0.13749980926513672,-0.2114009630392708,-0.07950048446655344,-0.6031833190400278,0.44418235010692086,-0.3413419017532906,0.1823409328201837,0.19625005722045863,53.43504892860835,26.267175673793847,0.2618414172867376,7,-0.0924997329711914,0.17750024795532227,0.7350003719329834,1.4000005722045898,0.23000049591064453,1,0.012950287900817425,-3.4117627259365637,12.274999618530273,1.4938187880586224,12.167499542236328,-3.136304131085006,12.412500381469727,0.012950287900817425
4402,2006-07-26,12.342499732971193,12.487500190734865,12.25,12.369999885559082,830000.0,-0.0010117207388316007,-1.2352999255010892,-0.24444745854665562,39.808471966155196,40.239552225277194,-0.1102555758724506,0.14621050686405113,0.5887027303310912,1.5395801214087346,21.219123726057802,0.23750019073486506,-0.22342653359764597,-0.09200029373168839,-0.6156831283051627,0.4316825408417859,-0.35384171101842554,0.16984112355504877,-0.4774999618530291,44.117597560086786,16.739209542887366,0.2618414172867376,7,-0.07999992370605646,0.1900000572204572,0.7475001811981183,1.3087501525878888,0.3825006484985334,2,0.01114035343244324,-1.0754735993550988,12.354999542236328,-3.4117627259365637,12.274999618530273,1.4938187880586224,12.167499542236328,0.01114035343244324
4403,2006-07-27,12.357500076293945,12.449999809265135,12.324999809265135,12.399999618530273,640400.0,0.0012153407856823062,-1.3255797448589568,1.5454293244556414,42.91908048182039,40.511672954988185,-0.12464676935665508,0.1248109602061156,0.5547436752440955,1.5004990027569391,19.036509468866807,0.125,-0.2280171975559142,-0.06887493133544886,-0.5920144373908229,0.4542645747199252,-0.330444684363135,0.19269482169223728,-0.4800502967834479,64.86482306758445,33.10480054502369,0.26156975302768687,7,-0.0950002670288086,0.17499971389770508,0.6206247806549072,1.1624999046325684,0.3000001907348615,3,0.005259929595953672,-1.2352999255010892,12.342499732971193,-1.0754735993550988,12.354999542236328,-3.4117627259365637,12.274999618530273,0.005259929595953672
4404,2006-07-28,12.4975004196167,12.649999618530273,12.375,12.4350004196167,687600.0,0.011329180049233667,-2.0136805911185895,-1.4706040750381473,51.911779555475775,42.25758502538761,-0.23443142549011853,-0.038424235858158795,0.40064732108386814,1.3398615981273334,17.731302211877072,0.2924995422363281,-0.2162897104228687,0.08462538719177282,-0.41484877999902814,0.5840995543825738,-0.16511169640362766,0.3343624707871733,-0.6078496318817148,66.84800298541501,30.833719962452818,0.24973708359540012,7,-0.2350006103515625,0.03499937057495117,0.4806244373321533,1.0224995613098145,0.30249977111816584,4,-0.009401904479342638,-1.3255797448589568,12.357500076293945,-1.2352999255010892,12.342499732971193,-1.0754735993550988,12.354999542236328,-0.009401904479342638
4405,2006-07-31,12.422499656677244,12.55500030517578,12.385000228881836,12.52750015258789,568000.0,-0.006001261085915255,1.1249903142937432,-1.680007934570341,52.2189273148448,43.24955889733865,-0.09889317555470711,0.013026075564775752,0.4571661241523426,1.3910648322724821,16.74829735331246,0.17000007629394354,-0.20985219655370813,0.02499961853027166,-0.45178798224897143,0.5017872193095148,-0.21339418185934989,0.2633934189198932,-0.5024349157104488,45.5089314267436,7.053973154497875,0.23839380038962188,7,-0.08999967575073065,0.11000013351440607,0.5218751430511492,1.0975003242492694,-0.007499694824216974,0,-0.0012074373163999397,-2.0136805911185895,12.4975004196167,-1.3255797448589568,12.357500076293945,-1.2352999255010892,12.342499732971193,-0.0012074373163999397
4406,2006-08-01,12.210000038146973,12.3725004196167,12.119999885559082,12.359999656677244,500000.0,-0.01710602732164701,1.8857015182395833,1.4285610484917983,46.44736525094669,42.879735062195486,0.1501700645867423,0.17047122569075057,0.6442231392902222,1.580046030758398,17.450418252528433,0.3024997711181623,-0.18760854163672036,-0.1469999790191654,-0.5294147224059618,0.23541476436763098,-0.3382073507125636,0.04420739267423279,-0.26073790207763814,16.981169421227364,-22.072745909564325,0.1912073716933978,8,0.1737499237060547,0.32249975204467773,0.7343747615814209,1.309999942779541,0.022500038146972656,1,0.015151549470820092,1.1249903142937432,12.422499656677244,-2.0136805911185895,12.4975004196167,-1.3255797448589568,12.357500076293945,0.015151549470820092
4407,2006-08-02,12.292499542236328,12.40250015258789,12.21500015258789,12.225000381469727,742000.0,0.006756716120524642,-3.2857329700272477,-0.4499955495085439,50.58975281977441,43.893444856607566,0.03751907056129333,0.060349957578512914,0.5375210476171901,1.4736303882311699,17.857062918064777,0.19250011444091797,-0.13440400124772722,-0.04500045776367223,-0.3960140440536808,0.30601312852633633,-0.2205072509086765,0.13050633538133205,-0.31520790686855626,32.547121431591826,-9.233287791429383,0.175506793145004,8,0.09125041961669922,0.24000024795532227,0.6518752574920654,1.2275004386901855,0.10750007629394531,2,0.023795038178006767,1.8857015182395833,12.210000038146973,1.1249903142937432,12.422499656677244,-2.0136805911185895,12.4975004196167,0.023795038178006767
4408,2006-08-03,12.475000381469727,12.5625,12.197500228881836,12.267499923706055,256400.0,0.014846519912922185,-1.1007190295844997,3.07411907654921,58.32274638585606,46.184313306709065,-0.15107047993480194,-0.14867563987965227,0.33735557945703576,1.2679520051049735,18.07228130288363,0.36499977111816406,-0.09976739961565073,0.14950037002563477,-0.16127795664347033,0.46027869669473986,-0.0058887933089177835,0.3048895333601873,-0.47080042677545464,66.98125939054782,19.970470739551217,0.15538916333455297,8,-0.09000062942504883,0.05749940872192383,0.438124418258667,1.013749599456787,-0.1700000762939471,3,0.020040079547520406,-3.2857329700272477,12.292499542236328,1.8857015182395833,12.210000038146973,1.1249903142937432,12.422499656677244,0.020040079547520406
4409,2006-08-04,12.34000015258789,12.645000457763672,12.272500038146973,12.515000343322756,425200.0,-0.010821661302901742,-1.4032252606449906,-0.8433725526243306,59.610376163419524,49.21835174080019,0.012261669782985152,-0.03620585989528635,0.4501792273471761,1.378714456173892,18.00599097027921,0.3725004196166992,-0.11569127250410816,0.027625131607056375,-0.2547728792804804,0.3100231424945932,-0.11357387383671202,0.16882413705082477,-0.3099682113401787,41.904767094820556,-9.682682860902538,0.14119900544376796,8,0.04499959945678711,0.19249963760375977,0.567500114440918,1.1437501907348633,0.27250003814697443,4,0.02572934445015629,-1.1007190295844997,12.475000381469727,-3.2857329700272477,12.292499542236328,1.8857015182395833,12.210000038146973,0.02572934445015629
4410,2006-08-07,12.36750030517578,12.505000114440918,12.260000228881836,12.289999961853027,862800.0,0.002228537459306512,-2.5636396423889747,-0.4428586220238435,57.85906829488912,51.07639647035355,-0.0008240462785806812,-0.07254470250224188,0.3951261404073563,1.325453325289926,17.28678086513895,0.24499988555908203,-0.1031747377273522,0.05837526321410991,-0.21966433647326866,0.3364148629014885,-0.08064453662957938,0.1973950630577992,-0.31266965683676595,47.14288568817938,-6.597553218496465,0.13901979984368928,8,0.01749944686889826,0.16499948501587092,0.4999997615814227,1.1162500381469744,0.3074998855590856,0,0.03497067919036834,-1.4032252606449906,12.34000015258789,-1.1007190295844997,12.475000381469727,-3.2857329700272477,12.292499542236328,0.03497067919036834
4411,2006-08-08,11.407500267028807,12.112500190734865,11.317500114440918,11.949999809265135,2911600.0,-0.07762280286706069,-1.2006927174906044,-6.999963083738547,26.765039399071114,49.62712618512199,0.9059045147380083,0.8573804916903125,1.317220005699351,2.253289653443259,16.95329420004207,1.0500001907348615,-0.08269816505548633,-0.8546247959136988,-1.3433348571428585,-0.36591473468453906,-1.0989798265282786,-0.6102697652991189,1.2424993515014666,6.779670757946252,-41.699133115207985,0.24435503061457992,8,0.5762495994567889,0.8512496948242205,1.4431247711181658,2.076250076293947,1.3224992752075213,1,0.08831905949949492,-2.5636396423889747,12.36750030517578,-1.4032252606449906,12.34000015258789,-1.1007190295844997,12.475000381469727,0.08831905949949492
4412,2006-08-09,11.6875,11.90250015258789,11.637499809265135,11.90250015258789,3720000.0,0.024545231331747575,1.465117723248362,0.3963139797346234,35.81213789334829,48.83746589751398,0.5847107464955279,0.5540007701741239,1.009765046319485,1.94154966487719,16.813855770430223,0.4949998855590838,-0.05240462796669121,-0.5417500495910641,-1.091618660155369,0.008118560973240818,-0.8166843548732157,-0.26681574430891253,0.9358496284484872,27.87192390722601,-17.283075272986263,0.274934305282152,8,0.2962498664855957,0.4675002098083496,1.2493751049041748,1.796250343322754,1.1575002670288068,2,0.04663102257060503,-1.2006927174906044,11.407500267028807,-2.5636396423889747,12.36750030517578,-1.4032252606449906,12.34000015258789,0.04663102257060503
4413,2006-08-10,11.807499885559082,11.859999656677244,11.637499809265135,11.637499809265135,1443200.0,0.010267369887408062,-1.6176440889047912,-0.7906974681073875,42.592603494213776,47.80200189070709,0.42296839678245846,0.4190603625117699,0.8480670567077553,1.790584271714497,16.568634650602135,0.22249984741210938,-0.051907918922889706,-0.39862513542175293,-0.9793154393892625,0.1820651685457566,-0.6889702874055086,-0.10827998343799727,0.7897327526092539,36.91146097120299,-8.764580761108682,0.29034515198375505,8,0.1737504005432129,0.2350001335144043,1.1293752193450928,1.6762504577636719,1.125,3,0.05017994822899263,1.465117723248362,11.6875,-1.2006927174906044,11.407500267028807,-2.5636396423889747,12.36750030517578,0.05017994822899263
4414,2006-08-11,11.74250030517578,11.832500457763672,11.717499732971193,11.832500457763672,608800.0,-0.0055049401662751185,1.5555673292925474,-0.529412424687817,38.848185482904526,46.31636390938039,0.4130446123607161,0.4765981047078718,0.8670938951556462,1.8267202612280382,15.979531556332557,0.11500072479247869,-0.05103042741748176,-0.44337472915649556,-1.059818791182984,0.17306933286999282,-0.7515967601697398,-0.13515269814325137,0.8291376825180077,35.7894897460936,-8.763121111643258,0.3082220310132444,8,0.23874998092651545,0.2749996185302752,1.1943747997283953,1.735000133514406,0.782499313354494,4,0.047902915510427135,-1.6176440889047912,11.807499885559082,1.465117723248362,11.6875,-1.2006927174906044,11.407500267028807,0.047902915510427135
4415,2006-08-14,12.22249984741211,12.36750030517578,12.0024995803833,12.0024995803833,1371200.0,0.04087711558540552,-2.318184379700617,-2.4444432670706933,47.62332418490365,46.44702601315338,-0.10986149323114347,0.01737598859627454,0.35211835530376234,1.3162836484169205,14.238911777569442,0.625,-0.04901817345706583,0.0239998340606693,-0.5841149832674866,0.6321146513888252,-0.28005757460340774,0.32805724272474635,0.3240553828166206,86.19043510247471,40.99496389040761,0.3040574086640777,8,-0.24124956130981445,-0.2174997329711914,0.7143752574920654,1.2550005912780762,0.48999977111816406,0,0.03190839420671643,1.5555673292925474,11.74250030517578,-1.6176440889047912,11.807499885559082,1.465117723248362,11.6875,0.03190839420671643
4416,2006-08-15,12.5600004196167,12.56999969482422,12.260000228881836,12.260000228881836,1174000.0,0.02761305595565622,-1.0666617923343826,1.3636355754767282,53.49398564938989,46.76971854977732,-0.4386188693395816,-0.29736978654846524,-0.008775690819174287,0.9518357702967286,12.056461152702129,0.34749984741211115,-0.07010404804125336,0.3373754024505615,-0.2885501950967324,0.9633009999978555,0.024412603676914557,0.6503382012242085,-1.2425003051757812,98.92769153515486,51.38188618004132,0.3129627987736472,8,-0.5787501335144043,-0.5712504386901855,0.3768746852874756,0.901249885559082,0.047499656677246094,1,0.00915603242644436,-2.318184379700617,12.22249984741211,1.5555673292925474,11.74250030517578,-1.6176440889047912,11.807499885559082,0.00915603242644436
4417,2006-08-16,12.649999618530273,12.702500343322756,12.557499885559082,12.56999969482422,743200.0,0.007165541075381698,-1.7619255222525316,0.2666662428116785,54.58822811351103,46.35477207507232,-0.5281101260605716,-0.3966808422312891,-0.12273321017153371,0.8356579686439467,12.174853236695832,0.14500045776367365,-0.08575896678308581,0.42037463188171387,-0.22199812447771627,1.062747388241144,0.09918825370199791,0.7415610100614298,-1.3074495124816892,95.07035695161052,47.66160347677128,0.3211863781797154,8,-0.6399993896484375,-0.6399993896484375,0.13812518119812012,0.7537503242492694,-0.01749992370605291,2,0.006324104831502808,-1.0666617923343826,12.5600004196167,-2.318184379700617,12.22249984741211,1.5555673292925474,11.74250030517578,0.006324104831502808
4418,2006-08-17,12.670000076293945,12.717499732971193,12.542499542236328,12.6899995803833,572000.0,0.0015810639025137796,3.666683620919679,-0.24999403952984367,52.811730240288604,45.599366972502224,-0.5783619197970182,-0.41782294684667676,-0.16058655317887016,0.7874532946341333,12.284405209364797,0.17500019073486506,-0.07197197009809742,0.42750010490417445,-0.2401311525936034,1.0951313624019523,0.09368447615528552,0.7613157336530634,-1.273051960754394,95.25003433227522,48.2223651803014,0.3338156287488887,8,-0.6525001525878906,-0.6525001525878906,0.07937479019165039,0.6499996185302752,0.09249973297118963,3,0.013812169667014818,-1.7619255222525316,12.649999618530273,-1.0666617923343826,12.5600004196167,-2.318184379700617,12.22249984741211,0.013812169667014818
4419,2006-08-18,12.61750030517578,12.65250015258789,12.5,12.649999618530273,419600.0,-0.004143628319023818,7.133258735567876,1.625005960612363,53.20198201454283,45.081912941352634,-0.5390455663239191,-0.3477088961375667,-0.1266760324811642,0.8112769798670456,11.567375632363499,0.1700000762939453,-0.07462803207965862,0.35250029563903595,-0.3345375501855159,1.0395381414635878,0.008981372726760029,0.6960192185513119,-1.1413190925903294,86.01406902733197,37.191737674091655,0.3435189229122758,8,-0.6000003814697248,-0.6000003814697248,0.13187456130981623,0.6987495422363299,0.15999984741211115,4,0.024965292075648904,3.666683620919679,12.670000076293945,-1.7619255222525316,12.649999618530273,-1.0666617923343826,12.5600004196167,0.024965292075648904
4420,2006-08-21,12.582500457763672,12.71500015258789,12.517499923706055,12.5600004196167,406400.0,-0.0027739129435765397,-2.674387658241885,-0.6923234931627065,56.49521366799353,48.385265637899565,-0.5256147012235743,-0.30408106262935597,-0.10863756891515308,0.8171859312719221,10.904134164856336,0.19750022888183594,-0.11196924601408575,0.3021254062652581,-0.3994635364723109,1.003714349002827,-0.04866906510352642,0.6529198776340426,-1.0318401339550771,70.49192971777435,16.91313660546451,0.35079447136878417,8,-0.4050006866455078,-0.5650005340576172,0.07499933242797852,0.5987491607666016,0.21499919891357244,0,-0.004569905594393964,7.133258735567876,12.61750030517578,3.666683620919679,12.670000076293945,-1.7619255222525316,12.649999618530273,-0.004569905594393964
4421,2006-08-22,12.515000343322756,12.5600004196167,12.47249984741211,12.542499542236328,801200.0,-0.005364602581775957,1.7999755863100233,-1.2221845462636434,53.900101736406114,50.39503939823932,-0.31792820699025626,-0.2360836155685515,-0.05214055128928763,0.8540690316578239,10.154499762309605,0.1100006103515625,-0.1457146299818497,0.22662525177002202,-0.4821585341089687,0.9354090376490127,-0.12776664116947245,0.5810171447095165,-0.8943296549644053,17.34714929097261,-37.28542007519745,0.354391892939495,8,-0.3375005722045916,-0.497500419616701,0.000624895095823419,0.5262498855590803,0.26749992370605113,1,0.015781004377909635,-2.674387658241885,12.582500457763672,7.133258735567876,12.61750030517578,3.666683620919679,12.670000076293945,0.015781004377909635
4422,2006-08-23,12.479999542236328,12.619999885559082,12.407500267028807,12.5600004196167,447600.0,-0.002796707960547651,1.1249982118589692,2.9092075602568204,50.09240593174865,51.22835078018764,-0.1773383176489176,-0.2005350376740367,-0.022167648039424392,0.8572997754248579,9.795205337021315,0.2124996185302752,-0.17942286171624566,0.18474946022033656,-0.528895565096466,0.8983944855371391,-0.1720730524380638,0.5415719728787369,-0.7935191112012063,23.386903260341537,-28.45743932400376,0.35682251265840087,8,-0.26249980926513494,-0.46249961853027344,-0.05562472343444824,0.5150003433227539,0.2350006103515625,2,0.010216389321659358,1.7999755863100233,12.515000343322756,-2.674387658241885,12.582500457763672,7.133258735567876,12.61750030517578,0.010216389321659358
4423,2006-08-24,12.422499656677244,12.63249969482422,12.38249969482422,12.529999732971193,473200.0,-0.004607362793923597,-1.6666666666667171,1.3437362165771065,51.56992421055532,52.64187730548218,-0.026179567152695427,-0.14536901152564674,0.028968360467899856,0.8842089271868918,9.445286549062338,0.25,-0.05199809474521899,0.12399959564208807,-0.5914288664035361,0.8394280576877122,-0.2337146353807249,0.48171382666490103,-0.6741580675259584,12.030047153034113,-39.37496007781285,0.35771423102281247,8,-0.062499999999998224,-0.40499973297118963,-0.010624885559080255,0.5725002288818377,0.35000038146972834,3,0.016904813358887827,1.1249982118589692,12.479999542236328,1.7999755863100233,12.515000343322756,-2.674387658241885,12.582500457763672,0.016904813358887827
4424,2006-08-25,12.380000114440918,12.52750015258789,12.3149995803833,12.375,376400.0,-0.003421174756360945,-2.3999832154600873,-0.04651265946310238,50.236514931640414,52.93223183289737,0.12992184393959505,-0.11818294705261323,0.050697264008435994,0.8976357708511937,9.911837944981809,0.21250057220458984,0.039610625680222,0.08737506866455114,-0.6230852343640141,0.7978353716931164,-0.2678550828497315,0.44260522017883375,-0.5735090366604378,16.250110268435094,-34.21954325037483,0.3552301515142827,8,0.1087498664855957,-0.3625001907348633,0.025624752044677734,0.6149997711181641,0.40250015258788885,4,0.030896582495022917,-1.6666666666667171,12.422499656677244,1.1249982118589692,12.479999542236328,1.7999755863100233,12.515000343322756,0.030896582495022917
4425,2006-08-28,12.407500267028807,12.494999885559082,12.337499618530273,12.354999542236328,550400.0,0.002221337022106473,-2.5999825614979675,10.499904634750742,79.2397817367366,55.792875842602555,0.1468685237327545,-0.15480116918870124,0.007314650487296959,0.8426840608366373,10.403602358069705,0.1575002670288086,0.1076814782200799,0.11562519073486222,-0.5942893190432326,0.825539700512957,-0.23933206415418518,0.4705824456239096,-0.5463486699368847,29.134064032823687,-25.752433719729304,0.35495725488904756,8,0.10874938964843928,-0.39000034332275213,-0.010000467300413263,0.5374994277954119,0.6799993515014666,0,0.029820663114737744,-2.3999832154600873,12.380000114440918,-1.6666666666667171,12.422499656677244,1.1249982118589692,12.479999542236328,0.029820663114737744
4426,2006-08-29,12.395000457763672,12.5625,12.34000015258789,12.467499732971193,1170000.0,-0.0010074397740172936,-1.438356021216001,-1.3809195109989725,74.52342701494807,58.00789794276223,0.14919071225657987,-0.13463369872496855,0.015387315121991207,0.8309735478146862,9.95902607147037,0.22249984741210938,0.1985650676269941,0.09387536048889089,-0.616368254919939,0.8041189758977207,-0.2612464472155249,0.4489971681933067,-0.4824679725189931,25.19711765182926,-31.73894490808444,0.355121807704415,8,0.12124919891357422,-0.3775005340576172,0.0024993419647216797,0.5487494468688965,0.8799991607666016,1,0.032472705449677175,-2.5999825614979675,12.407500267028807,-2.3999832154600873,12.380000114440918,-1.6666666666667171,12.422499656677244,0.032472705449677175
4427,2006-08-30,12.585000038146973,12.6274995803833,12.364999771118164,12.364999771118164,694000.0,0.015328727177601253,-1.3863590059257782,-3.0345167782585647,75.70250383046337,60.55131723055942,-0.05699200241573443,-0.31789494622724845,-0.17506919952563038,0.6207762109889714,9.61382086629514,0.2624998092651367,0.23946267616256733,0.26924991607666016,-0.4522034741365051,0.9907033062898254,-0.09147677902992335,0.6299766111832437,-0.6241695180387037,85.03948360431643,24.51415496753367,0.3607266951065829,8,-0.07000017166137695,-0.567500114440918,-0.1875002384185791,0.3112497329711914,0.680000305175783,2,0.01569330379683609,-1.438356021216001,12.395000457763672,-2.5999825614979675,12.407500267028807,-2.3999832154600873,12.380000114440918,0.01569330379683609
4428,2006-08-31,12.725000381469727,12.760000228881836,12.539999961853027,12.630000114440918,1033200.0,0.011124381636741454,1.6666705198971188,0.4318188714578628,80.9448917286531,63.63386275434945,-0.21050716745997633,-0.4618867785189362,-0.32051785325201543,0.4627838605135999,10.029973217922633,0.2200002670288086,0.23887225713510496,0.3967502593994148,-0.34470653600407,1.1382070548028995,0.02602186169767151,0.767478657101158,-0.7187697085896829,92.13487721193184,27.30412581269306,0.3707283977017427,8,-0.1875004768371582,-0.6862502098083496,-0.327500581741333,0.1712493896484375,0.5625,3,-0.0007858725801217492,-1.3863590059257782,12.585000038146973,-1.438356021216001,12.395000457763672,-2.5999825614979675,12.407500267028807,-0.0007858725801217492
4429,2006-09-01,12.657500267028807,12.77750015258789,12.600000381469727,12.744999885559082,364400.0,-0.005304527498420697,1.3278635215248769,-0.9210460272047569,68.5106531491132,64.96891158558498,-0.15280549224359952,-0.3893425483179147,-0.251948000960061,0.5116369619483034,10.789615357717574,0.17749977111816406,0.22491005278396514,0.3133751392364488,-0.4425945943531886,1.0693448728260861,-0.06460972755836991,0.6913600060312675,-0.5909680296686197,72.72733183924498,10.160626285344136,0.3779848667948187,9,-0.11125040054321111,-0.6100001335144025,-0.26000046730041326,0.23874950408935725,0.6724996566772479,4,0.009085504143162115,1.6666705198971188,12.725000381469727,-1.3863590059257782,12.585000038146973,-1.438356021216001,12.395000457763672,0.009085504143162115
4430,2006-09-05,12.800000190734865,12.827500343322756,12.5,12.625,738400.0,0.011258141078396955,1.8478229320860673,-2.000010899182541,62.24489200119897,65.8961105038953,-0.2919055293142616,-0.52467993685792,-0.3933121717782253,0.35049066184190103,11.39825816417755,0.3275003433227557,0.21953110102823992,0.43425006866455185,-0.34879412549547695,1.2172942628245806,0.04272797158453656,0.8257721657445671,-0.6623711618519081,94.35894526596257,34.8883579649658,0.3915220970800146,9,-0.2287502288818377,-0.7274999618530291,-0.4025003910064715,0.096249580383299,0.5599994659423793,1,-0.001367181519163263,1.3278635215248769,12.657500267028807,1.6666705198971188,12.725000381469727,-1.3863590059257782,12.585000038146973,-0.001367181519163263
4431,2006-09-06,12.414999961853027,12.770000457763672,12.397500038146973,12.770000457763672,1026400.0,-0.030078142433194288,1.0985909817458932,-2.028572051378446,40.784331325008345,64.86187999203526,0.08651597725374671,-0.06359062022934836,-0.012513057290377105,0.7153345643025961,9.499298074501244,0.4025001525878924,0.20644965871073317,-0.0011251449584968043,-0.6411796620139505,0.6389293720969569,-0.32115240348622365,0.31890211356923004,-0.19458637523729472,10.810838675621186,-42.33255287975541,0.3200272585277268,9,0.15625,-0.3424997329711914,0.017499923706054688,0.4812498092651367,1.2700004577636719,2,0.0541683172568348,1.8478229320860673,12.800000190734865,1.3278635215248769,12.657500267028807,1.6666705198971188,12.725000381469727,0.0541683172568348
4432,2006-09-07,12.232500076293945,12.427499771118164,12.192500114440918,12.3725004196167,352000.0,-0.01469995055335005,-1.1363579222062794,0.394366613386345,34.7826086956522,62.99662271260158,0.25727078179150986,0.17057843248987936,0.16994542817733915,0.8764921020731826,7.75873818951954,0.2349996566772461,0.17876488400087354,-0.2108750343322754,-0.7603060949401144,0.3385560262755636,-0.485590564636194,0.06384049597164321,0.5950002670288104,6.299204320518541,-39.802915176037985,0.27471553030391915,9,0.2775001525878906,-0.15999984741210938,0.22562479972839355,0.6637496948242188,1.427499771118164,3,0.08522375113298764,1.0985909817458932,12.414999961853027,1.8478229320860673,12.800000190734865,1.3278635215248769,12.657500267028807,0.08522375113298764
4433,2006-09-08,12.399999618530273,12.460000038146973,12.220000267028807,12.225000381469727,418000.0,0.013692993353086935,-1.5945996102811237,-1.2499914850716276,42.995145935227605,62.19202615744461,0.09637927732108764,0.05243162239028365,-0.0013722627763606,0.6840964197483714,5.8756529722010145,0.23999977111816584,0.16790286469748494,-0.07300047874450755,-0.5350087183600074,0.3890077608709923,-0.3040045985522575,0.15800364106324238,0.4148007202148456,32.677075479915686,-8.030428281739312,0.2310041198077498,9,0.1100006103515625,-0.3274993896484375,0.05812525749206543,0.4962501525878906,1.3650007247924822,4,0.06975812511315294,-1.1363579222062794,12.232500076293945,1.0985909817458932,12.414999961853027,1.8478229320860673,12.800000190734865,0.06975812511315294
4434,2006-09-11,12.30500030517578,12.392499923706055,12.109999656677244,12.375,432000.0,-0.007661235183630932,4.380980926430552,-0.4000000000000101,41.39534003458658,57.98708819053905,0.20072996443242275,0.20209420498327724,0.08064741132905695,0.7513985325200565,4.025015088810845,0.2899999618530291,0.17026979553439503,-0.1961247920990008,-0.5181803072164737,0.12593072301847208,-0.35715254965773724,-0.03509703454026436,0.4973540290832563,27.177764722457642,-9.35894266473559,0.16102775755873613,9,0.16374969482422053,-0.23250007629394354,0.1537494659423846,0.5912494659423846,1.4624996185302752,0,0.07984559544307235,-1.5945996102811237,12.399999618530273,-1.1363579222062794,12.232500076293945,1.0985909817458932,12.414999961853027,0.07984559544307235
4435,2006-09-12,12.612500190734865,12.612500190734865,12.34000015258789,12.34000015258789,471600.0,0.02498983160770374,-1.000000000000013,-3.8928746594004715,52.63157623787249,55.55466032641954,-0.08340336753516908,-0.07872606935919713,-0.23531761564781384,0.4171894191637122,3.6551910275392965,0.3074998855590856,0.1799697367091735,0.09187507629394709,-0.20542371141618787,0.38917386400408205,-0.0567743175611195,0.24052447014901368,0.16215995642089887,76.13635214236929,35.636745562864014,0.14864939385506734,9,-0.14375019073486506,-0.5399999618530291,-0.153750419616701,0.283749580383299,1.127499580383299,1,0.05688798589658406,4.380980926430552,12.30500030517578,-1.5945996102811237,12.399999618530273,-1.1363579222062794,12.232500076293945,0.05688798589658406
4436,2006-09-13,12.675000190734865,12.675000190734865,12.452500343322756,12.5649995803833,696000.0,0.0049554013125734375,3.045429324455411,0.40367190808331127,55.18619240600594,53.275070168146485,-0.11399648012577934,-0.139311399564912,-0.31508006111670106,0.33054737224987996,3.772036052832867,0.22249984741210938,0.20029375480908485,0.14862508773803818,-0.15623249962860797,0.4534826751046843,-0.0038037059452840083,0.30105388142136036,0.07307353680175765,100.0,54.96727078731803,0.15242879368332304,9,-0.20625019073486506,-0.6024999618530291,-0.216250419616701,0.221249580383299,0.9875001907348615,2,0.05404334955695678,-1.000000000000013,12.612500190734865,4.380980926430552,12.30500030517578,-1.5945996102811237,12.399999618530273,0.05404334955695678
4437,2006-09-14,12.729999542236328,12.789999961853027,12.609999656677244,12.667499542236328,611200.0,0.0043391992642072275,-1.028175067966152,0.5681786655569335,58.18908832685953,50.7466475679472,-0.16345351733143332,-0.19817035457079868,-0.3761783582301934,0.2512412000667297,3.8527959805698355,0.18000030517578303,0.15968745110114213,0.19962444305419957,-0.11403514371107626,0.5132840298194754,0.04279464967156166,0.3564542364368375,-0.6199998855590838,91.17641283981646,40.23536746584904,0.15682979338263797,9,-0.2612495422363281,-0.4974994659423828,-0.6087496280670166,-0.10749959945678711,0.9300003051757812,3,0.07501971026878773,3.045429324455411,12.675000190734865,-1.000000000000013,12.612500190734865,4.380980926430552,12.30500030517578,0.07501971026878773
4438,2006-09-15,12.845000267028807,12.88249969482422,12.65999984741211,12.792499542236328,935600.0,0.00903383573667238,2.4902051715496754,0.8400115966796591,61.92308783296695,50.014695866153176,-0.2901550759362106,-0.31556759878334084,-0.49711519825582684,0.11131773735836958,4.096800426384259,0.22249984741211115,0.1412755058068207,0.3058751583099344,-0.03293971317986433,0.6446900297997331,0.13646772256503503,0.47528259405483375,-0.7214006042480463,95.14570537946317,38.17171189368896,0.16940743574489936,9,-0.3487505912780744,-0.5850005149841291,-0.7756252288818342,-0.2225003242492658,0.875,4,0.06344877878089927,-1.028175067966152,12.729999542236328,3.045429324455411,12.675000190734865,-1.000000000000013,12.612500190734865,0.06344877878089927
4439,2006-09-18,12.932499885559082,12.97249984741211,12.61750030517578,12.787500381469727,1062000.0,0.0068119592612911894,2.1555595115479815,2.7618571869721737,63.05970290885142,50.10523041144789,-0.3738589801208203,-0.398699791186079,-0.5860297963715091,0.0029034560629845885,4.589992817904605,0.3549995422363299,0.10666721223652331,0.37762479782104563,-0.0032104375235597615,0.758460033165651,0.18720718014874294,0.5680424154933483,-0.778544221496583,93.67589230787789,31.809689569130313,0.19041761767230245,9,-0.3912501335144043,-0.5875000953674316,-0.9206247329711914,-0.309999942779541,0.8150005340576172,0,0.06437274039285135,2.4902051715496754,12.845000267028807,-1.028175067966152,12.729999542236328,3.045429324455411,12.675000190734865,0.06437274039285135
4440,2006-09-19,12.524999618530273,13.0,12.467499732971193,12.887499809265135,800400.0,-0.03150978315366848,-1.2303677887736137,-2.5000098656301057,52.70268662682248,51.429492111649466,-0.0105827298034189,0.004502634289025309,-0.1792284224013585,0.3893022025836608,4.703566183370386,0.5325002670288068,0.03683882749117018,-0.02700042724609375,-0.4078257300724175,0.35382487558023,-0.21741307865925563,0.16341222416706813,-0.32193130346679766,13.241885053867108,-51.06248271183419,0.19041265141316174,9,0.03000020980834961,-0.023749828338623047,-0.5256245136260986,0.09750032424926758,1.260000228881836,1,0.09920162419306977,2.1555595115479815,12.932499885559082,2.4902051715496754,12.845000267028807,-1.028175067966152,12.729999542236328,0.09920162419306977
4441,2006-09-20,12.712499618530273,12.7475004196167,12.539999961853027,12.59749984741211,866000.0,0.014970060336177538,1.2432315400952636,-0.3172405809912435,52.653478103987645,53.41514426813118,-0.16924209069198248,-0.17649137516397317,-0.36252273421598247,0.18065864940037812,4.96811365499614,0.22250080108642578,0.0077855480114497055,0.15062460899352992,-0.23635381152076462,0.5376030295078245,-0.04286460126361824,0.3441138192506781,-0.4456767686718752,46.00934510814554,-15.024768781219606,0.19348921025714771,9,-0.1574997901916504,-0.1574997901916504,-0.719374418258667,-0.08999967575073242,1.3299999237060547,2,0.08082597313042683,-1.2303677887736137,12.524999618530273,2.1555595115479815,12.932499885559082,2.4902051715496754,12.845000267028807,0.08082597313042683
4442,2006-09-21,12.607500076293945,12.762499809265135,12.542499542236328,12.725000381469727,955600.0,-0.008259551259555353,1.285727025018602,-1.021743817690279,47.518471284212474,53.91773597357393,-0.0060958058665967485,-0.06477088793725372,-0.25437031419388134,0.2633301562543693,5.347068204219044,0.22000026702880682,-0.024569516172485706,0.039250040054321644,-0.34624721926952695,0.42474729937817024,-0.15349858960760265,0.23199866971624594,-0.2820230544242186,26.291131101945247,-29.536259638125564,0.19274862966192405,9,-0.052500247955322266,-0.052500247955322266,-0.622499942779541,0.014999866485595703,1.3400001525878906,3,0.08368037269811435,1.2432315400952636,12.712499618530273,-1.2303677887736137,12.524999618530273,2.1555595115479815,12.932499885559082,0.08368037269811435
4443,2006-09-22,12.63249969482422,12.729999542236328,12.55500030517578,12.625,968000.0,0.001982916389370759,-1.372885739409267,-0.06382702421922166,49.46235280074924,54.81407072536978,0.005982093227302698,-0.07718867019592501,-0.27344371374337406,0.21919445954868522,5.664006616531411,0.17499923706054865,0.0015569892194768897,0.053749656677247515,-0.3264354769447273,0.43393479029922233,-0.1363429101337399,0.24384222348823492,-0.2530608347040726,30.98589279094226,-21.765899778546398,0.19009256681098713,9,0.037500381469724786,-0.07749986648559748,-0.6224994659423846,-0.19249963760376154,1.3200006484985352,4,0.08133783316130816,1.285727025018602,12.607500076293945,1.2432315400952636,12.712499618530273,-1.2303677887736137,12.524999618530273,0.08133783316130816
4444,2006-09-25,12.762499809265135,12.8100004196167,12.604999542236328,12.675000190734865,1021200.0,0.010290925595207279,1.2465746266316902,11.667090539162581,49.18918027243139,54.43158228476523,-0.05844290064296764,-0.18663232491727832,-0.39193565185590806,0.06970182878651521,5.886675160606076,0.2050008773803711,0.060728308734148584,0.164624786376951,-0.21192901646493745,0.5411785892188394,-0.02365211504399234,0.3529016877978943,-0.33341605795459905,55.39904757981709,7.58351449443996,0.18827690142094392,9,-0.03624963760375799,-0.2074999809265119,-0.7449998855590803,-0.39999961853027166,1.2075004577636719,0,0.07502452278734295,-1.372885739409267,12.63249969482422,1.285727025018602,12.607500076293945,1.2432315400952636,12.712499618530273,0.07502452278734295
4445,2006-09-26,12.77750015258789,12.800000190734865,12.737500190734865,12.737500190734865,1029200.0,0.001175345233844105,-2.1250029802353585,0.4571444141689356,59.33077285248791,54.89209122326322,-0.05316778677978817,-0.18181362032532178,-0.3892940162678311,0.03681477323740623,6.121376989488645,0.0625,0.0984651738782194,0.16112513542175222,-0.2123910966922864,0.5346413675357908,-0.02563298063526709,0.3478832514787715,-0.3027431013821982,87.96288447138275,34.00142161902065,0.18675811605701947,9,-0.04375028610229492,-0.22250032424926758,-0.7600002288818359,-0.41499996185302734,1.0550003051757812,1,0.07591471378948489,1.2465746266316902,12.762499809265135,-1.372885739409267,12.63249969482422,1.285727025018602,12.607500076293945,0.07591471378948489
4446,2006-09-27,12.797499656677244,12.802499771118164,12.662500381469727,12.670000076293945,836800.0,0.0015652125885752266,1.0363575832818928,3.187492549412395,65.87079411700091,55.74561408883449,-0.06030509041096899,-0.1793058991885399,-0.39452098505134536,-0.0008573124884989625,6.493662603291199,0.1399993896484375,0.1517724789172945,0.16099967956542827,-0.2056042063591459,0.5276035654900024,-0.0223022633968597,0.34430162252771623,-0.2807231695680077,95.32683292037225,33.87670406176231,0.18330194296228727,9,-0.06374979019164861,-0.24249982833862127,-0.6999998092651349,-0.528749465942381,0.9700002670288104,2,0.07716352547191718,-2.1250029802353585,12.77750015258789,1.2465746266316902,12.762499809265135,-1.372885739409267,12.63249969482422,0.07716352547191718
4447,2006-09-28,12.782500267028807,12.824999809265135,12.71500015258789,12.787500381469727,737200.0,-0.0011720562649604194,1.7500268224355549,-0.03921671291692112,61.75118879848577,55.72651419611436,-0.041432352160024166,-0.1567903627312841,-0.3785616738245654,-0.004236239761169713,6.906677943245532,0.10999965667724432,0.16164186856584983,0.1361252784728979,-0.235246564549918,0.5074971214957138,-0.04956064303851093,0.32181119998430674,-0.2270658988883092,84.25939989050386,18.37779386011084,0.18568592151140806,9,-0.048750400543211114,-0.22750043869018377,-0.6850004196166974,-0.5137500762939435,1.0924997329711932,3,0.09857220800984967,1.0363575832818928,12.797499656677244,-2.1250029802353585,12.77750015258789,1.2465746266316902,12.762499809265135,0.09857220800984967
4448,2006-09-29,12.71500015258789,12.84749984741211,12.664999961853027,12.75,874400.0,-0.005280665991067912,-1.703697424377287,6.999809269499707,62.812507450587766,55.69904803408507,0.006356426132869686,-0.09494577291813755,-0.30772301114099854,0.04618261243054533,6.767613159864523,0.18249988555908203,0.15996703113571797,0.06912517547607422,-0.3018276312831105,0.44007798223525896,-0.11635122790351815,0.2546015788556666,-0.12400053389863253,45.36101934874941,-24.366438598848916,0.1854764033795923,9,0.018749713897705078,-0.16000032424926758,-0.5975003242492676,-0.4562501907348633,1.3499994277954102,4,0.09693276142376561,1.7500268224355549,12.782500267028807,1.0363575832818928,12.797499656677244,-2.1250029802353585,12.77750015258789,0.09693276142376561
4449,2006-10-02,12.772500038146973,12.96500015258789,12.677499771118164,12.677499771118164,687600.0,0.004522208798194871,-5.052622596998444,-2.714305177111717,55.925926972483246,56.05718585026959,-0.08518425702931864,-0.1511373092202426,-0.35324904340654406,-0.02444538782924255,6.748969379622563,0.28750038146972656,0.14858819737817974,0.12087507247924734,-0.2543766856359486,0.4961268305944433,-0.06675080657834975,0.3085009515368444,-0.14878038895285606,36.36355038241581,-31.208485383720785,0.1876258790575978,10,-0.019999980926513672,-0.2175002098083496,-0.5837502479553223,-0.5137500762939453,1.4149999618530273,0,0.09238600913302308,-1.703697424377287,12.71500015258789,1.7500268224355549,12.782500267028807,1.0363575832818928,12.797499656677244,0.09238600913302308
4450,2006-10-03,12.782500267028807,12.880000114440918,12.737500190734865,12.789999961853027,615200.0,0.0007829499981966137,-1.9230799327047925,-0.07894393414648258,54.14258896926618,56.22264261307832,-0.0612587903973445,-0.17129836645762886,-0.3543779195229195,-0.04525379356464576,7.148943920466996,0.1424999237060529,0.1179898383069542,0.13175029754638423,-0.2421238056872923,0.5056244007800608,-0.055186754070454924,0.3186873491632234,-0.12867818977021983,39.669413671128126,-22.81752023242212,0.1869370516168386,10,-0.028750419616697442,-0.22750043869018377,-0.5293753147125226,-0.5237503051757795,1.4025001525878924,1,0.09290044789304952,-5.052622596998444,12.772500038146973,-1.703697424377287,12.71500015258789,1.7500268224355549,12.782500267028807,0.09290044789304952
4451,2006-10-04,13.087499618530273,13.087499618530273,12.69499969482422,12.720000267028807,522800.0,0.023860695883432204,1.136057775897808,-49.001907426234816,61.55090067604629,57.78180143439319,-0.3436039905967121,-0.4462099024674693,-0.6493579222990356,-0.3570822484420013,7.979928887106158,0.3924999237060529,0.08251108163325505,0.4031246662139889,-0.0012001548763684866,0.8074494873043463,0.2009622556688111,0.6052870767591667,-0.4099998474121094,100.0,39.442554842441616,0.2021624105451784,10,-0.2662496566772461,-0.48874998092651367,-0.820624828338623,-0.8287496566772461,0.7425003051757812,2,0.05692461210685118,-1.9230799327047925,12.782500267028807,-5.052622596998444,12.772500038146973,-1.703697424377287,12.71500015258789,0.05692461210685118
4452,2006-10-05,13.274999618530273,13.337499618530273,13.015000343322756,13.029999732971193,995600.0,0.01432664798205785,-1.3454606616104516,0.6666675316789029,63.27160148608553,59.31616239943055,-0.4765792058108378,-0.5814133091722589,-0.8240502620610286,-0.5499912062441084,8.406491316716217,0.32249927520751775,0.10737999135745824,0.5384996891021725,0.11131071514302349,0.9656886630613215,0.3249052021225989,0.7520941760817461,-0.5799999237060529,90.70631495801705,33.09789911874754,0.21359448697957428,10,-0.30375003814697266,-0.5512499809265137,-1.008124828338623,-1.016249656677246,0.7400007247924822,3,0.03709983573094133,1.136057775897808,13.087499618530273,-1.9230799327047925,12.782500267028807,-5.052622596998444,12.772500038146973,0.03709983573094133
4453,2006-10-06,13.265000343322756,13.352499961853027,13.107500076293945,13.267499923706055,614800.0,-0.0007532410918912325,1.840584036842309,-0.010202373677012376,60.7779892248549,60.60380783858872,-0.4106038148275335,-0.5304859527907002,-0.8015790327422803,-0.5462324698548375,9.011235409568771,0.24499988555908203,0.12107452468265656,0.48525037765503143,0.02745281079682549,0.9430479445132374,0.25635159422592935,0.7141491610841335,-0.5700006484985352,87.03709721400048,32.5868424823293,0.22889878342910291,10,-0.25750017166137873,-0.533750534057619,-0.9987504482269305,-1.0062503814697283,0.6349992752075178,4,0.04598564952049178,-1.3454606616104516,13.274999618530273,1.136057775897808,13.087499618530273,-1.9230799327047925,12.782500267028807,0.04598564952049178
4454,2006-10-09,13.287500381469727,13.30500030517578,13.15999984741211,13.220000267028807,964000.0,0.0016961958209293915,1.8292782776170862,-27.00457840520876,82.9374717810641,63.2267743862083,-0.3920266603196847,-0.5013078307710117,-0.8156018397146738,-0.573109258101745,9.26412008031465,0.1450004577636701,0.16153322554141702,0.45862541198730433,0.004485082952534469,0.9127657410220742,0.2315552474699185,0.6856955765046902,-0.5004506492614738,90.11413627601569,29.193388134227256,0.22707016451738518,10,-0.2800002098083496,-0.5562505722045898,-0.9993753433227539,-1.0287504196166992,0.4825000762939453,0,0.058513578671113065,1.840584036842309,13.265000343322756,-1.3454606616104516,13.274999618530273,1.136057775897808,13.087499618530273,0.058513578671113065
4455,2006-10-10,13.329999923706055,13.337499618530273,13.199999809265135,13.244999885559082,538800.0,0.0031984602834402853,1.7500119209972032,1.259257689427622,80.4939341421146,64.85156772233204,-0.3887985625247037,-0.513632183365976,-0.8465376515616292,-0.6213795722678821,10.485016452720872,0.1374998092651385,0.19967967215938565,0.46524996757507253,-0.028548246953889134,0.9590481821040342,0.2183508603105917,0.7121490748395534,-0.46378715934753423,96.57794235603149,32.375956757883614,0.2468991072644804,10,-0.32124996185302734,-0.598750114440918,-1.0331249237060547,-1.0712499618530273,0.7025003433227521,1,0.06432858823719623,1.8292782776170862,13.287500381469727,1.840584036842309,13.265000343322756,-1.3454606616104516,13.274999618530273,0.06432858823719623
4456,2006-10-11,13.359999656677244,13.4375,13.2524995803833,13.329999923706055,566400.0,0.0022505426213723645,1.0,0.35293787656091885,90.13343343129534,68.00515045931088,-0.3694703805874937,-0.5161452533558961,-0.8575360896190514,-0.659070020963588,12.107651138059957,0.18500041961669922,0.23348593410929652,0.46099972724914373,-0.07093424039763896,0.9929336948959264,0.1950327434257524,0.7269667110725351,-0.4257066846694926,81.65670856817768,12.13631408269491,0.2659669838233909,10,-0.30874967575073065,-0.5862498283386213,-1.0381245613098127,-1.101249694824217,0.6400003433227557,2,0.06175155569911439,1.7500119209972032,13.329999923706055,1.8292782776170862,13.287500381469727,1.840584036842309,13.265000343322756,0.06175155569911439
4457,2006-10-12,13.6850004196167,13.6875,13.324999809265135,13.3774995803833,645200.0,0.024326405036771304,1.3200012207031364,10.250119210351244,92.52534079936152,71.30657638695241,-0.6179752214661036,-0.807323227022227,-1.1620268673487004,-0.9895505410838688,13.63292428950098,0.36250019073486506,0.2529260174934329,0.7382504463195794,0.10785130807645338,1.3686495845627054,0.42305087719801726,1.0534500154411415,-0.6701943231301879,99.56903780825883,24.134364148134622,0.31519956912156266,10,-0.5025005340576172,-0.7862505912780762,-1.3631253242492676,-1.4262504577636719,0.3274993896484357,3,0.010595506002433641,1.0,13.359999656677244,1.7500119209972032,13.329999923706055,1.8292782776170862,13.287500381469727,0.010595506002433641
4458,2006-10-13,13.65999984741211,13.779999732971193,13.5,13.612500190734865,828000.0,-0.001826859440117623,-1.0550436240319025,0.15447000663692909,89.62476979160641,75.05089225574388,-0.49710543431010734,-0.7569431808819544,-1.1222673949584578,-0.9677957421284766,14.988852810327957,0.2799997329711932,0.2613929130642241,0.6724998950958252,-0.031298186520444915,1.3762979767120953,0.32060085428769014,1.0243989359039603,-0.5241088482931708,80.64517617598041,2.5655823711724963,0.3518990408081351,10,-0.4225001335144025,-0.7150001525878906,-1.3687496185302734,-1.401249885559082,0.30500030517578125,4,0.025988323563407745,1.3200012207031364,13.6850004196167,1.0,13.359999656677244,1.7500119209972032,13.329999923706055,0.025988323563407745
4459,2006-10-16,13.765000343322756,13.800000190734865,13.5600004196167,13.619999885559082,741600.0,0.007686712817243535,1.2325544259328056,3.052663280261962,90.38859240663955,79.07822597100757,-0.4989881554823441,-0.8394141870833014,-1.2066324524700587,-1.0767417609376384,16.124261164315033,0.23999977111816584,0.2889940493799603,0.7358753681182879,-0.048129836426072714,1.5198805726626485,0.3438727658461076,1.1278779703904682,-0.5002875974333669,94.16669580669674,16.62108698774854,0.3920026022721801,10,-0.5175004005432129,-0.810000419616701,-1.4737501144409197,-1.5062503814697283,0.3024997711181623,0,0.0098074298467421,-1.0550436240319025,13.65999984741211,1.3200012207031364,13.6850004196167,1.0,13.359999656677244,0.0098074298467421
4460,2006-10-17,13.767499923706055,13.824999809265135,13.63249969482422,13.727499961853027,718800.0,0.00018158956200187149,1.4838767235385797,0.2758609349924988,90.24900813829186,82.26690457792375,-0.38785944758010693,-0.784265713248745,-1.188928638823354,-1.085807052767569,17.975247084417365,0.19250011444091442,0.32552824898256993,0.6762499332427971,-0.13596206947955736,1.4884619359651516,0.2701439318816199,1.0823559346039744,-0.3957296888475703,89.95635588279417,14.054364818264446,0.4061060013611776,10,-0.3474998474121094,-0.684999942779541,-1.4968748092651367,-1.5087499618530273,0.34249973297118963,1,0.0001816258631903711,1.2325544259328056,13.765000343322756,-1.0550436240319025,13.65999984741211,1.3200012207031364,13.6850004196167,0.0001816258631903711
4461,2006-10-18,13.739999771118164,13.86750030517578,13.625,13.789999961853027,464400.0,-0.001997468875270414,1.3658465102647719,-1.2500059604701619,89.32237018864373,85.16143443376355,-0.28839650434073505,-0.712364221861371,-1.1101796906774446,-1.0644205683324337,19.963229895157653,0.24250030517577947,0.3789972271700517,0.5973747730255123,-0.24344640553139563,1.4381959515824203,0.17696418374705836,1.0177853623039663,-0.2775836213783496,76.49761889275469,1.5845090423358101,0.42041058927845404,10,-0.2524995803833008,-0.5799994468688965,-1.469374656677246,-1.4812498092651367,0.2025003433227539,2,0.021288246054085525,1.4838767235385797,13.767499923706055,1.2325544259328056,13.765000343322756,-1.0550436240319025,13.65999984741211,0.021288246054085525
4462,2006-10-19,13.662500381469727,13.787500381469727,13.600000381469727,13.75,902800.0,-0.0056404214657516105,1.3076868903834642,1.7499856949398234,88.59474519200151,88.25218509677985,-0.16779506425906376,-0.5815929023481186,-0.9903020253033645,-0.9895957083919775,21.933585437033784,0.1875,0.4400975774129279,0.4671253681182854,-0.3646661870060761,1.298916923242647,0.051229590556104654,0.8830211456804662,-0.11906740064271837,44.21775415723827,-33.011084174946525,0.41589577756218044,10,-0.14875030517578125,-0.49500036239624023,-1.3918752670288086,-1.4037504196166992,-0.1275005340576172,3,0.024702624637289672,1.3658465102647719,13.739999771118164,1.4838767235385797,13.767499923706055,1.2325544259328056,13.765000343322756,0.024702624637289672
4463,2006-10-20,13.65999984741211,13.670000076293945,13.539999961853027,13.649999618530273,578400.0,-0.00018302170084538716,7.66647593616886,-0.11428882833787465,87.84648482457686,88.79763099050348,-0.11551959770416431,-0.5250893494000728,-0.9484470705442014,-0.9972760346437646,23.850455465159808,0.13000011444091797,0.4685179139817688,0.41324982643127406,-0.39885289485559206,1.2253525477181402,0.007198465787841002,0.8193011870747071,0.2075004577636701,36.64114801883488,-43.866705121170725,0.40605136064343283,10,-0.12624979019165217,-0.49249982833862305,-1.3093748092651367,-1.401249885559082,-0.125,4,0.025805268359487377,1.3076868903834642,13.662500381469727,1.3658465102647719,13.739999771118164,1.4838767235385797,13.767499923706055,0.025805268359487377
4464,2006-10-23,13.720000267028807,13.760000228881836,13.529999732971193,13.609999656677244,537600.0,0.004392417297725215,1.421051046529073,10.999809269502194,88.34356306810923,89.66981198228066,-0.12037706101166101,-0.5372218793872303,-0.9654890050947902,-1.0685290550128332,25.63576183866353,0.23000049591064275,0.4832703816374728,0.42537522315978826,-0.3793873915460839,1.2301378378656604,0.022993915806852172,0.8277565305127244,0.14095003128051786,56.29635908956,-28.163736772770704,0.4023813073529364,10,-0.1600003242492658,-0.5525002479553205,-1.3418755531311017,-1.5650000572204572,-0.13250064849853338,0,0.017857134168419497,7.66647593616886,13.65999984741211,1.3076868903834642,13.662500381469727,1.3658465102647719,13.739999771118164,0.017857134168419497
4465,2006-10-24,13.7475004196167,13.779999732971193,13.604999542236328,13.710000038146973,850800.0,0.002004384260398284,2.4146709093953276,0.34091066722152863,84.92065334214695,89.09061419459749,-0.09211345249405589,-0.5147157732881524,-0.964299594908649,-1.10408263463286,27.537675729981437,0.17500019073486506,0.5085292678710243,0.40437536239624094,-0.3859525562896593,1.1947032810821412,0.009211403053290823,0.7995393217391911,0.10021185607910077,64.44453863434084,-17.304242609136494,0.3951639593429502,10,-0.151250362396242,-0.5800004005432129,-1.3043756484985352,-1.6025004386901855,-0.30500030517578125,1,0.023276936538048965,1.421051046529073,13.720000267028807,7.66647593616886,13.65999984741211,1.3076868903834642,13.662500381469727,0.023276936538048965
4466,2006-10-25,13.78499984741211,13.835000038146973,13.5600004196167,13.80500030517578,481600.0,0.002727726979509848,5.874997019764919,-0.5333401149483276,82.07548301500222,87.92951888522424,-0.07038883586495359,-0.5000803021459994,-0.9829625134853082,-1.1453477297765762,29.979629710028092,0.27499961853027344,0.5094420072736803,0.39249978065490687,-0.37742502246238274,1.1624245837721965,0.007537379096262953,0.7774621822135508,0.05000392657470698,83.60651124396519,2.867251001474557,0.3849624015586448,10,-0.10124969482421875,-0.5812497138977051,-1.2568750381469727,-1.6262497901916504,-0.1575002670288086,2,0.023576337530837765,2.4146709093953276,13.7475004196167,1.421051046529073,13.720000267028807,7.66647593616886,13.65999984741211,0.023576337530837765
4467,2006-10-26,14.042499542236328,14.047499656677244,13.787500381469727,13.84000015258789,348000.0,0.018679702406566134,1.4470563947904846,-10.124737745566415,87.29011170562624,87.67011243122646,-0.30379120724783704,-0.6939217646031928,-1.2211465491978188,-1.405712821353152,32.64108427167896,0.26249980926513494,0.5255587108168314,0.5869995117187496,-0.17895288689021172,1.352951910327711,0.20402331241426985,0.9699757110232294,-0.5124998092651349,99.03379416848836,18.30253149246147,0.3829761993044806,10,-0.2537498474121094,-0.747499942779541,-1.487499713897705,-1.8837494850158691,-0.4549999237060547,3,-0.007121198579685628,5.874997019764919,13.78499984741211,2.4146709093953276,13.7475004196167,1.421051046529073,13.720000267028807,-0.007121198579685628
4468,2006-10-27,13.947500228881836,14.114999771118164,13.90250015258789,14.05500030517578,300400.0,-0.00676512846368682,-1.1518923773745255,-0.5308661743651484,79.59641178895654,86.4709812514839,-0.18296156458413826,-0.5289730130222416,-1.1081820031841865,-1.3110068956702143,35.7613709004049,0.21249961853027344,0.5323302690625216,0.4303751945495602,-0.28111189443544404,1.1418622835345644,0.07463165005705719,0.7861187390420632,-0.4071504974365219,71.36760148479738,-7.83901599164021,0.3557435444925021,10,-0.1250004768371582,-0.6125001907348633,-1.392500400543213,-1.788750171661377,-0.30249977111816406,4,-0.029575219551926546,1.4470563947904846,14.042499542236328,5.874997019764919,13.78499984741211,2.4146709093953276,13.7475004196167,-0.029575219551926546
4469,2006-10-30,13.952500343322756,13.9975004196167,13.802499771118164,13.912500381469727,246800.0,0.00035849538332088926,2.0000073359498223,-0.37209240432216034,78.8863211726252,85.20846047752096,-0.17720252697465355,-0.4648720137788249,-1.093095895540399,-1.316154552148097,38.23250744070086,0.19500064849853516,0.4977269105731619,0.3763752937316909,-0.2676222803463588,1.0203728678097406,0.05437650669266603,0.6983740807707157,-0.3891646102905284,70.72078960889029,-6.028701803655522,0.3219987870390251,10,-0.13000059127807795,-0.5925006866455096,-1.3400003910064715,-1.7937502861022967,-0.372500419616701,0,-0.029922987682308055,-1.1518923773745255,13.947500228881836,1.4470563947904846,14.042499542236328,5.874997019764919,13.78499984741211,-0.029922987682308055
4470,2006-10-31,13.970000267028807,13.9975004196167,13.81999969482422,13.960000038146973,382000.0,0.0012542500107821652,4.461515889550695,0.25000596047010637,78.63851194644383,84.0213651172765,-0.1821075490086752,-0.4098596444653939,-1.08876378981277,-1.3325042214556913,40.83718727024843,0.1775007247924787,0.4749562509994689,0.3345002174377427,-0.2131782777921405,0.8821787126676259,0.060660969822800226,0.6083394650526852,-0.3845979724731414,73.87393269972596,-2.1616840960529657,0.27383924761494205,10,-0.14750051498412908,-0.5812501907348615,-1.3293752670288068,-1.8112502098083478,-0.36999988555908025,1,-0.027380146112186532,2.0000073359498223,13.952500343322756,-1.1518923773745255,13.947500228881836,1.4470563947904846,14.042499542236328,-0.027380146112186532
4471,2006-11-01,13.832500457763672,14.067500114440918,13.762499809265135,14.0,708400.0,-0.009842505843729588,1.01653246908833,-16.74957085638291,58.40456459720151,80.66690060674317,-0.03364475094229036,-0.225232279920915,-0.9284035183944823,-1.1911292578827144,42.77152211850704,0.305000305175783,0.4349447821517938,0.15975036621093786,-0.3291849137611198,0.6486856461829955,-0.08471727377509097,0.4042180061969667,-0.22591426414550675,19.858342148622107,-51.00279923546706,0.24446763998602877,11,-0.01000070571899414,-0.44375038146972656,-1.1881256103515625,-1.673750400543213,-0.2150001525878924,2,-0.028194493433315704,4.461515889550695,13.970000267028807,2.0000073359498223,13.952500343322756,-1.1518923773745255,13.947500228881836,-0.028194493433315704
4472,2006-11-02,13.767499923706055,13.845000267028807,13.6274995803833,13.78499984741211,276000.0,-0.004699116711117446,2.1636287973367185,0.10447744198228154,55.85831770727228,77.11265981593156,0.053435616126842334,-0.12800597251134604,-0.839698147797014,-1.119318938850009,43.596794303372164,0.21750068664550604,0.3928160156271634,0.07012481689453054,-0.3827416970457449,0.522991330834806,-0.15630844007560718,0.29655807386466826,-0.14057718698789046,28.71800790717965,-39.21575408738151,0.22643325697013802,11,0.05499982833862305,-0.377500057220459,-1.1231250762939453,-1.6087498664855957,0.01500034332275213,3,-0.010168900969571792,1.01653246908833,13.832500457763672,4.461515889550695,13.970000267028807,2.0000073359498223,13.952500343322756,-0.010168900969571792
4473,2006-11-03,13.875,13.899999618530273,13.604999542236328,13.787500381469727,467200.0,0.007808249637891285,3.290945914078431,-5.0,55.97824791202133,73.51651368747734,-0.022752063999902816,-0.19759398767066116,-0.9199018081201498,-1.2195944120719169,44.48200523738265,0.2950000762939453,0.3548670370106741,0.1471249103546146,-0.2633090230175483,0.5575588437267776,-0.05809205633146597,0.3523418770406952,0.23999977111816406,58.37840512859638,-5.979420354756677,0.2052169666860811,11,-0.03749990463256836,-0.4850001335144043,-1.2306251525878906,-1.716249942779541,-0.07999992370605469,4,-0.020720748214034357,2.1636287973367185,13.767499923706055,1.01653246908833,13.832500457763672,4.461515889550695,13.970000267028807,-0.020720748214034357
4474,2006-11-06,14.0649995803833,14.145000457763672,13.892499923706055,13.912500381469727,501200.0,0.013693663451048721,-1.6233806124319423,1.7428555858310626,63.431146382019456,71.12879069190762,-0.17731339010564007,-0.3439955366684284,-1.0784642709532175,-1.4080171579191578,45.656918703823926,0.2700004577636719,0.3277583817793115,0.29824953079223704,-0.08279166143872985,0.6792907230232039,0.1077289346767536,0.4887701269077205,-0.46000003814697266,85.18504782491982,23.071153033302423,0.19052059611548366,11,-0.21249914169311523,-0.6537494659423828,-1.4206247329711914,-1.9062495231628418,-0.32999992370605646,0,-0.029861296491285327,3.290945914078431,13.875,2.1636287973367185,13.767499923706055,1.01653246908833,13.832500457763672,-0.029861296491285327
4475,2006-11-07,14.1875,14.28499984741211,13.977499961853027,14.012499809265135,421600.0,0.008709592838349822,-1.5102043199520438,1.1475482624275477,68.60708756836327,69.63230230894774,-0.25796386826933215,-0.4205206379016797,-1.168342489927726,-1.5257374969118747,46.90219453366852,0.30749988555908203,0.3084927115418967,0.3778749465942379,0.011045463015921797,0.744704430172554,0.19446020480508075,0.5612896883833951,-0.5825004577636719,85.66179358009177,24.31944437236099,0.18341474178915787,11,-0.24250030517578125,-0.6975002288818359,-1.533750057220459,-2.028749942779541,-0.4224996566772443,1,-0.04281938863745871,-1.6233806124319423,14.0649995803833,3.290945914078431,13.875,2.1636287973367185,13.767499923706055,-0.04281938863745871
4476,2006-11-08,14.1850004196167,14.210000038146973,14.029999732971193,14.125,682800.0,-0.00017618187723711376,2.272743035988281,0.34285916698001295,73.17074202233171,68.06348345524835,-0.21540988132269945,-0.3721240247583957,-1.1321741872710867,-1.5125159993199944,47.88902894961188,0.18000030517577947,0.28271752702833375,0.33412532806396555,-0.004258053958706043,0.6725087100866372,0.16493363705263064,0.5033170190753005,-0.5528008651733405,85.29420839457416,20.885767747691176,0.16919169101133555,11,-0.24000072479248047,-0.6950006484985352,-1.530625581741333,-2.0262503623962402,-0.48000049591064453,2,-0.04124074873751604,-1.5102043199520438,14.1875,-1.6233806124319423,14.0649995803833,3.290945914078431,13.875,-0.04124074873751604
4477,2006-11-09,13.829999923706055,14.182499885559082,13.78499984741211,14.182499885559082,343200.0,-0.025026470596342554,1.2553196094398889,-5.874958277040451,55.74324759712661,65.41313187837835,0.1187672424502626,-0.006011776748181319,-0.7530611212291944,-1.1478309365207089,47.65962998315967,0.40000057220458984,0.2640867148055115,-0.028125143051147106,-0.35764181010718055,0.30139152400488634,-0.19288347657916383,0.13663319047686961,-0.17168835754394607,33.088276542988254,-33.39364358345891,0.16475833352801658,11,0.11499977111816406,-0.17999982833862305,-1.1200001239776611,-1.627500057220459,-0.18249988555908203,3,-0.01536512073048013,2.272743035988281,14.1850004196167,-1.5102043199520438,14.1875,-1.6233806124319423,14.0649995803833,-0.01536512073048013
4478,2006-11-10,14.015000343322756,14.029999732971193,13.729999542236328,13.875,405600.0,0.013376747696114633,2.529432224260425,-0.3971641375130927,59.19003615050601,63.22465576480956,-0.06219145434759277,-0.17186437877212768,-0.9158154207354823,-1.3252459654678592,47.07956457823321,0.30000019073486506,0.2570417950456143,0.13912525177002166,-0.18363124537157027,0.4618817489116136,-0.022252996800773417,0.30050350034081674,-0.3316212459106467,51.35146745480821,-15.740611568093222,0.16137824857079566,11,-0.07000064849853693,-0.31875038146972834,-1.1675007343292254,-1.68750047683716,-0.3400001525878906,4,-0.016589373571062382,1.2553196094398889,13.829999923706055,2.272743035988281,14.1850004196167,-1.5102043199520438,14.1875,-0.016589373571062382
4479,2006-11-13,13.899999618530273,14.057499885559082,13.824999809265135,13.975000381469727,511200.0,-0.008205545627922306,-1.0666638409697624,-0.5357184215366312,54.5051458966651,60.54317064816747,0.0498177343636943,-0.048729676281787704,-0.7772701641330979,-1.1995791131016098,46.45207468145852,0.2325000762939471,0.21061011873617375,0.017374563217163796,-0.3012386773030524,0.33598780373738,-0.14193205704294343,0.17668118347727102,-0.19255569111816406,30.63062753453846,-35.27632838101874,0.15930662026010797,11,0.04500007629394531,-0.17749977111816406,-1.0306246280670166,-1.5649995803833008,-0.14999961853027344,0,-0.00755392410920297,2.529432224260425,14.015000343322756,1.2553196094398889,13.829999923706055,2.272743035988281,14.1850004196167,-0.00755392410920297
4480,2006-11-14,13.770000457763672,13.96500015258789,13.699999809265135,13.9375,773600.0,-0.009352457865775654,1.382027191523667,2.2333045114694063,49.57984899353959,59.562646692205035,0.16591072684118835,0.08586897016049555,-0.6293455372175671,-1.060359839387056,45.47193435122717,0.2650003433227557,0.17319107119413601,-0.11274962425232005,-0.4311745562725342,0.2056753077678941,-0.2719620902624271,0.04646284175778703,0.5149993896484375,13.725611192765843,-47.87939809093825,0.15921246601010683,11,0.17499923706054688,-0.027500629425048828,-0.900625467300415,-1.4350004196166992,-0.0475006103515625,1,-0.002541815535430425,-1.0666638409697624,13.899999618530273,2.529432224260425,14.015000343322756,1.2553196094398889,13.829999923706055,-0.002541815535430425
4481,2006-11-15,14.032500267028807,14.0625,13.75,13.75,550400.0,0.01906316634268035,-1.212387289305692,-1.6865733676467134,49.72069063070901,58.880688128142445,-0.07290205909216674,-0.16189427045920546,-0.8580884183333293,-1.3124586067377688,44.45561609042179,0.3125,0.14254836352492894,0.13512516021728338,-0.18256161600035803,0.4528119364349248,-0.023718227891537325,0.2939685483261041,0.24079957962036325,68.91200107523031,11.544060182134103,0.15884338810882115,11,-0.08750057220458807,-0.26375055313110174,-1.1625003814697248,-1.6975002288818342,-0.27750015258788885,2,-0.0190628839205923,1.382027191523667,13.770000457763672,-1.0666638409697624,13.899999618530273,2.529432224260425,14.015000343322756,-0.0190628839205923
4482,2006-11-16,14.0,14.109999656677244,13.8774995803833,14.104999542236328,336800.0,-0.0023160710073293345,3.0434876353806524,-0.3716794442025119,51.5195294730752,58.385274968259544,-0.004417950100719992,-0.10836909686277352,-0.7856294674544948,-1.2664871763027605,43.633733454171505,0.23250007629394354,0.10936469330134457,0.0857499122619636,-0.2147982358884466,0.3862980604123738,-0.06452416181324061,0.2360239863371678,0.2618338459014886,73.17080545967163,16.847774923663536,0.1502740740752048,11,-0.007500171661376953,-0.19500017166137695,-1.0875000953674316,-1.622499942779541,-0.19999980926513494,3,-0.021071434020996094,-1.212387289305692,14.032500267028807,1.382027191523667,13.770000457763672,-1.0666638409697624,13.899999618530273,-0.021071434020996094
4483,2006-11-17,14.012499809265135,14.017499923706055,13.857500076293945,13.9975004196167,248000.0,0.0008928435189381467,11.800183108262761,-0.14285195277019197,51.72909062925983,57.08504655128625,0.005182752480946462,-0.09813803972059709,-0.7626013195208969,-1.268140554940162,43.18295427322615,0.15999984741210938,0.115326392900716,0.08062472343444682,-0.1976635259772852,0.35891297284617885,-0.0585194012714183,0.21976884814031195,0.23809735590362635,76.21954056141199,20.82059270511038,0.13914412470586562,11,-0.019999980926511896,-0.11999988555908025,-0.9718749523162824,-1.509999752044676,-0.06750011444091442,4,-0.026048155296089504,3.0434876353806524,14.0,-1.212387289305692,14.032500267028807,1.382027191523667,13.770000457763672,-0.026048155296089504
4484,2006-11-20,13.96500015258789,14.085000038146973,13.892499923706055,14.012499809265135,270400.0,-0.0033898060534378605,1.0,-3.166772634791711,49.85835372611024,55.001853902147026,0.041354639184481456,-0.03303628705998918,-0.6763305659228411,-1.2139124214969748,42.529430496206075,0.19250011444091797,0.1290988395388677,0.02087507247924769,-0.23911105888050344,0.2808612038389988,-0.10911799320062876,0.15086813815912414,0.27458506546279793,64.63425413336601,11.094229170245498,0.12999306567987565,11,-0.010000228881835938,-0.057500362396240234,-0.8737504482269287,-1.416250228881836,-0.027500152587890625,0,-0.020766198258815316,11.800183108262761,14.012499809265135,3.0434876353806524,14.0,-1.212387289305692,14.032500267028807,-0.020766198258815316
4485,2006-11-21,14.067500114440918,14.067500114440918,13.8100004196167,13.920000076293945,377600.0,0.007339775204659338,2.4915203827627455,-3.105286405525444,56.79189564490693,53.181982082433166,-0.08935391345579724,-0.11629603249190623,-0.7479821533617717,-1.3084207913131358,41.6020574937532,0.25749969482421875,0.13884278291936702,0.10737504959106481,-0.14077850945558623,0.35552860863771585,-0.0167017299322616,0.23145182911439122,0.1612933954340594,88.1945603424758,29.138483039135174,0.12407677952332556,11,-0.1262502670288086,-0.16000032424926758,-0.9662501811981201,-1.5087499618530273,-0.2049999237060529,1,-0.022569760928239813,1.0,13.96500015258789,11.800183108262761,14.012499809265135,3.0434876353806524,14.0,-0.022569760928239813
4486,2006-11-22,14.109999656677244,14.109999656677244,13.880000114440918,14.09749984741211,372800.0,0.003021115471163016,35.800488288710866,0.08474444767722586,60.029277670386584,53.658207646128716,-0.1604881780867018,-0.14039723684661176,-0.7605183162042497,-1.347230964274905,40.52375145214685,0.22999954223632635,0.1241285979257043,0.13362460136413468,-0.10874015411270044,0.3759893568409698,0.01244222362571712,0.25480697910255223,0.108217979185536,100.0,35.57353545870676,0.12118237773841757,11,-0.2049999237060547,-0.20249986648559393,-0.8587496280670148,-1.538749694824217,-0.06750011444091619,2,-0.02746277949636655,2.4915203827627455,14.067500114440918,1.0,13.96500015258789,11.800183108262761,14.012499809265135,-0.02746277949636655
4487,2006-11-24,13.942500114440918,14.045000076293945,13.920000076293945,14.042499542236328,127200.0,-0.011870981311970508,1.3809411358661592,-8.00007629511062,51.90948101202306,52.84925707518617,0.027544306667200757,0.02026549856951121,-0.5661570386690258,-1.171589677394966,38.84329019041353,0.189999580383299,0.08505120918006348,-0.02887496948242152,-0.26961648816460304,0.21186654919976,-0.14924572882351228,0.09149578985866924,0.265353164889909,44.16667726307517,-20.15631223891657,0.12037075934109048,11,-0.03750038146972834,-0.03500032424926758,-0.6187498569488525,-1.3499999046325684,0.11499977111816406,4,-0.013448090260784529,35.800488288710866,14.109999656677244,2.4915203827627455,14.067500114440918,1.0,13.96500015258789,-0.013448090260784529
4488,2006-11-27,13.53499984741211,13.904999732971193,13.5,13.862500190734865,491600.0,-0.02922720198558515,-1.0377343099597267,3.2750221730547495,36.64987847256416,50.86533847250829,0.40207904214591395,0.41663905404058,-0.139683778547246,-0.7587535398932665,36.31642240566168,0.44250011444091797,0.0277686206672918,-0.41575021743774343,-0.7258058268758028,-0.10569460799968411,-0.5707780221567731,-0.26072241271871377,0.6626963625174032,5.737683132931347,-53.635308375779,0.15502780471902974,11,0.26999998092651367,0.3575000762939453,-0.19437479972839355,-0.9424996376037598,0.5074996948242188,0,0.019578895183617107,1.3809411358661592,13.942500114440918,35.800488288710866,14.109999656677244,2.4915203827627455,14.067500114440918,0.019578895183617107
4489,2006-11-28,13.53499984741211,13.577500343322756,13.4375,13.52750015258789,393600.0,0.0,2.027011980122404,-0.02289980751814879,32.48321020475454,48.96571194042106,0.38538647556848105,0.40449595683488226,-0.12314040923570069,-0.7515671913327076,34.52465940390466,0.14000034332275568,0.016118683735774297,-0.39487519264221227,-0.7563833292921629,-0.03336705599226164,-0.5756292609671885,-0.21412112431723607,0.6347885141202223,14.498125975832712,-39.83314152119984,0.1807540683249754,11,0.23874998092651367,0.3262500762939453,-0.18437480926513672,-0.7824997901916522,0.6374998092651349,1,0.030291825048708976,-1.0377343099597267,13.53499984741211,1.3809411358661592,13.942500114440918,35.800488288710866,14.109999656677244,0.030291825048708976
4490,2006-11-29,13.587499618530273,13.65250015258789,13.449999809265135,13.53499984741211,394400.0,0.003878815789436496,1.21917163968523,7.000254323499491,34.379059350224665,47.261086242589464,0.3400348122935899,0.33926521871876325,-0.14500870922095643,-0.7937879565514709,32.511710902041024,0.20250034332275568,-0.017617657740943926,-0.32325038909912074,-0.7150248110963524,0.06852403289811093,-0.5191376000977375,-0.12736317810050402,0.5383514413101178,22.3047873766073,-26.948686339588562,0.195887210998616,11,0.1862502098083496,0.27375030517578125,-0.22374963760375977,-0.8349995613098162,0.6175003051757812,2,0.0257589984394484,2.027011980122404,13.53499984741211,-1.0377343099597267,13.53499984741211,1.3809411358661592,13.942500114440918,0.0257589984394484
4491,2006-11-30,13.442500114440918,13.59000015258789,13.422499656677244,13.5649995803833,603600.0,-0.010671536939114934,-1.0615397255771686,-2.3333333333333335,38.619672092578995,45.82776875586766,0.43867262931686923,0.47805912500088255,0.02352430346795842,-0.6378910488567548,30.240201493583317,0.1675004959106463,-0.039828483890204325,-0.4487498760223385,-0.8923224883064851,-0.0051772637381919395,-0.6705361821644118,-0.22696356988026523,0.642049881809049,3.21292277617881,-46.09898388450653,0.22178630614207354,11,0.32374954223632635,0.41124963760375977,-0.06062507629394531,-0.6500000953674316,0.8575000762939471,3,0.031244193618622518,1.21917163968523,13.587499618530273,2.027011980122404,13.53499984741211,-1.0377343099597267,13.53499984741211,0.031244193618622518
4492,2006-12-01,13.6274995803833,13.662500381469727,13.225000381469727,13.43000030517578,881200.0,0.01376228115063527,2.2710173086864294,-1.612246010120684,38.619637709654505,44.371162875911516,0.21822603317604106,0.29727484347166744,-0.13192176699193325,-0.8107668045589271,29.16215283573653,0.4375,-0.03837243739336138,-0.25675039291381907,-0.71278925119333,0.1992884653656919,-0.48476982205357544,-0.0287309637740627,0.4040863887008488,59.191115112807005,9.718441934505243,0.22801942913975562,12,0.04000043869018555,0.1275005340576172,-0.18374943733215332,-0.6924996376037598,0.9400005340576172,4,0.03045312600489214,-1.0615397255771686,13.442500114440918,1.21917163968523,13.587499618530273,2.027011980122404,13.53499984741211,0.03045312600489214
4493,2006-12-04,13.587499618530273,13.72249984741211,13.5024995803833,13.619999885559082,815600.0,-0.0029352385312568785,-1.1728384596184367,-0.1645589179740488,40.39936620815977,43.32016426280591,0.21411644407674402,0.33163472055808185,-0.06302982144338287,-0.757555114882944,27.742481780625805,0.2200002670288086,-0.059074233519778474,-0.2823753356933594,-0.7573726717125222,0.19262200032580346,-0.5198740037029417,-0.04487666768377707,0.363427791792434,72.86424647188048,20.14035494330416,0.23749866800958155,12,0.08000040054321289,0.16750049591064453,-0.04562497138977051,-0.5087499618530291,1.0,0,0.03459063699901299,2.2710173086864294,13.6274995803833,-1.0615397255771686,13.442500114440918,1.21917163968523,13.587499618530273,0.03459063699901299
4494,2006-12-05,13.645000457763672,13.675000190734865,13.524999618530273,13.607500076293945,377200.0,0.004231892610689014,2.0769396298758975,-1.153848411044925,45.980703254271276,42.118920663846396,0.1189599931167784,0.2540822040988129,-0.0945657555218169,-0.7994197512295358,25.55310394708441,0.15000057220459162,-0.08242648964448485,-0.20387454032897878,-0.6796855786944,0.2719364980364425,-0.4417800595116894,0.03403097885373185,0.23333424967373695,84.4222165140147,25.659657669608983,0.23790551918271102,12,0.022499561309814453,0.1099996566772461,-0.06625056266784668,-0.5325007438659668,1.0924997329711932,1,0.0291314819448385,-1.1728384596184367,13.587499618530273,2.2710173086864294,13.6274995803833,-1.0615397255771686,13.442500114440918,0.0291314819448385
4495,2006-12-06,13.579999923706055,13.625,13.457500457763672,13.59000015258789,236000.0,-0.0047636886681549084,3.1874925494122976,-0.2666700574741875,33.33330991590093,39.152702024459096,0.12017395642391904,0.28589476774612876,-0.004303867981228393,-0.7161680821560665,23.014168564236222,0.1875,-0.11162027524537699,-0.2385000705718987,-0.7006587996658222,0.22365865852202482,-0.4695794351188596,-0.007420706024937829,0.2330013511345861,71.35676850705241,13.304758087398994,0.2310793645469615,12,0.05500030517578125,0.17500019073486328,0.011249780654907227,-0.4675002098083496,1.2200002670288104,2,0.04363031931516348,2.0769396298758975,13.645000457763672,-1.1728384596184367,13.587499618530273,2.2710173086864294,13.6274995803833,0.04363031931516348
4496,2006-12-07,13.600000381469727,13.65999984741211,13.55500030517578,13.592499732971193,190000.0,0.001472787767013095,-1.5454587490029044,-0.750047682624274,35.13011811386514,37.288328369108214,0.02259872671447205,0.23169981071987777,0.0010655267557613257,-0.7193322837961524,20.270339243767328,0.1049995422363299,-0.1357436165249748,-0.18924961090087855,-0.6271546831570305,0.2486554613552734,-0.4082021470289554,0.029702925227198307,0.15420080403382208,75.37696533797488,18.44270445340962,0.21895253612807605,12,-0.03500032424926758,0.1549997329711914,0.005624532699584961,-0.4875006675720215,1.1299991607666016,3,0.04448525921077562,3.1874925494122976,13.579999923706055,2.0769396298758975,13.645000457763672,-1.1728384596184367,13.587499618530273,0.04448525921077562
4497,2006-12-08,13.61750030517578,13.6899995803833,13.50749969482422,13.602499961853027,404800.0,0.0012867590599405787,1.2812643424667927,1.9998728544185458,35.37038253659101,37.14616215400009,-0.05123889511159874,0.20813486650178348,0.010145426733418006,-0.7266290551736923,19.084975392507893,0.18249988555908025,-0.1857179525605428,-0.16112470626831232,-0.6051360011022027,0.282886588565578,-0.3831303536852566,0.06088094114863196,0.08378079992438714,60.377439972360705,5.639631588316462,0.2220056474169451,12,-0.1437501907348615,0.1374998092651385,-0.01187539100646795,-0.5050005912780744,1.157499313354494,4,0.050119322215082196,-1.5454587490029044,13.600000381469727,3.1874925494122976,13.579999923706055,2.0769396298758975,13.645000457763672,0.050119322215082196
4498,2006-12-11,13.782500267028807,13.850000381469727,13.61750030517578,13.630000114440918,748800.0,0.012116758447239695,-1.6197225475762884,10.166444147753644,43.78194484609602,38.40157711414914,-0.1982913042902883,0.02616498260810296,-0.1236333157144589,-0.878806018987742,17.85856553378647,0.2325000762939471,-0.2465520930979359,0.015500259399411576,-0.41440365839143034,0.4454041771902535,-0.19945169949600938,0.23045221829483253,-0.5574998855590803,82.80251527094029,28.105504660264494,0.21495195889542099,12,-0.24499988555908025,-0.02750015258788885,-0.1762504577636701,-0.6700005531311017,1.1149997711181658,0,0.056956272969573396,1.2812643424667927,13.61750030517578,-1.5454587490029044,13.600000381469727,3.1874925494122976,13.579999923706055,0.056956272969573396
4499,2006-12-12,13.795000076293945,13.800000190734865,13.704999923706055,13.7475004196167,534800.0,0.0009069333591844586,2.3043636906438794,0.31147284688696364,40.108888524265545,39.038224800153685,-0.19001349832860903,0.005687122880669193,-0.10597661956200533,-0.8743679979869494,16.4743117199936,0.09500026702881037,-0.2818191988596581,0.03325004577636648,-0.3923582273373629,0.4588583188900959,-0.1795540907804991,0.24605418233323206,-0.5574996948242195,85.9871806709009,34.0597851973491,0.21280413655686495,12,-0.25749969482421875,-0.039999961853027344,-0.18125009536743164,-0.6825003623962402,1.3724994659423828,1,0.057448317350733635,-1.6197225475762884,13.782500267028807,1.2812643424667927,13.61750030517578,-1.5454587490029044,13.600000381469727,0.057448317350733635
4500,2006-12-13,13.734999656677244,13.875,13.734999656677244,13.817500114440918,672400.0,-0.004349432351204441,-2.393928885189706,-1.7368642961833047,36.559144195509326,38.80927725603483,-0.11945147758758168,0.06633178861082811,-0.016217529420934795,-0.7993231611249829,15.702529699754631,0.14000034332275568,-0.2517007973252099,-0.02500033378601252,-0.4507535784380039,0.40075291086597886,-0.23787695611200732,0.18787628853998228,-0.4852492752075186,61.9047001183327,15.394819544616453,0.21287662232599538,12,-0.18499946594238104,0.02000045776367365,-0.10312438011169256,-0.6074995994567853,1.425000190734865,2,0.07298875566918972,2.3043636906438794,13.795000076293945,-1.6197225475762884,13.782500267028807,1.2812643424667927,13.61750030517578,0.07298875566918972
4501,2006-12-14,13.765000343322756,13.845000267028807,13.662500381469727,13.710000038146973,769600.0,0.002184250993477521,-1.433337995752936,-0.6666666666666738,42.94236401721247,39.28958017909682,-0.11051664162811115,0.016087982836642922,-0.025329920650191795,-0.8152296147802911,14.580976372645413,0.18249988555908025,-0.21103715388951905,0.01837534904480087,-0.3876849168133756,0.4244356149029773,-0.18465478388428735,0.2214054819738891,-0.49023997711181977,70.06814548776218,22.300941787427718,0.2030301329290878,12,-0.09875011444091975,-0.04750013351440607,-0.047500610351564276,-0.567500591278078,1.3899993896484375,3,0.07519068809280305,-2.393928885189706,13.734999656677244,2.3043636906438794,13.795000076293945,-1.6197225475762884,13.782500267028807,0.07519068809280305
4502,2006-12-15,13.704999923706055,13.792499542236328,13.672499656677244,13.77750015258789,725600.0,-0.004358911596090587,1.3414838385530408,-1.3181786655569,59.340645520988055,41.39416676941108,-0.04287551137315404,0.055710893017979046,0.049247645460358314,-0.741141187935833,13.232667714462435,0.11999988555908381,-0.1769808156419419,-0.02687506675720286,-0.4152281246261236,0.36147799111171786,-0.22105159569166233,0.1673014621772566,-0.4062299721435565,33.98047465260334,-18.314048043380296,0.19417652893446005,12,-0.03874969482421875,-0.0012497901916503906,0.012499809265136719,-0.507500171661377,1.3199996948242188,4,0.07479019512851615,-1.433337995752936,13.765000343322756,-2.393928885189706,13.734999656677244,2.3043636906438794,13.795000076293945,0.07479019512851615
4503,2006-12-18,13.647500038146973,13.789999961853027,13.579999923706055,13.6875,612000.0,-0.004195540742734538,-1.399997820175367,0.5517218699850044,55.81395348837205,42.48675012875561,0.026854525263232176,0.08902838620205955,0.12127942884722742,-0.6699841426593096,12.099950105572137,0.21000003814697266,-0.14415809165958393,-0.06612496376037669,-0.4326430225950375,0.30039309507428413,-0.2493839931777071,0.11713406565695372,-0.32568088464697453,22.881388808069055,-32.781599891733144,0.1832590294173304,12,0.01875019073486328,0.019999980926513672,0.14999985694885254,-0.4500002861022949,1.3424997329711914,0,0.0826158327335964,1.3414838385530408,13.704999923706055,-1.433337995752936,13.765000343322756,-2.393928885189706,13.734999656677244,0.0826158327335964
4504,2006-12-19,13.675000190734865,13.702500343322756,13.53499984741211,13.635000228881836,698800.0,0.002015032241144965,2.5263163178235266,-1.0000000000000444,54.641930212438766,44.8543746061487,0.004534169737034688,0.040778958891801054,0.10820499006154627,-0.685763979604225,10.737016053468137,0.1675004959106463,-0.12260421068412697,-0.024124813079831497,-0.3712001048239113,0.3229504786642483,-0.1976624589518714,0.1494128327922084,-0.331053803374866,41.176553085977034,-17.93329718917535,0.17353764587203946,12,0.016249656677244317,-0.0075001716613787295,0.145624637603758,-0.4775004386901873,1.054999351501463,1,0.08939669691854046,-1.399997820175367,13.647500038146973,1.3414838385530408,13.704999923706055,-1.433337995752936,13.765000343322756,0.08939669691854046
4505,2006-12-20,13.75,13.8149995803833,13.595000267028807,13.729999542236328,495200.0,0.005484446670497967,1.9333316379080383,0.5000119209403016,67.62172294878577,48.464552921139884,-0.04896428409851694,-0.06242744879856943,0.047429729014199395,-0.7472908176989126,9.587410663880572,0.21999931335449396,-0.09946934196527835,0.06675000190734792,-0.23553557347003462,0.36903557728473046,-0.08439278578134335,0.2178927895960392,-0.3848114681344015,69.35479405277235,3.043228908013049,0.15114278768869122,12,-0.058750152587890625,-0.08249998092651367,0.08374977111816406,-0.5525002479553223,0.7600002288818359,2,0.10309087579900567,2.5263163178235266,13.675000190734865,-1.399997820175367,13.647500038146973,1.3414838385530408,13.704999923706055,0.10309087579900567
4506,2006-12-21,13.72249984741211,13.782500267028807,13.704999923706055,13.75,746800.0,-0.002000011097301191,-1.4800109863280682,-1.3749761586877742,56.64334731605161,50.828215674413286,-0.002525823913622105,-0.06898309412011194,0.08816102598966324,-0.7029478127094535,8.209267548624949,0.07750034332275213,-0.09172021084512672,0.05862483978271449,-0.16892789677527453,0.2861775763407035,-0.05515152849628002,0.172401208061709,-0.33691885682113565,66.96434957646602,-0.23766392576247597,0.11377636827899479,12,-0.017499923706054688,-0.05499982833862305,0.12124991416931152,-0.5250000953674316,0.880000114440918,3,0.10475496563923037,1.9333316379080383,13.75,2.5263163178235266,13.675000190734865,-1.399997820175367,13.647500038146973,0.10475496563923037
4507,2006-12-22,13.755000114440918,13.84000015258789,13.672499656677244,13.720000267028807,352400.0,0.0023683925953867924,-1.5769095337304067,-1.2727146622278354,61.83743534927219,52.834381285877306,-0.015053653358975794,-0.12253295417925969,0.059065007873089215,-0.7195625297565869,6.675320279433408,0.1675004959106463,-0.056545755305354106,0.10050010681152344,-0.0913716705717782,0.29237188419482507,0.004564218119872621,0.19643599550317425,-0.34984236347358255,72.13116291867824,5.412178824623808,0.09593588869165064,12,-0.05000019073486328,-0.08750009536743164,0.10187458992004395,-0.5575003623962402,0.7600002288818377,4,0.10178114190347864,-1.4800109863280682,13.72249984741211,1.9333316379080383,13.75,2.5263163178235266,13.675000190734865,0.10178114190347864
4508,2006-12-26,13.800000190734865,13.827500343322756,13.667499542236328,13.827500343322756,408400.0,0.0032715431420973218,10.636357331114015,-0.7857220708446467,61.15101891835889,55.1723957741099,-0.06404536627285395,-0.15458772917162555,0.018868240021742366,-0.7511681276215825,6.776746716516264,0.16000080108642756,-0.0226779441838314,0.13225016593933248,-0.06146636920023418,0.32596670107889913,0.03539189836954826,0.2291084335091167,-0.37604874980622327,86.88527153113098,21.480073925958138,0.0968582675697836,12,-0.09500026702881037,-0.13250017166137873,0.09874963760375799,-0.6025004386901873,0.5974998474121076,1,0.08876807325103209,-1.5769095337304067,13.755000114440918,-1.4800109863280682,13.72249984741211,1.9333316379080383,13.75,0.08876807325103209
4509,2006-12-27,13.94499969482422,13.957500457763672,13.770000457763672,13.770000457763672,819600.0,0.010507210296033742,-1.1428664850136239,-6.363573311138919,73.54832596646995,59.282304859772196,-0.20733310885947098,-0.2817411762914652,-0.1229290126067184,-0.8796384361167622,6.87268419279064,0.1875,0.015669905395608197,0.25674967765808354,0.037138187148835655,0.47636116816733143,0.1469439324034596,0.3665554229127075,-0.5030063115327241,96.55151548634784,30.58143052672169,0.10980574525462425,12,-0.1987495422363299,-0.2774996757507342,-0.002499818801881659,-0.7474999427795428,0.3050003051757795,2,0.07493726060688277,10.636357331114015,13.800000190734865,-1.5769095337304067,13.755000114440918,-1.4800109863280682,13.72249984741211,0.07493726060688277
4510,2006-12-28,13.9375,13.975000381469727,13.892499923706055,13.892499923706055,804400.0,-0.0005378053057257803,-2.666680795151104,0.25714441416893474,72.13110038271975,62.525497789273004,-0.18784149839839515,-0.2600065621908634,-0.11232877121769747,-0.8559244474258669,7.362798267828855,0.08250045776367188,0.030161707665083526,0.23174996376037527,-0.008836438223776,0.47233636574452653,0.11145676276830052,0.35204316475245,-0.4645761922401732,87.80478727693387,22.073486555367253,0.12029320099207531,12,-0.18249988555908203,-0.26999998092651367,-0.006250143051147461,-0.7400002479553223,0.42500019073486506,3,0.056860953703054884,-1.1428664850136239,13.94499969482422,10.636357331114015,13.800000190734865,-1.5769095337304067,13.755000114440918,0.056860953703054884
4511,2006-12-29,13.862500190734865,13.949999809265135,13.859999656677244,13.9399995803833,817600.0,-0.005381152234269826,-1.18180977481842,-1.7222057389903391,64.93900559759862,63.14753779778528,-0.10902168465255357,-0.16013845576330077,-0.03414944542120679,-0.7496533904297689,7.679234556551473,0.09000015258789062,0.04823301493669696,0.1357501506805434,-0.08013905886739892,0.35163936022848574,0.02780554590657225,0.24369475545451458,-0.3494102570782456,63.414671967944805,-2.870183022973869,0.10794460477397118,12,-0.10750007629394709,-0.19500017166137873,0.061874628067014825,-0.6650004386901873,0.439999580383299,4,0.046708748727717575,-2.666680795151104,13.9375,-1.1428664850136239,13.94499969482422,10.636357331114015,13.800000190734865,0.046708748727717575
4512,2007-01-03,14.042499542236328,14.102499961853027,13.875,13.875,1313600.0,0.012984623915227589,-1.7164248787264569,-2.161301437290855,65.5688181634403,64.23141165057064,-0.2638597656480961,-0.32406806937280663,-0.20631369824858226,-0.9014881322477422,7.46256709088052,0.2399997711181623,0.08294852028519273,0.2949995040893558,0.042590244828579316,0.5474087633501323,0.16879487445896757,0.4212041337197441,-0.49245677275466093,86.20681339352072,21.10206594764992,0.12620462963038798,1,-0.22374963760375977,-0.37874937057495117,-0.13624978065490723,-0.7299995422363281,0.2350006103515625,2,0.0398789701172757,-1.18180977481842,13.862500190734865,-2.666680795151104,13.9375,-1.1428664850136239,13.94499969482422,0.0398789701172757
4513,2007-01-04,14.057499885559082,14.079999923706055,13.960000038146973,14.057499885559082,550800.0,0.0010682103479966454,4.3333192048488955,0.0,65.67161969657792,65.45693270436388,-0.23980337870247403,-0.3183750349379437,-0.21306248281589824,-0.8898667629615549,7.537377583779911,0.11999988555908203,0.10550870620119568,0.2864998340606686,0.010407049950018177,0.562592618171319,0.1484534420053425,0.4245462261159947,-0.4522113968402781,86.4661222827412,23.011328719223123,0.13804639205532543,1,-0.20874977111816406,-0.3937497138977051,-0.15125012397766113,-0.6887497901916504,0.20750045776367365,3,0.03254493768366684,-1.7164248787264569,14.042499542236328,-1.18180977481842,13.862500190734865,-2.666680795151104,13.9375,0.03254493768366684
4514,2007-01-05,14.042499542236328,14.050000190734865,13.949999809265135,14.02750015258789,664000.0,-0.0010670704922547403,5.6665395130009095,100.0,69.40061155455433,65.65458699389372,-0.18683925464269535,-0.28677106400955843,-0.19174904556476235,-0.8470238064432625,7.5905602633055915,0.10750007629394709,0.11228378289164986,0.2516245365142815,-0.04289205959467779,0.5461411326232408,0.10436623845980186,0.39888283456876117,-0.3874899062041024,75.25759005820373,11.127258464164356,0.14725829805447993,1,-0.1574997901916504,-0.37874937057495117,-0.19374966621398926,-0.6662497520446777,0.28750038146972656,4,0.025280434928474982,4.3333192048488955,14.057499885559082,-1.7164248787264569,14.042499542236328,-1.18180977481842,13.862500190734865,0.025280434928474982
4515,2007-01-08,14.172499656677244,14.24250030517578,14.0,14.037500381469727,2252400.0,0.009257619275678586,-1.3095262964291545,9.000317904374246,72.82909513663436,67.45300341840291,-0.2800560772749048,-0.39010766572876143,-0.3146818388178989,-0.9558069237344196,7.68030967901166,0.24250030517577947,0.13224302483381756,0.3519996643066392,0.02897729327265175,0.6750220353406267,0.1904884787896446,0.5135108498236338,-0.4727409880629381,81.69920789067545,17.5631907641946,0.16151118551699403,1,-0.21749973297118963,-0.4387493133544904,-0.35499978065490545,-0.7962498664855939,0.09250068664551137,0,0.005468360924337112,5.6665395130009095,14.042499542236328,4.3333192048488955,14.057499885559082,-1.7164248787264569,14.042499542236328,0.005468360924337112
4516,2007-01-09,14.204999923706055,14.227499961853027,14.125,14.197500228881836,1040000.0,0.0022931922960744977,2.9047774750227067,0.05555359325218889,78.90174175154186,69.34903746309955,-0.2647582071694412,-0.39522217425240314,-0.3408003194578981,-0.9720747288309219,7.968843964064552,0.10249996185302734,0.15545163540812368,0.3542499542236328,0.00585504992251451,0.7026448585247511,0.18005250207307277,0.5284474063741929,-0.4401122587043709,89.79582303971478,20.94292444266435,0.17419745215055948,1,-0.25,-0.4712495803833008,-0.3875000476837158,-0.8287501335144043,0.08749961853027344,1,0.01108766405313144,-1.3095262964291545,14.172499656677244,5.6665395130009095,14.042499542236328,4.3333192048488955,14.057499885559082,0.01108766405313144
4517,2007-01-10,14.300000190734865,14.352499961853027,14.067500114440918,14.145000457763672,965600.0,0.006687804824994759,1.1923126299843376,20.667472024415293,86.14958682925801,72.12665611986611,-0.3065580762356195,-0.46005696648183125,-0.43648456492903875,-1.0515623474435554,8.2452649663677,0.2849998474121094,0.1644653262719764,0.4151252269744887,0.031052770793310813,0.7991976831556666,0.22308899888390066,0.6071614550650768,-0.47779900891229055,86.95658354894708,11.780968827156826,0.19203622809058868,1,-0.23874998092651545,-0.5112500190734881,-0.49000048637390314,-0.9237504005432147,-0.07999992370605824,2,0.00017479582866841703,2.9047774750227067,14.204999923706055,-1.3095262964291545,14.172499656677244,5.6665395130009095,14.042499542236328,0.00017479582866841703
4518,2007-01-11,14.567500114440918,14.602499961853027,14.335000038146973,14.335000038146973,892000.0,0.01870628812154629,-1.3010738574370164,1.5000030763740453,89.05908023218734,73.85007326050138,-0.5070620056209307,-0.7017082330873663,-0.6985116163781289,-1.3021559865398853,9.701994257915326,0.3024997711181623,0.1985629108169764,0.6433751583099365,0.15663181842636575,1.1301184981935073,0.40000348836815114,0.8867468282517219,-0.6710571034140802,94.63603996515619,14.533538035095987,0.2433716699417858,1,-0.33625030517578125,-0.5374999046325684,-0.8562500476837158,-1.1550002098083496,-0.21250057220458984,3,-0.01990732518104099,1.1923126299843376,14.300000190734865,2.9047774750227067,14.204999923706055,-1.3095262964291545,14.172499656677244,-0.01990732518104099
4519,2007-01-12,14.587499618530273,14.619999885559082,14.477499961853027,14.619999885559082,317200.0,0.0013728851163370415,7.769154024472549,-0.13978604887733087,88.50574309451858,75.6694780062568,-0.4764413539758099,-0.6949203976698684,-0.7128542067502792,-1.304123002285106,11.255748820114409,0.1424999237060547,0.23069725259200524,0.6237496852874749,0.058556554481638656,1.188942816093311,0.34115311988455765,0.9063462506903921,-0.5780874953712445,94.75802047939064,12.746761501604652,0.2825965654029179,1,-0.3474998474121094,-0.5487494468688965,-0.8762495517730713,-1.1737499237060547,-0.3874998092651385,4,-0.02210792004394313,-1.3010738574370164,14.567500114440918,1.1923126299843376,14.300000190734865,2.9047774750227067,14.204999923706055,-0.02210792004394313
4520,2007-01-16,14.737500190734865,14.782500267028807,14.612500190734865,14.61750030517578,969600.0,0.01028281584419366,-1.6153834867769672,-3.692273834326234,91.9421616249349,78.66982867596084,-0.5599083014957262,-0.8073590014078977,-0.8559023733364555,-1.4344769229837464,13.194501066215652,0.19500064849853338,0.2686232545897216,0.7236252307891871,0.07255841997645085,1.3746920416019233,0.39809182538281895,1.0491586361955552,-0.6181822703438264,93.70628437895189,9.387207839137659,0.3255334054063685,1,-0.40875005722046076,-0.6174998283386248,-1.026250123977663,-1.3175001144409197,-0.5450000762939471,1,-0.027650569075818976,7.769154024472549,14.587499618530273,-1.3010738574370164,14.567500114440918,1.1923126299843376,14.300000190734865,-0.027650569075818976
4521,2007-01-17,14.800000190734865,14.817500114440918,14.6274995803833,14.744999885559082,378400.0,0.004240882048591521,3.2222269317170347,0.45833631356841553,92.13710762831923,81.62186083872517,-0.5313119778217725,-0.8309467857658674,-0.9061476607121826,-1.475689595974318,15.145143572086015,0.1900005340576172,0.2886220490780076,0.7343752384185809,0.006586802972815775,1.462163673864346,0.3704810206956992,1.0982694561414625,-0.5480458010162721,97.66667683919295,11.318221181488639,0.3638942177228822,1,-0.4162502288818377,-0.6375002861022967,-1.105000019073488,-1.3550004959106463,-0.7224998474121094,2,-0.03614863787279077,-1.6153834867769672,14.737500190734865,7.769154024472549,14.587499618530273,-1.3010738574370164,14.567500114440918,-0.03614863787279077
4522,2007-01-18,14.729999542236328,14.822500228881836,14.672499656677244,14.822500228881836,558000.0,-0.004729773486243483,2.243231540095302,-1.681821334443003,86.75885767187418,83.96488728042475,-0.39508068420722964,-0.7169783037717394,-0.8223575655251807,-1.3840336946779104,17.205862978870087,0.15000057220459162,0.31315451169560937,0.6131246089935303,-0.1511807868050905,1.377430004792151,0.23097191109422077,0.9952773068928398,-0.36493600757327016,81.0255075990696,-5.037963994956897,0.38215269789931,1,-0.3437495231628418,-0.5649995803833008,-1.0699994564056396,-1.2562494277954102,-0.5099992752075213,3,-0.029701290807615188,3.2222269317170347,14.800000190734865,-1.6153834867769672,14.737500190734865,7.769154024472549,14.587499618530273,-0.029701290807615188
4523,2007-01-19,14.774999618530273,14.835000038146973,14.65999984741211,14.710000038146973,431600.0,0.0030549950911344936,-1.121214923561541,-0.7026929500793864,85.62228632800463,85.7672955885859,-0.3660994481246842,-0.7095572994236754,-0.8562265607711659,-1.4059788872979286,18.91504976892577,0.17500019073486328,0.3550700996794731,0.6017497062683113,-0.18284211517006455,1.386341527706687,0.20945379554912336,0.9940456169874992,-0.3184487450234599,83.21666942320722,-1.4573399395413702,0.39229591071918785,1,-0.3574995994567871,-0.5899996757507324,-1.1606245040893555,-1.3012495040893555,-0.8149995803833008,4,-0.037563408854874414,2.243231540095302,14.729999542236328,3.2222269317170347,14.800000190734865,-1.6153834867769672,14.737500190734865,-0.037563408854874414
4524,2007-01-22,14.897500038146973,14.917499542236328,14.744999885559082,14.744999885559082,850000.0,0.008291060763417013,-1.2622883157815743,2.3461713397009847,87.49995343393094,87.39739095495219,-0.39623163741652334,-0.7755373690361811,-0.9720681264641691,-1.5037994350326382,20.573179997014567,0.1724996566772461,0.3908692786989256,0.6631251335144039,-0.14805798109359358,1.4743082481224015,0.2575335762104043,1.0687166908184036,-0.365259331712128,93.44277160233257,8.786196792253477,0.4055915573039988,1,-0.4050002098083496,-0.6712503433227539,-1.2512497901916504,-1.4225001335144043,-0.817500114440918,0,-0.03641553915230755,-1.121214923561541,14.774999618530273,2.243231540095302,14.729999542236328,3.2222269317170347,14.800000190734865,-0.03641553915230755
4525,2007-01-23,15.167499542236328,15.282500267028807,14.7524995803833,14.862500190734865,2235600.0,0.018123812948346085,-1.0190480342523043,1.9999937464041708,94.23722610983333,89.10133366142901,-0.5702113989464159,-0.9843653088745867,-1.2360832265218562,-1.7477375773878912,23.257407733564683,0.530000686645506,0.4374678851977656,0.8622496604919441,-0.01569327126119191,1.74019259224508,0.4232781946153761,1.301221126368512,-0.5582070686411864,82.44265584186809,-4.698426651477632,0.43897146587656827,1,-0.49249935150146484,-0.7587494850158691,-1.5212492942810059,-1.6924996376037598,-0.9849996566772461,1,-0.06378768829212988,-1.2622883157815743,14.897500038146973,-1.121214923561541,14.774999618530273,2.243231540095302,14.729999542236328,-0.06378768829212988
4526,2007-01-24,15.15999984741211,15.229999542236328,14.96500015258789,15.229999542236328,1251200.0,-0.0004944582199152281,6.571444141689374,-0.22950768412988892,92.89822898697575,89.85118279006431,-0.4615340701544959,-0.9103226323109954,-1.2224823080525926,-1.7137559647839566,26.086694472397355,0.2649993896484375,0.4888065797132981,0.782874965667725,-0.12890785681362615,1.694657788149076,0.3269835544270485,1.2387663769084014,-0.416065815130235,80.32123099738203,-6.651427380702188,0.45589141124067567,1,-0.35124969482421875,-0.7512497901916504,-1.5074996948242188,-1.6787500381469727,-1.2150001525878888,2,-0.063819244242034,-1.0190480342523043,15.167499542236328,-1.2622883157815743,14.897500038146973,-1.121214923561541,14.774999618530273,-0.063819244242034
4527,2007-01-25,15.154999732971193,15.204999923706055,15.072500228881836,15.125,804800.0,-0.0003298228556228855,1.038455048967465,-0.4285694822888537,92.4564261713026,90.22866567218823,-0.36039753634360494,-0.8380263512002468,-1.1998687997413402,-1.6850679098823953,29.30189765347997,0.13249969482421875,0.5305862328043816,0.7078748703002944,-0.2176636880823306,1.6334134286829194,0.245105591108981,1.1706441494916078,-0.4025001525878924,79.51800030333767,-7.20814044227194,0.46276927919131294,1,-0.2749996185302752,-0.7462496757507342,-1.4631245136261004,-1.6649999618530291,-1.4849996566772479,3,-0.07109860828992509,6.571444141689374,15.15999984741211,-1.0190480342523043,15.167499542236328,-1.2622883157815743,14.897500038146973,-0.07109860828992509
4528,2007-01-26,15.024999618530273,15.1899995803833,14.9350004196167,15.1899995803833,1444400.0,-0.008578034756285158,2.0908996329797995,-5.500047684139929,84.90228149866647,89.82828105042688,-0.17732390943433707,-0.6445955687520737,-1.0593667830225435,-1.5341307209573003,32.32188149363503,0.25499916076660156,0.5669499114427712,0.5166247844696041,-0.3905501736489789,1.4237997425881872,0.0630373054103135,0.9702122635288948,-0.1664999008178718,52.09293660509944,-34.59331003905507,0.4535874790592911,1,-0.0774993896484375,-0.6162495613098145,-1.3399994373321533,-1.5349998474121094,-1.2100000381469727,4,-0.05357732924722769,1.038455048967465,15.154999732971193,6.571444141689374,15.15999984741211,-1.0190480342523043,15.167499542236328,-0.05357732924722769
4529,2007-01-29,14.989999771118164,15.157500267028807,14.912500381469727,14.982500076293945,1640800.0,-0.0023294408186835813,-2.3220529664304315,-0.04545270641273878,81.142838873844,88.62835630030568,-0.08853561854397896,-0.5557883859832149,-1.0103478238501822,-1.4771069797848533,34.7086466381687,0.24499988555908025,0.5911835305762736,0.42937493324279785,-0.4614035786031838,1.3201534450887795,-0.016014322680192095,0.8747641891657878,0.29250049591064275,44.81129868681031,-40.74990510763879,0.44538925592299067,1,-0.034999847412109375,-0.5812497138977051,-1.323124647140503,-1.3399996757507324,-1.2199993133544922,0,-0.0687124582186941,2.0908996329797995,15.024999618530273,1.038455048967465,15.154999732971193,6.571444141689374,15.15999984741211,-0.0687124582186941
4530,2007-01-30,14.729999542236328,14.890000343322756,14.520000457763672,14.630000114440918,814800.0,-0.017344912131539103,-1.3125083819361565,13.3337995930824,67.04543202659384,85.84039234455841,0.1903009287149704,-0.24598359424307503,-0.7348697621806526,-1.1986464723451675,36.24086556277673,0.4699993133544922,0.5772251879018615,0.1297497272491448,-0.7135596243961526,0.9730590788944422,-0.291904948573503,0.5514044030717926,0.545100727081298,29.57737398050741,-53.15767188211513,0.4216546758226484,1,0.1712508201599121,-0.2912492752075213,-1.0506246089935303,-1.0337495803833008,-0.8499994277954102,1,-0.04412760615955791,-2.3220529664304315,14.989999771118164,2.0908996329797995,15.024999618530273,1.038455048967465,15.154999732971193,-0.04412760615955791
4531,2007-01-31,14.510000228881836,14.579999923706055,14.255000114440918,14.494999885559082,2103200.0,-0.01493545961923981,3.1935531505146773,0.15000429155898032,56.306307596345384,82.45677566949966,0.4077130832474687,0.026363689820287917,-0.5100923560374859,-0.9551313974008444,37.63569667068295,0.47499942779541016,0.5606456777565612,-0.1226245880126946,-0.8932659220164485,0.6480167459910593,-0.5079452550145707,0.26269607898918146,0.7348960479736313,26.842122698758313,-53.07210686605006,0.38532066700187667,1,0.25874996185302734,-0.03500032424926758,-0.8306252956390381,-0.7875003814697266,-0.5150003433227539,2,-0.022570664242366534,-1.3125083819361565,14.729999542236328,-2.3220529664304315,14.989999771118164,2.0908996329797995,15.024999618530273,-0.022570664242366534
4532,2007-02-01,14.602499961853027,14.707500457763672,14.484999656677244,14.59749984741211,2136400.0,0.006374895348869369,1.0697642440506718,0.3333333333333333,51.17449170431227,78.62924293353385,0.329920204369202,-0.023221701408591144,-0.5955928862744173,-1.0204247478767776,38.47528722730901,0.22250080108642756,0.5237454641770629,-0.05812487602233851,-0.7774736978647674,0.6612239458200904,-0.41779928694355384,0.3015495348988768,0.5830025452575676,37.165780310031025,-39.1972708808447,0.3596744109212145,2,0.16625022888183594,-0.12750005722045898,-0.9162499904632568,-0.8600001335144043,-0.555000305175783,3,-0.04502655495609886,3.1935531505146773,14.510000228881836,-1.3125083819361565,14.729999542236328,-2.3220529664304315,14.989999771118164,-0.04502655495609886
4533,2007-02-02,14.515000343322756,14.614999771118164,14.47249984741211,14.595000267028807,575200.0,-0.005992098528255552,1.375019868391773,-15.999618539003677,47.67257526373772,74.20397869240125,0.4209251882448566,0.10573096049854591,-0.5023694776885979,-0.9086258383977004,39.340595876568194,0.1424999237060547,0.4765606684172017,-0.16849951744079483,-0.8341894100648055,0.49719037518321585,-0.5013444637527993,0.16434542887120962,0.6146720202276583,28.808884756007608,-43.359032327259435,0.33284494631200523,2,0.2537498474121076,-0.04000043869018732,-0.8287503719329852,-0.7600002288818377,-0.7325000762939489,4,-0.05821565601392009,1.0697642440506718,14.602499961853027,3.1935531505146773,14.510000228881836,-1.3125083819361565,14.729999542236328,-0.05821565601392009
4534,2007-02-05,14.397500038146973,14.512499809265135,14.364999771118164,14.467499732971193,657200.0,-0.008095094894698729,-1.1851820455219506,0.8749970197649801,38.85245122501837,68.05011481631071,0.5141054665847431,0.2647653146912141,-0.37886144393345234,-0.765745941449719,40.15889002786414,0.15000057220459162,0.43699509370778955,-0.3037498474121101,-0.9141065386402794,0.3066068438160592,-0.6089281930261947,0.0014284982019745485,0.6796919904568721,22.44092477840215,-45.06090751323137,0.30517834561408486,2,0.3449997901916504,0.12875032424926758,-0.7112500667572021,-0.6424999237060547,-0.5600004196166992,0,-0.04045844460637649,1.375019868391773,14.515000343322756,1.0697642440506718,14.602499961853027,3.1935531505146773,14.510000228881836,-0.04045844460637649
4535,2007-02-06,14.25,14.40250015258789,14.197500228881836,14.385000228881836,918400.0,-0.010244836795010426,1.411762725936564,1.928583106266981,32.91924509257451,61.385783272488354,0.5786194916516116,0.44097837313517374,-0.23024815987126068,-0.5983762548332479,40.22999756668514,0.2049999237060547,0.39462639098883834,-0.45512490272522044,-1.0521864740043565,0.14193666855391562,-0.7536556883647876,-0.1565941170856533,0.7778605137540691,10.294068148414096,-51.1865410169911,0.2985307856395678,2,0.4512500762939453,0.32124996185302557,-0.5431249141693115,-0.49499988555908203,-0.2924995422363281,1,-0.033684178402549336,-1.1851820455219506,14.397500038146973,1.375019868391773,14.515000343322756,1.0697642440506718,14.602499961853027,-0.033684178402549336
4536,2007-02-07,14.362500190734865,14.427499771118164,14.237500190734865,14.237500190734865,432000.0,0.00789475022700814,-2.039993286132784,-0.9259243560943218,38.88049834629048,55.43290240304256,0.3811827806217494,0.35930443082573227,-0.34167498681570585,-0.6911488401772168,40.26628712076498,0.189999580383299,0.3345787722862781,-0.35049972534179474,-0.9234548262627378,0.2224553755791483,-0.6369772758022663,-0.06402217488132322,0.5989315002294262,32.35291917707328,-25.55428504475544,0.28647755046047185,2,0.3312497138977033,0.2087497711181605,-0.6512501239776629,-0.6075000762939471,-0.5399999618530291,2,-0.03359443480496549,1.411762725936564,14.25,-1.1851820455219506,14.397500038146973,1.375019868391773,14.515000343322756,-0.03359443480496549
4537,2007-02-08,14.302499771118164,14.387499809265135,14.234999656677244,14.31999969482422,355600.0,-0.004177574852559873,1.0000000000000466,-0.1399993896484517,35.83208464398059,49.980658308077466,0.34368067731470653,0.4421721081652006,-0.2758764460638119,-0.6124476189614239,39.783505920887805,0.15250015258789062,0.2255382354011477,-0.4106251239776615,-0.9832018731282393,0.16195162517291628,-0.6969134985529504,-0.1243367494023726,0.5978174028795316,25.14961852985518,-28.335176203411233,0.28628837457528866,2,0.3750004768371582,0.27625036239624023,-0.5912497043609619,-0.5474996566772461,-0.3000001907348633,3,-0.021499730150671525,-2.039993286132784,14.362500190734865,1.411762725936564,14.25,-1.1851820455219506,14.397500038146973,-0.021499730150671525
4538,2007-02-09,14.27750015258789,14.375,14.22249984741211,14.2524995803833,349600.0,-0.0017479195196882236,-2.5882372740634363,-1.4286103542232882,30.25476488264637,44.326427864611055,0.2810523967707219,0.46834393038849953,-0.23211269799603684,-0.5705389498388058,38.44167751335447,0.15250015258789062,0.11986386381504133,-0.4211247444152839,-1.0231593605861224,0.18090987175555462,-0.7221420525007023,-0.12010743632986554,0.5665916658005354,25.396835008068543,-22.08205242570481,0.30101730808541893,2,0.2662501335144043,0.33874988555908025,-0.536250114440918,-0.5225000381469727,-0.24250030517578125,4,-0.0161092973876773,1.0000000000000466,14.302499771118164,-2.039993286132784,14.362500190734865,1.411762725936564,14.25,-0.0161092973876773
4539,2007-02-12,14.265000343322756,14.375,14.225000381469727,14.27750015258789,381200.0,-0.0008754900459846393,-2.2432443578402563,-0.4999809269501483,15.619053155120355,38.612385767780665,0.20103711851729678,0.4800568665283187,-0.20060713236626704,-0.5424282311633757,36.97489703129624,0.14999961853027344,0.006857459540887234,-0.4174995899200429,-1.0486385957927187,0.21363941595263292,-0.7330690928563808,-0.10193008698370498,0.5273641479051427,29.347934254391827,-13.141997060795394,0.3155695029363379,2,0.18749999999999822,0.3512496948242152,-0.5087502002716082,-0.5100002288818377,-0.06500053405762074,0,-0.03382404939932582,-2.5882372740634363,14.27750015258789,1.0000000000000466,14.302499771118164,-2.039993286132784,14.362500190734865,-0.03382404939932582
4540,2007-02-13,14.329999923706055,14.487500190734865,14.255000114440918,14.274999618530273,284800.0,0.004556577554778896,-3.8947738269721497,-4.400091554132006,19.708008364495996,34.545908075352955,0.08194837823169188,0.4036588768955838,-0.2471462815363097,-0.5847738303437442,34.83341526389285,0.2325000762939471,-0.09616736555993555,-0.33212499618530344,-0.981825577830671,0.31757558546006415,-0.6569752870079881,-0.007274705362618761,0.4147754265341579,40.56601397041067,2.7432825319058836,0.3248502908226842,2,0.12250041961669922,0.3112502098083496,-0.5556249618530273,-0.5749998092651367,-0.0625,1,-0.034368479260145746,-2.2432443578402563,14.265000343322756,-2.5882372740634363,14.27750015258789,1.0000000000000466,14.302499771118164,-0.034368479260145746
4541,2007-02-14,14.265000343322756,14.407500267028807,14.130000114440918,14.3100004196167,793600.0,-0.004535909332125665,1.3125034769409472,-0.8181786655569104,18.881105356454512,30.9577540367021,0.12129547410322417,0.44957234861417383,-0.15938647406919415,-0.5002620908404598,32.63172015094718,0.27750015258788885,-0.19589365152691407,-0.3703745841979966,-1.0399248833457744,0.2991757149497811,-0.7051497337718846,-0.03559943462410864,0.43599299720878726,37.76229372629184,4.998359433900333,0.33477514957388843,2,0.10749959945678533,0.4099998474121076,-0.4206252098083514,-0.5100002288818377,-0.030000686645511365,2,-0.021556248030727865,-3.8947738269721497,14.329999923706055,-2.2432443578402563,14.265000343322756,-2.5882372740634363,14.27750015258789,-0.021556248030727865
4542,2007-02-15,14.292499542236328,14.307499885559082,14.15999984741211,14.244999885559082,558000.0,0.0019277390993155397,2.8064357349412417,-1.0555461365659722,22.410490940256338,28.1508557785375,0.050509973154575505,0.40856345962831675,-0.16930063441374088,-0.5062145895340571,30.297685922717356,0.14750003814697266,-0.26398948894317265,-0.32100038528442454,-1.0059441807959235,0.36394341022707444,-0.6634722830401731,0.02147151247132406,0.3513944756861527,45.45437569691547,14.510201192692499,0.34247189775574927,2,0.02875041961669922,0.38250064849853516,-0.44812440872192383,-0.5374994277954102,-0.13749980926513494,3,-0.03288433293040027,1.3125034769409472,14.265000343322756,-3.8947738269721497,14.329999923706055,-2.2432443578402563,14.265000343322756,-0.03288433293040027
4543,2007-02-16,14.220000267028807,14.307499885559082,14.13249969482422,14.262499809265135,591600.0,-0.005072539970582213,1.6415183969596536,-0.8947336719738189,21.794826112989256,26.255564099423157,0.08578394655862276,0.46098671059533913,-0.07840668753376967,-0.4127706201259045,27.848430254183338,0.1750001907348615,-0.30184809248629385,-0.36574969291687154,-1.0678985199807105,0.3363991341469674,-0.7168241064487919,-0.014675279384951168,0.37250436054551805,25.174862484193728,-3.849349721317612,0.35107441353191976,2,0.08874988555908381,0.48624992370605646,-0.29500007629394354,-0.43125009536742986,-0.20250034332275213,4,-0.015295406649872834,2.8064357349412417,14.292499542236328,1.3125034769409472,14.265000343322756,-3.8947738269721497,14.329999923706055,-0.015295406649872834
4544,2007-02-20,14.354999542236328,14.412500381469727,14.220000267028807,14.220000267028807,372000.0,0.009493619737865888,-1.8518688584809873,-3.176487747958035,34.878982949170535,26.473312750156047,-0.06244475471822852,0.29856854133952737,-0.19491703693243778,-0.5279032834222548,24.84419726473974,0.19250011444091975,-0.3354981375650361,-0.20362539291381765,-0.8969247415679629,0.48967395574032757,-0.5502750672408894,0.14302428141325407,0.1912546340246557,62.93688944849595,32.578860332107375,0.3466496743270723,2,-0.0462493896484375,0.35125064849853516,-0.22437453269958496,-0.44124937057495117,-0.30249977111816406,1,-0.022291863812513024,1.6415183969596536,14.220000267028807,2.8064357349412417,14.292499542236328,1.3125034769409472,14.265000343322756,-0.022291863812513024
4545,2007-02-21,14.199999809265135,14.350000381469727,14.15999984741211,14.337499618530273,267600.0,-0.010797613229811764,1.33844889814842,-1.0185225739454775,36.80845209658837,26.243085389078036,0.09467239074876765,0.39776271019014864,-0.020752804905193045,-0.3539760773704028,20.997699672277637,0.19499969482421875,-0.3625821569619756,-0.3102501392364516,-0.9581999171159641,0.33769963864306085,-0.634225028176207,0.013724749703303729,0.30462896081384194,24.778629613500012,-5.775287091310709,0.32397488893975585,2,0.10875034332275568,0.5062503814697283,-0.060624837875364435,-0.27749967575073065,-0.17999935150146307,2,0.0,-1.8518688584809873,14.354999542236328,1.6415183969596536,14.220000267028807,2.8064357349412417,14.292499542236328,0.0
4546,2007-02-22,14.192500114440918,14.287500381469727,14.1274995803833,14.220000267028807,268000.0,-0.0005281475299262484,-1.0317404572757218,0.20000138716455076,31.192604362068494,25.727587579976692,0.08439684215570331,0.3468463316925394,0.005574599141702663,-0.32771969943621926,16.99990041713983,0.16000080108642578,-0.3664182323884262,-0.2693748474121094,-0.8544923945504159,0.3157426997261972,-0.5619336209812626,0.0231839261570439,0.27466579007425374,22.807140825511553,-6.624957295208802,0.29255877356915305,2,0.11499977111816406,0.5124998092651367,0.0318751335144043,-0.1887497901916504,0.08249950408935547,3,0.005284467758349676,1.33844889814842,14.199999809265135,-1.8518688584809873,14.354999542236328,1.6415183969596536,14.220000267028807,0.005284467758349676
4547,2007-02-23,14.077500343322756,14.1899995803833,14.0649995803833,14.167499542236328,498800.0,-0.008102855042512846,-1.1738993423835073,3.2726799833542874,30.424994452883638,25.746501976669723,0.1834117375866402,0.39735626508883115,0.1378897975133082,-0.1942020442302148,12.893767509633022,0.1275005340576172,-0.34932987398879156,-0.3304996490478498,-0.8405035161439329,0.17950421804823335,-0.5855015825958905,-0.0754977154998091,0.3489056022965915,3.597333560202607,-24.843132903946838,0.2550019335480415,2,0.19874954223632635,0.596249580383299,0.19562458992004217,-0.05625009536743342,0.3274993896484375,4,0.01118801701391492,-1.0317404572757218,14.192500114440918,1.33844889814842,14.199999809265135,-1.8518688584809873,14.354999542236328,0.01118801701391492
4548,2007-02-26,14.220000267028807,14.25,14.072500228881836,14.072500228881836,494800.0,0.01012253029520549,-1.4067759350855074,-1.6389039005626855,42.231931044729656,28.703488408848536,0.03564629391524754,0.20180210110259011,0.009398913472773884,-0.3160896721610893,9.584841884195026,0.17749977111816406,-0.348686243537621,-0.14774975776672505,-0.5726950536648232,0.2771955381313731,-0.36022240571577413,0.06472289018232402,0.15580878745749338,44.60441131672566,14.768676735569123,0.21247264794904935,2,0.056249618530275214,0.45374965667724787,0.05562472343445002,-0.19624996185302557,0.42749977111816584,0,-0.004571064193882424,-1.1738993423835073,14.077500343322756,-1.0317404572757218,14.192500114440918,1.33844889814842,14.199999809265135,-0.004571064193882424
4549,2007-02-27,13.960000038146973,14.167499542236328,13.837499618530273,14.167499542236328,1308000.0,-0.018284122644124268,2.180729757927006,-1.4067759350855242,38.44618259383454,30.785507767663923,0.27695744682920775,0.40125330910020907,0.28027282483021665,-0.03769788527760909,6.649113207076477,0.3825006484985334,-0.34410492526575354,-0.3562499999999993,-0.7068189296949576,-0.005681070305040947,-0.5315344648474785,-0.18096553515252012,0.3722956899649077,23.902485318089454,-8.057931034094036,0.17528446484747912,2,0.16499996185302734,0.5999999046325684,0.341249942779541,0.07000017166137695,0.5,1,0.004118902965756233,-1.4067759350855074,14.220000267028807,-1.1738993423835073,14.077500343322756,-1.0317404572757218,14.192500114440918,0.004118902965756233
4550,2007-02-28,14.079999923706055,14.104999542236328,13.897500038146973,13.982500076293945,935200.0,0.00859598031741915,1.8135700615527854,-0.4698799056894277,38.81183511693013,33.00003329660566,0.1316054229978043,0.242493011916455,0.1746995114720562,-0.1385813797671407,6.104377966978944,0.20749950408935547,-0.32602469603293294,-0.2037501335144043,-0.5106081387203769,0.10310787169156832,-0.3571791361173915,-0.0503211309114171,0.17312842687276842,53.88886534141483,21.07020540112309,0.1534290026029864,2,0.04500007629394531,0.48000001907348633,0.2793748378753662,-0.008749961853027344,0.5025005340576172,2,-0.001953135847791443,2.180729757927006,13.960000038146973,-1.4067759350855074,14.220000267028807,-1.1738993423835073,14.077500343322756,-0.001953135847791443
4551,2007-03-01,14.182499885559082,14.207500457763672,13.762499809265135,13.927499771118164,1217600.0,0.007279826875598916,1.9180249955443385,2.615389882233264,45.40228751076994,35.554677359996056,0.018072604885350785,0.12037101863572985,0.08714746522994687,-0.22604481490072104,6.971223274744132,0.44500064849853693,-0.28642380526480693,-0.08487515449523997,-0.37541670014153183,0.2056663911510519,-0.2301459273183859,0.060395618327905964,-0.3450002670288086,86.15382809611474,50.20193830803786,0.14527077282314552,3,-0.09499979019165039,0.3137497901916504,0.3593752384185791,0.07125043869018555,0.2825002670288086,3,-0.011457742225041034,1.8135700615527854,14.079999923706055,2.180729757927006,13.960000038146973,-1.4067759350855074,14.220000267028807,-0.011457742225041034
4552,2007-03-02,13.94499969482422,14.234999656677244,13.942500114440918,14.192500114440918,676800.0,-0.016746003359865314,-1.3168319075406352,-0.9705894452609818,39.04443788060655,37.47130088973131,0.22472877314956996,0.3226286520180359,0.3390782810413935,0.02226966393432228,7.328554360119085,0.29249954223632635,-0.261528912435006,-0.28950033187866,-0.5689622853160969,-0.010038378441223017,-0.42923130859737846,-0.1497693551599415,-0.18249988555908558,37.43585931402048,0.1426782312570154,0.13973097671871848,3,0.14250040054321111,0.5387501716613752,0.6637504100799543,0.30875062942504705,0.5574998855590803,4,0.02366439088761929,1.9180249955443385,14.182499885559082,1.8135700615527854,14.079999923706055,2.180729757927006,13.960000038146973,0.02366439088761929
4553,2007-03-05,13.670000076293945,13.97249984741211,13.667499542236328,13.90250015258789,728800.0,-0.01972030294359517,-1.5684112464764413,0.93939265498627,33.28647102725412,37.29435512062949,0.4621011551284564,0.5597771766104991,0.6274642100567522,0.3067539099016887,8.098193493135824,0.30500030517578125,-0.23528685318793663,-0.5222499370574951,-0.870251348144933,-0.17424852597005724,-0.696250642601214,-0.3482492315137762,0.564999580383299,0.4406226525752576,-36.293721193034855,0.1740007055437187,3,0.33874988555908203,0.7587494850158691,0.9743750095367432,0.5837502479553223,0.6549997329711896,0,0.053767348396132064,-1.3168319075406352,13.94499969482422,1.9180249955443385,14.182499885559082,1.8135700615527854,14.079999923706055,0.053767348396132064
4554,2007-03-06,13.8149995803833,13.897500038146973,13.667499542236328,13.712499618530273,800800.0,0.010607132646678563,-1.389614121307301,-0.44085990631434735,36.15587380091844,37.221846421110605,0.25976423588638475,0.38883651775148564,0.4969253723329814,0.17181922664769012,9.388849797069202,0.23000049591064453,-0.21830302184771,-0.34812541007995534,-0.7204505770752636,0.02419975691535292,-0.5342879935776104,-0.16196282658230032,0.42000007629394354,25.991190907914653,-9.83470552190801,0.18616258349765422,3,0.16250038146972656,0.5975003242492676,0.8631255626678467,0.4387507438659668,0.6300001144409197,1,0.06026062128483778,-1.5684112464764413,13.670000076293945,-1.3168319075406352,13.94499969482422,1.9180249955443385,14.182499885559082,0.06026062128483778
4555,2007-03-07,13.770000457763672,13.792499542236328,13.635000228881836,13.762499809265135,592000.0,-0.0032572655799082417,5.000108993805519,0.0731770857563046,36.54888241010682,37.816988426448205,0.26524702930289124,0.41743351186447697,0.5537425772630336,0.22604508593735417,10.414316538736935,0.17999935150146484,-0.19555369267510692,-0.3691245555877689,-0.7779620075998785,0.03971289642434073,-0.5735432815938228,-0.16470582958171498,0.4536491966247542,22.500059604701686,-12.54053728655838,0.20441872600605474,3,0.1724996566772461,0.49249982833862305,0.911874532699585,0.4837498664855957,0.7299995422363281,2,0.05010890032282256,-1.389614121307301,13.8149995803833,-1.5684112464764413,13.670000076293945,-1.3168319075406352,13.94499969482422,0.05010890032282256
4556,2007-03-08,13.880000114440918,13.927499771118164,13.822500228881836,13.822500228881836,445200.0,0.007988355339177078,-2.6521652596487155,7.665988556895832,39.27177321302871,38.79996384424211,0.11874484340025404,0.28399323539411014,0.4579694195228008,0.1255264700225176,11.297178658770738,0.1574993133544922,-0.20647695379886422,-0.2349998950958252,-0.6452789329994886,0.17527914280783818,-0.4401394140476569,-0.029860376143993506,0.32010356292724396,40.83335320156733,6.816321316473072,0.20513951895183158,3,0.0625,0.29125022888183594,0.7900002002716064,0.3737502098083496,0.7074995040893555,3,0.05061241624860391,5.000108993805519,13.770000457763672,-1.389614121307301,13.8149995803833,-1.5684112464764413,13.670000076293945,0.05061241624860391
4557,2007-03-09,13.994999885559082,14.010000228881836,13.86750030517578,13.952500343322756,335600.0,0.008285286035301764,2.931019967904077,0.7391239447365057,44.2747887837985,39.02694803747197,-0.010268113259410683,0.15259898858562515,0.3577780332749434,0.015583375607285177,12.043047535764655,0.14249992370605646,-0.20915778130007467,-0.10462512969970739,-0.5083129409860838,0.29906268158666904,-0.3064690353428947,0.09721877594347994,0.18249965386962685,95.99990844726562,58.35015595291833,0.20184390564318805,3,-0.059999942779541016,0.17625045776367188,0.6268751621246338,0.25875043869018555,0.7525005340576172,4,0.03358344200586849,-2.6521652596487155,13.880000114440918,5.000108993805519,13.770000457763672,-1.389614121307301,13.8149995803833,0.03358344200586849
4558,2007-03-12,14.047499656677244,14.072500228881836,13.917499542236328,13.9399995803833,208400.0,0.003751323440333465,-1.0327938564674688,2.5294408042366676,41.83265862556167,39.40322315210832,-0.10036478947066207,0.08641522025500947,0.3195513068623903,-0.031103910964892734,12.647487475931179,0.1550006866455078,-0.2050265268131728,-0.04062533378601252,-0.4359961150672884,0.3547454474952634,-0.23831072442665047,0.15706005685462543,0.10829991032959008,94.28558349609334,57.36278295674644,0.197685390640638,3,-0.1124997138977033,0.07750034332275568,0.5743753910064715,0.20625066757202326,0.805000305175783,0,0.0323901003613678,2.931019967904077,13.994999885559082,-2.6521652596487155,13.880000114440918,5.000108993805519,13.770000457763672,0.0323901003613678
4559,2007-03-13,13.782500267028807,13.99250030517578,13.770000457763672,13.99250030517578,357600.0,-0.018864523660797827,1.1190457809001606,-1.9534873405369284,39.52320507886907,39.482264258990426,0.15288601743090346,0.33035076474531166,0.5913642218462787,0.23654945566346974,13.49099803941764,0.27749919891357244,-0.19789427321457076,-0.2814997196197524,-0.6900895988581279,0.12709015961862313,-0.48579465923894105,-0.07720478000056374,0.35246732645302714,33.714294433593345,-4.54866495825754,0.20429493961918818,3,0.1524996757507342,0.2912497520446795,0.839374780654909,0.47125005722046076,1.0675001144409197,1,0.039361475184159556,-1.0327938564674688,14.047499656677244,2.931019967904077,13.994999885559082,-2.6521652596487155,13.880000114440918,0.039361475184159556
4560,2007-03-14,13.837499618530273,13.975000381469727,13.729999542236328,13.762499809265135,543200.0,0.003990520619327587,-2.500003405971349,-0.35714188400598484,41.29899102001734,39.026342426684586,0.06690644692414516,0.24934684976389576,0.5441997476524474,0.18451093221456816,14.831260692528478,0.24500083923339844,-0.21808848380358192,-0.20187535285949743,-0.6022464037713888,0.19849569805239398,-0.402060878315444,-0.0016898274035508365,0.27746928036756024,31.38682066503684,-8.46638823876938,0.20018552545594603,3,0.09750032424926758,0.22375059127807617,0.7968754768371582,0.41625070571899414,1.0799999237060547,2,0.04390244574824931,1.1190457809001606,13.782500267028807,-1.0327938564674688,14.047499656677244,2.931019967904077,13.994999885559082,0.04390244574824931
4561,2007-03-15,13.957500457763672,13.9975004196167,13.797499656677244,13.800000190734865,312800.0,0.008672147609146252,-1.4615276269843278,2.1000089009828495,47.06601347270827,39.91762860358477,-0.09875177583830208,0.11080893717417162,0.43600758209410273,0.0686378779971708,15.774777636696417,0.2000007629394549,-0.2103378747386202,-0.06649951934814524,-0.4537922730222075,0.320793234325917,-0.2601458961851755,0.127146857488885,0.13826969433352154,66.42349180537843,21.076015595124368,0.193646376837031,3,-0.10375022888183594,0.10374975204467773,0.6787495613098145,0.2962498664855957,0.8399991989135724,3,0.03886795804721399,-2.500003405971349,13.837499618530273,1.1190457809001606,13.782500267028807,-1.0327938564674688,14.047499656677244,0.03886795804721399
4562,2007-03-16,13.822500228881836,13.994999885559082,13.767499923706055,13.954999923706055,441200.0,-0.009672235318233025,1.1411799553006436,-0.8412664773449847,40.24538596592234,40.6908413745479,0.01904758514506355,0.22007602189605535,0.5756884345753495,0.20826022251909038,16.81161455691578,0.22749996185302734,-0.21601142755816127,-0.17799978256225657,-0.5535540060821145,0.19755444095760133,-0.36577689432218463,0.009777329197671492,0.2548391262867433,27.00744560586738,-17.672532827914935,0.18777711175992876,3,0.03125,0.23874998092651367,0.8099997043609619,0.43125009536743164,0.9749994277954084,4,0.05534450186153639,-1.4615276269843278,13.957500457763672,-2.500003405971349,13.837499618530273,1.1190457809001606,13.782500267028807,0.05534450186153639
4563,2007-03-19,14.0024995803833,14.06999969482422,13.859999656677244,13.875,465200.0,0.013022199205709573,-1.6666626299568124,-0.9622632003224506,51.08555849602257,42.34969522955947,-0.12161588747247798,0.02418665139371079,0.4020742392987593,0.034016525135637465,17.604721073057238,0.2474994659423846,-0.2372047540839084,0.012874603271484375,-0.34823565513685395,0.3739848616798227,-0.1676805259326848,0.19342973247565354,-0.36749935150146484,80.14703407420663,31.48230378860908,0.18055512920416925,3,-0.14874935150146484,0.05875062942504883,0.6256256103515625,0.2512507438659668,0.8450002670288086,0,0.05320484638879064,1.1411799553006436,13.822500228881836,-1.4615276269843278,13.957500457763672,-2.500003405971349,13.837499618530273,0.05320484638879064
4564,2007-03-20,14.03499984741211,14.057499885559082,13.967499732971193,13.977499961853027,368000.0,0.002321033244260251,-1.3225742939765572,0.4509809788096609,48.79678748940502,43.71057357170372,-0.13368576733521564,-0.035327657483048114,0.37695201241110254,0.006561296606072631,19.004931218280134,0.09000015258788885,-0.22789325254662884,0.061374855041503196,-0.25745301626781014,0.38020272635081653,-0.09803908061315347,0.22078879069615986,-0.39129962921142614,89.70593185158543,39.97935210646491,0.1594139356546564,3,-0.13374996185302734,0.026250362396240234,0.5450003147125244,0.2187504768371582,0.8424997329711914,1,0.058247247832471816,-1.6666626299568124,14.0024995803833,1.1411799553006436,13.822500228881836,-1.4615276269843278,13.957500457763672,0.058247247832471816
4565,2007-03-21,14.199999809265135,14.210000038146973,14.012499809265135,14.0649995803833,451200.0,0.011756320886846972,1.5483787608441748,2.347834740351254,50.452780094454575,44.95290766963993,-0.2584551626475342,-0.21115357281045277,0.21720859044453533,-0.15282204081790063,19.851642314492995,0.1975002288818377,-0.17549502146052554,0.22637481689452876,-0.09245305441478457,0.5452026882038421,0.0669608812398721,0.38578875254918543,-0.547773601531981,97.7400618541144,50.447553073966766,0.1594139356546564,3,-0.23000001907348455,-0.13874959945678533,0.33437538146972834,0.053750514984132636,0.6075000762939471,2,0.04577468879826907,-1.3225742939765572,14.03499984741211,-1.6666626299568124,14.0024995803833,1.1411799553006436,13.822500228881836,0.04577468879826907
4566,2007-03-22,14.267499923706055,14.289999961853027,14.032500267028807,14.234999656677244,372000.0,0.0047535292498297466,5.645123977111964,0.24074231057236123,59.148958504679314,46.605593194182234,-0.29637492182592595,-0.28748637216049033,0.1548100105385064,-0.21485475881732086,20.426563470258984,0.2574996948242205,-0.1335100867523451,0.2901249408721931,-0.04106689807310815,0.6213167798174943,0.12452902139954247,0.4557208603448437,-0.5929627627563487,95.69377291784164,45.206561991980024,0.1655959194726504,3,-0.25750017166137695,-0.24374961853027344,0.2793753147125244,-0.01374959945678711,0.4750003814697248,3,0.04555806006701091,1.5483787608441748,14.199999809265135,-1.3225742939765572,14.03499984741211,-1.6666626299568124,14.0024995803833,0.04555806006701091
4567,2007-03-23,14.234999656677244,14.302499771118164,14.149999618530273,14.300000190734865,293600.0,-0.0022779230560786567,3.35716621253406,-2.0,68.58554189805324,49.57813578001463,-0.25283925967480236,-0.2556910709816673,0.1890767276377563,-0.18113211264899398,20.699854917693926,0.15250015258789062,-0.08664986680220288,0.2497497081756581,-0.09851614473691228,0.5980155610882285,0.0756167817193738,0.4238826346319424,-0.5235347276733382,84.74574079462029,26.774297277719583,0.17413292645628514,3,-0.21874999999999822,-0.21124935150146307,0.28875041007995783,0.01875066757202326,0.5900001525878906,4,0.03951528019434458,5.645123977111964,14.267499923706055,1.5483787608441748,14.199999809265135,-1.3225742939765572,14.03499984741211,0.03951528019434458
4568,2007-03-26,14.154999732971193,14.272500038146973,14.087499618530273,14.272500038146973,290400.0,-0.0056199456013703575,2.1489351340822025,1.8076821502977112,61.68386996977085,52.04043187900372,-0.1743182531847225,-0.1905817322999166,0.26132627425066524,-0.098845727457741,21.46039340708344,0.18500041961669922,-0.05189315372303227,0.17299981117248642,-0.1671609153132927,0.5131605376582655,0.0029194479295977516,0.3430801744153751,-0.3962520165981456,55.97014288032415,-5.796809218700858,0.17008036324288953,3,-0.1387500762939471,-0.13124942779541193,0.34312534332275213,0.0987505912780744,0.9149999618530273,0,0.045390316907564454,3.35716621253406,14.234999656677244,5.645123977111964,14.267499923706055,1.5483787608441748,14.199999809265135,0.045390316907564454
4569,2007-03-27,14.017499923706055,14.19499969482422,14.017499923706055,14.09000015258789,200800.0,-0.009713868729001818,-3.8965299518560905,0.6170216219726085,57.99675842900898,53.895739368891675,2.44127140440753e-05,-0.0511771850803342,0.3886734082046601,0.040084363647213905,21.31835634296595,0.17749977111816584,-0.03911605602961643,0.03262500762939524,-0.3077247235430818,0.37297473880187226,-0.13754985795684327,0.20279987321563375,-0.21525204295339861,1.724177620221131,-62.324285659292535,0.1701748655862389,3,0.017499923706054688,0.0062503814697265625,0.49000024795532227,0.2362504005432129,1.4499998092651385,1,0.05921169454064912,2.1489351340822025,14.154999732971193,3.35716621253406,14.234999656677244,5.645123977111964,14.267499923706055,0.05921169454064912
4570,2007-03-28,14.052499771118164,14.09000015258789,13.975000381469727,14.0,371600.0,0.002496868029435051,-1.2439196858892052,-0.7241324879640104,55.85737814170347,54.8725576654467,-0.0014197140345508785,-0.09311707063836927,0.33888255398321654,0.006453417099468339,21.24488001311045,0.11499977111816406,-0.02384636738153212,0.06899986267089808,-0.2699510742201827,0.4079507995619789,-0.10047560577464232,0.23847533111643848,-0.21023173913626714,23.66397987233844,-41.53149127896894,0.16947546844554023,3,-0.017499923706054688,-0.05999946594238281,0.4550004005432129,0.31750059127807617,1.2775001525878906,2,0.05870840225599894,-3.8965299518560905,14.017499923706055,2.1489351340822025,14.154999732971193,3.35716621253406,14.234999656677244,0.05870840225599894
4571,2007-03-29,14.020000457763672,14.140000343322756,13.925000190734865,14.140000343322756,230400.0,-0.002312706912209861,2.5833392938033892,-2.2857220708447206,50.89930217033191,56.056326132603324,0.045681456065088,-0.0773835006550101,0.3538933870799763,0.04234202665239728,20.5140652734761,0.21500015258789062,0.01915861146311748,0.04462552070617676,-0.2817993718237517,0.3710504132361052,-0.11858692555878747,0.20783796697114099,-0.140913886650873,25.165661623344608,-34.64062787457634,0.16321244626496445,3,0.0612492561340332,-0.051250457763671875,0.4874997138977051,0.34999990463256836,1.1599998474121076,3,0.056169714841865614,-1.2439196858892052,14.052499771118164,-3.8965299518560905,14.017499923706055,2.1489351340822025,14.154999732971193,0.056169714841865614
4572,2007-03-30,14.274999618530273,14.274999618530273,14.005000114440918,14.005000114440918,425200.0,0.01818824197151825,1.0,-2.2499980131765795,57.14286569791992,56.729360266147474,-0.15464289644140727,-0.32295010107337774,0.08626495938784373,-0.2067127482370772,19.75080384610163,0.26999950408935547,0.06386465793679363,0.2831246852874756,-0.06917155567270505,0.6354209262476562,0.10697656480738615,0.459272805767565,-0.36203999141704557,100.0,42.71458369992984,0.17614812048009013,3,-0.16124963760375977,-0.30624961853027344,0.23125028610229492,0.0950007438659668,0.7350006103515625,4,0.03274961114805541,2.5833392938033892,14.020000457763672,-1.2439196858892052,14.052499771118164,-3.8965299518560905,14.017499923706055,0.03274961114805541
4573,2007-04-02,14.404999732971193,14.404999732971193,14.227499961853027,14.317500114440918,524000.0,0.009106838382830329,3.0571553133513745,0.32407325645056556,71.3550629523824,59.235835317589405,-0.24757975773843732,-0.4164122366153169,-0.05656490632542166,-0.3316686536037121,18.217881025610787,0.17749977111816584,0.09141393313431223,0.37637481689453267,0.012306431625571435,0.7404432021634939,0.19434062426005205,0.5584090095290133,-0.4799995422363281,100.0,38.09166625826339,0.18203419263448029,4,-0.23999977111816406,-0.3849997520446795,0.07000017166137518,-0.00999975204467951,0.5799999237060511,0,0.02915654870389317,1.0,14.274999618530273,2.5833392938033892,14.020000457763672,-1.2439196858892052,14.052499771118164,0.02915654870389317
4574,2007-04-03,14.647500038146973,14.677499771118164,14.447500228881836,14.449999809265135,418400.0,0.016834453986189768,-1.2716072639590084,2.2571553133514732,74.620080966684,61.92109097005934,-0.4403695525751825,-0.625410997261497,-0.3132907685810906,-0.5706971640111647,17.005995803474214,0.2725000381469709,0.15641626710893242,0.5772500991821286,0.13421979713372778,1.0202804012305293,0.3557349481579273,0.7987652502063298,-0.6744998931884751,96.01332229900905,28.99486479174655,0.22151515102420072,4,-0.346250057220459,-0.49125003814697266,-0.1725001335144043,-0.252500057220459,0.11999988555908203,1,0.028844489201359735,3.0571553133513745,14.404999732971193,1.0,14.274999618530273,2.5833392938033892,14.020000457763672,0.028844489201359735
4575,2007-04-04,14.460000038146973,14.672499656677244,14.43000030517578,14.647500038146973,1057200.0,-0.012800819219094595,1.042106362132413,-0.9493659883917362,64.67153203373644,62.53471025106569,-0.23703695631607324,-0.4042959601160163,-0.15119261492290015,-0.38273640866819747,15.586253728265698,0.24249935150146484,0.18059589216039384,0.35525012016296387,-0.09670718996281735,0.8072074302887451,0.12927146510007326,0.5812287752258545,-0.402459938049315,71.09636488296724,3.837302946821481,0.22597865506289064,4,-0.15875005722045898,-0.30375003814697266,-0.11750006675720215,-0.05124998092651367,0.3450002670288068,2,0.06967494413321806,-1.2716072639590084,14.647500038146973,3.0571553133513745,14.404999732971193,1.0,14.274999618530273,0.06967494413321806
4576,2007-04-05,14.582500457763672,14.635000228881836,14.425000190734865,14.520000457763672,309200.0,0.008471674916564975,1.5074699947618726,-0.3333333333333333,72.3529629558987,62.9533125908263,-0.34660474764039684,-0.4969470686960715,-0.29795337177700176,-0.5040191501269682,14.963481151850043,0.21000003814697088,0.21386483324177163,0.4426255226135254,-0.04367489694217852,0.9289259421692293,0.19947531283567344,0.6857757323913773,-0.45056519714355403,85.87370083965926,12.964455654472445,0.24315020977785226,4,-0.2812504768371582,-0.4262504577636719,-0.24000048637390137,-0.1737504005432129,0.17749977111816406,3,0.051260033771808766,1.042106362132413,14.460000038146973,-1.2716072639590084,14.647500038146973,3.0571553133513745,14.404999732971193,0.051260033771808766
4577,2007-04-09,14.46500015258789,14.56999969482422,14.460000038146973,14.55500030517578,403600.0,-0.008057623966212457,-1.1999847412691804,-1.4400024414062216,64.12215652141501,63.22423331878676,-0.21573466318041135,-0.36093548201505143,-0.20641776995522854,-0.3803037175118167,14.806463706901535,0.12250041961669922,0.23056206950858638,0.301625204086303,-0.20036894145615847,0.8036193496287645,0.05062813131507227,0.5526222768575337,-0.2675971507080064,52.777842533468686,-18.422083223439103,0.2509970727712304,4,-0.16375017166137695,-0.3087501525878906,-0.1731252670288086,-0.05625009536743164,0.3249998092651367,0,0.049429667822020074,1.5074699947618726,14.582500457763672,1.042106362132413,14.460000038146973,-1.2716072639590084,14.647500038146973,0.049429667822020074
4578,2007-04-10,14.5024995803833,14.602499961853027,14.307499885559082,14.307499885559082,459600.0,0.0025924249844340164,-2.025646543291991,-2.166659602424491,64.23135543768888,63.9169663197512,-0.2221152261133046,-0.3821950243135017,-0.2657905569817558,-0.4142607925370356,14.669233022376005,0.2950000762939453,0.22515024673565875,0.3163746356964108,-0.2043977191401698,0.8371469905329914,0.05598845827812049,0.5767608131147011,-0.24748496619482374,52.702636523675615,-15.488999542185631,0.2603861774182906,4,-0.2012495994567871,-0.3462495803833008,-0.2168745994567871,-0.0937495231628418,0.4275007247924787,1,0.03499401228633725,-1.1999847412691804,14.46500015258789,1.5074699947618726,14.582500457763672,1.042106362132413,14.460000038146973,0.03499401228633725
4579,2007-04-11,14.324999809265135,14.614999771118164,14.295000076293945,14.529999732971193,707600.0,-0.012239253663434702,-1.415097598894455,-1.0512833052936525,53.77643783076099,63.685750729646465,0.004012461220249008,-0.17072165807393347,-0.11154936690749473,-0.23237862481765248,13.933195817395289,0.31999969482421875,0.20279636545141955,0.11174988746642889,-0.375967961585955,0.5994677365188128,-0.13210903705976307,0.35560881199262084,0.3524999618530291,7.946957965020522,-54.172755041985525,0.24385892452619232,4,-0.02374982833862127,-0.16874980926513494,-0.10625004768371404,0.08375024795532404,0.4225006103515643,2,0.0460732883909174,-2.025646543291991,14.5024995803833,-1.1999847412691804,14.46500015258789,1.5074699947618726,14.582500457763672,0.0460732883909174
4580,2007-04-12,14.44499969482422,14.44499969482422,14.244999885559082,14.3100004196167,952400.0,0.008376955473428538,1.9629760449853606,-0.6585332948762056,55.19765510415868,64.16334550007167,-0.0608558696123751,-0.2560008990292868,-0.2455110990483309,-0.34517811340549187,12.899262828461538,0.1999998092651385,0.20365328574024133,0.2013747692108172,-0.26291714806050237,0.6656666864821368,-0.030771189424841694,0.4335207278464761,0.22485008239745952,51.28195723141299,-6.3186012441134665,0.2321459586356595,4,-0.10374975204467951,-0.2887496948242205,-0.24999976158142267,-0.03624963760376154,0.4724998474121076,3,0.02232608069887254,-1.415097598894455,14.324999809265135,-2.025646543291991,14.5024995803833,-1.1999847412691804,14.46500015258789,0.02232608069887254
4581,2007-04-13,14.5,14.5,14.3774995803833,14.484999656677244,396000.0,0.0038075670708035414,15.333015449170322,0.11111425079651063,57.658975708848004,64.22069105684145,-0.04538008691995543,-0.28277251477113197,-0.3070296849800087,-0.3967764711605266,12.050205792279153,0.12250041961669922,0.22421257852295895,0.22925009727478063,-0.22799309636213216,0.6864932909116934,0.0006285004563242325,0.457871694093237,0.15285578155517676,68.91897116551925,14.142701835249518,0.22862159681845645,4,-0.0475001335144043,-0.2962503433227539,-0.39749979972839355,-0.09124994277954102,0.4975004196166992,4,0.0210345038052262,1.9629760449853606,14.44499969482422,-1.415097598894455,14.324999809265135,-2.025646543291991,14.5024995803833,0.0210345038052262
4582,2007-04-16,14.587499618530273,14.664999961853027,14.462499618530273,14.515000343322756,462000.0,0.006034456450363601,-1.281684692380845,4.833174391251137,62.446052168643725,63.23080096975937,-0.0937485488084544,-0.32677570129729006,-0.40314722297612704,-0.4798118624176091,11.306791867429865,0.2025003433227539,0.2525274255360479,0.2784997463226322,-0.14780142351126635,0.7048009161565307,0.06534916140568292,0.49165033123958146,-0.3424997329711914,81.54754065603699,25.81015634179235,0.21315058491694885,4,-0.1262497901916504,-0.38374996185302734,-0.5306243896484375,-0.14874935150146662,0.5174999237060547,0,0.011825234952015817,15.333015449170322,14.5,1.9629760449853606,14.44499969482422,-1.415097598894455,14.324999809265135,0.011825234952015817
4583,2007-04-17,14.7475004196167,14.789999961853027,14.664999961853027,14.677499771118164,648400.0,0.01096834997569962,-1.631571550469307,0.965535838781413,70.73865899247514,62.79953186151395,-0.22356684364900303,-0.4512362902313569,-0.5672635972729125,-0.6345723039745756,11.186998876020231,0.2025003433227539,0.30099175223287133,0.40125050544738805,-0.042138180832550276,0.8446391917273264,0.1795561623074189,0.6229448485873572,-0.49410053253173913,92.20191994736419,28.408151464152574,0.2216943431399688,4,-0.23000049591064453,-0.4875006675720215,-0.6943752765655518,-0.28875017166137695,0.20249938964843572,1,0.00288181325831971,-1.281684692380845,14.587499618530273,15.333015449170322,14.5,1.9629760449853606,14.44499969482422,0.00288181325831971
4584,2007-04-18,14.852499961853027,14.885000228881836,14.737500190734865,14.75749969482422,552000.0,0.0071198195795039165,-1.1851974822863187,1.3571340989904517,71.85794101078065,63.598021747852194,-0.3312651462825169,-0.5184307639692509,-0.6714554975018778,-0.7329092842182732,11.185578588345933,0.14750003814697088,0.324813431111572,0.46537504196166957,-0.006979962511781679,0.9377300464351208,0.22919753972494483,0.7015525441983943,-0.577636071777345,94.9218360008881,24.975741240421,0.2361775022367256,4,-0.28749990463256836,-0.5450000762939453,-0.8224999904632568,-0.3937497138977051,-0.125,2,0.00521799990047489,-1.631571550469307,14.7475004196167,-1.281684692380845,14.587499618530273,15.333015449170322,14.5,0.00521799990047489
4585,2007-04-19,14.850000381469727,14.925000190734865,14.75,14.852499961853027,500800.0,-0.00016829357951331225,1.37288332848411,-0.026311298499222497,73.0555632085008,63.67608844258576,-0.29907740315170805,-0.48985297055352106,-0.6634055740331455,-0.7253306692700274,12.1745347622539,0.17500019073486506,0.3167418898786618,0.4303754329681393,-0.0759902113732327,0.9367410773095113,0.1771926107974533,0.6835582551388253,-0.5385283110656758,86.30141997157243,10.24927146897916,0.2531828221706863,4,-0.2650003433227539,-0.5225005149841309,-0.8456254005432129,-0.3912501335144043,-0.04250049591064453,3,-0.0069023541562281965,-1.1851974822863187,14.852499961853027,-1.631571550469307,14.7475004196167,-1.281684692380845,14.587499618530273,-0.0069023541562281965
4586,2007-04-20,14.917499542236328,14.984999656677244,14.827500343322756,14.920000076293945,309200.0,0.0045453979146579115,1.3773536016583277,1.0003815337657382,69.92248768059196,64.32056968249431,-0.3509676168199416,-0.5335124369418214,-0.7280823817905215,-0.7879853242941941,13.73757884717012,0.15749931335448863,0.28058405599400515,0.4653746128082279,-0.08168285557039567,1.0124320811868515,0.191845878618917,0.7389033469975388,-0.5569452222058118,87.08131875352524,13.477673891514868,0.27352873418931156,4,-0.30249977111816406,-0.5412497520446777,-0.9193744659423828,-0.45874929428100586,0.030000686645507812,4,0.0,1.37288332848411,14.850000381469727,-1.1851974822863187,14.852499961853027,-1.631571550469307,14.7475004196167,0.0
4587,2007-04-23,14.797499656677244,14.994999885559082,14.782500267028807,14.952500343322756,499600.0,-0.008044235913621134,-1.2972998051405522,61.9870327993912,62.246495058743854,64.10002964038931,-0.19986006336956663,-0.38916336521238826,-0.6046620727781118,-0.6611150539921677,15.339687342258024,0.2124996185302752,0.274533475718151,0.317249727249143,-0.24053940585105593,0.875038860349342,0.03835516069904443,0.5961442937992416,-0.37450080298205535,40.15143195676622,-28.869304149073344,0.2788945665500993,4,-0.1774997711181623,-0.41624975204467596,-0.8399994373321515,-0.33874940872192205,0.24250030517578303,0,0.013515848459520363,1.3773536016583277,14.917499542236328,1.37288332848411,14.850000381469727,-1.1851974822863187,14.852499961853027,0.013515848459520363
4588,2007-04-24,14.797499656677244,14.954999923706055,14.72249984741211,14.850000381469727,321600.0,0.0,-1.296293156633088,0.33871285301175535,55.51469711695556,64.29316956107759,-0.1716661977778262,-0.35685712783314294,-0.6003651918730544,-0.647668302378305,16.53605938603444,0.2325000762939453,0.2435658393827751,0.2851247310638403,-0.26777781051839256,0.8380272726460731,0.008673460272724753,0.5615760018549558,-0.3058606791583873,27.522861932475717,-36.51030372101437,0.27645127079111603,4,-0.1774997711181623,-0.36999988555908025,-0.8399994373321515,-0.33874940872192205,0.125,1,0.02078053000125113,-1.2972998051405522,14.797499656677244,1.3773536016583277,14.917499542236328,1.37288332848411,14.850000381469727,0.02078053000125113
4589,2007-04-25,14.84749984741211,14.94499969482422,14.732500076293945,14.795000076293945,315200.0,0.003378962114880091,-1.3943649864067855,-0.9999818350256696,65.84867729738195,65.47661647143573,-0.15617933194608824,-0.35994197832300223,-0.6449959348771497,-0.6837944787511923,17.427937559141547,0.2124996185302752,0.2414125278089987,0.29362492561340403,-0.22650527050626934,0.8137551217330774,0.033559827553567345,0.5536900236732407,-0.29545756092842623,45.87155321151968,-16.554835148605534,0.2600650980598367,4,-0.16125011444091797,-0.3874998092651367,-0.8899996280670166,-0.3887495994567871,0.10249996185302557,2,0.006903516612656535,-1.296293156633088,14.797499656677244,-1.2972998051405522,14.797499656677244,1.3773536016583277,14.917499542236328,0.006903516612656535
4590,2007-04-26,14.8774995803833,14.887499809265135,14.727499961853027,14.81999969482422,398400.0,0.002020524214817243,3.1290100289178815,1.0952406902815284,63.053079233582125,66.0759613075173,-0.13228874995528628,-0.34252731494233046,-0.6712623655627254,-0.7004431702960172,18.136352840332965,0.1599998474121076,0.2383117801529604,0.2823746681213386,-0.19980631842956598,0.7645556546722432,0.04128417484588631,0.5234651613967909,-0.27230238201057055,56.880627990074785,-2.473262792466187,0.2410904932754519,4,-0.14874982833862305,-0.4174995422363281,-0.896249532699585,-0.4187493324279785,0.09250068664550604,3,-0.010082313746327065,-1.3943649864067855,14.84749984741211,-1.296293156633088,14.797499656677244,-1.2972998051405522,14.797499656677244,-0.010082313746327065
4591,2007-04-27,14.807499885559082,14.960000038146973,14.782500267028807,14.854999542236328,518400.0,-0.004705071201380973,-2.6410622585219365,-0.8260826298243832,65.81988421971637,66.45083153541427,-0.015738123944968763,-0.22188111326729398,-0.5961703470729098,-0.6150487078000122,19.31715263426805,0.17749977111816584,0.2707638647152386,0.173000001907349,-0.23422297249630653,0.5802229763110045,-0.03061148529447877,0.37661148910917674,-0.15552636472398973,31.192670182720473,-27.795373633766037,0.20361148720182748,4,0.022500038146972656,-0.3474998474121094,-0.791874885559082,-0.34874963760375977,-0.07999992370605469,4,0.0,3.1290100289178815,14.8774995803833,-1.3943649864067855,14.84749984741211,-1.296293156633088,14.797499656677244,0.0
4592,2007-04-30,14.74250030517578,14.967499732971193,14.720000267028807,14.869999885559082,430000.0,-0.004389639094084519,-1.8695647366471329,2.684221093420641,60.81086537957587,65.34774335620324,0.0822052769346211,-0.12655005233752448,-0.5276152681492459,-0.5378299523981998,20.876260118563504,0.24749946594238637,0.2929155668555907,0.08462538719177104,-0.287902512863063,0.4571532872466051,-0.10163856283564598,0.27088933721918806,-0.04936362057380883,9.090944120344195,-48.598120547487355,0.18626395002741675,4,0.11499977111816584,-0.2825002670288068,-0.72562527656555,-0.2837500572204572,-0.26000022888183416,0,0.013905370151770402,-2.6410622585219365,14.807499885559082,3.1290100289178815,14.8774995803833,-1.3943649864067855,14.84749984741211,0.013905370151770402
4593,2007-05-01,14.824999809265135,14.852499961853027,14.672499656677244,14.702500343322756,451600.0,0.005596032042162635,1.0281750679661927,-0.960783287083052,74.63060296795442,65.65581690700033,0.013248358474685418,-0.18548056224104492,-0.6031900896612026,-0.606867814059477,21.717278153855847,0.18000030517578303,0.31033868963977973,0.1461248874664296,-0.21351112425495344,0.5057608991878126,-0.033693118394261035,0.32594289332712023,0.1700000762939471,51.694953609413275,-11.77862471290041,0.17981800586069133,5,0.00874996185302912,-0.3649997711181623,-0.8049998283386213,-0.3662495613098127,-0.6925001144409144,1,0.01450253999015394,-1.8695647366471329,14.74250030517578,-2.6410622585219365,14.807499885559082,3.1290100289178815,14.8774995803833,0.01450253999015394
4594,2007-05-02,15.06999969482422,15.287500381469727,14.744999885559082,14.857500076293945,881600.0,0.016526130773099057,-1.4800022670200892,1.7346983261970286,77.41234124215501,66.13990335518412,-0.22088284661463753,-0.41867035155222787,-0.8426276965958159,-0.8377628540070763,22.041220748195986,0.5425004959106445,0.3193756524016962,0.3699997901916525,-0.029321923180054554,0.7693215035633596,0.1703389335057981,0.569660646877507,-0.3975000381469762,64.6340763713902,-0.3658940434350484,0.19966085668585393,5,-0.0899996757507342,-0.4637494087219256,-1.0499997138977069,-0.6112494468688983,-0.9349994659423846,2,-0.009787660327400971,1.0281750679661927,14.824999809265135,-1.8695647366471329,14.74250030517578,-2.6410622585219365,14.807499885559082,-0.009787660327400971
4595,2007-05-03,15.467499732971193,15.49250030517578,15.020000457763672,15.102499961853027,1148400.0,0.026376910829234657,1.2771026748782166,1.7176490651730918,82.63074368724298,67.55193180036757,-0.5828745966947242,-0.7766396989945612,-1.2248349196480763,-1.2176655348396572,22.68515726383315,0.4724998474121076,0.30976896894593864,0.7171248435974142,0.2065775696398422,1.2276721175549863,0.46185120661862733,0.9723984805762012,-0.7950000762939489,96.95115214233505,31.10656062593648,0.255273636978786,5,-0.3849997520446813,-0.7587494850158709,-1.4381246566772479,-1.008749485015871,-1.2399997711181658,3,-0.03345724471570111,-1.4800022670200892,15.06999969482422,1.0281750679661927,14.824999809265135,-1.8695647366471329,14.74250030517578,-0.03345724471570111
4596,2007-05-04,15.329999923706055,15.47249984741211,15.1850004196167,15.467499732971193,541600.0,-0.00888959506312692,2.898296317848253,-0.3767120424320047,74.22517331076439,68.88289605059207,-0.4254486370966202,-0.611626160943878,-1.073082975796229,-1.0635086213797749,23.39555652841188,0.28749942779541016,0.28572561228948956,0.5422500610351566,-0.023058154486660598,1.1075582765569738,0.259595953274248,0.8249041687960652,-0.6247002410888687,80.18289598096396,15.650268629709643,0.2826541077609084,5,-0.2474999427795428,-0.6212496757507324,-1.3162498474121094,-0.8712496757507324,-1.0100002288818342,4,-0.02348334367050786,1.2771026748782166,15.467499732971193,-1.4800022670200892,15.06999969482422,1.0281750679661927,14.824999809265135,-0.02348334367050786
4597,2007-05-07,15.18000030517578,15.329999923706055,15.142499923706055,15.274999618530273,504400.0,-0.009784710976959543,-1.2058813629682819,0.6909050555212658,64.20364395318855,69.84833458795129,-0.24080902070497245,-0.4272177011498126,-0.9065730296629866,-0.8978344567916778,24.03855935866752,0.1875,0.25652384080940394,0.3565004348754872,-0.21328351705619752,0.926284386807172,0.07160845890964396,0.6413924108413305,-0.4432125976562489,61.89027404158715,0.8221984664591133,0.28489197596584265,5,-0.09750032424926758,-0.43125009536742986,-1.155000448226927,-0.7212500572204572,-0.5825004577636701,0,-0.029808981174293314,2.898296317848253,15.329999923706055,1.2771026748782166,15.467499732971193,-1.4800022670200892,15.06999969482422,-0.029808981174293314
4598,2007-05-08,15.010000228881836,15.145000457763672,14.9399995803833,15.137499809265135,632000.0,-0.011198950782364658,1.8771875815637487,1.3421105467102579,54.96064846381523,68.63855360644388,-0.0419022473728905,-0.22898783593029037,-0.7262915356130826,-0.7156238244329494,25.221908108142827,0.2400007247924787,0.22931170116589783,0.16112532615661657,-0.393466733239082,0.7157173855523151,-0.11617070354123271,0.43842135585446584,-0.24298401745605602,35.45153104511172,-20.452974766661292,0.27729602969784967,5,0.07249975204467596,-0.15000009536743164,-0.9687502384185791,-0.5512499809265137,-0.43000030517578125,1,-0.03514324747130182,-1.2058813629682819,15.18000030517578,2.898296317848253,15.329999923706055,1.2771026748782166,15.467499732971193,-0.03514324747130182
4599,2007-05-09,14.984999656677244,15.050000190734865,14.932499885559082,14.9375,492400.0,-0.0016655943919632321,-3.086975270761178,-0.3725475529758389,54.19252993564161,67.65404812889493,0.005200726878424433,-0.16022112415547696,-0.6827062070596011,-0.6786336956080117,26.45334851465978,0.11750030517578303,0.22603426963255657,0.10312476158141948,-0.39598465977227093,0.6022341829351099,-0.14642994909542573,0.3526794722582647,-0.1889640815014637,9.37495210344605,-40.921293830071996,0.24955471067684487,5,0.09750032424926758,-0.11624956130981268,-0.8924996852874738,-0.526249408721922,-0.3350000381469709,2,-0.056890222314630035,1.8771875815637487,15.010000228881836,-1.2058813629682819,15.18000030517578,2.898296317848253,15.329999923706055,-0.056890222314630035
4600,2007-05-10,14.767499923706055,14.984999656677244,14.75749969482422,14.960000038146973,478800.0,-0.014514497027317108,-1.1411703459696734,-4.052663280261962,45.73864313689794,65.42279911969288,0.22960110697633418,0.08714636148797439,-0.45263445306564876,-0.44932940038291846,27.70748672655398,0.2274999618530238,0.23349741106373756,-0.13049998283386266,-0.5893990985412074,0.3283991328734821,-0.35994954068753415,0.09894957501980883,0.7250003814697248,1.3986331115649544,-42.416851845028525,0.22944955785367208,5,0.3150000572204572,0.10125017166137695,-0.5387499332427979,-0.3087496757507324,-0.31999969482421875,3,-0.04283051959315576,-3.086975270761178,14.984999656677244,1.8771875815637487,15.010000228881836,-1.2058813629682819,15.18000030517578,-0.04283051959315576
4601,2007-05-11,14.80500030517578,14.869999885559082,14.412500381469727,14.5625,464000.0,0.00253938592608538,1.4563766980547577,-1.2597410961550755,50.223566431777414,64.2464325699375,0.21423832093862494,0.07764850037772142,-0.4801722336473304,-0.4751663398878776,28.479193706515595,0.45749950408935547,0.2239616975725589,-0.10824961662292587,-0.5302470307646399,0.3137477975187881,-0.31924832369378287,0.10274909044793112,0.6727999877929687,42.77930458138075,-1.4377090943466868,0.2109987070708566,5,0.14750003814697443,0.06374979019165217,-0.5762503147125226,-0.3462500572204572,-0.49499988555908025,4,-0.03900711458417594,-1.1411703459696734,14.767499923706055,-3.086975270761178,14.984999656677244,1.8771875815637487,15.010000228881836,-0.03900711458417594
4602,2007-05-14,14.760000228881836,14.875,14.412500381469727,14.84000015258789,526000.0,-0.0030395187684131297,5.1666772630749085,-0.32989617744219213,48.911481803218024,61.38875244052234,0.29276967402082654,0.14359679042957296,-0.4178705416249535,-0.4176880496876727,28.503261440528465,0.46249961853027344,0.21681437676868498,-0.16187472343444753,-0.5623410354671066,0.2385915885982115,-0.36210787945077705,0.038358432581881985,0.6751880676269515,47.44024726526595,1.0656192769578254,0.20023315601632963,5,0.19250011444091797,0.1087498664855957,-0.5312502384185791,-0.30124998092651367,-0.6424999237060565,0,-0.029810333823480417,1.4563766980547577,14.80500030517578,-1.1411703459696734,14.767499923706055,-3.086975270761178,14.984999656677244,-0.029810333823480417
4603,2007-05-15,14.789999961853027,14.947500228881836,14.637499809265135,14.729999542236328,341200.0,0.002032502202302666,-1.5306168524061576,-0.7500059604701619,48.31130871124172,58.15530438153198,0.2875187762884366,0.12326408164436842,-0.42099792150874116,-0.4339903312525344,27.90138098236937,0.310000419616701,0.21296839113181854,-0.1339999675750736,-0.5310064618870367,0.2630065267368895,-0.33250321473105515,0.06450327958090796,0.6042808180541979,59.21563816912412,12.24955444013726,0.19850324715598142,5,0.16250038146972656,0.0787501335144043,-0.5612499713897705,-0.3575000762939453,-0.617500305175783,1,-0.013015558819298279,5.1666772630749085,14.760000228881836,1.4563766980547577,14.80500030517578,-1.1411703459696734,14.767499923706055,-0.013015558819298279
4604,2007-05-16,14.93000030517578,14.970000267028807,14.795000076293945,14.852499961853027,381600.0,0.00946587854522285,1.2222208766523033,1.2916633553206411,51.44829661838744,54.69058804054803,0.14032808772323335,-0.011207021703762976,-0.5366195283873143,-0.5597791677965827,26.899242816045536,0.18000030517577947,0.22510998709553043,0.002125358581540837,-0.39345301544366507,0.39770373260674674,-0.19566382843106211,0.1999145455941438,0.4250092587939456,90.39311421284702,42.835421285747884,0.19778918701260262,5,0.012499809265138495,-0.06125020980834783,-0.7012503147125226,-0.5100002288818342,-0.9549999237060529,2,-0.02344275782421723,-1.5306168524061576,14.789999961853027,5.1666772630749085,14.760000228881836,1.4563766980547577,14.80500030517578,-0.02344275782421723
4605,2007-05-17,14.7475004196167,14.869999885559082,14.69499969482422,14.869999885559082,307200.0,-0.012223702734675324,1.85715842740363,-1.5806312680736228,48.441571695529575,51.82574341663305,0.2346293196103275,0.1720407122352725,-0.3299082561000226,-0.365182258475226,25.82694838867737,0.23500061035155895,0.21180639927474942,-0.17524952888488698,-0.5776726885885868,0.2271736308188128,-0.37646110873673777,0.0259620509669638,0.5698087770530265,60.089705276086825,10.029774792931356,0.20121157985185,5,0.1237497329711914,0.12124967575073242,-0.5187504291534424,-0.33500051498413086,-1.0100002288818342,3,-0.006611344181196466,1.2222208766523033,14.93000030517578,-1.5306168524061576,14.789999961853027,5.1666772630749085,14.760000228881836,-0.006611344181196466
4606,2007-05-18,14.917499542236328,14.962499618530273,14.74250030517578,14.767499923706055,279600.0,0.011527317700123607,-1.200005722078619,-1.224492020241339,54.31032862791087,50.72648615826887,-4.070303914538442e-05,0.002151919655336343,-0.4767675612408713,-0.5215339103270722,24.34662837443306,0.21999931335449396,0.17566561294623284,-0.0052504062652580785,-0.4076735659689579,0.3971727534384417,-0.20646198611710886,0.1959611735865927,0.3636173018253981,90.58282770052425,33.880712410137605,0.20121157985185,5,-0.1387491226196289,0.01750040054321289,-0.6687495708465576,-0.5212492942810059,-0.6649999618530273,4,-0.031506574679206145,1.85715842740363,14.7475004196167,1.2222208766523033,14.93000030517578,-1.5306168524061576,14.789999961853027,-0.031506574679206145
4607,2007-05-21,14.9975004196167,14.9975004196167,14.6850004196167,14.88249969482422,362000.0,0.0053628878723182005,4.434748355958768,0.7666734483679294,54.254022129946215,50.647972121172316,-0.1214202529965629,-0.06545295563535625,-0.535929264596092,-0.5878025005189329,23.18985375405464,0.3125,0.08609100085255506,0.06475043296813965,-0.33449513966897193,0.4639960056052512,-0.13487235335041525,0.26437321928669455,0.24887176594134708,100.0,40.902085432922476,0.19962278631855554,5,-0.2662501335144043,-0.04500007629394531,-0.6693756580352783,-0.7350001335144043,-0.6225004196166992,0,-0.04584097221299299,-1.200005722078619,14.917499542236328,1.85715842740363,14.7475004196167,1.2222208766523033,14.93000030517578,-0.04584097221299299
4608,2007-05-22,15.104999542236328,15.172499656677244,14.845000267028807,14.989999771118164,396000.0,0.007167802607894513,1.6199951171875373,0.9999917072321383,50.92592218822404,50.285015704792585,-0.23917878276158433,-0.15677153098303442,-0.6226028888475312,-0.681523343815222,22.503811215244518,0.3274993896484375,0.017395600145704293,0.1568745613098148,-0.2441203404023522,0.5578694630219818,-0.043622889546268695,0.3573720121658983,0.10801777115818467,86.15380100942947,26.609594774156847,0.20049745085608325,5,-0.3124995231628418,-0.15249919891357422,-0.7724997997283936,-0.9337491989135742,-0.7299995422363281,1,-0.06537565488163843,4.434748355958768,14.9975004196167,-1.200005722078619,14.917499542236328,1.85715842740363,14.7475004196167,-0.06537565488163843
4609,2007-05-23,14.949999809265135,15.157500267028807,14.760000228881836,15.087499618530273,235200.0,-0.010261485446443452,1.8648537189713656,-1.195652895029289,34.294379020195194,49.013430802936725,-0.10020333685604221,0.006641482651874142,-0.43960636186998947,-0.5158219962398682,21.64386631761033,0.3975000381469709,-0.028958472954247583,-0.003250169754030807,-0.40144031570349625,0.39493997619543464,-0.20234524272876442,0.1958449032207028,0.23099682685238676,54.35893423060354,-0.434809451127542,0.19909507297473306,5,-0.15749979019164861,0.002500534057618964,-0.5612499713897687,-0.7374997138977033,-0.6475000381469709,2,-0.052006699833269665,1.6199951171875373,15.104999542236328,4.434748355958768,14.9975004196167,-1.200005722078619,14.917499542236328,-0.052006699833269665
4610,2007-05-24,14.727499961853027,15.06999969482422,14.645000457763672,14.895000457763672,351200.0,-0.014882933127143949,-1.5563902010893522,1.2181871146283283,32.61182490695815,47.05657063351236,0.12966106611721884,0.22907219906430498,-0.1928910196284903,-0.2836859663341045,20.84929451045778,0.42499923706054865,-0.053878397731537575,-0.21825003623962402,-0.6279323436187454,0.19143227113949735,-0.4230911899291847,-0.013408882550063339,0.444999694824217,15.63974016629218,-34.457701112206045,0.20484115368956113,5,0.06500005722045898,0.22500038146972656,-0.29124999046325684,-0.4674997329711914,-0.4025001525878924,3,-0.05109486215124193,1.8648537189713656,14.949999809265135,1.6199951171875373,15.104999542236328,4.434748355958768,14.9975004196167,-0.05109486215124193
4611,2007-05-25,14.807499885559082,14.859999656677244,14.72249984741211,14.72249984741211,159600.0,0.005432009771737967,-2.23528817780965,-0.5074614118892944,38.796976005259104,45.932736655961364,0.05593517655413649,0.1571283263545986,-0.2511151489431107,-0.3522891503563059,19.685230430908128,0.13749980926513494,-0.0756818859031263,-0.13825011253356934,-0.5479324199126907,0.27143219484555203,-0.34309126622313,0.06659104115599135,0.3500003814697248,30.805625511866364,-17.064797892189365,0.20484115368956113,5,0.0974998474121076,0.14500045776367188,-0.35124993324279785,-0.5274996757507324,-0.4700002670288086,4,-0.07226065865904396,-1.5563902010893522,14.727499961853027,1.8648537189713656,14.949999809265135,1.6199951171875373,15.104999542236328,-0.07226065865904396
4612,2007-05-29,14.947500228881836,14.957500457763672,14.75749969482422,14.869999885559082,442800.0,0.00945469150124989,3.102546044973897,0.9117683357829662,48.08575768197219,45.90767543048698,-0.06109619335230576,0.03507166217776714,-0.36291178521816647,-0.4828370332917409,18.856806160659158,0.20000076293945135,-0.060412042412631095,-0.00849976539611852,-0.4068726253503563,0.38987309455811925,-0.2076861953732383,0.19068666458100125,0.1802000427246071,57.34601526242826,7.578151092957135,0.19918642997711894,5,-0.03875017166137695,0.005000114440917969,-0.4518754482269287,-0.6375002861022949,-0.6900005340576154,1,-0.04649611224996952,-2.23528817780965,14.807499885559082,-1.5563902010893522,14.727499961853027,1.8648537189713656,14.949999809265135,-0.04649611224996952
4613,2007-05-30,15.039999961853027,15.042499542236328,14.8125,14.842499732971193,686800.0,0.006188307847787344,1.2716072639590084,2.548378760844129,51.61765712355932,45.926493264394956,-0.1278487318427981,-0.0426833247801337,-0.4313542617120163,-0.5654899739088535,18.4754940847613,0.22999954223632812,-0.05420392422763953,0.07324995994567907,-0.3218284830720215,0.46832840296337963,-0.1242892615631721,0.27078918145453024,0.05909231414794647,77.07310265261148,21.278920883256625,0.19753922150885062,5,-0.13124990463256836,-0.08749961853027344,-0.5393750667572021,-0.7249999046325684,-0.8599996566772479,2,-0.04421542310769366,3.102546044973897,14.947500228881836,-2.23528817780965,14.807499885559082,-1.5563902010893522,14.727499961853027,-0.04421542310769366
4614,2007-05-31,14.922499656677244,15.045000076293945,14.795000076293945,15.02750015258789,845600.0,-0.007812520310758408,2.571419813216531,-0.5316474644364533,54.843743387607326,46.637845674625815,-0.012878607083843363,0.06661547235781384,-0.2917137964010621,-0.4384866556279281,16.33933722746462,0.25,-0.0434205872706972,-0.03687534332275533,-0.4293366501798843,0.35558596353437366,-0.23310599675131982,0.15935531010580917,0.14912894354247896,65.29404636884978,2.5109973432997776,0.19623065342856466,5,-0.013749599456785333,0.03000068664550959,-0.39874982833862127,-0.6074995994567853,-0.6799993515014648,3,-0.03668954057789231,1.2716072639590084,15.039999961853027,3.102546044973897,14.947500228881836,-2.23528817780965,14.807499885559082,-0.03668954057789231
4615,2007-06-01,14.949999809265135,15.095000267028807,14.895000457763672,14.9399995803833,488800.0,0.0018428650172952477,-3.000057221332077,-0.09523982525134159,54.55973513032057,46.6655575082269,-0.009648048622278083,-0.0017310782242265788,-0.30161700828919,-0.45830313776020937,13.606834248723487,0.19999980926513494,-0.03159273490694581,0.016499805450438387,-0.29473872515964494,0.3277383360605217,-0.13911945985460328,0.17211907075548005,-0.5374994277954084,61.07374646372823,-4.0645064754458105,0.15561926530504153,6,-0.04124975204467596,0.002500534057618964,-0.3768749237060529,-0.634999752044676,-0.8924999237060529,4,-0.04331103989350471,2.571419813216531,14.922499656677244,1.2716072639590084,15.039999961853027,3.102546044973897,14.947500228881836,-0.04331103989350471
4616,2007-06-04,14.970000267028807,15.0,14.787500381469727,14.890000343322756,324000.0,0.0013378232788523459,2.035722070844687,7.999809269503259,56.70926819339906,46.938362626388326,-0.02393513888119614,-0.052791294390788224,-0.3056013708524823,-0.47094455383920497,10.534885446395684,0.21249961853027344,-0.035960914128995825,0.05450024604797221,-0.1958762511036145,0.30487674319955893,-0.07068800252782026,0.17968849462376468,-0.5438498878478981,62.96302575622674,-4.231571975890418,0.12518824857579308,6,-0.06125020980834783,-0.01749992370605291,-0.3756253719329816,-0.6550002098083478,-0.7775001525878888,0,-0.04308620215487069,-3.000057221332077,14.949999809265135,2.571419813216531,14.922499656677244,1.2716072639590084,15.039999961853027,-0.04308620215487069
4617,2007-06-05,14.727499961853027,14.899999618530273,14.675000190734865,14.899999618530273,282400.0,-0.016199084893130045,1.608694209941432,-2.156247764823785,48.24191294979623,46.64013937767413,0.19694920461988552,0.1623968209236928,-0.048524886977489246,-0.22393750737085405,7.7347797396646545,0.29500007629394176,-0.025006745485045556,-0.16537504196167063,-0.39612468889327346,0.06537460496993219,-0.28074986542747205,-0.05000021849586922,-0.28797258491516153,12.499943233681638,-53.40286695202725,0.11537482346580184,6,0.1737504005432129,0.22500038146972656,-0.08249998092651367,-0.41249990463256836,-0.3924999237060547,1,-0.026481096203220367,2.035722070844687,14.970000267028807,-3.000057221332077,14.949999809265135,2.571419813216531,14.922499656677244,-0.026481096203220367
4618,2007-06-06,14.482500076293945,14.864999771118164,14.4350004196167,14.640000343322756,561600.0,-0.016635538020280283,-2.4059411175948484,0.9130468434699542,38.114201821328294,47.064564133355574,0.38483049393506796,0.3856225235911914,0.21108381766237727,0.019918999361049572,6.442234876295437,0.42999935150146484,-0.04758002687121099,-0.38399991989135707,-0.6718932079238229,-0.09610663185889123,-0.5279465639075909,-0.24005327587512326,0.6125001907348615,7.196919342253581,-53.31092164630613,0.143946644016233,6,0.2825002670288086,0.4700002670288086,0.17624998092651367,-0.16750001907348633,0.11499977111816406,2,-0.015536017972340499,1.608694209941432,14.727499961853027,2.035722070844687,14.970000267028807,-3.000057221332077,14.949999809265135,-0.015536017972340499
4619,2007-06-07,14.13249969482422,14.47249984741211,14.010000228881836,14.46500015258789,876800.0,-0.024167124434726017,1.661869476919699,2.111110438326103,34.99998371775712,47.32991511233324,0.6779691973315263,0.7046066257336676,0.5763598934060017,0.3664098239959692,5.577471690682404,0.4724998474121094,-0.08744070451852792,-0.6913753032684316,-1.1223029571698646,-0.2604476493669985,-0.906839130219149,-0.47591147631771413,0.9493005752563448,11.290272961796079,-47.23514752871452,0.21546382695071653,6,0.42000055313110174,0.6187505722045881,0.5143752098083478,0.18250036239623846,0.40250015258788885,3,0.00336109049193567,-2.4059411175948484,14.482500076293945,1.608694209941432,14.727499961853027,2.035722070844687,14.970000267028807,0.00336109049193567
4620,2007-06-08,14.135000228881836,14.18000030517578,13.6225004196167,14.074999809265135,713200.0,0.00017693501585780425,6.433303451652228,-0.1804521413902751,29.21650338965702,46.26541815504412,0.6510487403767655,0.6875418367537982,0.5883507394518013,0.35798356242812623,5.968607883683189,0.5574998855590803,-0.1315140905557559,-0.6572497844696041,-1.1870831364639187,-0.12741643247528955,-0.9221664604667623,-0.39233310847244596,0.9039280395507809,37.20507915672318,-16.55208339695934,0.2649166759971577,6,0.22375011444091797,0.4225001335144043,0.6581249237060547,0.3262500762939453,0.502499580383299,4,0.0076052405060660355,1.661869476919699,14.13249969482422,-2.4059411175948484,14.482500076293945,1.608694209941432,14.727499961853027,0.0076052405060660355
4621,2007-06-11,14.227499961853027,14.297499656677244,14.052499771118164,14.077500343322756,375200.0,0.006544020620685043,-1.4499895096225195,2.499976158308726,29.68337013827515,44.22070842796667,0.5225786442534606,0.5792577472028384,0.5127637327279544,0.25903787743020956,6.940461680217725,0.24499988555908025,-0.13149208725363515,-0.5358750343322747,-1.1226666278581945,0.05091655919364513,-0.8292708310952346,-0.24247923756931478,0.7264426356506348,47.35811519497146,-0.5269343857192723,0.29339579676295985,6,0.13125038146972656,0.32000017166137695,0.6681251525878906,0.33625030517578125,0.4825000762939453,0,-0.011948696309945661,6.433303451652228,14.135000228881836,1.661869476919699,14.13249969482422,-2.4059411175948484,14.482500076293945,-0.011948696309945661
4622,2007-06-12,14.31999969482422,14.4350004196167,14.142499923706055,14.172499656677244,622000.0,0.006501474835298282,-1.8192886262001389,0.9833360883995115,29.122356345278632,41.72123056371327,0.37068920265080507,0.47653639286617455,0.430379641935426,0.16168234405414594,7.771780901255795,0.29250049591064453,-0.10858368135583873,-0.42137527465820135,-1.0407860341979127,0.19803548488151002,-0.731080654428057,-0.11166989488834567,0.5540563720062242,56.13679189165347,12.551645068038127,0.3097053797698559,6,0.03875064849853338,0.15625047683715643,0.5756254196166974,0.24375057220458807,0.36999988555908025,1,-0.00890360217182029,-1.4499895096225195,14.227499961853027,6.433303451652228,14.135000228881836,1.661869476919699,14.13249969482422,-0.00890360217182029
4623,2007-06-13,14.59749984741211,14.640000343322756,14.3149995803833,14.422499656677244,413200.0,0.01937850268866881,1.499994498057794,1.186441664242055,41.198509364098555,40.20509344999007,0.02661868926681521,0.19381201560285,0.162237336740521,-0.11982777904438713,8.676627744998292,0.3250007629394549,-0.09949895706234813,-0.1342501163482659,-0.7564556787714469,0.48795544607491514,-0.4453528975598573,0.17685266486332551,0.20146288058551143,95.82304677175345,51.386521491298225,0.3111027812115909,6,-0.23874950408935547,-0.19999980926513672,0.31812524795532227,-0.03374958038330078,0.022500038146972656,2,-0.017982518377054335,-1.8192886262001389,14.31999969482422,-1.4499895096225195,14.227499961853027,6.433303451652228,14.135000228881836,-0.017982518377054335
4624,2007-06-14,14.579999923706055,14.6850004196167,14.550000190734865,14.587499618530273,223200.0,-0.0011988302030472298,-3.0000565147363756,-0.04285535228690808,45.897081785658756,39.24257641169431,-0.010699335180998304,0.19367622937855522,0.1812669900340076,-0.10843627948280243,9.597600372786752,0.13500022888183416,-0.12227399770027425,-0.1342500209808346,-0.7526543738809988,0.48415433191932955,-0.4434521974309167,0.17495215546924747,0.14837506578871107,90.11760038488052,40.30190939982657,0.30920217645008224,6,-0.2687497138977051,-0.18249988555908203,0.3912501335144043,-0.016249656677246094,0.037500381469724786,3,0.0012002691219223927,1.499994498057794,14.59749984741211,-1.8192886262001389,14.31999969482422,-1.4499895096225195,14.227499961853027,0.0012002691219223927
4625,2007-06-15,14.649999618530273,14.744999885559082,14.614999771118164,14.647500038146973,468800.0,0.004801076487689349,-2.8518487121886436,-0.3332909460834181,45.59440141575847,38.00759121417869,-0.14273991192048996,0.12226614249137668,0.1196865772832485,-0.1885104898061023,10.114494833647338,0.16499996185302734,-0.16121938827484783,-0.05937528610229492,-0.6782130630809498,0.5594624908763599,-0.36879417459162234,0.2500436023870325,-1.0274991989135742,86.28155215461503,32.654182050255365,0.30941888848932714,6,-0.3887495994567871,-0.2524995803833008,0.3256254196166992,-0.08624935150146484,-0.14499950408935547,4,-0.007849813932602756,-3.0000565147363756,14.579999923706055,1.499994498057794,14.59749984741211,-1.8192886262001389,14.31999969482422,-0.007849813932602756
4626,2007-06-18,14.447500228881836,14.675000190734865,14.427499771118164,14.630000114440918,265200.0,-0.013822484294969017,-1.2247148631214557,-73.01220908050362,36.486489272970374,36.7014330278647,-0.024754728216949573,0.30329928811356766,0.3244766169009452,0.0027543305427073506,11.230443914204649,0.247500419616701,-0.20683748476598574,-0.2383747100830078,-0.8596261526643492,0.38287673249833354,-0.5490004313736794,0.07225101120766375,-0.8025498199462895,50.62246049572073,-2.4298273506493686,0.31062572129067095,6,-0.2037501335144043,-0.05000019073486328,0.5281248092651367,0.11625003814697266,0.18249988555908203,0,0.013151034945372286,-2.8518487121886436,14.649999618530273,-3.0000565147363756,14.579999923706055,1.499994498057794,14.59749984741211,0.013151034945372286
4627,2007-06-19,14.3100004196167,14.380000114440918,14.292499542236328,14.362500190734865,342800.0,-0.009517204158977055,1.0000217983651225,0.287670159120016,30.73880301069117,35.881944271127246,0.05285279151708977,0.4075476393323747,0.466504510146013,0.12818579782962658,12.312784564543264,0.1550006866455078,-0.2623021504503047,-0.3414995193481438,-0.9662212405418593,0.2832222018455717,-0.6538603799450016,-0.029138658751286073,-0.6430490211486823,3.867594276693903,-44.23996921436017,0.3123608605968579,6,-0.1262502670288086,0.08749961853027344,0.6006247997283936,0.2537498474121094,0.17749977111816584,1,0.027952453305447822,-1.2247148631214557,14.447500228881836,-2.8518487121886436,14.649999618530273,-3.0000565147363756,14.579999923706055,0.027952453305447822
4628,2007-06-20,14.11750030517578,14.324999809265135,14.09749984741211,14.324999809265135,617600.0,-0.013452138979467287,1.192775957238503,3.9523887375112197,29.568547147570143,35.27845131888425,0.21024202980826523,0.550497864588662,0.6601802961065726,0.3094514024876762,13.318665362290155,0.22749996185302557,-0.3344147361324321,-0.48462467193603764,-1.1145039952124787,0.14525465134040338,-0.7995643335742582,-0.16968501029781713,-0.4289879369659406,3.0888736039163445,-41.07484439158826,0.3149396616382207,6,0.06624984741211115,0.2799997329711932,0.7931249141693133,0.4462499618530291,0.0900001525878924,2,0.040552453538650335,1.0000217983651225,14.3100004196167,-1.2247148631214557,14.447500228881836,-2.8518487121886436,14.649999618530273,0.040552453538650335
4629,2007-06-21,14.172499656677244,14.210000038146973,14.020000457763672,14.104999542236328,349600.0,0.003895827895346482,1.6666443586328745,-0.32530253379231516,30.53816369304805,35.42530246370548,0.18049426976018346,0.45773171984382266,0.6127421768107624,0.24398215255591005,14.83242719794464,0.18999958038330078,-0.37612175653568514,-0.3907503128051779,-1.0261761562125375,0.24467553060218172,-0.7084632345088586,-0.0730373911014972,-0.46285753812042074,21.034388865284274,-20.12323561266231,0.31771292170368015,6,0.21000051498413264,0.22500038146972834,0.7381255626678485,0.3912506103515643,-0.12249946594237926,3,0.03157525064190092,1.192775957238503,14.11750030517578,1.0000217983651225,14.3100004196167,-1.2247148631214557,14.447500228881836,0.03157525064190092
4630,2007-06-22,13.975000381469727,14.172499656677244,13.835000038146973,14.172499656677244,802800.0,-0.01393538754572965,2.417730198509892,-2.925910227609935,27.12642135951532,35.14119704384327,0.39438452848364136,0.6281717652626497,0.8117950747765406,0.43390825052830273,16.355292603112346,0.33749961853027166,-0.383818350249598,-0.5506246089935303,-1.2325159799706231,0.13126676198356257,-0.8915702944820758,-0.20967892350498474,-0.24465110757285835,16.666704510878663,-20.834928623728242,0.34094568548854626,6,0.3149995803833008,0.4224996566772461,0.9306247234344482,0.588749885559082,0.08999919891357422,4,0.045974948563005436,1.6666443586328745,14.172499656677244,1.192775957238503,14.11750030517578,1.0000217983651225,14.3100004196167,0.045974948563005436
4631,2007-06-25,13.737500190734865,14.107500076293945,13.699999809265135,13.977499961853027,620800.0,-0.016994646458097895,-1.5872988961616765,1.2151931740812119,27.18892611786545,34.92637146301958,0.6202998794498438,0.8236279560820545,1.0463480521401625,0.6658900893692721,18.054609319037418,0.40750026702881037,-0.3613653746530616,-0.7346248149871801,-1.487594727677111,0.018345097702750834,-1.1111097713321456,-0.35813985864221465,1.007499694824217,5.514759505885237,-33.69743300278482,0.37648495634496554,6,0.4849996566772443,0.6599998474121076,1.132499933242796,0.8262500762939435,0.36749935150146307,0,0.055868965463140574,2.417730198509892,13.975000381469727,1.6666443586328745,14.172499656677244,1.192775957238503,14.11750030517578,0.055868965463140574
4632,2007-06-26,14.2524995803833,14.267499923706055,13.789999961853027,13.789999961853027,792000.0,0.0374885810735619,-1.0648664030055714,-1.927083581686271,45.28687058900779,35.38063382134283,0.10584992118167058,0.26761178258225726,0.5315042160696297,0.14683406376247987,19.85490240951755,0.5299997329711896,-0.31445186379790435,-0.18487539291381871,-0.9090707655523751,0.5393199797247377,-0.5469730792330978,0.17722229340546036,0.47160030364990213,88.39996337890653,43.27344767495491,0.3620976863192784,6,-0.029999732971191406,0.14500045776367188,0.6043756008148193,0.3112506866455078,0.03750038146972656,1,0.026486619552488655,-1.5872988961616765,13.737500190734865,2.417730198509892,13.975000381469727,1.6666443586328745,14.172499656677244,0.026486619552488655
4633,2007-06-27,14.375,14.470000267028807,14.09000015258789,14.19499969482422,564000.0,0.008595013030928689,1.0540500136607194,0.38919017003253453,55.480238554603226,36.44542901789222,-0.0575871265604988,0.09774841223013198,0.40542792958613205,0.022345277804181052,21.087255913715357,0.3800001144409162,-0.2694797589441027,-0.029124975204467773,-0.6955849818722726,0.637335031463337,-0.3623549785383702,0.30410502812943463,0.3286178825378414,87.66231031800707,36.67543241619079,0.33323000333390207,6,-0.15250015258789062,0.022500038146972656,0.4668753147125244,0.2362499237060547,0.010000228881835938,2,0.00782610022503416,-1.0648664030055714,14.2524995803833,-1.5872988961616765,13.737500190734865,2.417730198509892,13.975000381469727,0.00782610022503416
4634,2007-06-28,14.375,14.487500190734865,14.357500076293945,14.407500267028807,257600.0,0.0,-2.851848712188696,-0.1805567329292506,55.42986601074504,37.53825841733517,-0.10026876733734902,0.057580192602289415,0.39839336913278167,0.02221287002243244,22.44949776021608,0.13000011444091975,-0.2282436708574629,-0.0017499923706054688,-0.6219283414897898,0.6184283567485789,-0.31183916693019853,0.3083391821889876,0.30854552107238753,85.71426841407957,31.6215471043314,0.31008917455959223,6,-0.1875,0.015000343322753906,0.4975001811981201,0.2362499237060547,0.32499980926513494,3,-0.01165214206861409,1.0540500136607194,14.375,-1.0648664030055714,14.2524995803833,-1.5872988961616765,13.737500190734865,-0.01165214206861409
4635,2007-06-29,14.302499771118164,14.53499984741211,14.207500457763672,14.427499771118164,298400.0,-0.005043494183084252,-1.0793702694520133,3.84612224537126,51.712326231863294,39.23001807943439,-0.0919105706428116,0.08335793556204862,0.4629521224447686,0.09651291664413719,23.787142566373173,0.3274993896484375,-0.23648498857308553,-0.04187521934509242,-0.6006116801900543,0.5168612414998695,-0.32124344976757335,0.23749301107738852,0.36137483571807927,72.15568075782276,16.50010522741276,0.2793682304224806,6,-0.18499994277954102,0.056250572204589844,0.570000410079956,0.3087501525878906,1.197500228881836,4,-0.017654227192730687,-2.851848712188696,14.375,1.0540500136607194,14.375,-1.0648664030055714,14.2524995803833,-0.017654227192730687
4636,2007-07-02,14.324999809265135,14.510000228881836,14.260000228881836,14.380000114440918,406000.0,0.0015731542392614095,-1.7027105048817957,0.4400024414062642,50.11792733984433,41.38325411600696,-0.14931695640718523,0.010602042857055238,0.43043229249510695,0.07416549768962355,25.746553977879206,0.25,-0.25808029359934004,0.0128748416900617,-0.461977531305207,0.4877272146853304,-0.22455134480757266,0.25030102818769606,0.3195973016196856,71.8120710865102,15.547443520700426,0.23742618649763467,7,-0.2074999809265119,0.033750534057618964,0.5475003719329852,0.28625011444091975,1.1400003433227557,0,-0.018150103479489865,-1.0793702694520133,14.302499771118164,-2.851848712188696,14.375,1.0540500136607194,14.375,-0.018150103479489865
4637,2007-07-03,14.337499618530273,14.532500267028807,14.3125,14.385000228881836,164800.0,0.000872587045833928,-3.512833052936307,0.8636426688860867,42.99189864202772,42.87473761539113,-0.17601572070622495,-0.03437618923408614,0.4117199007441883,0.06285057844163688,27.391290908389998,0.22000026702880682,-0.2872791593062658,0.04487466812133789,-0.3883640919446023,0.4781134281872781,-0.1717447119116322,0.261494048154308,0.28820554632215334,55.61789565724279,4.177153030166899,0.21661938003296993,7,-0.2199997901916504,0.02125072479248047,0.5912504196166992,0.27375030517578125,0.18250083923339844,1,-0.016216221968958555,-1.7027105048817957,14.324999809265135,-1.0793702694520133,14.302499771118164,-2.851848712188696,14.375,-0.016216221968958555
4638,2007-07-05,14.25749969482422,14.50749969482422,14.13249969482422,14.324999809265135,320000.0,-0.005579768148879949,-1.3622038729676496,1.4210367812398867,41.590596436362134,44.10278569798159,-0.08277290994130304,0.029410898797062046,0.4844495458687508,0.1439813983757734,28.307071435137953,0.375,-0.2846512815759823,-0.023875236511228692,-0.4479420440281263,0.40019157100566893,-0.2359086402696775,0.18815816724722012,0.3496913629164613,31.055888847819833,-14.852512551740286,0.21203340375844903,7,-0.13999986648559748,0.10125064849853338,0.6731255054473859,0.37250041961669744,0.3299999237060529,3,0.0022795207942809537,-3.512833052936307,14.337499618530273,-1.7027105048817957,14.324999809265135,-1.0793702694520133,14.302499771118164,0.0022795207942809537
4639,2007-07-06,14.18000030517578,14.282500267028807,14.092499732971193,14.282500267028807,300400.0,-0.005435692884957599,2.7073288735473215,1.51851537885539,37.792208692963946,45.28787317947588,-0.004579216534693842,0.11663111482376465,0.5520163076581159,0.22237209647763656,28.011046516111506,0.19000053405761363,-0.2600421684347136,-0.10374965667724823,-0.5248272930397562,0.3173279796852597,-0.3142884748585022,0.10678916150400575,0.40904692759539074,19.774135497149032,-20.158716385978508,0.210538818181254,7,-0.06250047683715643,0.17875003814697443,0.750624895095827,0.4499998092651385,0.8649997711181658,4,0.014456975972788166,-1.3622038729676496,14.25749969482422,-3.512833052936307,14.337499618530273,-1.7027105048817957,14.324999809265135,0.014456975972788166
4640,2007-07-09,14.24250030517578,14.274999618530273,14.09749984741211,14.18000030517578,330000.0,0.004407616266213221,1.7843401250635014,-0.609756324491296,44.25769859155224,47.18440345432997,-0.028098837125650533,0.06598054269102782,0.47913801696539693,0.16009803015463397,26.84500541919268,0.17749977111816406,-0.21360267757221862,-0.046624660491945136,-0.4624187702344944,0.36916944925060413,-0.25452171536321977,0.1612723943793295,0.3287659791252704,34.090997758867545,-4.304226042216641,0.20789705487127483,7,-0.08000040054321111,0.11625003814697443,0.688124895095827,0.4337496757507324,1.0074996948242205,0,0.032122134055570184,2.7073288735473215,14.18000030517578,-1.3622038729676496,14.25749969482422,-3.512833052936307,14.337499618530273,0.032122134055570184
4641,2007-07-10,14.057499885559082,14.244999885559082,14.047499656677244,14.142499923706055,262400.0,-0.012989321794114161,-2.7618913543018655,-1.3600006103515625,43.11048475316858,46.942582805903385,0.23140144210771751,0.25043173485459036,0.6536530916168974,0.3452887667235309,26.2165198281679,0.1975002288818377,-0.17557857912570718,-0.22312507629394496,-0.65099865782107,0.2047485052331801,-0.4370618670575066,-0.009188285530383311,0.4963410692412502,2.0619002674221063,-39.01952688614847,0.21393679076356228,7,0.2337498664855957,0.2537503242492676,0.8731253147125244,0.6512503623962402,1.2624998092651385,1,0.10261427182530247,1.7843401250635014,14.24250030517578,2.7073288735473215,14.18000030517578,-1.3622038729676496,14.25749969482422,0.10261427182530247
4642,2007-07-11,14.192500114440918,14.202500343322756,14.012499809265135,14.022500038146973,220000.0,0.009603430907406008,1.0,-2.0,52.11267227266409,46.568408774576824,0.09721885286248977,0.11108519468204037,0.5116154984691015,0.21082672287546167,26.202607986092314,0.19000053405762074,-0.10319064051254223,-0.08174986839294363,-0.5109505625570456,0.3474508257711584,-0.2963502154749946,0.13285047868910738,0.34426401744870994,36.363706422371955,-9.13011631877837,0.21460034708205095,7,0.08124971389770508,0.06874990463256836,0.7381250858306885,0.5162501335144043,1.0299997329711914,2,0.08966003367174191,-2.7618913543018655,14.057499885559082,1.7843401250635014,14.24250030517578,2.7073288735473215,14.18000030517578,0.08966003367174191
4643,2007-07-12,14.335000038146973,14.350000381469727,14.154999732971193,14.260000228881836,361200.0,0.010040508899560319,2.714280524245886,0.4411751506243759,54.36242813517047,46.449804566179644,-0.05761007659050854,-0.05490383271035171,0.3609293643507705,0.0708566847780503,26.763697992341672,0.19500064849853338,-0.003810765068667621,0.07387504577636683,-0.32894858212115885,0.4766986736738925,-0.127536768172396,0.2752868597251297,0.18502880729016624,95.55546136565934,45.0274981303069,0.2014118139487629,7,-0.06125020980834961,-0.09124994277954102,0.5918753147125244,0.3737502098083496,1.3500003814697266,3,0.012905505345266466,1.0,14.192500114440918,-2.7618913543018655,14.057499885559082,1.7843401250635014,14.24250030517578,0.012905505345266466
4644,2007-07-13,14.59749984741211,14.59749984741211,14.3125,14.327500343322756,327200.0,0.018311810852221555,1.111113858326122,3.600002543137954,66.14784798602764,48.053751427753454,-0.31874902448117126,-0.3331037736226783,0.08522654648631445,-0.18971668489967897,27.13988259658183,0.2849998474121094,0.021142821015299518,0.3354998588562008,-0.0703051671996775,0.7413048849120791,0.13259734582826077,0.5384023718841409,-0.8975000381469744,100.0,43.32211192108339,0.20290251302793938,7,-0.29250001907348633,-0.41374969482421875,0.26125049591064453,0.11125040054321289,0.9674997329711914,4,-0.0006850644964115915,2.714280524245886,14.335000038146973,1.0,14.192500114440918,-2.7618913543018655,14.057499885559082,-0.0006850644964115915
4645,2007-07-16,14.53499984741211,14.59749984741211,14.46500015258789,14.585000038146973,258400.0,-0.004281555105553281,2.533334181045993,-0.18518623174328575,72.75320535320239,50.56878231812658,-0.24563134826277988,-0.29477423986809015,0.12071049012374147,-0.12315921837980781,27.773330636864934,0.13249969482421875,0.006915423329875381,0.27874984741210973,-0.10665305285158411,0.6641527476758036,0.0860483972802637,0.47145129754395576,-0.8170500373840355,89.31624001291132,25.085646648956384,0.19270145013184664,7,-0.23000001907348633,-0.35124969482421875,0.11687541007995605,0.1737504005432129,0.9800004959106463,0,0.03508773541353971,1.111113858326122,14.59749984741211,2.714280524245886,14.335000038146973,1.0,14.192500114440918,0.03508773541353971
4646,2007-07-17,14.637499809265135,14.6899995803833,14.515000343322756,14.529999732971193,310400.0,0.007051941033991538,-1.5454646339941305,-2.14999332430518,64.36567854631578,52.943646751936356,-0.3342963215995223,-0.4029705845602436,-0.0037387741356926796,-0.22084474049104053,27.77155197435072,0.1749992370605451,-0.005041355841854056,0.3717498302459692,-0.04183854986298563,0.785338210354924,0.16495564019149178,0.5785440203004466,-0.9019589984893805,92.25095367463835,29.79383851715086,0.20679419005447766,7,-0.2862501144409162,-0.41499996185302557,-0.17937445640563787,-0.07999944686889471,0.9049997329711932,1,0.041844590860193875,2.533334181045993,14.53499984741211,1.111113858326122,14.59749984741211,2.714280524245886,14.335000038146973,0.041844590860193875
4647,2007-07-18,14.710000038146973,14.72249984741211,14.567500114440918,14.600000381469727,351200.0,0.004953047298142277,1.2963046687906639,1.0232518940402389,62.98449798656428,55.32074692418104,-0.38934433813831326,-0.467959892355875,-0.09296271763048303,-0.28622384874536877,27.36876385708422,0.1549997329711914,0.0009336509683599559,0.42425007820129323,-0.034561414465807516,0.883061570868394,0.19484433186774375,0.6536558245348427,-0.9362808765869168,97.79739088203513,36.936988186427655,0.2294057463335501,7,-0.3425002098083496,-0.4875001907348633,-0.25687479972839355,-0.15249967575073242,0.5900001525878924,2,0.04146836540417098,-1.5454646339941305,14.637499809265135,2.533334181045993,14.53499984741211,1.111113858326122,14.59749984741211,0.04146836540417098
4648,2007-07-19,14.6899995803833,14.86750030517578,14.635000228881836,14.75,344000.0,-0.0013596504222844752,-1.7353091323201686,-0.5454600625959096,62.022880896307974,58.01304383566371,-0.3369789239514738,-0.4246417113043197,-0.08478273926724356,-0.26142159449204705,26.400101636116762,0.23250007629394354,0.01035361329989648,0.3756246566772461,-0.10966092844477338,0.8609102417992656,0.13298186411623547,0.6182674492382567,-0.8593535776721222,68.01790501065386,9.875811067835528,0.24264279256100973,7,-0.24999952316284357,-0.4062495231628436,-0.27249932289123535,-0.13249921798706055,0.9375,3,0.036249168294048006,1.2963046687906639,14.710000038146973,-1.5454646339941305,14.637499809265135,2.533334181045993,14.53499984741211,0.036249168294048006
4649,2007-07-20,14.619999885559082,14.732500076293945,14.5649995803833,14.609999656677244,293600.0,-0.0047651257197920405,-2.349997138987965,-0.166669315743493,62.141496834822135,60.00013252936037,-0.22127059834018858,-0.33665809552037906,-0.026854672617847797,-0.1828269368799429,25.169308367679914,0.16750049591064453,0.03505570730033902,0.2832499504089352,-0.21556974574230736,0.7820696465601777,0.0338401023333148,0.5326597984845556,-0.7064055386507349,38.50923582876061,-17.122445800939047,0.249409848075621,7,-0.17999982833862482,-0.3362498283386248,-0.24187469482421875,-0.0624995231628418,1.005000114440918,4,0.072845454336123,-1.7353091323201686,14.6899995803833,1.2963046687906639,14.710000038146973,-1.5454646339941305,14.637499809265135,0.072845454336123
4650,2007-07-23,14.61750030517578,14.72249984741211,14.614999771118164,14.682499885559082,301600.0,-0.00017096993179677167,-2.071402296971431,-6.499809269501217,61.359247608035574,62.027772846567814,-0.1787843171977137,-0.29887974731118483,-0.0296929173437821,-0.1735757269063516,23.473306222489658,0.10750007629394531,0.0718550104113529,0.2486253738403299,-0.23461323935813638,0.7318639870387962,0.007006067241096758,0.49024468043956304,-0.6275934816060378,29.078006509334475,-23.494607242460074,0.24161930659923278,7,-0.17750024795532227,-0.33375024795532227,-0.26312518119811834,-0.05999994277953924,0.8999996185302752,0,0.06481951465203872,-2.349997138987965,14.619999885559082,-1.7353091323201686,14.6899995803833,1.2963046687906639,14.710000038146973,0.06481951465203872
4651,2007-07-24,14.505000114440918,14.662500381469727,14.479999542236328,14.532500267028807,465200.0,-0.007696267377194976,-3.709620259395073,0.42308200184863404,56.03605473644562,62.46370423143243,0.004324048842368811,-0.1327377594732475,0.0748431975068744,-0.056546177959958754,21.60755970727904,0.18250083923339844,0.12426102284490881,0.09775018692016602,-0.2860428200293601,0.48154319386969213,-0.09414631655459615,0.2896466903949282,-0.44488581234269375,6.451747866234856,-43.84636534211134,0.1918965034747628,7,0.006249904632568359,-0.22125005722046076,-0.17562508583068848,0.052500247955322266,1.2799997329711914,1,0.06963117689853027,-2.071402296971431,14.61750030517578,-2.349997138987965,14.619999885559082,-1.7353091323201686,14.6899995803833,0.06963117689853027
4652,2007-07-25,14.630000114440918,14.744999885559082,14.387499809265135,14.587499618530273,424000.0,0.00861771796027444,1.6238534036544225,-1.5454640033292717,63.00176088570213,63.423630092602615,-0.05821179832384615,-0.24032803432576344,-0.05538186053956551,-0.1724517670402399,20.47126106368382,0.3575000762939471,0.16223207292158115,0.2038751602172848,-0.18497083447498675,0.5927211549095563,0.009452162871149028,0.3982981575634206,-0.5052949320964899,50.52084471615341,-2.119934747235085,0.19442299734613566,7,-0.039999961853027344,-0.34625005722046076,-0.3093750476837158,-0.07249975204467773,1.0599994659423828,2,0.06237179908800572,-3.709620259395073,14.505000114440918,-2.071402296971431,14.61750030517578,-2.349997138987965,14.619999885559082,0.06237179908800572
4653,2007-07-26,14.487500190734865,14.832500457763672,14.462499618530273,14.677499771118164,720400.0,-0.009740254449170815,-2.0833310153819253,-4.470526197688727,60.267105155062126,62.77021422249534,0.12091017738499588,-0.09377566378928215,0.07916228515393975,-0.017202774455546077,19.950182819232932,0.37000083923339844,0.2178662195363117,0.055750226974488726,-0.3332366027608131,0.4447370567097906,-0.1387431878931622,0.25024364184213965,-0.3033713985639288,22.471963087500736,-32.908244816881194,0.1944934148676506,7,0.13999986648559215,-0.20375013351440785,-0.19687509536743342,0.07000017166137518,1.2649993896484357,3,0.05608282928752706,1.6238534036544225,14.630000114440918,-3.709620259395073,14.505000114440918,-2.071402296971431,14.61750030517578,0.05608282928752706
4654,2007-07-27,14.207500457763672,14.52750015258789,14.207500457763672,14.5,580800.0,-0.01932698735357119,-1.1880355256465434,1.5394746748716446,48.97959637614919,60.12870211393387,0.37970025085902037,0.18238288050720186,0.3432752678219906,0.2717320450254217,19.78848256473174,0.31999969482421875,0.24025740329171796,-0.21587452888488734,-0.6170282749280567,0.185279217158282,-0.4164514019064729,-0.015297655863301785,0.6599998474121076,0.0,-55.67420789440927,0.20057687302158472,7,0.3299999237060547,0.07624959945678533,0.08312463760375977,0.34999990463256836,1.9099998474121058,4,0.0999471460050998,-2.0833310153819253,14.487500190734865,1.6238534036544225,14.630000114440918,-3.709620259395073,14.505000114440918,0.0999471460050998
4655,2007-07-30,14.050000190734865,14.267499923706055,13.975000381469727,14.220000267028807,937600.0,-0.011085712613350007,1.2075487994472276,0.5811977516073799,49.7777868200232,58.507825255456915,0.515364451897284,0.3372896111294974,0.48861448421909337,0.43806076064097255,19.484880459181536,0.2924995422363281,0.24428233651755882,-0.3607498168945291,-0.7926369065300207,0.07113727274096249,-0.5766933617122749,-0.14480627207678332,0.8043001174926729,8.746332663815304,-51.4907887126438,0.21594354481774553,7,0.37125015258788885,0.23374986648559215,0.33999991416930975,0.5075001716613752,1.962500572204588,0,0.11209962903087733,-1.1880355256465434,14.207500457763672,-2.0833310153819253,14.487500190734865,1.6238534036544225,14.630000114440918,0.11209962903087733
4656,2007-07-31,14.0649995803833,14.25,14.022500038146973,14.109999656677244,698800.0,0.0010675722024777734,-2.500022008010916,0.2647062123439011,45.932995141277715,56.61321382820285,0.4588708519234057,0.3181232754109793,0.4558971853353313,0.43031028757450684,19.164871318593907,0.22749996185302734,0.19915499231425393,-0.3327504158020016,-0.7903898813183794,0.1248890497143762,-0.5615701485601896,-0.10393068304381359,0.7541287307739246,10.495532467185821,-50.5818956994228,0.2288197327581885,7,0.3562507629394531,0.21875047683715643,0.2787504196166992,0.49250078201293945,2.5299997329711914,1,0.10327055717431954,1.2075487994472276,14.050000190734865,-1.1880355256465434,14.207500457763672,-2.0833310153819253,14.487500190734865,0.10327055717431954
4657,2007-08-01,14.104999542236328,14.239999771118164,13.875,14.047499656677244,620400.0,0.0028439362279695235,1.2290038991406749,-1.2777730682830553,42.150149430757004,54.405132554252745,0.36210581993007906,0.27385245712942385,0.39569975041897365,0.3960292141146198,19.069040397196023,0.36499977111816406,0.14559600722009947,-0.2811254501342777,-0.7566707521761558,0.19441985190760036,-0.5188981011552176,-0.04335279911333778,0.6803636517333977,24.02082843631351,-31.344748796642076,0.23777265102093909,8,0.2487506866455078,0.22375059127807617,0.2050004005432129,0.4525008201599121,2.072500228881836,2,0.11910672525335086,-2.500022008010916,14.0649995803833,1.2075487994472276,14.050000190734865,-1.1880355256465434,14.207500457763672,0.11910672525335086
4658,2007-08-02,14.289999961853027,14.317500114440918,14.06999969482422,14.06999969482422,451600.0,0.013115946516887744,-1.2500010837195188,3.826099215497504,38.9189215196381,51.82484640812118,0.1278424973296115,0.09635172058329822,0.18876960240360496,0.21704323893719746,18.370208054986538,0.24750041961669744,0.11129964991248897,-0.0977500438690182,-0.5716639998284343,0.3761639120903979,-0.33470702184872536,0.13920693411068896,0.44074144047851505,63.60151184748229,13.308442398794568,0.23695697797970805,8,0.0637502670288086,0.08125019073486328,0.019999980926513672,0.2675004005432129,1.4125003814697283,3,0.09797058238401357,1.2290038991406749,14.104999542236328,-2.500022008010916,14.0649995803833,1.2075487994472276,14.050000190734865,0.09797058238401357
4659,2007-08-03,14.385000228881836,14.484999656677244,14.082500457763672,14.25,598400.0,0.006648024302478017,1.4029868591860588,0.6136366591962319,44.718323574962135,49.975854848890805,-0.004467907254422698,0.01844254944366952,0.07748824404712806,0.1329021827596364,17.25930422990404,0.40249919891357244,0.07382801233186598,-0.012999773025512695,-0.4767533268179651,0.4507537807669397,-0.2448765499217398,0.2188770038707144,0.29439668930981355,83.60664195450214,36.66968378486538,0.23187677689622643,8,-0.03125,-0.013750076293945312,-0.07500028610229492,0.1725001335144043,1.3400001525878906,4,0.09506425649933847,-1.2500010837195188,14.289999961853027,1.2290038991406749,14.104999542236328,-2.500022008010916,14.0649995803833,0.09506425649933847
4660,2007-08-06,14.699999809265135,14.75,14.287500381469727,14.342499732971193,640800.0,0.021897780700124825,1.0218542328505558,2.6481442235691115,51.9142423180278,49.517875691288815,-0.3425578734045036,-0.27460403569578595,-0.24329485332705758,-0.17017441755120544,15.710644982637096,0.46249961853027344,0.04379166922011635,0.2791248321533182,-0.1972934696207851,0.7555431339274215,0.040915681266266546,0.5173339830403698,-0.8249998092651349,94.285692487444,50.88794309700019,0.23820915088705166,8,-0.346249580383299,-0.3287496566772443,-0.411249637603758,-0.1424994468688947,1.0174999237060582,0,0.09642860641516604,1.4029868591860588,14.385000228881836,-1.2500010837195188,14.289999961853027,1.2290038991406749,14.104999542236328,0.09642860641516604
4661,2007-08-07,15.5,15.5,14.542499542236328,14.75,981600.0,0.05442178238877515,1.5533345540364583,2.0979016501896885,66.73728976226434,49.93293445535128,-1.1025158179444716,-1.0129280764240924,-1.0424807637611977,-0.9553946929300956,14.458753773212504,0.9575004577636719,0.03739596520032151,1.0070000171661384,0.35705144906092734,1.6569485852713495,0.682025733113532,1.3319743012187448,-1.6075,100.0,60.861004001851256,0.32497428405260564,8,-0.8125,-0.8125,-1.2618749141693115,-0.9424996376037598,0.41250038146972656,1,0.033064565350932495,1.0218542328505558,14.699999809265135,1.4029868591860588,14.385000228881836,-1.2500010837195188,14.289999961853027,0.033064565350932495
4662,2007-08-08,15.46500015258789,15.729999542236328,15.212499618530273,15.577500343322756,1320000.0,-0.002258054671748999,1.4790499315864853,-0.15000025431315342,66.31580807166175,50.605012557195685,-1.046685313259431,-0.9251401384992484,-1.0115698686592278,-0.9035128352153414,13.215137411446412,0.5174999237060547,0.032881888697485095,0.90837516784668,0.1433393912690164,1.6734109444243437,0.5258572795578491,1.290893056135511,-1.5082001525878912,84.03617987907866,46.54461413852648,0.38251788828883143,8,-0.6625003814697266,-0.6625003814697266,-1.2268750667572021,-0.9074997901916504,0.4200000762939453,2,0.07306816357046775,1.5533345540364583,15.5,1.0218542328505558,14.699999809265135,1.4029868591860588,14.385000228881836,0.07306816357046775
4663,2007-08-09,14.520000457763672,15.582500457763672,14.255000114440918,15.47249984741211,1506400.0,-0.061105702263189676,1.2643917309769523,8.46664688678832,48.461546813244986,50.54745149465078,-0.10794187702560443,0.036290594937467446,-0.08470640959488485,0.050171055874656645,11.978150306270226,1.327500343322754,0.0220038260582065,-0.04587454795837331,-0.8040706403025624,0.7123215443858157,-0.42497259413046784,0.3332234982137212,-0.4568084852294927,26.55540170694773,-10.360991594667173,0.37909804617209475,8,0.2824993133544922,0.2824993133544922,-0.2818753719329834,0.03749990463256836,1.0274991989135724,3,0.11415284167351714,1.4790499315864853,15.46500015258789,1.5533345540364583,15.5,1.0218542328505558,14.699999809265135,0.11415284167351714
4664,2007-08-10,14.587499618530273,14.9975004196167,14.282500267028807,14.362500190734865,923600.0,0.0046487023855781295,-2.7142934993968058,-0.23622002306841844,49.54750076811812,50.52186415555022,-0.12948643224716605,-0.03372528416487697,-0.1661434243019233,-0.008682177220688203,11.795790053932507,0.7150001525878924,-0.010692398420509619,0.02212462425231898,-0.7359968403466208,0.7802460888512588,-0.3569361080471509,0.4011853565517889,-0.42429919181396514,22.542348005268163,-14.730813550257356,0.3790607322994697,8,0.21500015258789062,0.21500015258789062,-0.34937453269958496,-0.029999256134033203,1.1625003814697266,4,0.07643535588347938,1.2643917309769523,14.520000457763672,1.4790499315864853,15.46500015258789,1.5533345540364583,15.5,0.07643535588347938
4665,2007-08-13,15.045000076293945,15.232500076293945,14.675000190734865,14.762499809265135,440800.0,0.03136250006701058,-1.4371606114361941,1.2555599354043132,57.37705088896283,51.79342590529301,-0.4816544368125317,-0.4754345398460593,-0.6334394568198327,-0.4574231682347225,11.573805578645311,0.6450004577636719,-0.018343163287687148,0.45412507057189977,-0.3334316167426028,1.2416817578864023,0.060346726914648485,0.847903414229151,-0.7899999618530273,53.5593402252224,11.87576322227978,0.3937783436572514,8,-0.24250030517578125,-0.24250030517578125,-0.8068749904632568,-0.4874997138977051,0.7224998474121094,0,0.04519776016799382,-2.7142934993968058,14.587499618530273,1.2643917309769523,14.520000457763672,1.4790499315864853,15.46500015258789,0.04519776016799382
4666,2007-08-14,15.25,15.337499618530273,14.977499961853027,15.09749984741211,466000.0,0.013625784158623366,1.1984752830452405,0.539823038724201,58.288771144356,53.58660609569289,-0.5597484321007116,-0.6663593050654733,-0.8466995749668946,-0.6534604171650962,11.816886148883544,0.3599996566772461,0.0243090943303077,0.6284999847412109,-0.2125119816708647,1.4695119511532866,0.2079940015351731,1.0490059679472488,-0.9674997329711932,67.45764552914075,25.781045839313798,0.42050598320603827,8,-0.35000038146972656,-0.44750022888183594,-0.9893748760223389,-0.6924996376037598,0.4549999237060547,1,0.030655720194832314,-1.4371606114361941,15.045000076293945,-2.7142934993968058,14.587499618530273,1.2643917309769523,14.520000457763672,0.030655720194832314
4667,2007-08-15,15.31999969482422,15.614999771118164,15.1899995803833,15.1899995803833,490800.0,0.004590143922899692,-5.538458716942376,0.85245891387549,61.349690858582846,56.07891380002009,-0.4908989603458789,-0.7255136545874326,-0.9164986632732592,-0.7134804649614317,12.41315372427879,0.4250001907348633,0.08548924545108605,0.6679996967315684,-0.2289125416054496,1.5649119350685865,0.2195435775630603,1.1164558159000766,-0.9506494712829632,78.30881244377015,32.790066576837916,0.44845611916850886,8,-0.4137496948242205,-0.5174999237060565,-1.0187497138977069,-0.7624993324279803,0.48250007629394354,2,0.03867498031646033,1.1984752830452405,15.25,-1.4371606114361941,15.045000076293945,-2.7142934993968058,14.587499618530273,0.03867498031646033
4668,2007-08-16,15.22249984741211,15.407500267028807,14.927499771118164,15.212499618530273,561600.0,-0.006364219931743964,1.5263112984992362,0.07692476983457328,64.56240699277507,58.28381195755486,-0.2762658156297526,-0.6177469622127525,-0.8120287430369437,-0.6051892413504234,13.03221390380633,0.48000049591064275,0.15890436084045412,0.5438748359680172,-0.3886930064828391,1.4764426784188736,0.07759091474258994,1.0101587571934445,-0.7715106647491474,70.54408481943167,18.471602201597463,0.46628392122542817,8,-0.23000001907348633,-0.4200000762939453,-0.9549999237060547,-0.6649994850158691,0.567500114440918,3,0.04352112912534234,-5.538458716942376,15.31999969482422,1.1984752830452405,15.25,-1.4371606114361941,15.045000076293945,0.04352112912534234
4669,2007-08-17,15.6850004196167,15.734999656677244,15.322500228881836,15.61750030517578,714800.0,0.03038269514472791,3.9254078059613096,6.749856952126823,71.56992950860342,60.46777720095215,-0.5978377398706058,-1.0502144705497187,-1.2507579528750004,-1.0519039830050616,14.0084893353552,0.5124998092651349,0.2565962710888101,0.9531253814697269,-0.08139830334333809,1.987649066282792,0.43586353906319353,1.4703872238762603,-1.1572706153793355,95.28308846683296,36.17154613189439,0.5172618424065327,8,-0.6900005340576172,-0.8800005912780762,-1.4262504577636719,-1.127500057220459,0.20499992370605646,4,-0.008766385671720278,1.5263112984992362,15.22249984741211,-5.538458716942376,15.31999969482422,1.1984752830452405,15.25,-0.008766385671720278
4670,2007-08-20,15.5649995803833,15.727499961853027,15.442500114440918,15.692500114440918,468400.0,-0.007650674913805999,1.8860710595188659,-1.8888935983836517,69.2554534494359,60.74757316619343,-0.38245203762998337,-0.9018269118816011,-1.107970669534179,-0.9172136991470587,15.037523904336824,0.2849998474121094,0.3527820723547386,0.7857495784759525,-0.3115930142974399,1.883092171249345,0.2370782820892572,1.3344208748626478,-0.9406881879507463,78.94735598925288,13.120851928923571,0.548671296386696,8,-0.5699996948242188,-0.7599997520446777,-1.320624589920044,-1.0074992179870605,0.29250049591064453,0,0.01188566814032277,3.9254078059613096,15.6850004196167,1.5263112984992362,15.22249984741211,-5.538458716942376,15.31999969482422,0.01188566814032277
4671,2007-08-21,15.515000343322756,15.635000228881836,15.479999542236328,15.489999771118164,421200.0,-0.0032122864380644822,-5.888761735223684,-0.19608209792512651,68.05378870043612,60.94068212494614,-0.3688944252637878,-0.8140163663625248,-1.0382781758465516,-0.852147709073451,15.572978573291568,0.1550006866455078,0.44055495627998553,0.685250329971316,-0.4512145655520019,1.8217152254946338,0.11701788220965703,1.253482777732975,-0.8018338897506254,72.7554991289974,1.5730760998943936,0.5682324477616587,8,-0.5200004577636737,-0.7100005149841326,-1.2706253528594988,-0.9574999809265154,0.3024997711181623,1,0.016274545587874778,1.8860710595188659,15.5649995803833,3.9254078059613096,15.6850004196167,1.5263112984992362,15.22249984741211,0.016274545587874778
4672,2007-08-22,15.542499542236328,15.625,15.44499969482422,15.625,358400.0,0.0017724265746088541,3.3636195496369847,-3.2999427808504236,66.71114179609455,62.96841490081832,-0.42940027081525756,-0.8112410032737323,-1.0483405418415543,-0.8683388973454775,15.751589566204654,0.18000030517577947,0.5002094254574381,0.6671245574951179,-0.508178609451889,1.842427724442123,0.07947297402161446,1.2547761409686213,-0.7475864324157886,76.1609731612981,3.8535696678384,0.5876515834735029,8,-0.5337495803833026,-0.7374997138977051,-1.255624771118164,-0.9849991798400879,0.22750091552734375,2,0.010455228325928934,-5.888761735223684,15.515000343322756,1.8860710595188659,15.5649995803833,3.9254078059613096,15.6850004196167,0.010455228325928934
4673,2007-08-23,15.300000190734865,15.614999771118164,15.300000190734865,15.56999969482422,378800.0,-0.015602339304722324,-1.333334510711182,3.2727031026032276,61.74583474221766,64.32378534238494,-0.07221673660055927,-0.5320274976180972,-0.7998087393751412,-0.617902587105096,16.210184941771384,0.314999580383299,0.4504401153142865,0.3840002059936545,-0.7910209749898183,1.559021386977129,-0.20351038449808279,0.9715107964853917,-0.42988015716578865,0.0,-67.95022355471582,0.5875105904917373,8,-0.09500026702881037,-0.495000362396242,-1.0050003528594988,-0.7525000572204608,0.5249996185302699,3,0.03284310941954072,3.3636195496369847,15.542499542236328,-5.888761735223684,15.515000343322756,1.8860710595188659,15.5649995803833,0.03284310941954072
4674,2007-08-24,15.6274995803833,15.637499809265135,15.265000343322756,15.274999618530273,446000.0,0.021405188599066705,-1.0000051204194647,-1.3055578121964573,61.868207125263744,64.82280270197391,-0.26449219787797595,-0.7880956096651932,-1.116781569306914,-0.9393520859058331,15.746307496352113,0.37249946594237926,0.40888640911716045,0.6404996395111091,-0.525839248166541,1.8068385271887593,0.057330195672284034,1.2236690833499342,-0.6881891769655706,78.37827806485394,13.19093113642964,0.5831694438388255,8,-0.2962498664855957,-0.8224997520446777,-1.2656245231628436,-1.1512494087219238,0.19500064849853516,4,0.010398360955562458,-1.333334510711182,15.300000190734865,3.3636195496369847,15.542499542236328,-5.888761735223684,15.515000343322756,0.010398360955562458
4675,2007-08-27,15.625,15.800000190734865,15.529999732971193,15.542499542236328,854800.0,-0.000159947557217599,-4.023260765423065,0.23404387713968017,52.009648372864355,64.1251223940304,-0.19117122357077676,-0.6973020595450592,-1.1058240843301075,-0.9277618895405944,14.698555312727763,0.2700004577636719,0.49555735305175475,0.5592500686645501,-0.5520971202580007,1.670597257587099,0.003576474203274671,1.1149236631258255,-0.6220344563215079,67.28967464544662,6.237142423061442,0.5556735944612748,8,-0.26125001907348633,-0.7874999046325684,-1.2631249427795428,-1.2274999618530273,0.3824996948242223,0,0.016960021972656447,-1.0000051204194647,15.6274995803833,-1.333334510711182,15.300000190734865,3.3636195496369847,15.542499542236328,0.016960021972656447
4676,2007-08-28,15.517499923706055,15.704999923706055,15.300000190734865,15.510000228881836,763600.0,-0.006880004882812485,1.1176473521491879,0.09090488740925695,50.82482042737834,62.9556923461188,-0.04664063611723357,-0.5010963489530127,-0.9844127207046753,-0.8136599976537333,13.374274210996337,0.40499973297118963,0.5793928741614955,0.3791249752044674,-0.6431303906006107,1.4013803410095456,-0.13200270769807076,0.8902526581070056,-0.43483091532192475,47.19619671008972,-10.496764338977087,0.5111276829025387,8,-0.15374994277954102,-0.679999828338623,-1.1556248664855975,-1.119999885559082,0.44250011444091797,1,0.021910755873017385,-4.023260765423065,15.625,-1.0000051204194647,15.6274995803833,-1.333334510711182,15.300000190734865,0.021910755873017385
4677,2007-08-29,15.78499984741211,15.797499656677244,15.25749969482422,15.630000114440918,383200.0,0.017238596746979473,5.000021192839019,20.667472024415055,75.24951649991627,64.14314895802337,-0.26959441998491407,-0.6706670023713528,-1.2301734559831488,-1.0710594389768033,11.649287462157536,0.5399999618530238,0.6069153389905502,0.5626248836517327,-0.37466321278781933,1.4999129800912865,0.09398083543195668,1.0312689318715087,-0.6305977207929061,97.23496228375312,34.13257340510755,0.46864404821977673,8,-0.2562499046325666,-0.9474997520446777,-1.3874998092651367,-1.3874998092651367,0.3575000762939453,2,0.002058933629583537,1.1176473521491879,15.517499923706055,-4.023260765423065,15.625,-1.0000051204194647,15.6274995803833,0.002058933629583537
4678,2007-08-30,15.6899995803833,15.922499656677244,15.422499656677244,15.647500038146973,372400.0,-0.006018388846825595,-1.0304555946276557,0.2741910674402722,71.76704197337094,64.16505034299755,-0.11321074640226847,-0.49055556055735217,-1.1078838934563997,-0.9670073283318281,10.326791885831163,0.5,0.615349604986676,0.3976246356964115,-0.45143271479359726,1.2466819861864202,-0.026904039548591996,0.822153310941415,-0.4710376473525315,65.03758050660912,-3.0633828769258855,0.42452867524500426,8,-0.09999990463256836,-0.7912497520446777,-1.253124475479126,-1.2924995422363281,0.5100011825561523,3,0.005098845093685966,5.000021192839019,15.78499984741211,1.1176473521491879,15.517499923706055,-4.023260765423065,15.625,0.005098845093685966
4679,2007-08-31,15.7524995803833,15.857500076293945,15.600000381469727,15.837499618530273,259200.0,0.003983429042161424,3.1199636843590977,-2.0000224396373754,66.54971224661799,63.864412431573335,-0.1845348926428958,-0.46942045834688173,-1.143578761094906,-1.0171659889168474,9.723462367548763,0.25749969482421875,0.6089557989553995,0.3917496681213386,-0.36485638353647687,1.148355719779154,0.013446642292430866,0.7700526939502463,-0.49499988555908025,74.4360772863448,4.309983791815867,0.3783030258289074,8,-0.16249990463256836,-0.8537497520446777,-1.2968745231628436,-1.3549995422363281,1.0024995803832972,4,0.004602458708973245,-1.0304555946276557,15.6899995803833,5.000021192839019,15.78499984741211,1.1176473521491879,15.517499923706055,0.004602458708973245
4680,2007-09-04,16.117500305175778,16.125,15.699999809265135,15.699999809265135,721200.0,0.023170971878457625,-1.0359266391186719,-4.911768335782946,68.87923383899891,63.9561285580803,-0.5173236096624834,-0.7618405855016892,-1.4706133834006074,-1.3694936771900732,10.39110193571383,0.42500019073486506,0.6100981618975165,0.6858753681182819,-0.07566952753366962,1.4474202637702316,0.3051029202923061,1.0666478159442576,-0.7802006149291945,99.13548216876966,27.487443489686072,0.38077244782597525,9,-0.4262504577636683,-1.1175003051757777,-1.706875085830685,-1.720000267028805,0.4524993896484446,1,-0.01830309109404571,3.1199636843590977,15.7524995803833,-1.0304555946276557,15.6899995803833,5.000021192839019,15.78499984741211,-0.01830309109404571
4681,2007-09-05,16.012500762939453,16.34000015258789,15.925000190734865,16.004999160766598,1354400.0,-0.006514629455450116,-3.9552369673644057,0.017967888053624436,64.84461947451189,63.74873718901556,-0.37362262137452795,-0.6497923161100054,-1.320428551333647,-1.2531812045330604,9.789962159584805,0.41499996185302557,0.5363363420533211,0.5552507877349857,-0.24925942059451245,1.3597609960644839,0.15299568357023574,0.9575058918997357,-0.5649230293273924,69.74602760676738,-1.0157024577537328,0.4022551041647492,9,-0.21375083923339844,-0.9050006866455078,-1.6600005626678467,-1.6150007247924805,0.5349998474121094,2,-0.00031232274016845807,-1.0359266391186719,16.117500305175778,3.1199636843590977,15.7524995803833,-1.0304555946276557,15.6899995803833,-0.00031232274016845807
4682,2007-09-06,16.594999313354492,16.594999313354492,16.030000686645508,16.030000686645508,796000.0,0.036377737558846324,1.0,75.317060767826,74.35671346755316,65.14994593627506,-0.8840955973934648,-1.2050785544776552,-1.8666440147666066,-1.8222618921916514,8.845728955843159,0.5824985504150391,0.493237406501688,1.0812493801116947,0.12924951348743363,2.0332492467359558,0.6052494467995633,1.557249313423826,-1.0046339927062995,100.0,28.004073767749418,0.4759999333121306,9,-0.6687498092651367,-1.359999656677246,-2.2424991130828857,-2.1974992752075195,-0.049999237060546875,3,-0.038264495419202404,-3.9552369673644057,16.012500762939453,-1.0359266391186719,16.117500305175778,3.1199636843590977,15.7524995803833,-0.038264495419202404
4683,2007-09-07,16.177499771118164,16.344999313354492,15.897500038146973,15.962499618530273,826400.0,-0.025158153631278157,-1.5942038600390316,0.38053216844123666,58.88187596678978,64.81813136311129,-0.3677003296369339,-0.6925435118554226,-1.4209138469131606,-1.3961907624634602,9.680123051211172,0.6974992752075195,0.4502759038847337,0.5808748722076409,-0.2921842892682669,1.4539340336835505,0.144345291469687,1.0174044529455948,-0.40630033178283753,58.040201968309226,-10.55524084772346,0.43652958073795456,9,-0.2512502670288086,-0.8450002670288086,-1.836249589920044,-1.7799997329711914,0.34499931335448863,4,-0.0021634892849509146,1.0,16.594999313354492,-3.9552369673644057,16.012500762939453,-1.0359266391186719,16.117500305175778,-0.0021634892849509146
4684,2007-09-10,15.702500343322756,16.295000076293945,15.585000038146973,16.217500686645508,1226400.0,-0.02936173293251587,1.1194058743568027,-2.395348734053681,52.19825725068126,64.83908790509095,0.13304821532213573,-0.13673868962194113,-0.9226212740068487,-0.916971368533888,10.236082762520818,0.7100000381469727,0.40360027572551616,0.05012540817260991,-0.6827589971218853,0.7830098134671051,-0.31631679447463945,0.4165676108198575,0.8924989700317365,11.633701930295032,-53.35335465253998,0.3664422026472477,9,0.2237491607665998,-0.36375045776367365,-1.3400001525878924,-1.305000305175783,0.6074991226196307,0,0.031682879079079296,-1.5942038600390316,16.177499771118164,1.0,16.594999313354492,-3.9552369673644057,16.012500762939453,0.031682879079079296
4685,2007-09-11,15.725000381469727,15.8100004196167,15.667499542236328,15.739999771118164,676400.0,0.0014328952494842007,-1.1923031779101498,0.029125009027493678,53.38710218265595,65.12378587789956,0.14105882071971543,-0.11139398439376436,-0.9187492037825358,-0.9350378508211268,10.907381516763047,0.1425008773803711,0.39770810764405695,0.038625431060790305,-0.636429043975955,0.7136799060975374,-0.29890180645758235,0.37615266857916296,0.8497989463806164,13.861430078154138,-48.071616369577775,0.3375272375183734,9,0.2012491226196289,-0.3000006675720215,-1.3625001907348633,-1.327500343322754,0.5499992370605469,1,0.0655007156954106,1.1194058743568027,15.702500343322756,-1.5942038600390316,16.177499771118164,1.0,16.594999313354492,0.0655007156954106
4686,2007-09-12,15.717499732971193,15.779999732971193,15.579999923706055,15.712499618530273,1120400.0,-0.0004769887641702386,2.0769174338846956,-0.3333545269584094,52.840914896561884,62.633941255304634,0.20105612204243783,-0.07069838651003124,-0.8851452238126001,-0.9241800211718196,11.295040276868187,0.1999998092651385,0.36776729678252806,0.007749795913698065,-0.635299836286789,0.6507994281141869,-0.31377502018654546,0.3292746120139416,0.8375036090850809,13.546787384055857,-44.66208085313768,0.32152481610024425,9,0.29124975204467596,-0.2925000190734881,-1.35499954223633,-1.3274993896484393,0.6225004196166974,2,0.054238904172825064,-1.1923031779101498,15.725000381469727,1.1194058743568027,15.702500343322756,-1.5942038600390316,16.177499771118164,0.054238904172825064
4687,2007-09-13,15.912500381469727,16.024999618530273,15.670000076293945,15.744999885559082,584800.0,0.01240659467545413,-1.2362167828597004,33.49933244324578,60.09893688449451,61.33748513431836,0.029103999516877366,-0.23087131676500228,-1.0516413899839083,-1.112739430476001,11.322246951552689,0.3549995422363281,0.39368821983380897,0.1731254100799564,-0.44855915678186165,0.7948099769417745,-0.1377168733509535,0.48396769351086455,0.6035028238525371,43.4641468036302,-21.19450336591602,0.31084228343090864,9,0.17499923706054688,-0.4875006675720215,-1.2250003814697266,-1.351250171661377,0.2724990844726598,3,0.03990574791258461,2.0769174338846956,15.717499732971193,-1.1923031779101498,15.725000381469727,1.1194058743568027,15.702500343322756,0.03990574791258461
4688,2007-09-14,15.885000228881836,16.0625,15.755000114440918,15.84000015258789,237200.0,-0.001728210647518047,-1.8604620216106882,0.26865637650381186,54.71181575809021,60.02216330225972,0.09741849582760764,-0.15936414807239885,-0.9927895773389803,-1.0788925580069968,12.018961228087665,0.30749988555908203,0.4349881484348046,0.11250023841857981,-0.46203610778409043,0.6870365846212501,-0.1747679346827553,0.39976841151991493,0.5935628451757786,42.65737623577492,-19.42867260705159,0.28726817310133473,9,0.2024993896484375,-0.46000051498413086,-1.0825004577636719,-1.2087502479553223,0.14749908447265625,4,0.04154862057931297,-1.2362167828597004,15.912500381469727,2.0769174338846956,15.717499732971193,-1.1923031779101498,15.725000381469727,0.04154862057931297
4689,2007-09-17,15.547499656677244,15.949999809265135,15.545000076293945,15.8725004196167,879200.0,-0.0212464946390718,-1.4545444036644113,-7.222226931717074,48.73675076721421,57.78410962761698,0.4501162965934835,0.17634851670736218,-0.6247143086905851,-0.7377417426118473,11.880330747995869,0.40499973297118963,0.37404707415912597,-0.21812529563903915,-0.8003100582409264,0.36405946696284985,-0.5092176769399845,0.07296708566190446,0.8951208913663091,0.4830107732960348,-58.42724698490051,0.2910923813009444,9,0.5225000381469744,-0.10874986648559393,-0.7449998855590803,-0.8712496757507306,0.617501258850103,0,0.06271101137324497,-1.8604620216106882,15.885000228881836,-1.2362167828597004,15.912500381469727,2.0769174338846956,15.717499732971193,0.06271101137324497
4690,2007-09-18,15.75,15.942500114440918,15.545000076293945,15.6225004196167,841200.0,0.013024624395845397,-1.814156902063648,-0.3923054802399124,53.67589009089534,56.54313969610403,0.2123329583247795,-0.012207300310361546,-0.7956713699489129,-0.935856265334591,11.734208504498813,0.39750003814697266,0.3337963853910928,-0.02487497329711985,-0.5994673791469403,0.5497174325526988,-0.31217117622203006,0.26242122962779035,0.638763319738576,39.6135176673952,-19.92015204189081,0.2872962029249097,9,0.31999969482421875,-0.11500024795532227,-0.9475002288818359,-1.0737500190734863,0.6650009155273473,1,0.03555552164713571,-1.4545444036644113,15.547499656677244,-1.8604620216106882,15.885000228881836,-1.2362167828597004,15.912500381469727,0.03555552164713571
4691,2007-09-19,15.767499923706055,15.94499969482422,15.699999809265135,15.93000030517578,895600.0,0.0011111062670510208,1.5454644538023183,-1.2745169904183327,49.699572164566995,53.80345732910556,0.1748077925707996,-0.010351395280849829,-0.7748102778723283,-0.9477063859832651,11.582463913287526,0.24499988555908558,0.3136253488235248,-0.020000028610230203,-0.5814970543761362,0.5414969971556758,-0.300748541493185,0.2607484842727228,0.5706376014258439,42.995145935227534,-11.283375278829553,0.28074851288295344,9,0.17749977111816406,-0.0062503814697265625,-0.9650001525878906,-1.091249942779541,0.879999160766598,2,0.03218644029046125,-1.814156902063648,15.75,-1.4545444036644113,15.547499656677244,-1.8604620216106882,15.885000228881836,0.03218644029046125
4692,2007-09-20,15.704999923706055,15.96500015258789,15.677499771118164,15.720000267028807,723600.0,-0.003963849709999523,-7.214220514706884,0.0923095883657776,50.26042261678287,52.84551806799368,0.10927647513772598,0.06845674373123067,-0.6782367232321906,-0.8788248014934883,11.492014441593938,0.28750038146972656,0.2526854627702946,-0.09062504768371582,-0.6418028406280634,0.46055274526062995,-0.3662139441558878,0.18496384878845795,0.5855493544955657,30.917849468706578,-21.090937235587177,0.2755888964721731,9,0.21500015258789062,0.05624961853027344,-0.8537502288818359,-1.028749942779541,0.9699993133544922,3,0.04043299789663357,1.5454644538023183,15.767499923706055,-1.814156902063648,15.75,-1.4545444036644113,15.547499656677244,0.04043299789663357
4693,2007-09-21,15.802499771118164,15.90999984741211,15.702500343322756,15.84000015258789,915600.0,0.00620820425888291,1.3380255961143566,2.4999682115839947,50.857636215938044,52.696560175244436,-0.05253586100832486,0.011102356398129842,-0.7444214376716545,-0.9706286023047408,11.789864154742558,0.2074995040893537,0.20937068503289247,-0.018250179290770774,-0.5176843023528086,0.48118394377126705,-0.2679672408217897,0.23146688224024814,0.4433165549689946,61.30944001162574,11.636164867569093,0.2497170615310187,9,0.0012502670288085938,-0.04125022888183594,-0.948124885559082,-1.1262497901916504,0.7350006103515625,4,0.02420501188826507,-7.214220514706884,15.704999923706055,1.5454644538023183,15.767499923706055,-1.814156902063648,15.75,0.02420501188826507
4694,2007-09-24,15.789999961853027,15.952500343322756,15.739999771118164,15.8125,506000.0,-0.0007910020215904368,-2.4693852130384637,0.5999949137887188,43.609747020348216,51.61018737943246,-0.029411942443379857,0.038367619637195816,-0.7085685422443753,-0.956359554439425,12.242827039551823,0.21250057220459162,0.07335720097041509,-0.038875007629394887,-0.5302946788840792,0.45254466362528945,-0.28458484325673794,0.2068348279979464,0.4137673892465372,58.333295489121305,14.300465171677267,0.24570983562734186,9,0.013750076293945312,0.13624954223632812,-0.8925001621246338,-1.1137499809265137,0.5024995803833008,0,0.015357780372851071,1.3380255961143566,15.802499771118164,-7.214220514706884,15.704999923706055,1.5454644538023183,15.767499923706055,0.015357780372851071
4695,2007-09-25,15.890000343322756,16.024999618530273,15.727499961853027,15.75,384800.0,0.006333146403503465,-2.216205209627449,-6.222226931717113,47.605074778137904,51.028427366274244,-0.11571430088092782,-0.04296447842280493,-0.7815574642660721,-1.060338180535707,12.407759139551754,0.2974996566772461,0.017760148001499942,0.0478753566741954,-0.43460795467152913,0.5303586680199182,-0.19336629899866686,0.28911701234705767,0.2742409712884726,61.15127065151815,19.529482405573418,0.24124165567286143,9,-0.08625030517578303,0.036249160766599786,-0.9900004863739031,-1.211250305175783,0.4199991226196307,1,0.017306517700621082,-2.4693852130384637,15.789999961853027,1.3380255961143566,15.802499771118164,-7.214220514706884,15.704999923706055,0.017306517700621082
4696,2007-09-26,15.857500076293945,16.079999923706055,15.792499542236328,15.977499961853027,434000.0,-0.0020453282773191805,-1.2999942779759293,-0.8571399377388329,31.631415978390677,47.86536948781827,-0.06846652843508139,0.01719539066578868,-0.7251708616347976,-1.0298500536220647,13.269325435797228,0.28750038146972656,0.016888312335087363,-0.0016249179840084338,-0.4592683436257019,0.4560185076576868,-0.23044663080485606,0.2271967948368392,0.2695867640182463,44.7205557609015,10.05016773480417,0.22882171282084762,9,-0.04500007629394531,0.06874942779541016,-0.9575002193450928,-1.1787500381469727,0.2975006103515625,2,0.035156918590644404,-2.216205209627449,15.890000343322756,-2.4693852130384637,15.789999961853027,1.3380255961143566,15.802499771118164,0.035156918590644404
4697,2007-09-27,15.817500114440918,15.94499969482422,15.577500343322756,15.94499969482422,598800.0,-0.0025224632924848445,4.764714682144754,1.0624975164707806,38.95707944331232,46.11484323062072,-0.04845508274580723,0.06298426899598653,-0.6635941393932896,-0.9897201911375024,13.665704096623617,0.36749935150146484,0.009265951275670758,-0.04324989318847727,-0.5000150473490379,0.41351526097208513,-0.27163247026875936,0.18513268389180304,0.27466152003017896,47.761188364594084,15.384042727085664,0.22838257708028092,9,-0.005000114440917969,0.1087493896484375,-0.9175002574920654,-1.1387500762939453,0.2799997329711914,3,0.05247346066234382,-1.2999942779759293,15.857500076293945,-2.216205209627449,15.890000343322756,-2.4693852130384637,15.789999961853027,0.05247346066234382
4698,2007-09-28,15.770000457763672,15.907500267028807,15.667499542236328,15.797499656677244,444400.0,-0.0030029812760286045,-1.0645132180725456,0.21568070130820413,52.80665231201144,46.56705451337598,-0.02121458331664705,0.12309588440442276,-0.5939800332507055,-0.9396511067371964,13.779755145979475,0.2400007247924787,0.0034015564192877434,-0.09474959373474157,-0.5465933473859828,0.35709415991649784,-0.32067147056036305,0.13117228309087814,0.3099994659423828,38.30851247558854,3.1708329265688064,0.2259218768256201,9,0.042499542236328125,0.1562490463256836,-0.8631255626678467,-1.0525007247924822,0.33749961853027344,4,0.05738736544242373,4.764714682144754,15.817500114440918,-1.2999942779759293,15.857500076293945,-2.216205209627449,15.890000343322756,0.05738736544242373
4699,2007-10-01,15.824999809265135,15.957500457763672,15.607500076293945,15.8149995803833,632400.0,0.0034875935259968127,1.5454431960049937,-0.363655280041575,54.048554702612215,46.608461692455634,-0.036555113108818205,0.07779515817987992,-0.6235132413363313,-0.991335938777457,13.82195905388673,0.35000038146972656,-0.04406820752621421,-0.04337525367736994,-0.4925828117223414,0.40583230436759976,-0.2679790326998539,0.1812285253451158,0.22290012359619205,49.25366619283352,10.952742258491135,0.22460377902248496,10,0.0037503242492693545,0.10124969482422053,-0.8199999332427961,-1.1075000762939453,0.25750064849853693,0,0.045023733383392495,-1.0645132180725456,15.770000457763672,4.764714682144754,15.817500114440918,-1.2999942779759293,15.857500076293945,0.045023733383392495
4700,2007-10-02,15.822500228881836,15.94499969482422,15.737500190734865,15.837499618530273,498800.0,-0.00015795136893681505,-1.2432443578402996,-1.4999046347513632,54.268311121000984,47.11609935428163,-0.025356350154600804,0.060144544757946505,-0.5949709248937687,-0.9820298736313013,13.232278133101355,0.20749950408935547,-0.06979197280244165,-0.03112483024597168,-0.4650009113431324,0.40275125085118724,-0.24806287079455203,0.18581321030260867,0.1952257125854473,48.75623684545131,7.021530882890374,0.21693804054857985,10,0.006249904632568359,0.10374927520751953,-0.7543754577636719,-1.1050004959106463,-0.4075002670288086,1,0.02970449085515403,1.5454431960049937,15.824999809265135,-1.0645132180725456,15.770000457763672,4.764714682144754,15.817500114440918,0.02970449085515403
4701,2007-10-03,16.007499694824222,16.03499984741211,15.552499771118164,15.767499923706055,525600.0,0.011692176537605237,2.271186111919349,-16.000635808748964,53.89341667305068,47.519765360533604,-0.19303093689049078,-0.1320173997676033,-0.7476142277449185,-1.1596767653318487,12.280458042739202,0.4825000762939453,-0.04431849493461115,0.1541246891021757,-0.27937145767096894,0.5876208358753221,-0.06262338428439662,0.370872762488748,-0.462499618530277,94.30048741150175,50.60406901642603,0.21674807338657287,10,-0.19124984741211293,-0.08125019073486683,-0.9068746566772496,-1.2574996948242223,-0.22249984741211293,2,0.018897377909429025,-1.2432443578402996,15.822500228881836,1.5454431960049937,15.824999809265135,-1.0645132180725456,15.770000457763672,0.018897377909429025
4702,2007-10-04,15.960000038146973,16.15999984741211,15.869999885559082,16.03499984741211,711600.0,-0.0029673376593977174,-1.2745084839577092,-0.31249950329414855,53.024188741556294,47.76049341893563,-0.11796036308886393,-0.14179963007579843,-0.6716729842836529,-1.1043075749025242,10.615866420009812,0.28999996185302734,-0.052534971435189703,0.13837499618530202,-0.12672315799503764,0.4034731503656417,0.005825919095132193,0.27092407327547186,-0.4075002670288086,67.0782248316353,22.289925600271616,0.1325490770901702,10,-0.10375022888183594,-0.03375053405761719,-0.859375,-1.2100000381469727,-0.5100002288818377,3,0.012218085716318994,2.271186111919349,16.007499694824222,-1.2432443578402996,15.822500228881836,1.5454431960049937,15.824999809265135,0.012218085716318994
4703,2007-10-05,16.142499923706055,16.142499923706055,15.927499771118164,16.077499389648438,1022000.0,0.011434829894917176,5.615334957011649,-0.8666759915059191,77.41941438143333,51.51712312572287,-0.27620523373253825,-0.3447305755683683,-0.818430313239281,-1.2782758159151513,9.289145077510513,0.21500015258789062,-0.041175872214935794,0.3226248741149895,0.06713009455024377,0.5781196536797371,0.19487748433261665,0.4503722638973624,-0.5900001525878906,97.11935448423101,44.79650104214283,0.1277473897823736,10,-0.28625011444091797,-0.13375043869018555,-0.9593749046325684,-1.3924999237060547,-0.7224998474121094,4,-0.002787677033088354,-1.2745084839577092,15.960000038146973,2.271186111919349,16.007499694824222,-1.2432443578402996,15.822500228881836,-0.002787677033088354
4704,2007-10-08,16.200000762939453,18.0,16.055000305175778,16.055000305175778,854000.0,0.003562077714428513,-25.827497303410905,2.2307579447754295,73.9362457642593,54.442808790847465,-0.3010946222357571,-0.3826685199366402,-0.8297568877051233,-1.3290594373896099,10.161691210052485,1.9449996948242223,-0.02366835643383247,0.35525069236755336,0.054930891162911166,0.6555704935721938,0.20509079176523315,0.5054105929698736,-0.6232009887695309,26.455604954819805,-26.33993445772201,0.15015990060232043,10,0.5762491226196289,0.5724992752075195,-0.9556260108947754,-1.3887510299682635,-0.5825004577636737,0,-0.005709918659826285,5.615334957011649,16.142499923706055,-1.2745084839577092,15.960000038146973,2.271186111919349,16.007499694824222,-0.005709918659826285
4705,2007-10-09,16.754999160766598,16.834999084472653,16.22249984741211,16.22249984741211,824000.0,0.03425915874626417,-1.3004695844660896,3.6723974638919166,83.41797545679617,60.19687095511475,-0.80516063103126,-0.9028342896778447,-1.3261023963970917,-1.8711311315136445,11.081390819815695,0.6349983215331996,0.0008556386503109081,0.8587491512298548,0.3583113506630653,1.3591869517966444,0.6085302509464583,1.1089680515132496,-1.0328073730468716,49.1317375769075,-4.700927762774967,0.2502189002833952,10,0.02125072479248402,0.017500877380374646,-1.5106244087219203,-1.9437494277954084,-1.009999275207516,1,-0.04013719705684293,-25.827497303410905,16.200000762939453,5.615334957011649,16.142499923706055,-1.2745084839577092,15.960000038146973,-0.04013719705684293
4706,2007-10-10,16.569999694824222,16.867500305175778,16.520000457763672,16.727500915527347,828800.0,-0.011041448833705059,-1.6990311398179774,-0.2957773216850616,77.03130085032186,64.42734000033803,-0.5682187071012699,-0.685857254390065,-1.0838740049010909,-1.6768638915620144,12.319082207098742,0.3474998474121058,0.049310279181534966,0.6311246871948271,0.05525378957858962,1.2069955848110645,0.3431892383867101,0.9190601360029458,-0.711139414367679,32.863839044857336,-22.88145886601034,0.2879354488081184,10,0.20625019073485973,0.20250034332275035,-1.2243747711181676,-1.657499790191654,-0.4925003051757848,2,-0.06970427002071511,-1.3004695844660896,16.754999160766598,-25.827497303410905,16.200000762939453,5.615334957011649,16.142499923706055,-0.06970427002071511
4707,2007-10-11,16.547500610351562,16.9375,16.467500686645508,16.635000228881836,634000.0,-0.0013578204518427395,-2.797982444648238,0.5555488277465608,74.4263242351511,66.82952576957575,-0.48196287505724555,-0.6464923474061379,-1.0045170153446819,-1.6464111617935764,13.089469466967344,0.4699993133544922,0.08096718643751188,0.5768755912780765,-0.05969381119379946,1.2134449937499525,0.2585908900421394,0.8951602925140154,-0.5601719467224111,29.915598106732368,-24.087949343411687,0.31828470123593816,10,0.22874927520751953,0.22499942779541016,-1.0943756103515625,-1.5275006294250488,-0.1800003051757848,3,-0.04607951260400367,-1.6990311398179774,16.569999694824222,-1.3004695844660896,16.754999160766598,-25.827497303410905,16.200000762939453,-0.04607951260400367
4708,2007-10-12,16.545000076293945,16.767499923706055,16.467500686645508,16.594999313354492,474400.0,-0.00015111249224264434,-1.9268501460764063,0.5714223433242507,74.91755262059601,69.1483033160184,-0.4000356770557758,-0.624004066385961,-0.9499793747251815,-1.637607230424198,13.818269910222503,0.2999992370605469,0.15746677685362442,0.5413750648498521,-0.14312905554966093,1.2258791852493651,0.19912300465009736,0.8836271250496086,-0.43691113248254254,25.19279424166958,-27.09555096610638,0.3422520601997562,10,0.23124980926513672,0.22749996185302734,-0.9643754959106445,-1.3975005149841309,-0.4974994659423828,4,-0.06618315273372233,-2.797982444648238,16.547500610351562,-1.6990311398179774,16.569999694824222,-1.3004695844660896,16.754999160766598,-0.06618315273372233
4709,2007-10-15,16.522499084472653,16.90250015258789,16.420000076293945,16.582500457763672,438400.0,-0.001359987411153396,-2.6415183969597513,1.200045777065761,71.99999999999979,71.1184909692405,-0.29970690811146383,-0.5530695039628881,-0.8776924585348418,-1.6063947863381358,15.282234116969962,0.4825000762939453,0.2185311648747046,0.4701241016387918,-0.21647572078112276,1.1567239240587064,0.12682419042883453,0.8134240128487491,-0.3008954772899344,41.95792629899701,-8.828891001433874,0.3432999112099576,10,0.25375080108642933,0.25000095367431996,-0.8931245803832972,-1.329999446868893,-0.5524988174438459,0,-0.06672713386407769,-1.9268501460764063,16.545000076293945,-2.797982444648238,16.547500610351562,-1.6990311398179774,16.569999694824222,-0.06672713386407769
4710,2007-10-16,16.309999465942386,16.632499694824222,16.272499084472653,16.557500839233402,377200.0,-0.012861227435622458,-1.2325471363345486,4.124928476063078,63.9876467217118,72.24007208575841,-0.01205053552576274,-0.3124863687056969,-0.6270046334766608,-1.3827782619199436,16.62744290076222,0.3600006103515696,0.2565728072521303,0.22962450981140492,-0.4507007259799032,0.909949745602713,-0.11053810808424913,0.569787127707059,1.6900005340576136,5.639147344631214,-44.01830949040392,0.3401626178956544,10,0.6250004768371547,0.4625005722045863,-0.6774997711181676,-1.0749998092651403,-0.462499618530277,1,-0.042458564282153666,-2.6415183969597513,16.522499084472653,-1.9268501460764063,16.545000076293945,-2.797982444648238,16.547500610351562,-0.042458564282153666
4711,2007-10-17,16.274999618530273,16.40250015258789,16.15999984741211,16.40250015258789,378400.0,-0.002145913461566784,2.803910422307658,0.5151508145682094,64.18606301657478,73.48028033853824,0.07250976011563992,-0.2503521678867031,-0.5792262657569651,-1.3380295406805285,17.892503823192452,0.24250030517578125,0.2920641663037209,0.16924967765807963,-0.49970263783952973,0.838201993155689,-0.16522648009072327,0.5037258354068843,1.6904503631591794,14.79096444359401,-33.6561501803005,0.3344761577488043,10,0.6887502670288086,0.4975004196166992,-0.5993750095367432,-1.0399999618530273,-0.40749931335449396,2,-0.03256526853418462,-1.2325471363345486,16.309999465942386,-2.6415183969597513,16.522499084472653,-1.9268501460764063,16.545000076293945,-0.03256526853418462
4712,2007-10-18,16.34000015258789,16.492500305175778,16.15250015258789,16.245000839233402,383200.0,0.003993888514971733,-1.4285665628980475,-0.7450895328137109,67.48468267750079,72.37642126032351,0.07496414331156842,-0.2796802315150444,-0.6293011798958421,-1.3950396597867538,19.350376127320988,0.3400001525878871,0.33362088016079205,0.20250020027160787,-0.44634055106748605,0.8513409516107,-0.12192017539793909,0.5269205759411548,1.5532318237304672,25.0,-23.708026184922637,0.32442037566954607,10,0.6875,0.43249988555908203,-0.6231255531311035,-1.1050004959106445,-0.6525001525878906,3,-0.016064918022530073,2.803910422307658,16.274999618530273,-1.2325471363345486,16.309999465942386,-2.6415183969597513,16.522499084472653,-0.016064918022530073
4713,2007-10-19,16.184999465942386,16.354999542236328,16.129999160766598,16.332500457763672,412000.0,-0.009485966046392957,1.3376764924449218,-1.5526532415122578,60.40462284355061,70.87290760246698,0.2644356020209422,-0.09966418330764881,-0.4304034353025301,-1.2343457163435136,20.856488043065756,0.22500038146973012,0.36220034885207397,0.02837452888489267,-0.6011514087784313,0.6579004665482167,-0.2863884399467693,0.34313749771655466,1.603788600952143,7.11977146412673,-39.80411816248741,0.31476296883166177,10,0.3487501144409144,0.5875005722045863,-0.4287497997283971,-0.9499998092651403,-0.46999931335449574,4,0.011275924946270388,-1.4285665628980475,16.34000015258789,2.803910422307658,16.274999618530273,-1.2325471363345486,16.309999465942386,0.011275924946270388
4714,2007-10-22,16.032499313354492,16.139999389648438,15.77750015258789,16.065000534057614,324400.0,-0.009422314341671512,2.9726176292301583,0.2203457773524698,55.585084527033125,67.78036416582665,0.4365889803098213,0.07582236609022885,-0.23704926024075057,-1.0751051439904593,21.871955770746634,0.40749931335449574,0.395101574970937,-0.1362505912780776,-0.7450443608099206,0.47254317825376546,-0.4406474760439991,0.16814629348784393,1.6235856410498037,29.824479215465693,-16.17084638174402,0.30439688476592114,10,0.3250007629394531,0.7400007247924805,-0.27624964714050293,-0.7974996566772461,-0.22499942779541016,0,0.0009356805014533176,1.3376764924449218,16.184999465942386,-1.4285665628980475,16.34000015258789,2.803910422307658,16.274999618530273,0.0009356805014533176
4715,2007-10-23,16.165000915527347,16.209999084472653,15.949999809265135,16.09000015258789,391600.0,0.00826456309668977,2.151561741382215,-2.3076291079815823,54.30919586656188,65.25568583429776,0.23646130954604416,-0.03691308932733506,-0.34106370196352387,-1.2004665049990209,22.773809614457747,0.25999927520751775,0.38749707810572076,-0.01749901771545126,-0.6120396678067195,0.5770416323758152,-0.31476934276108537,0.27977130733018285,1.3032255586953063,54.195899334696364,13.719685308085282,0.2972703250456335,10,0.192499160766598,0.6074991226196254,-0.41062617301941273,-0.9300012588501012,-0.2875013351440465,1,-0.012063138722821387,2.9726176292301583,16.032499313354492,1.3376764924449218,16.184999465942386,-1.4285665628980475,16.34000015258789,-0.012063138722821387
4716,2007-10-24,16.415000915527347,16.430000305175778,15.904999732971193,16.209999084472653,447600.0,0.015465511032533463,3.4680783715344057,2.7333299425257778,61.20690910645498,63.78686193110931,-0.04228407060936945,-0.2561373160762308,-0.5656929474993042,-1.4421193871758469,23.708192157278255,0.5250005722045845,0.39190065014588527,0.20462594032288095,-0.3779120127865099,0.7871638934322718,-0.08664303623181624,0.49589491687757636,0.8841529265318293,89.16092683785767,49.89956933689722,0.2912689765546956,10,-0.07500076293945668,0.36124897003173473,-0.5625011920928991,-1.1800012588501012,-0.12750053405762074,2,-0.03457210091157681,2.151561741382215,16.165000915527347,2.9726176292301583,16.032499313354492,1.3376764924449218,16.184999465942386,-0.03457210091157681
4717,2007-10-25,16.647499084472653,16.729999542236328,16.34749984741211,16.454999923706055,836800.0,0.014163762167407556,1.1398579759167276,0.939011909192358,62.13940334831394,62.367067567522405,-0.2895556018916423,-0.44613961767780097,-0.7718522675856327,-1.6609616927610666,25.68533624272218,0.38249969482421875,0.3257091759998403,0.395624160766598,-0.18732598308556447,0.9785743046187623,0.10414908884051499,0.6870992326926793,0.49948938863939674,91.33852906781117,56.94223904945913,0.2914750719260821,10,-0.3074989318847621,0.12875080108642933,-0.7943744659423793,-1.4124994277954066,-0.42249870300292613,3,-0.046853811214465746,3.4680783715344057,16.415000915527347,2.151561741382215,16.165000915527347,2.9726176292301583,16.032499313354492,-0.046853811214465746
4718,2007-10-26,16.674999237060547,16.75,16.602500915527347,16.649999618530273,445200.0,0.0016519089412982968,-1.4583790313608544,0.12986871439187755,61.58533294876213,61.20988233960711,-0.33154122326451585,-0.42410740926026236,-0.7690077747443596,-1.670595483311498,27.78080827093752,0.1474990844726527,0.2781870687270249,0.37787437438964844,-0.18782531860914986,0.9435740673884485,0.09502452789024929,0.6607242208890476,0.33504040399908774,92.28783807637241,54.53715718267325,0.2828498464993997,10,-0.41124916076660156,0.10125064849853516,-0.8343744277954102,-1.4399995803833008,0.4200000762939453,4,-0.05922034676114463,1.1398579759167276,16.647499084472653,3.4680783715344057,16.415000915527347,2.151561741382215,16.165000915527347,-0.05922034676114463
4719,2007-10-29,16.537500381469727,16.825000762939453,16.440000534057614,16.774999618530273,802000.0,-0.008245808808508115,1.2814725230011288,-9.500114442664225,43.3384741208086,58.91552982839564,-0.21421796011522076,-0.2429490253980866,-0.6170464385404433,-1.5102599238407635,30.00901372774929,0.3850002288818395,0.23397802452115002,0.20475049018859792,-0.3243146532174954,0.7338156335946913,-0.05978208151444875,0.4692830618916446,0.34928531074273295,68.74999352124146,31.098920615957915,0.2645325717030471,10,-0.2362499237060547,0.23874950408935547,-0.7550005912780762,-1.3025007247924805,0.6875,0,-0.049735462428375676,-1.4583790313608544,16.674999237060547,1.1398579759167276,16.647499084472653,3.4680783715344057,16.415000915527347,-0.049735462428375676
4720,2007-10-30,16.292499542236328,16.559999465942386,16.292499542236328,16.424999237060547,482800.0,-0.01481486522037645,-3.0377439972361913,0.5578952440610996,41.80206861266808,56.428419339072676,0.03133463264198255,0.04117967333861117,-0.3562632872437206,-1.2436551323264329,32.18129770657987,0.26749992370605824,0.1803921462583986,-0.06375031471252512,-0.5360999963404822,0.40859936691543197,-0.29992515552650545,0.1724245261014552,0.532501220703125,42.1194973312697,3.70330030007581,0.23617484081397874,10,0.00875091552734375,0.4837503433227539,-0.42749977111816406,-1.057499885559082,1.0450000762939453,1,-0.02976827806070781,1.2814725230011288,16.537500381469727,-1.4583790313608544,16.674999237060547,1.1398579759167276,16.647499084472653,-0.02976827806070781
4721,2007-10-31,16.309999465942386,16.407499313354492,16.0,16.332500457763672,1076400.0,0.0010741092034829425,3.724665243976603,0.16981919732823944,42.96293700839922,53.703780931394725,0.02159219457309902,0.05007144088722981,-0.35584027969867726,-1.2407069719515853,33.78292496701043,0.4074993133544922,0.1330949958636154,-0.06137537956237438,-0.5052173786534695,0.3824666195287225,-0.2832963791079237,0.16054561998317496,0.5150012969970668,37.57565809246861,-1.8366674997603454,0.22192099954554806,10,-0.00874900817871449,0.46625041961669567,-0.4449996948242223,-1.0749998092651403,0.9175014495849609,2,-0.026517467794049066,-3.0377439972361913,16.292499542236328,1.2814725230011288,16.537500381469727,-1.4583790313608544,16.674999237060547,-0.026517467794049066
4722,2007-11-01,16.155000686645508,16.267499923706055,16.055000305175778,16.149999618530273,623200.0,-0.009503297631648477,-1.1794866778825033,-0.22225989658391235,39.40219137754101,51.370177435171435,0.16493361714772092,0.23234044187163505,-0.18523665349660945,-1.0674307829188407,35.95105055885915,0.25499916076660867,0.10682970741980924,-0.22612419128417827,-0.6394335446731247,0.1871851621047682,-0.4327788679786515,-0.019469514589705028,0.5652500152587905,18.787944643014022,-21.496782718162486,0.20665467669447316,11,0.14624977111816406,0.6212491989135742,-0.2856259346008301,-0.9200010299682617,1.3199996948242188,3,0.008201775870783523,3.724665243976603,16.309999465942386,-3.0377439972361913,16.292499542236328,1.2814725230011288,16.537500381469727,0.008201775870783523
4723,2007-11-02,16.09749984741211,16.192499160766598,15.912500381469727,16.192499160766598,398800.0,-0.0035593213735317653,4.894753749473332,-18.99580472921363,38.66668701171887,49.490355489025404,0.23324563773435614,0.3017689842948599,-0.10465971903456506,-0.9962322288579024,38.08621180874637,0.27999877929687145,0.08017536012670945,-0.2813750267028823,-0.7006016307725034,0.13785157736673703,-0.4909883287376928,-0.07176172466807174,0.5284757995605496,20.27390560039129,-18.98128992034521,0.20961330203480993,11,0.2675004005432129,0.6787500381469727,-0.22812509536743164,-0.8625001907348633,1.284999847412113,4,0.007920517798800653,-1.1794866778825033,16.155000686645508,3.724665243976603,16.309999465942386,-3.0377439972361913,16.292499542236328,0.007920517798800653
4724,2007-11-05,16.107500076293945,16.184999465942386,15.975000381469727,16.042499542236328,706000.0,0.0006212286986568838,-1.1000028610393557,-0.6842210934206291,43.946208796722836,48.33891248126552,0.26262042847301004,0.299857360164701,-0.10154976954335027,-0.9920581062783427,36.485943964578816,0.2099990844726598,0.04014669556380923,-0.2667497634887681,-0.6962016799935817,0.1627021530160473,-0.4814757217411767,-0.05202380523635952,0.4336280212402386,30.115825566461083,-12.838381860292415,0.21472595825240734,11,0.25750017166137695,0.6687498092651367,-0.23812532424926758,-0.8725004196166992,1.120000839233402,0,0.06130679698172958,4.894753749473332,16.09749984741211,-1.1794866778825033,16.155000686645508,3.724665243976603,16.309999465942386,0.06130679698172958
4725,2007-11-06,16.082500457763672,16.232500076293945,15.817500114440918,16.09749984741211,490400.0,-0.0015520483260507145,1.9122819932807753,-0.23075794477537487,44.210552884312044,46.45042845658297,0.30696758413013825,0.2865851966437347,-0.06337958563850066,-0.9540033025710599,34.63303100390305,0.41499996185302734,0.022789554272794277,-0.2581244468688979,-0.6668638277392134,0.15061493400141757,-0.46249413730405564,-0.05375475643374017,0.3822648452758841,44.9153734124938,-1.5351470043781674,0.20436969043515743,11,0.23874998092651367,0.6937494277954102,-0.205000638961792,-0.8475008010864258,1.1724987030029261,1,0.07103994349053622,-1.1000028610393557,16.107500076293945,4.894753749473332,16.09749984741211,-1.1794866778825033,16.155000686645508,0.07103994349053622
4726,2007-11-07,15.414999961853027,16.092500686645508,15.342499732971193,15.899999618530273,824400.0,-0.041504770832349935,-1.380954975984071,32.33462614445575,29.580572836075476,42.83278062188981,0.9137959154319653,0.9097634055630692,0.6132721890700203,-0.27396322761457625,32.92312541070885,0.7500009536743146,0.009518937928309157,-0.8678749561309829,-1.4356109878560162,-0.3001389244059496,-1.1517429719934995,-0.5840069402684662,0.9810388261413614,7.837860965654151,-39.61887134056999,0.2838680158625171,11,0.6687502861022949,1.2562499046325684,0.46249985694885254,-0.18000030517578125,1.6174993515014648,2,0.12471616357021009,1.9122819932807753,16.082500457763672,-1.1000028610393557,16.107500076293945,4.894753749473332,16.09749984741211,0.12471616357021009
4727,2007-11-08,15.78499984741211,15.832500457763672,15.36750030517578,15.5024995803833,1403600.0,0.024002587510522755,1.4635672584055732,-0.5824751897026696,41.93549007332523,40.64946474684126,0.456600692317366,0.5056340365567351,0.2482880514158161,-0.6269492186564598,31.032830015794378,0.4650001525878924,-0.0022359179173889743,-0.4597500324249282,-1.0544321529648037,0.1349320881149474,-0.7570910926948642,-0.1624089721549904,0.48461425397949753,49.71909480269119,-2.7226746374425943,0.29734106026993756,11,0.2987504005432129,0.8862500190734863,0.08624982833862305,-0.5500001907348633,1.0300006866455043,3,0.0913842940804166,-1.380954975984071,15.414999961853027,1.9122819932807753,16.082500457763672,-1.1000028610393557,16.107500076293945,0.0913842940804166
4728,2007-11-09,15.449999809265135,16.042499542236328,15.43000030517578,15.604999542236328,765600.0,-0.02122268238107694,-5.2820840119135735,-0.5486711025139906,39.061039825806205,40.17419426961877,0.6700205523153091,0.7951615749241956,0.5875771327249328,-0.2736368884975722,28.826053090115828,0.6124992370605487,-0.06221811940222821,-0.7400000572204615,-1.4145523268644116,-0.0654477875765096,-1.0772761920424383,-0.4027239223984864,0.7083605679160225,12.078655598333588,-41.43850806951502,0.3372761348219758,11,0.5012497901916557,1.2212500572204608,0.44124984741211115,-0.21500015258788885,1.362500190734865,4,0.13106799981901807,1.4635672584055732,15.78499984741211,-1.380954975984071,15.414999961853027,1.9122819932807753,16.082500457763672,0.13106799981901807
4729,2007-11-12,15.420000076293945,15.647500038146973,15.407500267028807,15.407500267028807,714400.0,-0.0019417303133686392,-37.40054932477765,-0.0806440696737303,35.449188481987406,39.46831869954315,0.5865104920194852,0.7782301328309558,0.6195908700501747,-0.22619158331794154,26.343733167837556,0.23999977111816584,-0.1503420040288539,-0.7148748397827163,-1.452283870756787,0.02253419119135458,-1.0835793552697517,-0.34617032429568084,0.640457023582016,8.707900385005491,-42.87592994327929,0.36870451548703503,11,0.4549994468688965,1.2512497901916504,0.5124995708465576,-0.18500041961669922,1.3474998474121094,0,0.1272697541388046,-5.2820840119135735,15.449999809265135,1.4635672584055732,15.78499984741211,-1.380954975984071,15.414999961853027,0.1272697541388046
4730,2007-11-13,15.61750030517578,15.835000038146973,15.385000228881836,15.494999885559082,696800.0,0.012808056284348668,-1.6277381612031063,9.800183108261226,34.097680677229064,38.48329021830201,0.31647287994950446,0.5546254754065583,0.41467427527737577,-0.4017671746007867,24.15735156775847,0.4499998092651367,-0.24257887855510418,-0.4827496528625499,-1.2499657413726002,0.28446643564749863,-0.8663576971175733,-0.09914160860752474,0.42499923706054865,36.66669633649617,-9.744024440378709,0.3836080442550244,11,0.18749952316284357,0.5224995613098162,1.1568746566772479,0.3199996948242205,1.4324989318847674,1,0.10308952001864213,-37.40054932477765,15.420000076293945,-5.2820840119135735,15.449999809265135,1.4635672584055732,15.78499984741211,0.10308952001864213
4731,2007-11-14,15.744999885559082,15.925000190734865,15.5,15.81999969482422,844400.0,0.00816389165307374,1.9824490956850294,-0.6122412437427736,31.21749219892179,37.57387919845544,0.11219866222838704,0.40621039941564163,0.28447194282592037,-0.5025859294269068,22.357661191250084,0.42500019073486506,-0.28605859283427293,-0.32875008583068777,-1.1070840264788337,0.4495838548174582,-0.7179170561547608,0.060416884493385226,0.21349967956543026,55.925926972483396,14.570446856753563,0.38916697032407294,11,0.04250001907348633,0.39499998092651367,1.0293750762939453,0.19250011444091797,1.3499994277954102,2,0.09590341608020259,-1.6277381612031063,15.61750030517578,-37.40054932477765,15.420000076293945,-5.2820840119135735,15.449999809265135,0.09590341608020259
4732,2007-11-15,16.077499389648438,16.107500076293945,15.585000038146973,15.75,1162000.0,0.021117783836525517,1.6967690808320455,-4.366669633660871,38.96583255195989,37.607117591815545,-0.25976788871967216,0.05590283183883571,-0.06570090724521549,-0.8144233423992642,20.481237201003776,0.5225000381469727,-0.3039197203509225,0.016874456405638227,-0.7513425156393296,0.7850914284506061,-0.3672340296168457,0.40098294242812216,-0.7349996566772443,95.84765495065972,58.41762285293164,0.3841084860224839,11,-0.28999948501586914,0.0625004768371582,0.6968755722045898,-0.1399993896484375,1.1750011444091761,3,0.05939977981407574,1.9824490956850294,15.744999885559082,-1.6277381612031063,15.61750030517578,-37.40054932477765,15.420000076293945,0.05939977981407574
4733,2007-11-16,16.367500305175778,16.40250015258789,16.020000457763672,16.202499389648438,1179200.0,0.018037687857979767,2.255308096876826,0.503820528351105,47.027971328421295,37.949535650893154,-0.5670755856684,-0.23159873408810228,-0.3569104015861768,-1.083822042421918,18.832911673433973,0.38249969482421875,-0.321237521086033,0.29775032997131134,-0.4809510712634868,1.0764517312061077,-0.09160037064608773,0.6871010305887104,-1.0097005653381288,96.56021129862768,60.485680568904655,0.38935070061739835,11,-0.4950003623962367,-0.24500036239623668,0.40687465667724965,-0.4300003051757777,0.7574996948242223,4,0.0273407802375496,1.6967690808320455,16.077499389648438,1.9824490956850294,15.744999885559082,-1.6277381612031063,15.61750030517578,0.0273407802375496
4734,2007-11-19,16.047500610351562,16.364999771118164,16.047500610351562,16.247499465942386,598000.0,-0.0195509203517793,-2.1750097752176774,-1.2121075507467993,45.82625253040548,38.12905783379242,-0.28662336061204563,0.09442359065808503,-0.02654963418920886,-0.7448717569466332,18.37016978902489,0.3199996948242152,-0.327357671217964,-0.022999429702757368,-0.8015786436473746,0.7555797842418599,-0.412289036675066,0.36629017726955126,-0.6479128540039039,65.11060748355555,28.56968719030067,0.38928960697230863,11,-0.17500066757202148,0.07499933242797852,0.7268743515014648,-0.1100006103515625,0.6574993133544922,0,0.0476709369404833,2.255308096876826,16.367500305175778,1.6967690808320455,16.077499389648438,1.9824490956850294,15.744999885559082,0.0476709369404833
4735,2007-11-20,15.970000267028807,16.135000228881836,15.802499771118164,16.077499389648438,520000.0,-0.004829433891578305,1.9887573989858942,0.5374986886903109,44.32388627871163,39.76720377186311,-0.25340793306571996,0.16502694483423674,0.05989948936281131,-0.6475214716123254,17.47307313451881,0.3325004577636719,-0.3306038939110998,-0.09074974060058771,-0.8692300537213331,0.6877305725201559,-0.4799898971609604,0.298490415959785,-0.5302960148315385,52.0775831096644,15.020339852091098,0.389240156560372,11,-0.08500003814697088,0.11374998092651545,0.8043746948242205,0.06499958038330256,0.8699998855590838,1,0.04993736025939466,-2.1750097752176774,16.047500610351562,2.255308096876826,16.367500305175778,1.6967690808320455,16.077499389648438,0.04993736025939466
4736,2007-11-21,15.84749984741211,16.0,15.8125,15.895000457763672,753600.0,-0.007670658582868528,-2.1914810726576195,0.441869749203779,44.81011509112774,40.08660655161895,-0.07052173723056221,0.2559546187319697,0.19035153340741573,-0.5060411848716271,16.100694048493082,0.1875,-0.3536037414811588,-0.18487510681152486,-0.9502479629135365,0.5804977492904868,-0.5675615348625307,0.19781132123948098,-0.36928375919921663,32.1100639165853,-6.95829718360276,0.3826864280510063,11,0.046250343322753906,0.2362504005432129,1.0062501430511475,0.19375038146972656,0.6650009155273438,2,0.0758794384746313,1.9887573989858942,15.970000267028807,-2.1750097752176774,16.047500610351562,2.255308096876826,16.367500305175778,0.0758794384746313
4737,2007-11-23,15.86750030517578,16.022499084472653,15.774999618530273,15.982500076293945,205200.0,0.001262057608849565,1.5384848633051864,2.42101670414395,46.068385431644195,40.86520050782317,-0.08670697610196143,0.18395384501789103,0.17241263688806008,-0.5069523727789527,14.094264296353787,0.24749946594237926,-0.37781479307199284,-0.12587471008300888,-0.8368288786514757,0.5850794584854562,-0.4813517943672405,0.22960237420122453,-0.3523128543878862,14.741132736153592,-25.60146108074785,0.3554770842842328,11,0.026249885559083808,0.2162499427795428,1.0006246566772479,0.2599997520446795,0.9099998474121112,4,0.0773593183910839,-2.1914810726576195,15.84749984741211,1.9887573989858942,15.970000267028807,-2.1750097752176774,16.047500610351562,0.0773593183910839
4738,2007-11-26,15.6875,15.914999961853027,15.61750030517578,15.892499923706055,627600.0,-0.011343961034433692,1.379997253417983,1.7826115801170672,43.21486412534386,41.728053357084995,0.14586487011089488,0.3016454693036188,0.35331193671184025,-0.3074383220228327,11.776298720491955,0.29749965667724787,-0.3100230496632115,-0.25650005340576243,-0.9023133553545009,0.389313248542976,-0.5794067043801299,0.06640659756860678,-0.1368200411401066,9.364514359347506,-30.93858635369924,0.32290665097436905,11,0.20625019073486328,0.39625024795532227,1.2125000953674316,0.440000057220459,1.1849994659423864,0,0.09976099021881213,1.5384848633051864,15.86750030517578,-2.1914810726576195,15.84749984741211,1.9887573989858942,15.970000267028807,0.09976099021881213
4739,2007-11-27,15.71500015258789,15.8100004196167,15.657500267028807,15.667499542236328,627200.0,0.0017529977745269765,-3.5185792195313077,-0.23171038063249566,44.06779504465255,42.83584384235427,0.1839560630158239,0.22068064189327963,0.3379291850874786,-0.3138292653050243,9.917630231284347,0.1525001525878924,-0.299156593443918,-0.18787488937377894,-0.7768040484526217,0.40105426970506564,-0.48233946891319945,0.10658969016564335,-0.13024738597887797,18.840553002185896,-20.016631066309078,0.29446457953942223,11,0.2362499237060547,0.36875009536743164,0.9381246566772461,0.41249990463256836,1.3125,1,0.08972318381937239,1.379997253417983,15.6875,1.5384848633051864,15.86750030517578,-2.1914810726576195,15.84749984741211,0.08972318381937239
4740,2007-11-28,15.807499885559082,15.875,15.505000114440918,15.802499771118164,1055600.0,0.005886079037419556,4.285699688694219,0.10526421458400256,57.779975607118885,45.787230887709505,0.13549032924476911,0.09484573459446821,0.25234335252629947,-0.3854655494688757,8.547352509364506,0.36999988555908203,-0.24725102089194095,-0.07112517356872594,-0.6317650935396841,0.489514746402234,-0.35144513355420415,0.20919478641675404,0.5950002670288086,58.454178391816654,15.025812424019747,0.2803199599854798,11,0.14625024795532227,0.27625036239624023,0.757500171661377,0.32000017166137695,1.317500114440918,2,0.056776849257919704,-3.5185792195313077,15.71500015258789,1.379997253417983,15.6875,1.5384848633051864,15.86750030517578,0.056776849257919704
4741,2007-11-29,15.8774995803833,15.942500114440918,15.59000015258789,15.772500038146973,518000.0,0.004428258442574329,1.9999918836439192,20.99942780850658,52.08098311879067,47.24446983957959,0.09639973101858068,-0.009715212584403332,0.1896493491711695,-0.431029011608544,7.94315571395304,0.35249996185302734,-0.17609702419910178,0.020499515533447976,-0.5021598582275892,0.5431588892944852,-0.24083017134707063,0.2818292024139666,0.5070505714416491,71.9807163905157,28.13574618157746,0.2613296868805187,11,0.07625055313110352,0.20625066757202148,0.6875004768371582,0.2637505531311035,1.1925001144409215,3,0.06062041238494276,4.285699688694219,15.807499885559082,-3.5185792195313077,15.71500015258789,1.379997253417983,15.6875,0.06062041238494276
4742,2007-11-30,16.287500381469727,16.315000534057614,15.7524995803833,15.975000381469727,1064000.0,0.025822756222458443,2.0612271377857527,2.976203451407811,68.22633301578816,49.599843360398125,-0.3136649804689071,-0.43139853094813674,-0.20611601771544485,-0.8161169326252189,7.588107426033802,0.5625009536743129,-0.10064342930330028,0.4238753318786621,-0.11770505399394082,0.965455717751265,0.15308513894235887,0.6946655248149636,0.07945876960754106,96.60492119239882,46.72825541063834,0.2707901929363017,11,-0.35250043869018555,-0.2037501335144043,0.27062463760375977,0.04999971389770508,0.5524997711181641,4,0.013814297848042445,1.9999918836439192,15.8774995803833,4.285699688694219,15.807499885559082,-3.5185792195313077,15.71500015258789,0.013814297848042445
4743,2007-12-03,16.225000381469727,16.417499542236328,16.15999984741211,16.15999984741211,904400.0,-0.0038372984519531306,-6.923002435517474,0.208001708984375,67.27467108494497,51.98300097756918,-0.3056462991899238,-0.3782498134738983,-0.13295652754884202,-0.7310898840022837,7.735666194815262,0.25749969482421875,-0.024140548640527726,0.35500030517578196,-0.2009817341676765,0.9109823445192422,0.07700928550405095,0.6329913248475112,-0.7200002670288086,78.90418833119955,22.835973014538133,0.2779910196717298,12,-0.2637505531311035,-0.1412501335144043,0.33312463760375977,0.23874950408935547,0.6324996948242188,0,0.034052373382324364,2.0612271377857527,16.287500381469727,1.9999918836439192,15.8774995803833,4.285699688694219,15.807499885559082,0.034052373382324364
4744,2007-12-04,17.094999313354492,17.110000610351562,16.030000686645508,16.117500305175778,1835600.0,0.05362088822373012,1.1439170347259953,15.038322720737165,74.60447536010936,55.347510875502266,-1.1302940597100317,-1.233728443208543,-0.9815637622066973,-1.5774654403646267,8.392461219050164,1.0799999237060547,0.034367284134717124,1.1756242752075199,0.399159916452021,1.9520886339630188,0.7873920958297695,1.5638564545852685,-1.571749210357666,99.06534003975128,38.86817507220497,0.38823217937774923,12,-0.787498950958252,-0.8687491416931152,-0.5749993324279785,-0.6312494277954102,-0.3549995422363281,1,-0.013015493205565165,-6.923002435517474,16.225000381469727,2.0612271377857527,16.287500381469727,1.9999918836439192,15.8774995803833,-0.013015493205565165
4745,2007-12-05,17.225000381469727,17.305000305175778,17.049999237060547,17.120000839233402,1005200.0,0.007604625524241904,-1.0816180363092538,0.10741652048523377,74.62561564316809,58.66034427017341,-1.1885396411202223,-1.342582556557737,-1.091445263276512,-1.6818494071191132,9.672643344479367,0.2550010681152308,0.050616023267135546,1.2485003471374512,0.27771199600468677,2.2192886982702156,0.7631061715710672,1.7338945227038334,-1.6382802581787104,95.33528183158856,33.168633150001426,0.4853941755663824,12,-0.820000171661377,-0.9012503623962402,-0.6862502098083496,-0.7612504959106445,-0.5675010681152344,2,-0.011465905631810713,1.1439170347259953,17.094999313354492,-6.923002435517474,16.225000381469727,2.0612271377857527,16.287500381469727,-0.011465905631810713
4746,2007-12-06,17.337499618530273,17.372499465942386,17.107500076293945,17.235000610351562,464400.0,0.006531160207205122,2.0724797930095678,0.9761852861035752,72.62117477534744,61.610654197251556,-1.1929018331989738,-1.3741199785279488,-1.1810551193958005,-1.769453927505971,10.248497998429995,0.26499938964844105,0.10135513800526397,1.2648746013641343,0.15712392657564322,2.3726252761526254,0.7109992639698888,1.8187499387583799,-1.6476826843261723,97.83951543922277,38.283684616509376,0.5538753373942457,12,-0.898749828338623,-0.9800000190734828,-0.7987494468688965,-0.7087497711181641,-0.8675003051757812,3,-0.012256647337033244,-1.0816180363092538,17.225000381469727,1.1439170347259953,17.094999313354492,-6.923002435517474,16.225000381469727,-0.012256647337033244
4747,2007-12-07,17.227500915527347,17.362499237060547,17.004999160766598,17.362499237060547,405600.0,-0.006344554025850435,4.296363276724459,-1.3170695398127643,66.50673246593517,64.19863956842836,-0.9719056034724751,-1.2126867831746146,-1.0476837849263951,-1.6361050307775535,10.731309413562773,0.35750007629394887,0.166900112900926,1.0827508449554486,-0.12909850592695804,2.2946001958378535,0.47682616951424706,1.688675520396652,-1.403069378784183,89.19935327680665,32.90642514340598,0.6059246754412028,12,-0.7887511253356969,-0.8700013160705566,-0.6887507438659703,-0.5987510681152379,-0.7025012969970739,4,-0.00914242997143988,2.0724797930095678,17.337499618530273,-1.0816180363092538,17.225000381469727,1.1439170347259953,17.094999313354492,-0.00914242997143988
4748,2007-12-10,17.475000381469727,17.482500076293945,17.149999618530273,17.25,449600.0,0.014366533321110042,1.770839790509342,-1.6666902144734679,78.18361615323275,67.9892863582706,-1.0495551911225007,-1.3709911751454307,-1.266921470770633,-1.8582586996118877,11.926698871349739,0.3325004577636719,0.2532854523060202,1.229000282287597,-0.07343517986122805,2.53143574443642,0.5777825512131862,1.8802180133620077,-1.526723410390625,99.48366967465412,42.475878616806085,0.6512177310744116,12,-0.9812502861022949,-1.0625004768371582,-0.9362502098083496,-0.8462505340576172,-0.9500007629394531,0,-0.036337637483269125,4.296363276724459,17.227500915527347,2.0724797930095678,17.337499618530273,-1.0816180363092538,17.225000381469727,-0.036337637483269125
4749,2007-12-11,17.382499694824222,17.677499771118164,17.004999160766598,17.447500228881836,648000.0,-0.005293315286195366,1.5619089485596918,-0.2888907726867981,77.72325060168555,70.20520580211135,-0.7773964485933185,-1.1846648643840147,-1.1484242381587357,-1.7395750917626316,13.240554751339372,0.672500610351566,0.340295420038462,1.038374614715579,-0.2973208428128622,2.3740700722440202,0.37052688595135663,1.7062223434797996,-1.2808004132236377,56.133857463754076,-1.4357085980371878,0.6678477287642208,12,-0.748749732971195,-0.8724999427795446,-0.8118746280670202,-0.7537498474121129,-1.2875003814697301,1,-0.03020276874715555,1.770839790509342,17.475000381469727,4.296363276724459,17.227500915527347,2.0724797930095678,17.337499618530273,-0.03020276874715555
4750,2007-12-12,17.227500915527347,17.649999618530273,17.092500686645508,17.575000762939453,528400.0,-0.008916944169026886,1.2412127346337873,5.346107573579275,76.74422730881794,72.94556626766993,-0.44677046141537247,-0.9516563741395672,-0.9686134385155434,-1.558988976243052,15.01750459962859,0.5574989318847656,0.4594354470547195,0.8028758049011273,-0.54245963691519,2.1482112467174446,0.13020808399296868,1.475543525809286,-0.9367055751846536,33.085732761555576,-26.559853491268534,0.6726677209081591,12,-0.5125012397766149,-0.7175011634826696,-0.6568758487701452,-0.5987510681152379,-2.1025009155273473,2,-0.028297844638034086,1.5619089485596918,17.382499694824222,1.770839790509342,17.475000381469727,4.296363276724459,17.227500915527347,-0.028297844638034086
4751,2007-12-13,17.254999160766598,17.430000305175778,17.077499389648438,17.114999771118164,528000.0,0.0015961830664867893,-2.2790759567785903,-0.4028761183379927,76.81161556929767,73.89948655139321,-0.2886793745836229,-0.9067168134782868,-0.9764325594727161,-1.558683909337251,16.62485356185751,0.3525009155273402,0.5863670612061718,0.7548740863800028,-0.5993225967091789,2.109070769469186,0.07777574483541017,1.4319724279245936,-0.7977992887308467,37.17468745036624,-26.988120980072274,0.6770983415445915,12,-0.4012489318847621,-0.7449994087219203,-0.7062489986419642,-0.6262493133544886,-2.009999275207516,3,-0.03462763700218929,1.2412127346337873,17.227500915527347,1.5619089485596918,17.382499694824222,1.770839790509342,17.475000381469727,-0.03462763700218929
4752,2007-12-14,17.032499313354492,17.245000839233402,16.922500610351562,17.1875,509600.0,-0.012894804881707134,1.3888696585875488,-1.1071525885558864,75.57037439942002,74.82123136411266,0.05655991052203646,-0.6419136150891624,-0.7349020243484858,-1.3113882044123955,17.632334672553156,0.3324985504150355,0.6656749222002958,0.4846242427825942,-0.8741669953194382,1.8434154808846266,-0.19477137626842023,1.1640198618336104,-0.4288634534288498,14.569380830998618,-54.19005202874852,0.6793956190510159,12,-0.17874908447265625,-0.5099992752075195,-0.6549992561340332,-0.4037494659423828,-2.159998893737793,4,-0.03302510040666584,-2.2790759567785903,17.254999160766598,1.2412127346337873,17.227500915527347,1.5619089485596918,17.382499694824222,-0.03302510040666584
4753,2007-12-17,16.815000534057614,17.110000610351562,16.65999984741211,16.930000305175778,508000.0,-0.012769633821522963,-1.117644946886129,0.7419307204823725,69.50359454821788,74.25446682945805,0.40962828006229657,-0.4102015246873272,-0.506390957513819,-1.067831262476334,17.677471685754497,0.4500007629394531,0.7637476170214725,0.2447504520416217,-1.1162706716613293,1.6057715757445727,-0.435760109809852,0.9252610138930972,0.8624992370605504,15.233483859236374,-57.36840838097106,0.6805105618514755,12,0.3537492752075231,-0.28375053405761363,-0.43750047683715465,-0.18625068664550426,-1.8875007629394496,0,-0.017246559995045097,1.3888696585875488,17.032499313354492,-2.2790759567785903,17.254999160766598,1.2412127346337873,17.227500915527347,-0.017246559995045097
4754,2007-12-18,16.8125,16.975000381469727,16.447500228881836,16.934999465942386,861600.0,-0.0001487085327501747,4.209844681592555,1.065214867397573,68.40663073904327,73.56346850677751,0.4110705903343863,-0.3662272605844059,-0.49453385034752984,-1.034551761270741,17.489939726195374,0.5275001525878906,0.793308542712829,0.2039999485015862,-1.1380295186128535,1.546029415616026,-0.4670147850556319,0.8750146820588061,0.8446497726440434,30.353426726052252,-42.218889492883335,0.6710147335572195,12,0.25,-0.28125,-0.5012502670288086,-0.18375015258789062,-1.6649999618530273,1,-0.017100394436861066,-1.117644946886129,16.815000534057614,1.3888696585875488,17.032499313354492,-2.2790759567785903,17.254999160766598,-0.017100394436861066
4755,2007-12-19,16.767499923706055,16.84000015258789,16.582500457763672,16.754999160766598,410000.0,-0.0026765844635804337,2.269812051927921,-0.10204748929547174,66.45105244583539,72.87789935905396,0.4295178966453399,-0.27238229374236766,-0.4583991880536793,-0.9562070867361765,18.058836444598576,0.25749969482421875,0.8349380533987762,0.1191248893737793,-1.1900133068486696,1.42826308559623,-0.5354442087374451,0.7736939874850037,0.8412638671875001,32.569940964409874,-38.42166050507466,0.6545690981112252,12,0.2950000762939453,-0.2362499237060547,-0.49437522888183594,-0.09625005722045898,-0.4375,2,-0.040107387112659265,4.209844681592555,16.8125,-1.117644946886129,16.815000534057614,1.3888696585875488,17.032499313354492,-0.040107387112659265
4756,2007-12-20,17.049999237060547,17.049999237060547,16.774999618530273,16.862499237060547,442400.0,0.0168480283071355,1.9333292643229167,14.99908452852793,64.79147873717312,72.68731561141374,0.11392871204653332,-0.48504265290413073,-0.7407000361507485,-1.2036200586625263,18.83458770512455,0.2824993133544922,0.7791540133914552,0.3414992332458482,-0.9224423106995907,1.605440777191287,-0.29047153872687304,0.9734700052185694,0.5123140113525402,75.5484071558401,7.474643978039012,0.6319707719727197,12,0.012500762939453125,-0.46124935150146484,-1.0774993896484375,-0.37874937057495117,-1.0,3,-0.11290318611136907,2.269812051927921,16.767499923706055,4.209844681592555,16.8125,-1.117644946886129,16.815000534057614,-0.11290318611136907
4757,2007-12-21,17.094999313354492,17.567499160766598,17.042499542236328,17.520000457763672,988800.0,0.0026393007805027846,1.0192349309868127,-2.2666727701822915,66.99220816377027,71.44382583480679,0.05381603245675848,-0.45678610870127656,-0.7842493267354058,-1.213554602151806,20.13130871359371,0.5249996185302699,0.711990103518378,0.3251243591308608,-0.8849315428694986,1.5351802611312202,-0.2799035918693207,0.9301523101310423,-0.6474990844726562,57.81247339075839,-8.524022840761226,0.6050279510001798,12,-0.03249931335449219,-0.5037493705749512,-1.1312494277954102,-0.4237494468688965,-0.8449993133544922,4,-0.10821874829501765,1.9333292643229167,17.049999237060547,2.269812051927921,16.767499923706055,4.209844681592555,16.8125,-0.10821874829501765
4758,2007-12-24,17.252500534057614,17.290000915527347,17.004999160766598,17.09000015258789,174400.0,0.00921329201692811,1.4000032123611539,-0.38235280918037245,54.26255910470562,68.83708233514234,-0.1548500520666991,-0.5175657141489864,-0.9383590597057356,-1.3376723651344555,21.942570816253728,0.2850017547607493,0.6504708159804267,0.40437555313109996,-0.7095599248772828,1.5183110311394845,-0.1525921858730932,0.9613432921352931,-0.7826003265380841,71.87509579327038,9.278766107601143,0.5569677390041922,12,-0.20375061035155895,-0.6612505912780726,-1.2887506484985316,-0.5812506675720179,-0.7900009155273402,0,-0.13795102395404257,1.0192349309868127,17.094999313354492,1.9333292643229167,17.049999237060547,2.269812051927921,16.767499923706055,-0.13795102395404257
4759,2007-12-26,17.125,17.207500457763672,17.0625,17.157499313354492,331200.0,-0.0073902640261287456,1.1886596899336395,-0.1999953049990067,47.28995594996011,65.56438551749147,-0.07567512847805702,-0.2940936979746098,-0.808153294931536,-1.1787077506780008,23.851715773600933,0.19000053405761363,0.6161522353014419,0.20637502670287944,-0.7763527671274737,1.1891028205332344,-0.2849888702122989,0.6977389236180578,-0.6331478134155297,55.07616817996121,-3.239325192982392,0.49136389691517723,12,-0.11750030517578125,-0.533750057220459,-1.127500057220459,-0.4537501335144043,-0.44000053405761363,2,-0.1283211812485744,1.4000032123611539,17.252500534057614,1.0192349309868127,17.094999313354492,1.9333292643229167,17.049999237060547,-0.1283211812485744
4760,2007-12-27,16.704999923706055,17.045000076293945,16.704999923706055,17.040000915527347,260800.0,-0.02452555190037642,-1.0298456475571776,10.307940606843234,35.30776374179443,60.95284642554667,0.29325244383706206,0.20721645044517345,-0.38342210356971407,-0.7343960895284205,25.22182570491961,0.4200000762939453,0.5132751631019445,-0.2585000514984124,-1.0993132530986465,0.5823131501018217,-0.6789066522985294,0.16190654930170467,-0.191634797637942,0.0,-51.11354265590796,0.4204066008001177,12,0.30249977111816406,-0.11374998092651367,-0.7074999809265137,-0.033750057220458984,-0.495000839233402,3,-0.09323555179122356,1.1886596899336395,17.125,1.4000032123611539,17.252500534057614,1.0192349309868127,17.094999313354492,-0.09323555179122356
4761,2007-12-28,16.84000015258789,16.934999465942386,16.702499389648438,16.712499618530273,401600.0,0.008081426488979249,-2.1525222091475014,-0.3805974823072547,41.10215515278056,57.12304428703118,0.10414595143090821,0.15602082801627404,-0.5108966352660431,-0.8568266198218044,26.881522241380196,0.23250007629394887,0.4143198698049986,-0.17162485122680593,-0.8440325394307173,0.5007828369771055,-0.5078286953287616,0.16457899287514977,-0.30555234582580937,15.896046164464275,-29.144109178905815,0.3362038441019551,12,0.16749954223632812,-0.2487502098083496,-0.8556249141693115,-0.16875028610229492,-0.5300006866455043,4,-0.03028504894659767,-1.0298456475571776,16.704999923706055,1.1886596899336395,17.125,1.4000032123611539,17.252500534057614,-0.03028504894659767
4762,2007-12-31,16.512500762939453,17.049999237060547,16.47249984741211,16.782499313354492,507600.0,-0.01944770704756249,-2.2999929155699426,-2.1176268194533785,28.68215809844527,52.58732912594533,0.3912730525574375,0.5283286500230204,-0.18161743846821565,-0.517975466727389,27.586044880735926,0.5774993896484375,0.3143356513956661,-0.5103742599487298,-1.1377941649313073,0.11704564503384773,-0.8240842124400203,-0.19666430745743924,1.0549983978271449,4.893071958861964,-31.886394433812814,0.31370995249128936,12,0.4949989318847656,0.07874917984008789,-0.5237505435943604,0.15874910354614258,0.06749916076660156,0,-0.02800917514062684,-2.1525222091475014,16.84000015258789,-1.0298456475571776,16.704999923706055,1.1886596899336395,17.125,-0.02800917514062684
4763,2008-01-02,16.77750015258789,16.862499237060547,16.387500762939453,16.479999542236328,676000.0,0.01604841044084604,1.0320843397088584,-1.1018600281158826,37.551431769409696,49.15897368487494,0.1345435126450738,0.323425650431556,-0.4367241092325358,-0.7548779383923794,27.982613754421177,0.47499847412109375,0.21148907667149075,-0.2729998588562026,-0.791744666871125,0.2457449491587198,-0.5323722628636638,-0.013627454848741394,0.7680990219116168,47.56091887717601,12.683149478928314,0.2593724040074617,1,0.19999980926513672,-0.1862502098083496,-0.7887499332427979,-0.10625028610229492,-0.13000106811523793,2,-0.031440926704836,-2.2999929155699426,16.512500762939453,-2.1525222091475014,16.84000015258789,-1.0298456475571776,16.704999923706055,-0.031440926704836
4764,2008-01-03,16.872499465942386,16.887500762939453,16.647499084472653,16.78499984741211,501600.0,0.005662304425003484,3.0850580310040376,0.29411576139920154,42.51050853841376,46.49891325071698,0.054702737932629475,0.22229996294527865,-0.5156065490619106,-0.8220204410686343,26.98750650256063,0.24000167846680043,0.12467365747576764,-0.16687555313109925,-0.691116464499764,0.35736535823756554,-0.42899600881543165,0.09524490255323315,0.6267757720947174,73.20752000921341,36.529071509839376,0.26212045568433207,1,0.10500049591064098,-0.28124952316284535,-0.8837492465972936,-0.20124959945679066,0.2100009918212855,3,-0.02429988800649896,1.0320843397088584,16.77750015258789,-2.2999929155699426,16.512500762939453,-2.1525222091475014,16.84000015258789,-0.02429988800649896
4765,2008-01-04,17.02750015258789,17.149999618530273,16.697500228881836,16.697500228881836,778000.0,0.009186587141897906,-1.7424211773545646,3.77144414168922,45.44546432779985,44.34935609411995,-0.06653527965141492,0.05454073806625814,-0.6566285218389538,-0.9552851656103982,25.85021743505059,0.4524993896484375,0.07019458134951506,-0.0019998550415039062,-0.5189075537641408,0.514907843681133,-0.2604537044028241,0.2564539943198163,0.42730410644530537,83.93447215767105,45.36410395575641,0.25845384936131915,1,-0.05000019073486328,-0.4362502098083496,-1.0099999904632568,-0.3562502861022949,0.2024993896484375,4,-0.020114560773822676,3.0850580310040376,16.872499465942386,1.0320843397088584,16.77750015258789,-2.2999929155699426,16.512500762939453,-0.020114560773822676
4766,2008-01-07,17.125,17.325000762939453,16.96500015258789,17.069999694824222,680000.0,0.005726022407187559,-1.71699199631485,0.16666762997426893,51.94943535232294,42.677936892848024,-0.1701729553657394,-0.06292132156483277,-0.7467879681136615,-1.0335346905521376,24.68438357389367,0.3600006103515625,0.023180173923453395,0.10612497329712056,-0.39254022111859754,0.6047901677128387,-0.14320762391074027,0.3554575705049814,0.28711211918944457,78.66658528645833,35.52933275066101,0.24933259720785952,1,-0.2687492370605469,-0.49125003814697266,-1.1062498092651367,-0.4537501335144043,0.21249961853027344,0,-0.05343071039575753,-1.7424211773545646,17.02750015258789,3.0850580310040376,16.872499465942386,1.0320843397088584,16.77750015258789,-0.05343071039575753
4767,2008-01-08,17.069999694824222,17.412500381469727,17.049999237060547,17.217500686645508,602000.0,-0.0032116966526001267,-2.8666395402065,-2.681821334443166,55.76920919289865,42.84534245820281,-0.133087330425397,-0.021424036410763847,-0.6924302846079229,-0.9605261494594366,23.87929061734848,0.3625011444091797,-0.014966257805635763,0.05899972915649698,-0.4306869107211213,0.5486863690341153,-0.18584359078231216,0.30384304909530613,-0.6824989318847692,66.58528642804676,19.095586474962815,0.24484331993880867,1,-0.16999912261963246,-0.3550000190734899,-1.051249504089359,-0.3987498283386266,0.0550003051757777,1,-0.04452256839303137,-1.71699199631485,17.125,-1.7424211773545646,17.02750015258789,3.0850580310040376,16.872499465942386,-0.04452256839303137
4768,2008-01-09,16.84000015258789,17.329999923706055,16.767499923706055,17.065000534057614,1329200.0,-0.0134739042969092,-2.0405336440070725,1.5254160578278482,50.56410569411058,43.209136874219524,0.036035064099877445,0.16713266303757024,-0.46664577603336355,-0.7121161896921464,22.51722716909461,0.5625,-0.07354065084213701,-0.1392498016357422,-0.5823964592487378,0.30389685597725347,-0.36082313044223824,0.08232352717075386,-0.4319993972778313,25.16349565299812,-23.48201286214451,0.2215733288064972,1,0.06000041961669922,0.013750076293945312,-0.830625057220459,-0.16875028610229492,0.18000030517578125,2,-0.015439443380401707,-2.8666395402065,17.069999694824222,-1.71699199631485,17.125,-1.7424211773545646,17.02750015258789,-0.015439443380401707
4769,2008-01-10,16.857500076293945,16.950000762939453,16.567499160766598,16.770000457763672,997200.0,0.0010391878591144987,1.8073409906977982,-0.38888653414148877,51.867223200958584,45.04907681412665,-0.02615009363623244,0.11413625310900954,-0.4838116103642349,-0.7183018438902451,20.565164830335387,0.3825016021728551,-0.14541667366259858,-0.09549989700317241,-0.4984447176314788,0.307444923625134,-0.2969723073173256,0.10597251331098079,-0.429409328460693,34.31958539492245,-15.68358542344577,0.20147241031415236,1,0.04250049591064453,-0.003749847412109375,-0.8350000381469727,-0.1862502098083496,0.1474990844726527,3,-0.012457421970687665,-2.0405336440070725,16.84000015258789,-2.8666395402065,17.069999694824222,-1.71699199631485,17.125,-0.012457421970687665
4770,2008-01-11,16.739999771118164,17.030000686645508,16.620000839233402,16.762500762939453,720400.0,-0.0069702093812247234,-2.123821980018223,-0.25715531335149866,43.09578284950131,45.27059100265118,0.10821724685575873,0.2036845948833097,-0.3594373737017129,-0.5881395918034116,18.579040244399632,0.4099998474121058,-0.19228280778789042,-0.1886251449584968,-0.5804809081085587,0.20323061819156507,-0.38455302653352774,0.007302736616534133,-0.29222083061218385,20.414243923580095,-25.268819946033013,0.19592788157503008,1,0.16000080108642578,0.29250049591064453,-0.47312450408935547,-0.06874990463256836,0.4425010681152379,4,0.02046001740313219,1.8073409906977982,16.857500076293945,-2.0405336440070725,16.84000015258789,-2.8666395402065,17.069999694824222,0.02046001740313219
4771,2008-01-14,16.657499313354492,16.837499618530273,16.542499542236328,16.822500228881836,919200.0,-0.004928342825070486,2.025646543291991,7.3330507756209204,40.41621542122923,46.57437514962718,0.18115824399861324,0.2520494190921809,-0.2714440825617217,-0.4925300314258614,16.467536183839222,0.2950000762939453,-0.21974533992446155,-0.24125061035156392,-0.6191967502801283,0.13669552957700049,-0.4302236803158479,-0.05227754038727994,-0.1904259440292364,13.21835174544155,-29.652719509829694,0.18897306996428295,1,0.24250125885009766,0.3750009536743164,-0.2931241989135742,0.013750553131103516,0.3924999237060547,0,0.034368918053795605,-2.123821980018223,16.739999771118164,1.8073409906977982,16.857500076293945,-2.0405336440070725,16.84000015258789,0.034368918053795605
4772,2008-01-15,16.469999313354492,16.872499465942386,16.252500534057614,16.510000228881836,982800.0,-0.011256191368993695,-1.610530204468421,0.2424284459240764,33.08105468750004,46.07766658497055,0.40453676396390037,0.4166072976060491,-0.07551992682443398,-0.29331722976488805,14.971824927254323,0.6199989318847727,-0.18842256417815406,-0.4006256103515611,-0.8182941962721593,0.01704297556903711,-0.6094599033118584,-0.19179131739126376,0.9425010681152344,20.18551299299042,-18.231182134264127,0.20883429296029873,1,0.3625011444091797,0.49500083923339844,-0.07187461853027344,0.20125055313110352,0.4350013732910156,1,0.0526715447081032,2.025646543291991,16.657499313354492,-2.123821980018223,16.739999771118164,1.8073409906977982,16.857500076293945,0.0526715447081032
4773,2008-01-16,16.524999618530273,16.827499389648438,16.364999771118164,16.372499465942386,868000.0,0.003339423647163331,-4.522398597098545,-3.812416555407121,36.607132973718606,45.421735966671086,0.34637794320253334,0.3570742675404901,-0.1194295725508212,-0.3322939753019156,14.322059632042885,0.46249961853027344,-0.18069323355071987,-0.33112525939941406,-0.7761636914978709,0.11391317269904278,-0.5536444754486425,-0.10860604335018564,0.8643007659912101,35.048106880191845,-1.2091748978482002,0.2225192160492286,1,0.30750083923339844,0.4400005340576172,-0.1268749237060547,0.14625024795532227,0.6975002288818359,2,0.03630864722059757,-1.610530204468421,16.469999313354492,2.025646543291991,16.657499313354492,-2.123821980018223,16.739999771118164,0.03630864722059757
4774,2008-01-17,16.524999618530273,16.852500915527347,16.377500534057614,16.559999465942386,1198000.0,0.0,-1.8788074953471785,-0.22950696650576943,45.054935841811606,45.37834391267239,0.32620525711273274,0.35250417031466696,-0.1084326343186035,-0.32133697278196394,14.28438076337589,0.47500038146973367,-0.11100298410245557,-0.316750240325927,-0.7856547222797481,0.15215424162789404,-0.5512024813028376,-0.08229799934901649,0.8415647689819323,35.048106880191845,-5.556072013153859,0.23445224097691011,1,0.30750083923339844,0.4400005340576172,-0.07187461853027344,0.14625024795532227,0.8975009918212891,3,0.02995466569804517,-4.522398597098545,16.524999618530273,-1.610530204468421,16.469999313354492,2.025646543291991,16.657499313354492,0.02995466569804517
4775,2008-01-18,16.094999313354492,16.557500839233402,16.0,16.557500839233402,1266000.0,-0.02602119909846179,1.4108064862011298,13.214386920979686,32.387685109783035,43.204816107945746,0.6817087739714509,0.7689643744965835,0.3286006367481882,0.11727105294175644,14.570176273203575,0.557500839233402,-0.09183594051483368,-0.7131255149841316,-1.2887532608268728,-0.13749776914139034,-1.000939387905504,-0.4253116420627592,1.2492837970886228,10.888180115031183,-31.48476656827372,0.2878138729213714,1,0.6112508773803711,0.7300004959106445,0.47687554359436035,0.5762505531311035,1.2625007629394531,4,0.05653929085023646,-1.8788074953471785,16.524999618530273,-4.522398597098545,16.524999618530273,-1.610530204468421,16.469999313354492,0.05653929085023646
4776,2008-01-22,15.125,15.699999809265135,15.032500267028807,15.572500228881836,1726000.0,-0.06026712362451958,-1.1106715076655733,0.9675648702594736,24.841325176866405,39.76838455060882,1.4954341259436355,1.6731357004943135,1.3160252720666143,1.092041445142545,14.951629344663086,1.0624990463256854,-0.12182544822814023,-1.5868748664855943,-2.523051248710008,-0.6506984842611789,-2.054963057597803,-1.1187866753733857,2.165511786025391,5.0271615892990225,-40.34817747998316,0.4680881911122076,1,1.0562500953674316,1.1749997138977015,1.487499713897705,1.5462498664855957,2.0974998474121094,1,0.13603311333774548,1.4108064862011298,16.094999313354492,-1.8788074953471785,16.524999618530273,-4.522398597098545,16.524999618530273,0.13603311333774548
4777,2008-01-23,15.244999885559082,15.592499732971193,14.729999542236328,15.125,1598000.0,0.007933876731178957,1.116565974989142,-0.2681560316939378,20.6698534900827,36.44680097238351,1.2173512185002622,1.4834915650206355,1.203276362899583,0.9732876577799203,14.454712758259348,0.8625001907348651,-0.17532390441717993,-1.3743750095367417,-2.497981750279557,-0.25076826879392655,-1.9361783799081493,-0.8125716391653341,1.9100312093265153,24.26384028784991,-19.974363721733155,0.5618033703714079,1,0.6350002288818359,0.9037494659423828,1.4368751049041748,1.4262499809265137,1.8524999618530273,2,0.11839943358814065,-1.1106715076655733,15.125,1.4108064862011298,16.094999313354492,-1.8788074953471785,16.524999618530273,0.11839943358814065
4778,2008-01-24,14.8725004196167,15.322500228881836,14.792499542236328,15.282500267028807,1305200.0,-0.02443420588643197,1.1632691192327005,-3.416668653490039,15.397944485601556,32.394658892899386,1.4320010392712526,1.7587154643609288,1.589647533118395,1.346396689723683,14.054783895868628,0.5300006866455078,-0.27491148200770965,-1.6278744697570815,-2.954868686488677,-0.30088025302548793,-2.2913715781228774,-0.9643773613912838,2.0885281510569556,6.713817911901657,-32.461242332270075,0.6634971083657969,1,1.0074996948242188,1.2762489318847656,1.815624713897705,1.7987494468688965,2.5675001144409144,3,0.13666163790104568,1.116565974989142,15.244999885559082,-1.1106715076655733,15.125,1.4108064862011298,16.094999313354492,0.13666163790104568
4779,2008-01-25,14.927499771118164,15.25749969482422,14.765000343322756,14.880000114440918,552000.0,0.003698056812889483,-2.5495551225346613,-0.1158528642804646,12.36557118275482,28.980190929927552,1.2007077731876237,1.6133616422295418,1.5504121166798974,1.291334964408783,13.645714315337804,0.49249935150146484,-0.3915881109313446,-1.4630001068115241,-2.9288692823766453,0.0028690687535988246,-2.1959346945940865,-0.7300655190289635,1.8550464772805029,10.807118397473408,-21.768208503698894,0.7329345877825613,1,0.8737497329711932,1.2212495803833008,1.9225001335144043,1.7437500953674316,2.6324996948242223,4,0.15374309907773887,1.1632691192327005,14.8725004196167,1.116565974989142,15.244999885559082,-1.1106715076655733,15.125,0.15374309907773887
4780,2008-01-28,15.147500038146973,15.19499969482422,14.890000343322756,14.895000457763672,828800.0,0.014737917963627556,-1.323806271366893,5.31581906157769,16.051496131110355,26.27299989769212,0.8169683890022217,1.3393645555299152,1.3426902284344848,1.0667229602989643,14.368288153585212,0.30499935150146484,-0.48338565608063533,-1.16512484550476,-2.723228761884009,0.3929790708744889,-1.9441768036943827,-0.38607288731513556,1.470842473758708,43.041276389488424,15.623005153454216,0.779051958189624,1,0.6537494659423846,1.0012493133544922,1.6493749618530273,1.523749828338623,2.632500648498535,0,0.1501898376943589,-2.5495551225346613,14.927499771118164,1.1632691192327005,14.8725004196167,1.116565974989142,15.244999885559082,0.1501898376943589
4781,2008-01-29,16.329999923706055,16.885000228881836,15.574999809265135,15.954999923706055,3566000.0,0.07806567965546218,-1.3083703179641915,1.4851509829471419,40.84158474271792,27.135281014938553,-0.46586322526345825,0.1230041800854238,0.18235230580266304,-0.11188275915286283,14.063542108948285,1.7375001907348633,-0.5610547242189767,0.042875051498413086,-1.4954555079876357,1.5812056109844619,-0.7262902282446113,0.8120403312414375,-1.6000003814697266,74.2459337198774,49.642964391681346,0.7691652797430242,1,-0.5225000381469727,-0.18125057220458984,0.4668750762939453,0.341249942779541,0.8999996185302734,1,0.0629210139245795,-1.323806271366893,15.147500038146973,-2.5495551225346613,14.927499771118164,1.1632691192327005,14.8725004196167,0.0629210139245795
4782,2008-01-30,16.049999237060547,16.579999923706055,16.022499084472653,16.267499923706055,1312400.0,-0.01714639852747546,-3.0917343860458777,-0.5800018310546875,40.342287456548355,27.550298179697414,-0.2812849875403476,0.3863892021365629,0.470999161821652,0.16112259662503448,14.422686703987452,0.557500839233402,-0.6195123281902362,-0.21400055885315084,-1.7519710749848834,1.32396995727858,-0.9829858169190153,0.5549846992127154,-1.276899681091308,60.613158636983364,34.590619422089915,0.7689852580658657,1,-0.24249935150146484,0.09875011444091797,0.7756257057189941,0.46000051498413086,0.9775009155273438,2,0.07305300100227918,-1.3083703179641915,16.329999923706055,-1.323806271366893,15.147500038146973,-2.5495551225346613,14.927499771118164,0.07305300100227918
4783,2008-01-31,16.25,16.444999694824222,15.989999771118164,15.989999771118164,926800.0,0.012461107317540465,-2.499996332025116,-1.1953995773153385,42.89058004366923,27.30981420212604,-0.5860233460202728,0.15267069491834917,0.2727978332440486,-0.03811524320056492,15.01870318709701,0.45499992370605824,-0.6658825030525506,0.012375211715699663,-1.5064906236511497,1.531241047082549,-0.7470577059677233,0.7718081293991244,-1.4346624305725086,70.04715739810639,43.2121725482818,0.7594329176834245,1,-0.44250011444091797,-0.17875003814697266,0.5768749713897705,0.25999975204467773,0.3274993896484375,3,0.052153836763822126,-3.0917343860458777,16.049999237060547,-1.3083703179641915,16.329999923706055,-1.323806271366893,15.147500038146973,0.052153836763822126
4784,2008-02-01,16.462499618530273,16.47249984741211,16.117500305175778,16.245000839233402,644400.0,0.01307689960186309,1.989479432692492,0.8365330301140603,46.82312383288177,28.9137518380259,-0.9033140508897137,-0.0970982763064221,0.07492013856080249,-0.24102413184905203,15.598119871603133,0.3549995422363317,-0.6765443003682883,0.24537482261657573,-1.2482697212999305,1.739019366533082,-0.5014474493416756,0.9921970945748289,-1.6057687959136953,78.82202332893064,49.06087734069645,0.7468222719582529,2,-0.6549997329711914,-0.3912496566772461,0.3575003147125244,0.0475001335144043,0.015001296997073865,4,0.05937742980580296,-2.499996332025116,16.25,-3.0917343860458777,16.049999237060547,-1.3083703179641915,16.329999923706055,0.05937742980580296
4785,2008-02-04,16.684999465942386,16.817499160766598,16.397499084472653,16.397499084472653,973200.0,0.013515556723941557,-1.921735784466501,1.3218482531219848,50.305048856902545,31.743054469141025,-1.1547560309716545,-0.36530228624988226,-0.1275723949898584,-0.452901318092497,15.754853664445195,0.4200000762939453,-0.7009546926239878,0.4849997043609662,-0.9770435496681245,1.9470429583900568,-0.24602192265357914,1.2160213313755115,-1.787703255200503,84.73277107819793,50.694692920582895,0.7310216270145453,2,-0.8774995803833043,-0.613749504089359,0.11437535285949352,-0.17499971389770863,0.010000228881835938,0,0.05244231513378583,1.989479432692492,16.462499618530273,-2.499996332025116,16.25,-3.0917343860458777,16.049999237060547,0.05244231513378583
4786,2008-02-05,16.209999084472653,16.657499313354492,16.194999694824222,16.432500839233402,590400.0,-0.02846870822137637,-2.663355566802459,-0.7739181201196874,47.288840200782715,34.700719659218805,-0.5695582827764252,0.03966754686669205,0.36627742074105285,0.030187227824459484,15.369205054440465,0.48999977111816406,-0.768415099951067,0.055749368667598276,-1.340190079250803,1.4516888165860014,-0.6422203552916024,0.7537190926267989,-1.27294879336797,26.586039350186848,-8.824075199041065,0.6979697239592013,2,-0.3849987983703578,-0.13874912261962535,0.5893757343292272,0.30000066757202504,0.4650001525878942,1,0.0968538982631244,-1.921735784466501,16.684999465942386,1.989479432692492,16.462499618530273,-2.499996332025116,16.25,0.0968538982631244
4787,2008-02-06,16.309999465942386,16.487499237060547,16.264999389648438,16.264999389648438,841600.0,0.006169055343471452,-8.888865341414826,-0.20224593887961176,47.77892411353615,38.298606284544874,-0.5616666820069298,-0.12668468897874163,0.2860323480242961,-0.06417498357084384,14.767900024433562,0.2775001525878942,-0.7707307907061125,0.19374976158142587,-1.1370871669326164,1.5245866900954663,-0.47166870267559347,0.859168225838447,-1.3339901760821604,38.67068650771758,3.0819811598436146,0.6654184642570203,2,-0.48499917984009144,-0.23874950408935902,0.4893753528594935,0.20000028610229137,0.4274997711181605,2,0.056407118725848804,-2.663355566802459,16.209999084472653,-1.921735784466501,16.684999465942386,1.989479432692492,16.462499618530273,0.056407118725848804
4788,2008-02-07,16.579999923706055,16.825000762939453,16.247499465942386,16.247499465942386,1367600.0,0.016554289797952926,-2.473687229673194,7.388886534140821,50.538163391452095,42.540005418844565,-0.6302660610848587,-0.4397064151041903,0.0451347752297373,-0.326470892927496,15.217712724661242,0.5775012969970668,-0.6495077743983764,0.476750230789186,-0.829165255119154,1.7826657166975277,-0.17620751216498576,1.129707973743356,-1.5658108150653973,65.37092852097696,28.486392977193915,0.6529577429541705,2,-0.6924996376037598,-0.5087499618530273,0.2193748950958252,-0.07000017166137695,-0.3524990081787074,3,0.026990363747951607,-8.888865341414826,16.309999465942386,-2.663355566802459,16.209999084472653,-1.921735784466501,16.684999465942386,0.026990363747951607
4789,2008-02-08,16.647499084472653,16.944999694824222,16.569999694824222,16.625,1636000.0,0.004071119485959063,-4.660390395578124,0.06766632630817127,55.81885027140796,46.95860032332208,-0.47843826564882264,-0.552048820598781,0.007236336271713384,-0.3804058610326919,16.32037529316538,0.375,-0.5156379532752453,0.5547494411468463,-0.7288172348854935,1.8383161171791862,-0.08703389686932539,1.1965327791630163,-1.5958937534271715,60.333251953124055,19.327548926497606,0.6417833380161704,2,-0.38749933242797496,-0.5762491226196254,0.13687586784363148,-0.13749933242797496,-0.2724990844726527,4,-0.004204817460510046,-2.473687229673194,16.579999923706055,-8.888865341414826,16.309999465942386,-2.663355566802459,16.209999084472653,-0.004204817460510046
4790,2008-02-11,17.082500457763672,17.110000610351562,16.727500915527347,16.75,1374000.0,0.026130133486341522,-1.0264958215018534,14.778399457445534,73.23441838226097,50.55780406104908,-0.6817923711320475,-1.011958930072499,-0.3954812575800659,-0.8024091766330486,17.37182713571869,0.4625015258789098,-0.29941125234346444,0.9726257801055915,-0.35566079462410016,2.300912354835285,0.3084824927407439,1.6367690674704374,-1.9551593521670405,96.99452185006378,49.31293386315294,0.6641432873648466,2,-0.5325002670288086,-1.0112504959106445,-0.2981255054473877,-0.5725007057189941,-0.5400009155273438,0,-0.03541633402745581,-4.660390395578124,16.647499084472653,-2.473687229673194,16.579999923706055,-8.888865341414826,16.309999465942386,-0.03541633402745581
4791,2008-02-12,17.229999542236328,17.229999542236328,16.957500457763672,17.110000610351562,912800.0,0.008634513714040004,3.5416918332962455,0.3608985464015695,73.40801081790372,54.2317733234219,-0.7690775610756404,-1.1745904794509912,-0.5105736334070912,-0.9361999684700137,18.766345550035535,0.27249908447265625,-0.05773136909525434,1.091499853134156,-0.3091796031828373,2.4921793094511475,0.39116012497565933,1.7918395812926526,-1.9836988663544002,100.0,47.31736970397263,0.7003397281584959,2,-0.619999885559082,-1.1587495803833008,-0.44562458992004395,-0.7199997901916504,-0.7325000762939418,1,-0.031050485294596086,-1.0264958215018534,17.082500457763672,-4.660390395578124,16.647499084472653,-2.473687229673194,16.579999923706055,-0.031050485294596086
4792,2008-02-13,17.337499618530273,17.61750030517578,17.252500534057614,17.360000610351562,1120000.0,0.006239122411491049,-2.7922219469902365,-0.18750993419588644,81.00626881706746,58.466849853799474,-0.7540342879336706,-1.2793608143086317,-0.5969672581220635,-1.0282295283394518,20.06418090606483,0.3875007629394531,0.18312833684019125,1.1556249141693122,-0.3388646098608348,2.6501144381994592,0.4083801521542405,1.9028696761843857,-1.9325030333399926,79.56200619539865,20.194472142709927,0.7472447620150731,2,-0.4699993133544922,-1.1637496948242188,-0.5924992561340332,-0.8274998664855957,-0.8575000762939453,2,-0.038211991120198685,3.5416918332962455,17.229999542236328,-1.0264958215018534,17.082500457763672,-4.660390395578124,16.647499084472653,-0.038211991120198685
4793,2008-02-14,17.125,17.5,17.072500228881836,17.367500305175778,467200.0,-0.012256647337033244,-1.4604314177506998,10.777316266847345,76.58801423968465,61.7740598989998,-0.45188356297638066,-1.0747066893108297,-0.36338041276806976,-0.8028948031255894,21.27453943637459,0.42749977111816406,0.2670105031655048,0.9131252765655518,-0.6335431665545954,2.4597937196857007,0.13979105500547817,1.6864594981256253,-1.4987530428111686,52.98329181779763,-12.009338700866273,0.7733342215600743,2,-0.21875,-0.9512500762939453,-0.31749987602233887,-0.6150002479553223,-0.6100006103515625,3,-0.022627781777486367,-2.7922219469902365,17.337499618530273,3.5416918332962455,17.229999542236328,-1.0264958215018534,17.082500457763672,-0.022627781777486367
4794,2008-02-15,17.020000457763672,17.25,16.975000381469727,17.022499084472653,575200.0,-0.006131360130588459,-4.946016166281755,0.010303602328127706,73.30429384794141,64.32953156467079,-0.289980613101406,-0.9810188485021705,-0.2661259315484088,-0.6853408305698601,22.541949621517084,0.27499961853027344,0.38016513228476256,0.783375692367553,-0.7998016097686715,2.3665529945037775,-0.008212958700561046,1.5749643434356653,-1.1946281657761446,32.86513964373248,-33.46233347512992,0.7915886510681126,2,-0.11375045776367188,-0.8462505340576172,-0.14312505722045898,-0.5100007057189941,-0.5150012969970739,4,-0.04656283906707104,-1.4604314177506998,17.125,-2.7922219469902365,17.337499618530273,3.5416918332962455,17.229999542236328,-0.04656283906707104
4795,2008-02-19,17.004999160766598,17.282499313354492,16.96500015258789,17.165000915527347,629200.0,-0.0008813922792951789,-1.6458288629807118,64.03587786268932,61.84208236794787,65.94655847213357,-0.25123369749799096,-0.9426787341237848,-0.26339466250671606,-0.6593416009706274,22.963818819374904,0.31749916076660156,0.47513312726731627,0.7228744029998744,-0.8950889505749196,2.34083775657467,-0.08610727378752259,1.5318560797872713,-1.0004140674602446,7.1967748461110705,-55.727814495650954,0.8089816767873975,2,-0.07249927520751598,-0.8312492370605433,-0.12812376022338512,-0.4949994087219203,-0.2724990844726527,1,-0.0370478795565079,-4.946016166281755,17.020000457763672,-1.4604314177506998,17.125,-2.7922219469902365,17.337499618530273,-0.0370478795565079
4796,2008-02-20,17.182500839233402,17.207500457763672,16.844999313354492,16.96500015258789,671200.0,0.010438205658741317,1.710289703166556,-1.35936438303905,70.60964968000305,68.48330575729656,-0.30874681276571536,-1.0099129921680934,-0.45498350684125555,-0.8241825934531519,21.624696147134365,0.3625011444091797,0.54472362946413,0.7975010395050077,-0.7715851586602511,2.3665872376702684,0.0129579404223783,1.5820441385876371,-1.0166242247401058,43.689461819744515,-18.720846750054825,0.7845430990826301,2,-0.25000095367431996,-1.0087509155273473,-0.21625041961670277,-0.6725010871887243,-0.5300006866455114,2,-0.037247272849580626,-1.6458288629807118,17.004999160766598,-4.946016166281755,17.020000457763672,-1.4604314177506998,17.125,-0.037247272849580626
4797,2008-02-21,17.049999237060547,17.375,16.857500076293945,17.274999618530273,426800.0,-0.007711427074125865,1.435287201051956,-1.0344812466566526,64.92533595617076,70.08188048670975,-0.06731639538373102,-0.7749858323027503,-0.3348530680651223,-0.6790235765241981,19.929574794814073,0.5174999237060547,0.5798630412438222,0.5747494697570801,-0.9243290490562011,2.073827988570361,-0.1747897896495587,1.3242887291637206,-0.7389602534990019,31.297665465960417,-28.90130677195717,0.7495392594066405,2,0.043750762939453125,-0.8762493133544922,-0.08374881744384766,-0.5399994850158691,-0.20999908447265625,3,-0.032404680107974704,1.710289703166556,17.182500839233402,-1.6458288629807118,17.004999160766598,-4.946016166281755,17.020000457763672,-0.032404680107974704
4798,2008-02-22,16.905000686645508,17.245000839233402,16.834999084472653,17.135000228881836,360000.0,-0.008504314187877782,-1.2162092500567003,1.0222184546263722,58.46891007108096,70.3763315755623,0.14374836132446944,-0.4953046372191423,-0.21214451171608317,-0.5213238361931403,18.121496559919663,0.4100017547607493,0.6703793370780886,0.3281259059905999,-0.9764168000006777,1.6326686119818774,-0.32414544700504067,0.9803972589862386,-0.46331557092253917,12.963237683494263,-43.026095522621034,0.6522713529956391,2,0.2674999237060547,-0.7312507629394531,-0.0062503814697265625,-0.3950009346008301,0.5324993133544922,4,-0.02514055765433476,1.435287201051956,17.049999237060547,1.710289703166556,17.182500839233402,-1.6458288629807118,17.004999160766598,-0.02514055765433476
4799,2008-02-25,17.22249984741211,17.34000015258789,16.920000076293945,16.947500228881836,532000.0,0.01878137520677048,-1.5454555963355778,-1.1956528950292737,59.92612949107107,68.89763280987454,-0.09343511510492775,-0.6662093723192228,-0.5457218401147621,-0.825024802749251,16.240163017344596,0.4349994659423828,0.7668415963636832,0.5308750629425063,-0.5468167178232441,1.6085668437082568,-0.007970827440367145,1.0697209533253798,-0.663233212743858,71.7592788821545,18.604163788600637,0.5388458903828748,2,0.003749847412109375,-1.0487499237060547,-0.3237495422363281,-0.7125000953674316,0.19499969482421875,0,-0.041080009524284145,-1.2162092500567003,16.905000686645508,1.435287201051956,17.049999237060547,1.710289703166556,17.182500839233402,-0.041080009524284145
4800,2008-02-26,17.422500610351562,17.520000457763672,17.200000762939453,17.200000762939453,624000.0,0.01161276032581915,-1.8764037238328732,0.8090914765673226,74.92292203128272,69.06595627802777,-0.2683553656371416,-0.7241621125690827,-0.754811402916534,-1.0098843836340023,14.368245104920558,0.31999969482421875,0.8391427454465266,0.6171257972717292,-0.2298899968448218,1.4641415913882785,0.1936179002134537,1.0406336943300047,-0.7574106086325578,85.76647416870402,28.042239646512044,0.4235078970582748,2,-0.19625091552734375,-1.2487506866455078,-0.5237503051757812,-0.9125008583068848,-0.18250083923339844,1,-0.05266186927494387,-1.5454555963355778,17.22249984741211,-1.2162092500567003,16.905000686645508,1.435287201051956,17.049999237060547,-0.05266186927494387
4801,2008-02-27,17.357500076293945,17.524999618530273,17.292499542236328,17.315000534057614,284800.0,-0.003730838386023505,-4.3141947859447205,0.19100930958219917,71.8456588877166,68.04811073032212,-0.20491600964960455,-0.6094855992347163,-0.7007288582307822,-0.9329208401717963,15.475284524023749,0.2325000762939453,0.8802669413953197,0.5007502555847161,-0.34949961867174295,1.3510001298411751,0.07562531845648479,0.9258751927129474,-0.5971690442292612,75.7247228127014,14.946321637988405,0.4251249371282303,2,-0.17750072479248047,-1.1837501525878906,-0.5918750762939453,-0.8475003242492676,0.13249969482421875,2,-0.03600748939955911,-1.8764037238328732,17.422500610351562,-1.5454555963355778,17.22249984741211,-1.2162092500567003,16.905000686645508,-0.03600748939955911
4802,2008-02-28,17.22249984741211,17.46500015258789,17.194999694824222,17.302499771118164,374000.0,-0.0077776308966411856,-3.000000000000158,-1.8823714208776812,64.19887658351892,66.67153987963704,-0.09827909468021545,-0.4027920512648073,-0.5712675059393817,-0.7858627367137814,16.535807940178938,0.2700004577636683,0.8001019740211426,0.3071249961853013,-0.46721094681416986,1.0814609391847725,-0.08004297531443427,0.6942929676850369,-0.37645188803631413,56.15948739354123,-3.871184758542384,0.38716797149973625,2,-0.04250049591064453,-1.0487499237060547,-0.981874942779541,-0.867499828338623,0.125,3,-0.03309622295684722,-4.3141947859447205,17.357500076293945,-1.8764037238328732,17.422500610351562,-1.5454555963355778,17.22249984741211,-0.03309622295684722
4803,2008-02-29,17.09749984741211,17.325000762939453,16.887500762939453,17.075000762939453,460000.0,-0.007257947516764451,-1.2012629316135968,-0.2812388241184465,59.698277633904716,65.15976030029964,0.02504335357941656,-0.22244910803096474,-0.44636138460144537,-0.6523233199299128,17.403020430322954,0.4375,0.7006067765684527,0.13975000381469727,-0.5714557546978014,0.8509557623271959,-0.21585287544155207,0.4953528830709466,0.5200004577636719,32.94109199271167,-25.933844308868665,0.35560287925624856,2,0.08249950408935547,-0.9062495231628418,-1.083125114440918,-0.8937501907348633,0.15250015258789062,4,-0.015060663671431107,-3.000000000000158,17.22249984741211,-4.3141947859447205,17.357500076293945,-1.8764037238328732,17.422500610351562,-0.015060663671431107
4804,2008-03-03,17.440000534057614,17.462499618530273,16.915000915527347,17.09749984741211,961600.0,0.02003220878503731,1.8258081029331235,15.222872160054099,58.02468290101568,64.73560480397383,-0.2811845667432742,-0.5143331784901513,-0.7848973855611838,-0.9851243956132301,18.367913544385615,0.5474987030029261,0.5663058678663724,0.43337564468383505,-0.2688212519797304,1.1355725413474005,0.08227719635205233,0.7844740930156178,0.16289978027344176,86.6667863436579,31.2664820616407,0.3510984483317826,3,-0.2600011825561488,-1.248750209808346,-1.4256258010864222,-1.2362508773803675,-0.32999992370605113,0,-0.0001433792420321156,-1.2012629316135968,17.09749984741211,-3.000000000000158,17.22249984741211,-4.3141947859447205,17.357500076293945,-0.0001433792420321156
4805,2008-03-04,17.559999465942386,17.829999923706055,17.27750015258789,17.417499542236328,1552000.0,0.0068806724891110616,-1.6153915606899882,0.4160573372909725,57.499989162805036,63.2789758576185,-0.3510993850728745,-0.595974110741988,-0.8980047815482131,-1.1034891981935253,19.026334818998603,0.5524997711181641,0.4628695813691479,0.5096245765686085,-0.21681324226398502,1.236062395401202,0.14640566715231174,0.8728434859849052,-0.6724987030029332,71.3527110682987,20.701943786169394,0.3632189094162967,3,-0.2274999618530309,-1.199999332427982,-1.5850000381469762,-1.3562498092651403,-0.2924995422363317,1,-0.008115030070612317,1.8258081029331235,17.440000534057614,-1.2012629316135968,17.09749984741211,-3.000000000000158,17.22249984741211,-0.008115030070612317
4806,2008-03-05,17.780000686645508,17.842500686645508,17.577499389648438,17.649999618530273,1105200.0,0.012528543701257666,1.078432839170045,0.9122886857356788,59.567574879290746,62.683669071298496,-0.5335394730122367,-0.7297380229371804,-1.1175231349808783,-1.3176064892366313,20.150583686967394,0.28250122070312145,0.39105466468151207,0.6511257171630866,-0.030900460144920316,1.3331518944710936,0.3101126285090814,0.9921388058170919,-0.8736499404907221,93.45549685936548,44.5425175450752,0.34101308865400387,3,-0.4412508010864258,-1.0712504386901855,-1.8050012588500977,-1.5762510299682617,-0.6550006866455078,2,-0.030371253918619723,-1.6153915606899882,17.559999465942386,1.8258081029331235,17.440000534057614,-1.2012629316135968,17.09749984741211,-0.030371253918619723
4807,2008-03-06,17.229999542236328,17.854999542236328,17.177499771118164,17.717500686645508,773200.0,-0.030933696466180827,-1.2869164083298728,-3.749977992311981,51.98111944584795,61.96280344627261,0.049930589340807074,-0.11307630789425716,-0.5748709378843273,-0.764500663946933,20.94744811632018,0.6774997711181641,0.38163084236341405,0.055124568939209695,-0.5081100158113934,0.6183591536898128,-0.22649272343609184,0.3367418613145112,-0.28620279846191465,35.400435290035645,-12.460756243045438,0.2816172923753011,3,0.1412506103515625,-0.30749988555908203,-1.2518749237060547,-1.026249885559082,-0.10000038146973012,3,0.015089973058008077,1.078432839170045,17.780000686645508,-1.6153915606899882,17.559999465942386,1.8258081029331235,17.440000534057614,0.015089973058008077
4808,2008-03-07,17.02750015258789,17.350000381469727,16.922500610351562,17.194999694824222,562000.0,-0.011752721707974811,-1.264907689042937,0.3435879980124569,50.13648190469315,60.87506482556394,0.30355606738606866,0.13140483241413392,-0.3873025874482394,-0.5600026717573421,20.978079798135685,0.42749977111816406,0.32515563268194825,-0.16974983215332173,-0.6649239914871288,0.3254243271804853,-0.41733691182022525,0.07783724751358179,0.8274993896484375,11.968021427266676,-36.22900101256274,0.2475870796669034,3,0.34375,-0.10500049591064453,-1.0493755340576172,-0.8237504959106445,-0.3950004577636683,4,0.018793110671362134,-1.2869164083298728,17.229999542236328,1.078432839170045,17.780000686645508,-1.6153915606899882,17.559999465942386,0.018793110671362134
4809,2008-03-10,16.577499389648438,17.127500534057614,16.577499389648438,17.059999465942386,569600.0,-0.0264278818914625,-1.2797971292925072,2.8806053428681646,43.28359550723421,57.359584100669665,0.7291161237352277,0.6070144539029982,0.046340594570466465,-0.11024047186978336,20.86138161420496,0.5500011444091761,0.2862873909330794,-0.6162506103515639,-1.1284815673580013,-0.10401965334512653,-0.8723660888547826,-0.3601351318483452,1.2775001525878906,0.0,-51.17806986846561,0.2561154785032179,3,0.6387500762939453,0.4087505340576172,-0.6381244659423828,-0.3737497329711914,0.2975006103515625,0,0.040567071941591815,-1.264907689042937,17.02750015258789,-1.2869164083298728,17.229999542236328,1.078432839170045,17.780000686645508,0.040567071941591815
4810,2008-03-11,16.477500915527347,16.737499237060547,16.412500381469727,16.737499237060547,1136800.0,-0.0060321808356411655,1.5000073360036386,0.5388565397341063,38.64734952377735,53.67088306023197,0.760996329756523,0.6949967688624419,0.14202216820225289,-0.007671455975959418,20.585079818154483,0.3249988555908203,0.27721168696125886,-0.6859991073608356,-1.289260889814674,-0.08273732490699715,-0.9876299985877566,-0.3843682161339146,1.3263986206054668,4.5061055025555,-45.652121941603994,0.30163089122691983,3,0.65624904632568,0.5474987030029261,-0.5381259918212926,-0.2737512588501012,0.1324996948242152,1,0.03838565678537975,-1.2797971292925072,16.577499389648438,-1.264907689042937,17.02750015258789,-1.2869164083298728,17.229999542236328,0.03838565678537975
4811,2008-03-12,16.694999694824222,16.899999618530273,16.542499542236328,16.542499542236328,1072400.0,0.013199743117108031,-3.6885208995172225,-0.5865428349252678,44.43574145668887,51.47497915725086,0.4913050511555781,0.45888958020955783,-0.08170728862937793,-0.2207500042923165,19.96894889456151,0.42249870300292613,0.2425421516634252,-0.44175033569335653,-1.0790805939277917,0.1955799225410786,-0.7604154648105741,-0.12308520657613897,1.025415892028807,19.584019252001806,-31.598401214366138,0.31866512911721817,3,0.43875026702880504,0.32999992370605113,-0.7556247711181676,-0.4912500381469762,-0.2999992370605504,2,0.03429171843946288,1.5000073360036386,16.477500915527347,-1.2797971292925072,16.577499389648438,-1.264907689042937,17.02750015258789,0.03429171843946288
4812,2008-03-13,16.674999237060547,16.817499160766598,16.475000381469727,16.545000076293945,1089600.0,-0.0011979909032209246,-1.5370416157448679,0.852452660279641,46.24793785467188,49.98049695955832,0.47547670733870717,0.4497724041659552,-0.0577404790570597,-0.19743861537070373,18.79196195353014,0.34249877929687145,0.14606576639764057,-0.4286257743835442,-1.0904207634993384,0.23316921473224994,-0.7595232689414431,-0.09772827982564536,0.9669414374694831,27.9998779296875,-26.859658248915736,0.33089749455789735,3,0.45875072479248047,0.3762502670288086,-0.7268741130828857,-0.4712495803833008,-0.28999900817871094,3,0.026986553734846153,-3.6885208995172225,16.694999694824222,1.5000073360036386,16.477500915527347,-1.2797971292925072,16.577499389648438,0.026986553734846153
4813,2008-03-14,16.737499237060547,16.84000015258789,16.489999771118164,16.742500305175778,811200.0,0.003748126108521266,2.4999904632932157,-0.038470003081094196,41.370100118785,48.12998776153268,0.39844063009450537,0.37603272351751826,-0.12400912362052452,-0.2537557175189882,17.98360021282613,0.35000038146972656,0.05993515255625681,-0.34675073623657227,-1.0283051881149632,0.33480371564181866,-0.6875279621757677,-0.005973510297376805,0.8306750198858666,45.454375696915925,-6.967245548006439,0.34077722593919607,3,0.39625072479248047,0.3137502670288086,-0.7893741130828857,-0.5337495803833008,-0.5275001525878942,4,0.02345033258235918,-1.5370416157448679,16.674999237060547,-3.6885208995172225,16.694999694824222,1.5000073360036386,16.477500915527347,0.02345033258235918
4814,2008-03-17,16.227500915527347,16.852500915527347,15.822500228881836,16.407499313354492,1916000.0,-0.030470401480524045,-1.0808099490410346,35.99199084670678,30.849357308876918,45.168806444429556,0.8027793412435358,0.8681239412881716,0.37315404663950247,0.26195764912275266,17.819287202636517,1.0300006866455114,-0.00906362503070568,-0.8171240806579547,-1.5991513258662557,-0.035096835449653696,-1.2081377032621035,-0.426110458053806,1.2713329088904644,37.587091977625484,-10.178067611182534,0.39101362260415046,3,0.6112489700317347,0.6112489700317347,-0.24812579154968617,-0.02375125885010121,0.3774986267089808,0,0.024957557014176457,2.4999904632932157,16.737499237060547,-1.5370416157448679,16.674999237060547,-3.6885208995172225,16.694999694824222,0.024957557014176457
4815,2008-03-18,16.375,16.552499771118164,16.137500762939453,16.467500686645508,2592400.0,0.009089451619227251,2.1619109900090825,0.5138972777654254,34.660408295022506,42.401343490621976,0.5246874399727233,0.7072689607219971,0.20927223022088626,0.11897365721808484,17.592763738843338,0.41499900817871094,-0.057992104738140426,-0.6381250381469741,-1.4756557307168379,0.1994056544228897,-1.056890384431906,-0.21935969186204218,0.9897271367749347,51.276109891666074,6.756515983189743,0.4187653462849327,3,0.46374988555908203,0.46374988555908203,-0.20937514305114746,-0.1712503433227539,0.2049999237060547,1,0.03053435114503822,-1.0808099490410346,16.227500915527347,2.4999904632932157,16.737499237060547,-1.5370416157448679,16.674999237060547,0.03053435114503822
4816,2008-03-19,16.542499542236328,16.684999465942386,16.299999237060547,16.424999237060547,877200.0,0.010228979678554406,-1.0952376009466862,-1.2702641400499,39.48993850489659,41.013434497182935,0.18236574506585868,0.5158095427780083,0.0238553465223319,-0.046982739852566624,17.541902169768072,0.3850002288818395,-0.12824919299999493,-0.43862543106079244,-1.2975407816026703,0.4202899194810854,-0.8680831063317314,-0.009167755789853516,0.6988494419071571,69.90279935631631,25.746197643694863,0.4294576752709396,3,0.043750762939453125,0.2962503433227539,-0.2318744659423828,-0.33874988555908203,0.06750106811523438,2,0.004080463653203692,2.1619109900090825,16.375,-1.0808099490410346,16.227500915527347,2.4999904632932157,16.737499237060547,0.004080463653203692
4817,2008-03-20,16.497499465942386,16.577499389648438,16.204999923706055,16.514999389648438,1288000.0,-0.0027202706688337353,4.228065478978999,-0.1489351340821722,40.49126820371111,39.94174408596271,0.1257585285987446,0.5452507181284822,0.05181885526742391,-0.004397858168037061,17.256197280122976,0.3724994659423828,-0.2148782480953173,-0.45600051879882386,-1.3407402865966738,0.42873924899902605,-0.898370402697747,-0.013630634899900684,0.630341617780168,65.53386282283718,19.134106432083414,0.44236988389892423,3,-0.022499084472659803,0.34125041961669567,-0.15687465667724965,-0.29374980926514027,0.15999984741210582,3,-0.006213002666877743,-1.0952376009466862,16.542499542236328,2.1619109900090825,16.375,-1.0808099490410346,16.227500915527347,-0.006213002666877743
4818,2008-03-24,16.479999542236328,16.84749984741211,16.462499618530273,16.492500305175778,1379200.0,-0.0010607621926089772,-15.210327658207516,0.7143324250680619,33.03882841454633,38.80343663121961,0.06417710337774452,0.5578809303115477,0.05914231076059551,0.010121491167030428,16.77081807187276,0.38500022888183594,-0.3361697040456839,-0.4522503852844224,-1.3619583034686151,0.4574575328997703,-0.907104344376517,0.002603573807672177,0.5434142730989677,63.834842236447884,21.597961330102592,0.454853959092096,3,-0.11874961853027344,0.3587503433227539,0.040625572204589844,-0.27624988555908203,1.4675006866455078,0,-0.005764521601534067,4.228065478978999,16.497499465942386,-1.0952376009466862,16.542499542236328,2.1619109900090825,16.375,-0.005764521601534067
4819,2008-03-25,16.514999389648438,16.607500076293945,16.372499465942386,16.517499923706055,1488400.0,0.002123777207785116,1.5753373117481295,0.2000305157156504,30.965369598705777,37.94988330621166,0.021656728738967956,0.4924051000273941,0.013598718531191878,-0.025490202914127735,16.149702645588075,0.23500061035155895,-0.4043574879074612,-0.38187551498413086,-1.299053740034303,0.535302710066043,-0.8404646275092169,0.07671359754095519,0.412341338770581,53.16888922319769,14.011235887542604,0.4585891125250867,3,-0.1537494659423828,0.32375049591064453,0.025000572204589844,-0.3112497329711914,1.614999771118164,1,-0.018468078501229557,-15.210327658207516,16.479999542236328,4.228065478978999,16.497499465942386,-1.0952376009466862,16.542499542236328,-0.018468078501229557
4820,2008-03-26,16.504999160766598,16.572500228881836,16.239999771118164,16.434999465942386,1141200.0,-0.000605524023700954,2.243877930777819,-27.99389778794529,24.85200155296785,35.77391220579822,0.040194687299575094,0.4533895856901111,0.016509575452250402,-0.012254218295513652,15.268462427375795,0.3325004577636719,-0.4578606727321173,-0.3460006713867223,-1.2440651725308989,0.5520638297574525,-0.7950329219588106,0.10303157918536598,0.34250068664551137,46.69249380297105,13.808173125800423,0.4490322505720876,3,-0.16749858856200817,0.333750724792484,0.035000801086429334,-0.3012495040893519,1.870000839233402,2,0.006058793490122616,1.5753373117481295,16.514999389648438,-15.210327658207516,16.479999542236328,4.228065478978999,16.497499465942386,0.006058793490122616
4821,2008-03-27,16.732500076293945,16.807500839233402,16.422500610351562,16.537500381469727,778800.0,0.01378375807907517,1.2318774878372147,2.7857220708449693,38.757052892925344,34.941591654493045,-0.20274856820302745,0.18621162094757082,-0.2129236557652021,-0.23544304521384518,14.117180128499514,0.3850002288818395,-0.4476887132256593,-0.087249755859375,-0.9540572952149127,0.7795577834961627,-0.5206535255371456,0.3461540138183956,-0.9099998474121094,82.10120081340636,47.488905692196596,0.4334037696777693,3,-0.39499950408935547,0.10624980926513672,-0.17937517166137695,-0.5287504196166992,1.264999389648441,3,-0.009114008778876248,2.243877930777819,16.504999160766598,1.5753373117481295,16.514999389648438,-15.210327658207516,16.479999542236328,-0.009114008778876248
4822,2008-03-28,16.65250015258789,16.967500686645508,16.582500457763672,16.790000915527347,477600.0,-0.004781110015914192,-1.7747748986184617,-0.7051332211745556,41.02869241439731,34.90365746511664,-0.14111557851925127,0.23327944213511032,-0.12978088380979003,-0.14907756281635542,13.071260502559548,0.38500022888183594,-0.4134302721948764,-0.13874969482422017,-0.9870864727566833,0.7095870831082429,-0.5629180837904535,0.28541869414201315,-0.8102999114990226,56.701012007760475,18.430229721362778,0.42416838896623177,3,-0.25749969482421875,0.1862497329711914,-0.09937524795532227,-0.44875049591064453,1.7199993133544957,4,-0.002552141831370758,1.2318774878372147,16.732500076293945,2.243877930777819,16.504999160766598,1.5753373117481295,16.514999389648438,-0.002552141831370758
4823,2008-03-31,16.84000015258789,16.862499237060547,16.637500762939453,16.712499618530273,630800.0,0.011259570531867658,1.6086975751611583,-0.9272714662227531,57.181980808529914,37.829504520633634,-0.34927698056017675,0.026877091708470857,-0.31366756595474854,-0.32813895191117126,12.864970140022916,0.22499847412109375,-0.4116721181836738,0.0616252899169929,-0.7748749188952608,0.8981254987292466,-0.35662481448913397,0.47987539432311976,-0.9527878936767564,82.47417544963557,37.73637659033767,0.41825010440612687,3,-0.28749942779541016,-0.0012502670288085938,-0.20625019073486328,-0.6362504959106445,1.289999008178711,0,-0.010837341899035069,-1.7747748986184617,16.65250015258789,1.2318774878372147,16.732500076293945,2.243877930777819,16.504999160766598,-0.010837341899035069
4824,2008-04-01,17.4375,17.440000534057614,17.082500457763672,17.172500610351562,975600.0,0.03548098824216983,1.6481442235691812,2.0784178796355857,70.64516870008062,41.82781123230676,-0.8460607191225833,-0.6016675002223515,-0.9005365962950904,-0.913799760651127,12.577727005973488,0.600000381469723,-0.4010325589384607,0.659250164031981,-0.17683431317385612,1.4953346412378163,0.24120792542906244,1.0772924026348996,-1.5070762039794907,99.7916222943485,47.90079107932648,0.41804223860291806,4,-0.6149997711181641,-0.598750114440918,-0.7643747329711914,-1.233750343322754,0.6849994659423864,1,0.029247324953797005,1.6086975751611583,16.84000015258789,-1.7747748986184617,16.65250015258789,1.2318774878372147,16.732500076293945,0.029247324953797005
4825,2008-04-02,17.417499542236328,17.502500534057614,17.297500610351562,17.444999694824222,477200.0,-0.0011469796566980772,1.8771549416426678,-0.10377439972362716,66.98003087620638,44.88226594023007,-0.7405019957754106,-0.6249306785038158,-0.856056228196671,-0.8815572010155321,11.616911279796932,0.20499992370605113,-0.3780403707755937,0.6463747024536133,-0.16368303992657474,1.4564324448337995,0.24134583126351927,1.0514035736437073,-1.3965011419335909,92.12953723833589,34.658705148276475,0.4050288711900932,4,-0.5637493133544922,-0.5787496566772461,-0.7174997329711914,-1.213749885559082,0.9650001525878906,2,0.040907112803563184,1.6481442235691812,17.4375,1.6086975751611583,16.84000015258789,-1.7747748986184617,16.65250015258789,0.040907112803563184
4826,2008-04-03,17.239999771118164,17.462499618530273,17.15250015258789,17.3125,330400.0,-0.010190887083862843,-1.5050515948551568,2.636357331113545,62.363261343726236,47.31248740023175,-0.5069702529742806,-0.516438787140622,-0.6243636255410934,-0.6820651166087437,10.45406307569641,0.3099994659423828,-0.2720429455432338,0.4958749771118178,-0.2006355012717691,1.1923854554954048,0.14761973792002436,0.8441302163036113,-1.1004812001150377,71.46731074231127,9.844415833493109,0.3482552391917933,4,-0.36874961853027344,-0.40124988555908203,-0.5399999618530273,-1.036250114440918,1.147500991821289,3,0.06583528097159719,1.8771549416426678,17.417499542236328,1.6481442235691812,17.4375,1.6086975751611583,16.84000015258789,0.06583528097159719
4827,2008-04-04,17.489999771118164,17.517499923706055,17.319999694824222,17.387500762939453,818400.0,0.014501160285327774,1.5079503481682868,-1.4137749598800347,65.21741478252349,50.887885885562554,-0.6720519892272101,-0.7862741814541465,-0.820016980213957,-0.9143036384080148,10.381091312160656,0.2775001525878906,-0.17596530396471266,0.732874965667726,-0.00998263567981894,1.475732567015271,0.36144616499395354,1.1043037663414985,-1.2414426430706804,96.87497968021536,31.83513404388242,0.3714288006737727,4,-0.6112499237060547,-0.651249885559082,-0.8131251335144043,-1.3000001907348633,1.1550006866455078,4,0.029016563834510345,-1.5050515948551568,17.239999771118164,1.8771549416426678,17.417499542236328,1.6481442235691812,17.4375,0.029016563834510345
4828,2008-04-07,17.34749984741211,17.625,17.274999618530273,17.625,346000.0,-0.008147508608969178,1.5225238848030793,-2.7073447589274084,76.60330583005461,55.95876768904574,-0.4398066505220086,-0.6519998548568147,-0.6116971542547063,-0.7493415531400416,11.005133868080604,0.35000038146972656,-0.10769753807397109,0.5743750572204576,-0.2058472588740372,1.3545973733149523,0.18426389917321018,0.964486215267705,-0.972048439798769,48.84785497809624,-18.85225587616665,0.3901111580472477,4,-0.41499996185302734,-0.5087499618530273,-0.6706252098083496,-1.1737499237060547,0.9974994659423793,0,0.059086302207587815,1.5079503481682868,17.489999771118164,-1.5050515948551568,17.239999771118164,1.8771549416426678,17.417499542236328,0.059086302207587815
4829,2008-04-08,17.25,17.385000228881836,17.069999694824222,17.27750015258789,292400.0,-0.005620397652094766,1.5979392795343423,0.099099594473847,71.28953455131364,61.118493577750826,-0.25376919747547433,-0.5286382616811629,-0.44992636228823457,-0.6292394505236913,11.330994567696576,0.31500053405761363,-0.03737996143117783,0.4432501792907715,-0.35912463952386986,1.2456249981054128,0.04206276988345081,0.8444375886980922,-0.724602761300261,32.432469585538094,-35.802476608874066,0.40118740940732056,4,-0.22624969482421875,-0.41125011444091797,-0.5643751621246338,-1.0762500762939453,1.172500610351559,1,0.05101444410241163,1.5225238848030793,17.34749984741211,1.5079503481682868,17.489999771118164,-1.5050515948551568,17.239999771118164,0.05101444410241163
4830,2008-04-09,17.110000610351562,17.292499542236328,17.065000534057614,17.237499237060547,310000.0,-0.008115906646286253,-1.0919566437490873,4.636287973366625,63.99509310494692,63.92272026797545,-0.021149375554610828,-0.3571344590491492,-0.25305005682653103,-0.4703759482604042,11.338616843887447,0.2274990081787145,0.05994381350955891,0.27162580490112376,-0.5259532713341812,1.0692048811364288,-0.12716373321653052,0.670415343018778,-0.45265104029579106,8.035735573108305,-57.510186163602036,0.3987895381176533,4,-0.0062503814697265625,-0.27125072479248047,-0.4243757724761963,-0.9362506866455078,1.5450000762939453,2,0.059175851517986544,1.5979392795343423,17.25,1.5225238848030793,17.34749984741211,1.5079503481682868,17.489999771118164,0.059175851517986544
4831,2008-04-10,17.267499923706055,17.370000839233402,17.057500839233402,17.077499389648438,342800.0,0.009205102731510317,-1.7174192478335624,-1.4902163181042993,67.99067003215738,66.91849555883768,-0.10591638352538268,-0.49491913401083565,-0.38879095780297845,-0.6099395907413268,11.791434524039119,0.3125,0.17160658185206756,0.40050010681152415,-0.4162757031422757,1.217275916765324,-0.007887798165377546,0.8088880117884258,-0.4940323020569757,37.004298682834786,-27.364060406796057,0.4083879049769008,4,-0.13624954223632812,-0.42875003814697266,-0.4212501049041748,-0.9875001907348633,1.4074993133544922,3,0.0645721601879039,-1.0919566437490873,17.110000610351562,1.5979392795343423,17.25,1.5225238848030793,17.34749984741211,0.0645721601879039
4832,2008-04-11,17.125,17.302499771118164,17.007499694824222,17.122499465942386,311600.0,-0.008252493084445867,-1.537634232179674,0.01316066857399124,64.23842453802567,67.70254486211499,0.12366032551406292,-0.3341075843879757,-0.21671323191004532,-0.45545960882511594,12.077040313642547,0.29500007629394176,0.3037016807389463,0.2355001449584968,-0.5837945164090605,1.0547948063260542,-0.17414718572528187,0.6451474756422755,-0.2493484929488119,19.028380098100524,-43.53172973317922,0.4096473306837785,4,0.19124984741210938,-0.28625011444091797,-0.10124993324279785,-0.838749885559082,1.739999771118164,4,0.07372267228843521,-1.7174192478335624,17.267499923706055,-1.0919566437490873,17.110000610351562,1.5979392795343423,17.25,0.07372267228843521
4833,2008-04-14,17.129999160766598,17.239999771118164,16.977500915527347,17.09000015258789,296800.0,0.0002919217965897669,1.0192201885338832,15.996186117488888,63.758392125504365,66.93734746493985,0.18341120842421077,-0.3248491272827394,-0.19791427841268927,-0.4529585053363476,12.403080201461208,0.26249885559081676,0.3783413490634686,0.22087430953979137,-0.6018862163245551,1.0436348354041378,-0.19050595339238185,0.6322545724719646,-0.1644258345615519,37.42294532569939,-25.23762840868472,0.4113802629321726,4,0.17125129699707387,-0.40624904632568004,0.01687574386597035,-0.8374996185302699,1.8500003814697301,0,0.08844141104612135,-1.537634232179674,17.125,-1.7174192478335624,17.267499923706055,-1.0919566437490873,17.110000610351562,0.08844141104612135
4834,2008-04-15,16.632499694824222,17.192499160766598,16.399999618530273,17.192499160766598,1706400.0,-0.029042585540915544,1.8303582072268378,-14.000333794288416,52.34160937610575,65.31085618715089,0.6199021933012219,0.21560153731562437,0.311242434160512,0.0543339166194734,11.658141645465287,0.7924995422363246,0.4448585316299152,-0.2968750953674295,-1.067267993179616,0.47351780244475705,-0.6820715442735228,0.08832135353866377,0.9925003051757777,23.969049866289406,-39.029633532894636,0.3851964489060938,4,0.3800001144409144,0.09125041961669567,0.5143752098083461,-0.3400001525878942,2.3325004577636683,1,0.1029610491478421,1.0192201885338832,17.129999160766598,-1.537634232179674,17.125,-1.7174192478335624,17.267499923706055,0.1029610491478421
4835,2008-04-16,16.875,16.905000686645508,16.704999923706055,16.725000381469727,737600.0,0.014579907387657354,-1.1052652712944837,-0.26785671710927755,52.6027408713683,64.22635391244445,0.32671299774587226,0.013155072211056051,0.07628466499610909,-0.17562642556693575,10.872945684248803,0.2725009918212855,0.4676838441737381,-0.07937479019165039,-0.8051810555640593,0.6464314751807585,-0.44227792287785306,0.2835283424945523,0.7254999923706045,48.96904986628895,-11.133560374792346,0.3629031326862036,4,0.13749980926513672,-0.15124988555908203,0.22624969482421875,-0.5825004577636719,2.0575008392333984,2,0.09170373987268499,1.8303582072268378,16.632499694824222,1.0192201885338832,17.129999160766598,-1.537634232179674,17.125,0.09170373987268499
4836,2008-04-17,16.610000610351562,16.875,16.567499160766598,16.797500610351562,526400.0,-0.015703667534722188,-1.2568628823405565,-1.2500031789224724,49.27288984029812,62.45474002997497,0.5508799584936455,0.2987898734733072,0.36121581016865534,0.10245525914739062,10.502686272519481,0.307500839233402,0.39468441935101595,-0.3477492332458496,-1.0660805637331237,0.37058209724142444,-0.7069148984894866,0.011416431997787413,0.9664893745422347,23.268804023923746,-35.72474458257693,0.35916566524363697,4,0.4024991989135742,0.11374950408935547,0.4693741798400879,-0.3175010681152344,2.2224998474121094,3,0.12311860332018743,-1.1052652712944837,16.875,1.8303582072268378,16.632499694824222,1.0192201885338832,17.129999160766598,0.12311860332018743
4837,2008-04-18,16.395000457763672,16.625,16.364999771118164,16.450000762939453,1166400.0,-0.01294401834361758,-3.5216771154675426,0.2933349609375,42.457624488571376,58.66077543647683,0.664052064990635,0.5330469258401642,0.5908365429368487,0.32910095516219684,10.085860258525118,0.26000022888183594,0.32661960912203725,-0.5576244354248061,-1.291084969360945,0.17583609851133275,-0.9243547023928755,-0.19089416845673668,1.1579597198028537,3.42864990234375,-50.422122152627374,0.36673026696807,4,0.4799995422363281,0.3287496566772461,0.6843743324279785,-0.10250091552734375,3.0375003814697266,4,0.1390667103163883,-1.2568628823405565,16.610000610351562,-1.1052652712944837,16.875,1.8303582072268378,16.632499694824222,0.1390667103163883
4838,2008-04-21,16.385000228881836,16.420000076293945,16.280000686645508,16.280000686645508,524800.0,-0.0006099559989399816,-1.6666666666666667,-1.9090719933416562,27.724847391753173,53.82025464097012,0.5846454264481693,0.5645077329979671,0.6069383397027792,0.35368089612761366,10.41003181672414,0.1399993896484375,0.27586078717875395,-0.5628746986389146,-1.3103198177914734,0.18457042051364425,-0.936597258215194,-0.18915213906263517,1.1204415324267565,11.506818390843083,-35.023615064519745,0.37372255957627926,4,0.4400005340576172,0.33874988555908203,0.7074995040893555,-0.09250068664550781,3.042499542236328,0,0.15135791929162346,-3.5216771154675426,16.395000457763672,-1.2568628823405565,16.610000610351562,-1.1052652712944837,16.875,0.15135791929162346
4839,2008-04-22,16.209999084472653,16.375,16.209999084472653,16.290000915527347,628000.0,-0.010680570153469349,-3.124928476063045,-0.7619255222525654,26.01784688770445,49.60056061683207,0.666721166073799,0.7541532661403068,0.7839572919013911,0.5419530465933171,10.62119158513244,0.17500114440918324,0.18378762869858178,-0.7226258277893116,-1.518156865041064,0.07290520946244072,-1.120391346415186,-0.3248603091634372,1.221916212356156,0.0,-39.07859859232969,0.39776551862587534,4,0.5800008773803746,0.5137510299682653,0.8825006484985387,0.08250045776367543,3.635000228881836,1,0.17088220938994514,-1.6666666666666667,16.385000228881836,-3.5216771154675426,16.395000457763672,-1.2568628823405565,16.610000610351562,0.17088220938994514
4840,2008-04-23,16.604999542236328,16.680000305175778,16.139999389648438,16.25,563200.0,0.024367703890991743,1.1386129639002147,-4.43739271409459,38.39121517343627,46.31173229919639,0.21518164348122326,0.3868634006714444,0.3815826446325872,0.1611782761597631,10.244874303686037,0.5400009155273402,0.0808720737090276,-0.3326253890991211,-1.1180324701756206,0.4527816919773784,-0.7253289296373708,0.060078151439128646,0.7291624576039872,63.265274346571445,27.115262433453623,0.3927035405382503,4,0.11625003814697266,0.27625083923339844,0.2337503433227539,-0.3125,3.020000457763672,2,0.14212590637829803,-3.124928476063045,16.209999084472653,-1.6666666666666667,16.385000228881836,-3.5216771154675426,16.395000457763672,0.14212590637829803
4841,2008-04-24,16.579999923706055,16.692499160766598,16.307500839233402,16.587499618530273,400000.0,-0.0015055476795819978,2.540234320190874,-0.02112592815465125,31.872500877684857,42.715518559158525,0.14796361731418273,0.42146081358219334,0.39401047224569297,0.19928493690765237,10.447095306117571,0.384998321533196,-0.007504367382608734,-0.3500000000000014,-1.146672285443902,0.44667228544389914,-0.7483361427219535,0.04833614272195064,0.6347458151150747,79.638138703141,49.05567057358144,0.3983361427219503,4,0.1099996566772461,0.30249977111816406,0.25874996185302734,-0.28750038146972656,2.427499771118164,3,0.14188787251824664,1.1386129639002147,16.604999542236328,-3.124928476063045,16.209999084472653,-1.6666666666666667,16.385000228881836,0.14188787251824664
4842,2008-04-25,16.610000610351562,16.700000762939453,16.375,16.59000015258789,388000.0,0.0018094503488272906,2.249995231646608,-2.6668362156663274,34.619405241133464,39.47785334978397,0.04160278326290623,0.40908702057532764,0.3480618232104469,0.17615226652311478,11.044866142263166,0.3250007629394531,-0.07165164694319515,-0.31787433624267436,-1.1178829015120364,0.4821342290266877,-0.7178786188773572,0.08212994639200843,0.49727049355229624,83.92858359275482,53.35744880722446,0.4000042826346816,4,0.05624866485595703,0.27249908447265625,0.10249948501586914,-0.3175010681152344,2.4324989318847656,4,0.13380492268176192,2.540234320190874,16.579999923706055,1.1386129639002147,16.604999542236328,-3.124928476063045,16.209999084472653,0.13380492268176192
4843,2008-04-28,16.657499313354492,16.729999542236328,16.549999237060547,16.549999237060547,654400.0,0.002859644868003608,-2.3488405102819327,5.374880793438871,37.380165994320556,37.81547075180784,-0.08936632449731974,0.3659786986294016,0.29168883039546856,0.13686545467464484,11.64078510726021,0.18000030517578125,-0.1653473908302061,-0.2612505912780776,-1.069599235732376,0.5470980531762208,-0.6654249135052268,0.14292373094907163,0.3530446191238248,87.71182879125853,55.005991166992445,0.40417432222714983,4,-0.13499927520751953,0.22500038146972656,-0.0006241798400878906,-0.36499977111816406,2.450000762939453,0,0.16659172386422716,2.249995231646608,16.610000610351562,2.540234320190874,16.579999923706055,1.1386129639002147,16.604999542236328,0.16659172386422716
4844,2008-04-29,17.947500228881836,18.0,17.417499542236328,17.979999542236328,2576800.0,0.07744265158054886,15.068927415748073,-0.3023189794361349,61.972834115996285,38.85659222343317,-1.3110934888163825,-0.9316198741121475,-0.9889944532729871,-1.1512303108988604,12.017531692312803,1.3425006866455078,-0.21434152502051518,1.003250312805175,0.09945698189559948,1.9070436437147507,0.5513536473503855,1.4551469782599646,-1.8075008392333984,97.17743258652797,58.81664673440558,0.4518966654547884,4,-0.8775005340576172,-0.8775005340576172,-1.3475003242492676,-1.6550006866455078,1.4074993133544922,1,0.08246271198563093,-2.3488405102819327,16.657499313354492,2.249995231646608,16.610000610351562,2.540234320190874,16.579999923706055,0.08246271198563093
4845,2008-04-30,18.1299991607666,19.049999237060547,17.982500076293945,18.020000457763672,2442800.0,0.01016848750842092,-10.540564783025578,-3.3846469863254884,62.24271768958701,40.29768420668749,-1.449253981669628,-1.1151790391880319,-1.1593793797521883,-1.3328192753739856,12.769266525290558,1.102499008178711,-0.25914405455997525,1.150124263763427,0.12039209561829622,2.179856431908558,0.6352581796908616,1.6649903478359924,-1.9527997589111337,66.45394298050083,26.768159343587357,0.5148660840725654,4,-0.5349998474121094,-0.5349998474121094,-1.5299992561340332,-1.8374996185302734,1.0650005340576172,2,0.09459460738967684,15.068927415748073,17.947500228881836,-2.3488405102819327,16.657499313354492,2.249995231646608,16.610000610351562,0.09459460738967684
4846,2008-05-01,18.375,18.584999084472656,18.0674991607666,18.075000762939453,880800.0,0.013513560428815685,-2.285688335593877,2.7272979487090567,67.24137931034485,43.0514347424401,-1.5841508049790463,-1.3394636839921041,-1.3948918029787265,-1.5772725331501931,13.927273475914326,0.5174999237060547,-0.2283607082396344,1.3383750915527344,0.13741473610587107,2.5393354469995995,0.737894913829301,1.9388552692761678,-2.082888604736329,74.7663764643807,31.12636837476559,0.6004801777234323,5,-0.7800006866455078,-0.7800006866455078,-1.786874771118164,-2.082500457763672,0.5849990844726562,3,0.06802721088435382,-10.540564783025578,18.1299991607666,15.068927415748073,17.947500228881836,-2.3488405102819327,16.657499313354492,0.06802721088435382
4847,2008-05-02,17.997499465942386,18.45249938964844,17.860000610351562,18.424999237060547,756800.0,-0.020544246751434736,1.455953100972825,-1.4250028610302135,60.85053167175781,46.73206632910728,-1.0677119582573305,-0.9718187640644125,-1.0078222353219637,-1.199657640019666,14.84663085336207,0.5924987792968786,-0.22148482628558952,0.9354995727539084,-0.3257283823558197,2.1967275278636347,0.3048855951990461,1.5661135503087706,-1.5950725570068407,57.90000915527358,12.91700456340378,0.6306139775548635,5,-0.4025001525878942,-0.4025001525878942,-1.4093742370605504,-1.7049999237060582,0.8575000762939418,4,0.056118919786224186,-2.285688335593877,18.375,-10.540564783025578,18.1299991607666,15.068927415748073,17.947500228881836,0.056118919786224186
4848,2008-05-05,18.372499465942386,18.420000076293945,18.14249992370605,18.299999237060547,840000.0,0.020836227872079283,2.3134059827600373,-0.1695912694694765,72.45159889880819,51.8913721081188,-1.2640669823112631,-1.3345122153214604,-1.3640239243879293,-1.576313374026327,15.587069634647749,0.42250061035155895,-0.16914034071032447,1.2592495918273947,-0.12784684397243495,2.6463460276272226,0.5657013739274817,1.9527978097273078,-1.8641696638818424,58.49924056548684,10.409574620577928,0.6935482178999143,5,-0.7775001525878942,-0.7775001525878942,-1.7556242942810094,-2.0799999237060582,0.34749984741210227,0,0.036467551817646715,1.455953100972825,17.997499465942386,-2.285688335593877,18.375,-10.540564783025578,18.1299991607666,0.036467551817646715
4849,2008-05-06,18.1299991607666,18.295000076293945,17.9375,18.239999771118164,840000.0,-0.013199091698182674,2.2499826605631847,-1.5172450080239186,66.19352958751574,54.98051815412763,-0.8052543169914514,-1.07797249044134,-1.1153911154558607,-1.3354187674196965,16.72457312061767,0.43499946594238637,-0.07241024050960121,0.9727493286132827,-0.486560679165823,2.43205933639239,0.24309432472372805,1.7024043325028373,-1.5200025813060591,22.688980000064113,-24.244768708659265,0.7296550038895536,5,-0.4512491226196289,-0.5349998474121094,-1.4343738555908203,-1.8374996185302734,0.6675014495849574,1,0.053916214052709854,2.3134059827600373,18.372499465942386,1.455953100972825,17.997499465942386,-2.285688335593877,18.375,0.053916214052709854
4850,2008-05-07,18.122499465942386,18.299999237060547,18.0,18.1200008392334,386400.0,-0.00041366217161464824,-1.4742173981437785,-0.022714662227803138,70.90529275081425,59.31749502891978,-0.625654312456799,-1.0442699177622004,-1.1081672338570563,-1.3271097943323618,17.939148773324593,0.2999992370605469,0.07468667068382118,0.914624691009525,-0.6067146592972037,2.4359640413162538,0.15395501585616245,1.6752943661628876,-1.4149027801778438,36.20681490523795,-13.153614985677123,0.7606696751533641,5,-0.4099998474121129,-0.5275001525878942,-1.2918744087219274,-1.8299999237060582,0.8950004577636648,2,0.0680093868183127,2.2499826605631847,18.1299991607666,2.3134059827600373,18.372499465942386,1.455953100972825,17.997499465942386,0.0680093868183127
4851,2008-05-08,18.38249969482422,18.38249969482422,18.075000762939453,18.200000762939453,632000.0,0.014346819508558983,2.3698710311239313,73.0396946563847,77.13307843012677,64.04123649436349,-0.6739548600402117,-1.28219285815414,-1.3633322551715708,-1.5852197089225832,19.07815907982485,0.3074989318847656,0.2665522473390425,1.1188749313354478,-0.4908178186110703,2.7285676812819677,0.31402855636218874,1.9237213063087069,-1.5812069070078358,88.1856811743492,31.651366580439074,0.80484637497326,5,-0.5825004577636719,-0.7875003814697266,-1.5362496376037598,-2.0900001525878906,1.0125007629394531,3,0.04419964713660618,-1.4742173981437785,18.122499465942386,2.2499826605631847,18.1299991607666,2.3134059827600373,18.372499465942386,0.04419964713660618
4852,2008-05-09,18.387500762939453,18.424999237060547,18.1299991607666,18.377500534057614,449200.0,0.0002720559335378514,5.941408792047214,0.05479609539936313,77.37524021099456,68.48513362954948,-0.4473449159660774,-1.2519490278170373,-1.3589881846383314,-1.5847295027807142,20.443191742146592,0.2950000762939453,0.40962704601040656,1.060750961303711,-0.623351866355236,2.744853788962658,0.21869954747423748,1.9028023751331844,-1.496259717153304,92.30799327047224,28.835511947273567,0.842051413829473,5,-0.15375137329101562,-0.7925014495849609,-1.5325007438659668,-2.095001220703125,1.192499160766598,4,0.031135189546101394,2.3698710311239313,18.38249969482422,-1.4742173981437785,18.122499465942386,2.2499826605631847,18.1299991607666,0.031135189546101394
4853,2008-05-12,18.645000457763672,18.65250015258789,18.32999992370605,18.40749931335449,647200.0,0.014004061679943947,1.5544518556008229,23.749570856371854,82.55347968572629,70.77187202618616,-0.4394858171653695,-1.465253426352234,-1.5999281552104776,-1.8317119913275306,22.087902069244773,0.3225002288818395,0.5936039605635663,1.2425005912780769,-0.5378762829770167,3.0228774655331705,0.3523121541505283,2.1326890284056255,-1.6674090843265468,98.95109185682351,26.31584690136303,0.8901884371275471,5,-0.1900005340576172,-1.0500011444091797,-1.7862505912780762,-2.3525009155273438,1.1224994659423793,0,0.011263023830348828,5.941408792047214,18.387500762939453,2.3698710311239313,18.38249969482422,-1.4742173981437785,18.122499465942386,0.011263023830348828
4854,2008-05-13,18.34499931335449,18.667499542236328,18.15250015258789,18.667499542236328,1316400.0,-0.016090165569519477,2.193792397816457,-1.35788915747797,73.86829413023648,72.06360274181388,-0.0862386869134184,-1.0860608658912199,-1.2975534105293,-1.522791433505862,23.09329271279727,0.5149993896484375,0.774825625687825,0.8568744659423793,-0.9322768067731033,2.646025738657862,-0.03770117041536025,1.7514501023001188,-1.2845116253724278,51.685325835375885,-21.22077686661033,0.8945756363577411,5,-0.08124923706054332,-0.7499999999999964,-1.4593744277954066,-2.0524997711181605,1.2075004577636754,1,0.02044153796871573,1.5544518556008229,18.645000457763672,5.941408792047214,18.387500762939453,2.3698710311239313,18.38249969482422,0.02044153796871573
4855,2008-05-14,18.42250061035156,18.57250022888184,18.23500061035156,18.405000686645508,777200.0,0.0042246552138409665,1.1259874685361708,-0.05426329080982734,74.91546547251382,72.91627898205488,-0.13173905607723313,-1.0979767977270818,-1.375600113014368,-1.590113576271932,24.153015916017505,0.33749961853028054,0.9632698051019766,0.85700073242187,-0.9542183333506422,2.6682197981943823,-0.04860880046438609,1.7626102653081261,-1.2824324604063584,58.64988411022345,-12.85092858159667,0.9056095328862563,5,-0.15875053405761363,-0.8275012969970668,-1.4912505149841273,-2.112500667572018,0.9074993133544922,2,0.020355542818616623,2.193792397816457,18.34499931335449,1.5544518556008229,18.645000457763672,5.941408792047214,18.387500762939453,0.020355542818616623
4856,2008-05-15,18.655000686645508,18.670000076293945,18.397499084472656,18.46500015258789,585200.0,0.012620440688888124,1.4772894757375827,10.85722070844907,76.2179266160486,74.6237673091983,-0.35799069364360747,-1.2326118860950572,-1.6130475506708386,-1.815489889499645,25.019292649061057,0.27250099182128906,0.9833504660044561,0.987250804901123,-0.8277380041861768,2.802239613988421,0.07975640035747489,1.8947452094447712,-1.4385352932156934,97.22233995959253,26.166088031414276,0.9074944045436494,5,-0.35125064849853516,-1.0600013732910156,-1.6837506294250488,-2.345000743865967,1.2775001525878906,3,0.01943174611191756,1.1259874685361708,18.42250061035156,2.193792397816457,18.34499931335449,1.5544518556008229,18.645000457763672,0.01943174611191756
4857,2008-05-16,18.674999237060547,18.737499237060547,18.54750061035156,18.712499618530273,610400.0,0.0010720208887129434,3.3428446866485824,-0.1973698740149576,76.04904085933802,75.0234830825905,-0.30371861096283936,-1.1310290402470393,-1.6201321879214454,-1.8288945873144726,25.543314754197276,0.18999862670898793,0.9918682239409264,0.8932494163513169,-0.8708436852104278,2.6573425179130616,0.01120286557044281,1.775295967132191,-1.3851924898855046,89.31622259608487,19.525458075666975,0.882046550780873,5,-0.33749961853027344,-1.0799999237060547,-1.6899991035461426,-2.302499294281006,0.7350006103515625,4,0.03855428380817716,1.4772894757375827,18.655000686645508,1.1259874685361708,18.42250061035156,2.193792397816457,18.34499931335449,0.03855428380817716
4858,2008-05-19,18.864999771118164,18.989999771118164,18.524999618530273,18.645000457763672,942800.0,0.010174058464246682,-1.0217354347294265,-5.866588678093688,66.54641267482577,75.06269231451384,-0.46545914563094826,-1.1865425767654614,-1.7882165697481796,-2.0136443282563405,26.063893707128415,0.4650001525878906,0.963794635161598,0.9592499732971191,-0.738867708041802,2.6573676546360403,0.11019113262765856,1.8083088139665797,-1.5047853243477007,85.07462006736645,17.973620824042783,0.8490588406694614,5,-0.36999988555908203,-1.2700004577636719,-1.7874999046325684,-2.1500000953674316,1.0550003051757812,0,0.037900883183817236,3.3428446866485824,18.674999237060547,1.4772894757375827,18.655000686645508,1.1259874685361708,18.42250061035156,0.037900883183817236
4859,2008-05-20,18.979999542236328,19.0,18.787500381469727,18.787500381469727,740400.0,0.006095932812796745,-1.2077978697052267,0.8749989162758035,65.71163043884471,74.485618724295,-0.4997618492622209,-1.1419278203233745,-1.8650049285747912,-2.1206354611216085,26.47528695104452,0.21249961853027344,0.9930227680922741,0.9357497215270989,-0.6264292080597578,2.4979286511139556,0.15466025673367056,1.7168391863205272,-1.552193703854261,97.38555899072506,28.955068625294444,0.7810894647934279,5,-0.44249916076660156,-1.385000228881836,-1.9674992561340332,-2.141249656677246,0.7350006103515625,1,0.041491064302572545,-1.0217354347294265,18.864999771118164,3.3428446866485824,18.674999237060547,1.4772894757375827,18.655000686645508,0.041491064302572545
4860,2008-05-21,18.96500015258789,19.1875,18.86750030517578,19.0,768400.0,-0.0007902734462695848,-1.7826115801170948,-0.18181818181818182,61.91918397921107,72.7951860075266,-0.3941331094796716,-0.9919136733744836,-1.8079568413890428,-2.0909271449804407,27.97327857959373,0.31999969482421875,0.9423183995786069,0.8027503013610833,-0.6547005340463414,2.260201136768508,0.07402488365736914,1.5314757190647974,-1.472306578258685,71.83549499261204,4.032687430476187,0.7287254177037126,5,-0.30625057220458984,-1.3012504577636719,-2.0968751907348633,-2.1262502670288086,0.6975002288818359,2,0.03097809722137579,-1.2077978697052267,18.979999542236328,-1.0217354347294265,18.864999771118164,3.3428446866485824,18.674999237060547,0.03097809722137579
4861,2008-05-22,18.9325008392334,19.15749931335449,18.815000534057614,18.93000030517578,1414400.0,-0.0017136468807281702,-1.946225091675669,-0.0714441416893733,71.94837803810027,72.19220132164943,-0.30777764423116594,-0.815969521099241,-1.7399312307895833,-2.045914127860172,29.524842763512716,0.342498779296875,0.9406288123056363,0.6526259422302232,-0.6372400383437054,1.9424919228041517,0.007692951943258919,1.2975589325171875,-1.3381188793639467,61.509582801915116,-7.23415037636272,0.6449329902869643,5,-0.2625007629394531,-1.2687511444091797,-2.064375877380371,-2.0937509536743164,0.41499900817871094,3,0.02099559312570709,-1.7826115801170948,18.96500015258789,-1.2077978697052267,18.979999542236328,-1.0217354347294265,18.864999771118164,0.02099559312570709
4862,2008-05-23,18.832500457763672,18.95249938964844,18.737499237060547,18.834999084472656,502000.0,-0.0052819425346332105,-1.2337554247666975,-0.9992372234935164,62.39893887749267,69.95280789851238,-0.15423529907630495,-0.5701602527221183,-1.6041893167755532,-1.928625266911311,31.08696923719161,0.21500015258789418,0.9244808005534182,0.44150056838989116,-0.6020533064302214,1.4850544432100037,-0.0802763690201651,0.9632775057999474,-1.1425314154863884,46.41519429033716,-22.648498780235023,0.521776937410056,5,-0.16250038146972656,-1.1687507629394531,-1.9643754959106445,-1.9937505722045898,0.9949989318847692,4,0.058409682980586464,-1.946225091675669,18.9325008392334,-1.7826115801170948,18.96500015258789,-1.2077978697052267,18.979999542236328,0.058409682980586464
4863,2008-05-27,19.4325008392334,19.4325008392334,18.850000381469727,18.897499084472656,1222000.0,0.03185983628755884,1.1775646624717018,-214.11832061068702,79.43504587978497,70.57133587068444,-0.7049101076857234,-1.0030309120711927,-2.16275406594022,-2.5119039645617534,33.090624305261294,0.6000003814697266,0.8763479436446922,0.9027508735656724,0.12578774581968943,1.6797140013116554,0.5142693096926827,1.2912324374386621,-1.652679939492753,100.0,24.034592785316505,0.3884815638729908,5,-0.598750114440918,-1.6462507247924805,-2.6331257820129395,-2.5937509536743164,0.44249916076660156,1,-0.0011579050996802787,-1.2337554247666975,18.832500457763672,-1.946225091675669,18.9325008392334,-1.7826115801170948,18.96500015258789,-0.0011579050996802787
4864,2008-05-28,19.427499771118164,19.5,19.25,19.5,1191200.0,-0.0002573558677089194,5.896529951856041,-0.13551400203212177,79.52485505032446,71.08349026821894,-0.5925178163372351,-0.9291025054530166,-2.0990798797407635,-2.491557399922435,34.162210086197874,0.25,0.8287082257539993,0.8237498283386238,-0.0002149906424371295,1.6477146473196846,0.4117674188480933,1.2357322378291542,-1.5154644762180993,90.49178277509567,9.104862274079053,0.41198240949053105,5,-0.47875022888183594,-1.6075000762939453,-2.6531243324279785,-2.588749885559082,0.04500007629394531,2,0.025350678727478648,1.1775646624717018,19.4325008392334,-1.2337554247666975,18.832500457763672,-1.946225091675669,18.9325008392334,0.025350678727478648
4865,2008-05-29,19.84499931335449,19.857500076293945,19.397499084472656,19.46999931335449,980400.0,0.021490132397633532,1.2999961853172455,-5.172397463892032,80.88697469411946,71.60227338800459,-0.8795052868176967,-1.277003416572846,-2.456600273989846,-2.8936028346681226,34.08560302866852,0.46000099182128906,0.7462164425037976,1.1554993629455517,0.19369628328749044,2.117302442603613,0.6745978231165211,1.6364009027745823,-1.7741675479444297,98.8838612881743,17.59863210284888,0.48090153982903033,5,-0.6537494659423793,-1.8462495803832972,-3.088124275207516,-3.0062494277954066,-0.375,3,-0.006550726392775208,5.896529951856041,19.427499771118164,1.1775646624717018,19.4325008392334,-1.2337554247666975,18.832500457763672,-0.006550726392775208
4866,2008-05-30,19.625,19.84499931335449,19.40999984741211,19.84499931335449,844000.0,-0.01108588163096802,2.954552942094544,-0.5866648356119697,73.9593227048673,71.3700824819523,-0.5670757601335694,-1.0103572111045125,-2.183341420816724,-2.660828600510179,34.00485603055898,0.43499946594237926,0.7263501473418472,0.873000049591063,-0.16239305177227692,1.908393150954403,0.35530349890939306,1.390696600272733,-1.339768037283875,79.24108017159313,-0.6229991252370439,0.51769655068167,5,-0.4337501525878906,-1.5424995422363281,-2.8237500190734863,-2.786250114440918,-0.15500068664551137,4,0.0019108474634255135,1.2999961853172455,19.84499931335449,5.896529951856041,19.427499771118164,1.1775646624717018,19.4325008392334,0.0019108474634255135
4867,2008-06-02,19.00749969482422,19.647499084472656,18.86000061035156,19.53499984741211,1065600.0,-0.03146498370322448,1.0930230200291076,2.3977354499189762,56.15971292225799,70.21600473166698,0.11460133827054975,-0.3302422468059447,-1.5172081780733961,-2.0331362171096785,33.81908060658648,0.7874984741210973,0.6829062916185293,0.20499973297119212,-0.772342395175091,1.1823418611174752,-0.2836713311019494,0.6936707970443337,-0.5335955584787548,15.632690924236115,-59.26341274841384,0.4886710640731411,6,0.28999996185302734,-0.8912496566772461,-2.221250057220459,-2.1687498092651367,0.9300003051757812,0,0.017887684232370304,2.954552942094544,19.625,1.2999961853172455,19.84499931335449,5.896529951856041,19.427499771118164,0.017887684232370304
4868,2008-06-03,19.042499542236328,19.209999084472656,19.012500762939453,19.082500457763672,580400.0,0.0018413704050532775,-2.9500267032883194,0.07583109754774697,63.02521547164416,69.91751417975581,0.12005247157704346,-0.3293601974027389,-1.5016015196528834,-2.053964555003695,33.62326564785949,0.2024993896484375,0.6113734600755372,0.20649957656860352,-0.754579108569164,1.167578261706371,-0.27403976600027846,0.6870389191374855,-0.4025638930970459,18.29564206456527,-57.07707878550488,0.4805393425688831,6,0.25500011444091797,-0.838749885559082,-2.268125057220459,-2.203749656677246,0.8525009155273438,1,0.04122357181477043,1.0930230200291076,19.00749969482422,2.954552942094544,19.625,1.2999961853172455,19.84499931335449,0.04122357181477043
4869,2008-06-04,19.107500076293945,19.29750061035156,19.022499084472656,19.147499084472656,611600.0,0.003413445483532618,-1.6190497815641662,0.9999523173755483,62.851777127124016,70.02113564063502,0.0838584823104469,-0.3345252703252726,-1.5153251617895336,-2.1045511565295207,33.99586931939557,0.2750015258789027,0.541618543767818,0.22262506484985423,-0.68522872663981,1.1304788563395185,-0.2313018308949779,0.6765519605946864,-0.32145669589610293,24.81198981982026,-50.500063814945165,0.4539268957448317,6,0.18999958038330078,-0.4700002670288086,-2.4050002098083496,-2.2687501907348633,0.45249938964844105,2,0.04016746935190474,-2.9500267032883194,19.042499542236328,1.0930230200291076,19.00749969482422,2.954552942094544,19.625,0.04016746935190474
4870,2008-06-05,19.354999542236328,19.354999542236328,19.09749984741211,19.149999618530273,902400.0,0.012953000913471069,1.5121930795783363,-5.125125172857756,63.059687949036785,69.03350340851685,-0.11454770082474752,-0.5111621245266562,-1.707292165371399,-2.334175014682124,34.41567194320349,0.25749969482421875,0.532782366767794,0.4084995269775398,-0.44729074333289276,1.2642897972879723,-0.019395608177674717,0.8363946621327543,-0.4403813583309528,50.25376484006364,-21.3661408338871,0.42789513515521566,6,-0.05749988555908203,-0.4962491989135742,-2.2849998474121094,-2.44374942779541,-0.25499916076660156,3,0.006070798654341125,-1.6190497815641662,19.107500076293945,-2.9500267032883194,19.042499542236328,1.0930230200291076,19.00749969482422,0.006070798654341125
4871,2008-06-06,19.19499969482422,19.450000762939453,19.1825008392334,19.247499465942386,663600.0,-0.008266590090222348,-5.903448106125865,-0.25609653978918545,59.2198672701645,68.68027322992484,0.09678096697694016,-0.30268986319152447,-1.4998082652939217,-2.155731177007876,34.79180524167778,0.2674999237060547,0.5171370391334591,0.20787467956542827,-0.6115524121972129,1.0273017713280694,-0.20183886631589232,0.6175882254467489,-0.1725006103515625,42.53964870808694,-25.732985154930574,0.4097135458813209,6,0.1587505340576172,-0.33624935150146484,-1.6000003814697266,-1.7587499618530273,-0.12249946594237926,4,0.014326627918854307,1.5121930795783363,19.354999542236328,-1.6190497815641662,19.107500076293945,-2.9500267032883194,19.042499542236328,0.014326627918854307
4872,2008-06-09,18.959999084472656,19.3125,18.877500534057614,19.3125,601600.0,-0.012242803547161785,1.468075666082309,6.714332425067665,51.65792881228427,65.59392688909142,0.3931087975336425,-0.02382133557881616,-1.2164962803700377,-1.9004720060616656,34.78298135108064,0.43499946594238637,0.5139798583384518,-0.05575084686279297,-0.8254722536940378,0.7139705599684518,-0.44061155027841536,0.3291098565528294,0.8975009918212891,14.410221385617964,-49.59986905439147,0.3848607034156226,6,0.39875125885009766,-0.10124874114990234,-1.364999771118164,-1.5237493515014648,0.0075016021728515625,0,0.026898747547909885,-5.903448106125865,19.19499969482422,1.5121930795783363,19.354999542236328,-1.6190497815641662,19.107500076293945,0.026898747547909885
4873,2008-06-10,18.854999542236328,19.0,18.780000686645508,18.90749931335449,940000.0,-0.00553795080730346,-1.172859739843831,0.1489351340821924,47.81085779260603,62.0701494160116,0.4554727815025821,0.10299824463661977,-1.0694540017337673,-1.7764969995906483,34.332394142633675,0.2199993133544922,0.49004544027693697,-0.1712503433227539,-0.9252457355054595,0.5827450488599517,-0.5482480394141085,0.20574735276860068,0.9829005432128923,11.19385776874397,-46.58707333160934,0.37699769609135286,6,0.46375083923339844,0.04250049591064453,-1.260000228881836,-1.4187498092651367,0.16500091552734375,1,0.05741185277352079,1.468075666082309,18.959999084472656,-5.903448106125865,19.19499969482422,1.5121930795783363,19.354999542236328,0.05741185277352079
4874,2008-06-11,18.71999931335449,18.989999771118164,18.690000534057614,18.80500030517578,380000.0,-0.007159916847488179,-3.1379618789543455,1.619073569482466,45.88233936440093,58.180745490487325,0.5359174339715871,0.2819908189452711,-0.9123750736953689,-1.6231136835585076,34.27720000345155,0.2999992370605504,0.5009791436681894,-0.3250005722045941,-1.0243346637595288,0.37433351935034054,-0.6746676179820632,0.024666473572874992,1.0755847961425822,3.947206613478407,-49.90554045593199,0.3496670457774682,6,0.5475006103515625,0.17750072479248402,-1.1249999999999964,-1.2837495803832972,0.2575016021728551,2,0.06276715745234873,-1.172859739843831,18.854999542236328,1.468075666082309,18.959999084472656,-5.903448106125865,19.19499969482422,0.06276715745234873
4875,2008-06-12,18.79750061035156,18.98500061035156,18.725000381469727,18.82250022888184,720000.0,0.004140026700844013,-2.0588248493755823,0.294109727364595,47.764898623236355,55.27025392586167,0.3287768703966343,0.24667100199420489,-0.9657971115660366,-1.674728719589126,34.219023104404236,0.2650012969970703,0.4149515665540875,-0.2662492752075245,-0.9134770653770055,0.38097851496195645,-0.589863170292265,0.05736461987721597,0.9317484846191455,14.144742620947131,-37.13917883447763,0.3236138950847402,6,0.37124919891357777,0.1312494277954137,-1.1606259346008265,-1.3612508773803675,0.48250007629394887,3,0.040563842576545994,-3.1379618789543455,18.71999931335449,-1.172859739843831,18.854999542236328,1.468075666082309,18.959999084472656,0.040563842576545994
4876,2008-06-13,19.01749992370605,19.04750061035156,18.8125,18.88999938964844,549600.0,0.01170364709196181,1.5066476781446072,-5.1000991836405944,52.945850151706985,54.913158062467105,0.015132704247147188,0.05820592161058258,-1.1529420687743865,-1.8518115609714911,34.04605400202129,0.25,0.32892932023257515,-0.06437492370605824,-0.6830808695507251,0.5543310221386086,-0.3737278966283917,0.2449780492162752,0.6493942576098668,52.61038885433329,0.6812517493365036,0.3093529729223343,6,0.05250072479248402,-0.051249504089351916,-1.3637504577636683,-1.5812501907348597,0.5925006866455078,4,0.004338133723920112,-2.0588248493755823,18.79750061035156,-3.1379618789543455,18.71999931335449,-1.172859739843831,18.854999542236328,0.004338133723920112
4877,2008-06-16,19.395000457763672,19.395000457763672,18.90749931335449,19.03499984741211,692000.0,0.01985016619282609,1.7083350993939077,2.823522371983941,49.35732025985692,53.3945030389352,-0.3370664767595919,-0.2767788133287077,-1.5005837521206544,-2.1856808353871244,34.01037251006724,0.48750114440918324,0.2037030751494271,0.27712554931640554,-0.32547683734195587,0.879727935974767,-0.024175644012775166,0.5784267426455862,0.2132801047167483,100.0,51.91456099373722,0.30130119332917993,6,-0.3249998092651367,-0.40125083923339844,-1.6975011825561523,-1.9587507247924805,0.09749984741210938,0,-0.016628008315036524,1.5066476781446072,19.01749992370605,-2.0588248493755823,18.79750061035156,-3.1379618789543455,18.71999931335449,-0.016628008315036524
4878,2008-06-17,19.57999992370605,19.71999931335449,19.332500457763672,19.38999938964844,795600.0,0.00953851310007714,-1.5409894501178578,0.5277783664646096,52.46166521550111,52.24004615986598,-0.48925364316497166,-0.4273776380556207,-1.6483651312777958,-2.3195825712810425,33.77430142076923,0.38749885559081676,0.10550675160089185,0.4263750076293924,-0.1975207675174353,1.05027078277622,0.11442712005597855,0.7383228952028063,-0.8899993896484375,86.40781013895884,41.88184464675322,0.31194788757341474,6,-0.375,-0.5749998092651332,-1.6656255722045863,-2.1437501907348597,0.36750030517578836,1,-0.03128188148351185,1.7083350993939077,19.395000457763672,1.5066476781446072,19.01749992370605,-2.0588248493755823,18.79750061035156,-0.03128188148351185
4879,2008-06-18,19.76749992370605,20.030000686645508,19.457500457763672,19.479999542236328,863600.0,0.009576098096557573,-2.4436254123046033,1.513155649249649,48.648659435039065,50.63882076942179,-0.6406593457887197,-0.5827320724062339,-1.7925577293977177,-2.4552539664570823,33.6807732088444,0.5725002288818359,0.1101826986974217,0.5744999885559032,-0.10056057304365495,1.2495605501554614,0.23696970775612414,0.9120302693556823,-1.0568994140624994,79.88500371238624,40.49026438777516,0.3375302807997795,6,-0.40749931335448863,-0.6762495040893519,-1.7425003051757777,-2.3312501907348597,0.08500099182129262,2,-0.03781456779195158,-1.5409894501178578,19.57999992370605,1.7083350993939077,19.395000457763672,1.5066476781446072,19.01749992370605,-0.03781456779195158
4880,2008-06-19,19.552499771118164,19.799999237060547,19.39249992370605,19.7450008392334,852400.0,-0.010876446359817549,1.6942293626573415,-0.6695680441575583,48.733620962502705,49.4736822907927,-0.44108208577248575,-0.3388333489537878,-1.531342301398567,-2.19266202719389,33.21562039474393,0.40749931335449574,0.08787760675319944,0.3301248550415039,-0.3542274026372709,1.0144771127202787,-0.01205127379788351,0.6723009838808913,-0.7891232543945357,60.78023439617372,25.334167112786538,0.34217612883938725,6,-0.19249916076660156,-0.4199991226196289,-1.6231250762939453,-2.1162500381469727,0.3425006866455078,3,-0.029407945905728927,-2.4436254123046033,19.76749992370605,-1.5409894501178578,19.57999992370605,1.7083350993939077,19.395000457763672,-0.029407945905728927
4881,2008-06-20,19.32999992370605,19.76000022888184,19.32999992370605,19.53249931335449,1244800.0,-0.011379611303756532,-3.246929394921327,1.0519390444484078,56.53495722670418,50.01557433683936,-0.22061905121747216,-0.0896219356086192,-1.2693372378146073,-1.9422622091836317,32.83721503303555,0.43000030517578836,0.056212567301649585,0.08775005340575959,-0.5841304882221188,0.759630595033638,-0.2481902174081796,0.42369032421969877,-0.5159584401855462,37.639206543939366,-0.30018494847732313,0.3359402708139384,6,0.030000686645511365,-0.1162500381469691,-1.4006252288818324,-1.8937501907348597,0.5,4,-0.0025866134122031204,1.6942293626573415,19.552499771118164,-2.4436254123046033,19.76749992370605,-1.5409894501178578,19.57999992370605,-0.0025866134122031204
4882,2008-06-23,19.9325008392334,20.0625,19.3799991607666,19.38249969482422,970800.0,0.03116921458382671,-1.4594526790408995,-2.7160632205560997,64.66228636607872,51.88795528944743,-0.7494791133803531,-0.6382095359666096,-1.8199234106161342,-2.508605582063552,32.88487942630145,0.7325000762939489,0.01881921186977209,0.6352509498596177,-0.07442847704471944,1.3449303767639549,0.28041123640744914,0.9900906633117863,-1.0698209875878923,82.25267614655736,40.100590999995184,0.3548397134521689,6,-0.5562505722045898,-0.6387510299682617,-1.983126163482666,-2.496251106262207,-0.11000061035155895,0,-0.016179616972450295,-3.246929394921327,19.32999992370605,1.6942293626573415,19.552499771118164,-2.4436254123046033,19.76749992370605,-0.016179616972450295
4883,2008-06-24,19.40999984741211,19.975000381469727,19.40999984741211,19.9375,912400.0,-0.026213519118125084,-1.1421814999891524,-0.9590891909043935,54.33070264112323,52.826662320194366,-0.15642155432092153,-0.12382949671640375,-1.2506699762611575,-1.9558117287846528,32.19233353448412,0.5650005340576172,-0.008884212832292349,0.11387500762939595,-0.5949724841681743,0.8227224994269662,-0.24054873826938916,0.46829875352818107,-0.47533078686533514,10.921490153395512,-32.04328945261026,0.3544237458987847,6,-0.016249656677246094,-0.11625003814697266,-1.4437503814697266,-1.973750114440918,0.4699993133544922,1,0.004250410016086281,-1.4594526790408995,19.9325008392334,-3.246929394921327,19.32999992370605,1.6942293626573415,19.552499771118164,0.004250410016086281
4884,2008-06-25,19.920000076293945,19.9325008392334,19.38999938964844,19.487499237060547,1066800.0,0.02627512791814035,1.3715787762180756,-0.8199065670627201,57.523303413465605,53.91092951910873,-0.5345102223112796,-0.6271977755601341,-1.6909892327749283,-2.4356389436578247,31.343626909963106,0.5425014495849574,0.021573074550268245,0.59925022125244,-0.1611569760473408,1.3596574185522208,0.21904662260255137,0.9794538199023286,-0.9176611593799784,80.54608752711309,36.91278328424711,0.38020359864988973,6,-0.4825000762939453,-0.5437498092651367,-1.8750004768371582,-2.483750343322754,-0.10000038146972656,2,0.0013805297431008778,-1.1421814999891524,19.40999984741211,-1.4594526790408995,19.9325008392334,-3.246929394921327,19.32999992370605,0.0013805297431008778
4885,2008-06-26,19.71500015258789,19.962499618530273,19.559999465942386,19.815000534057614,578000.0,-0.010291160789201892,1.0379829352030068,-0.23121430618949146,56.84210579150888,54.343846812420054,-0.20749676616749113,-0.4558058242756786,-1.4250714887272622,-2.2049044362554646,30.008910097906995,0.4025001525878871,0.07394092212683745,0.4007502555847182,-0.34282454730427503,1.1443250584737115,0.028962854140221594,0.7725376570292148,-0.6490515706887621,52.559752734734275,8.425080728199404,0.371787401444496,6,-0.23000049591064453,-0.33874988555908203,-1.6487503051757812,-2.278750419616699,-0.06500053405761719,3,0.006974423630496496,1.3715787762180756,19.920000076293945,-1.1421814999891524,19.40999984741211,-1.4594526790408995,19.9325008392334,0.006974423630496496
4886,2008-06-27,19.662500381469727,19.802499771118164,19.4325008392334,19.69750022888184,864800.0,-0.002662935364536212,2.0204126119112495,0.34999713898801266,59.70975628660141,55.49411748205832,-0.06021409403109246,-0.42198812052895107,-1.3024649262889696,-2.1191297007383376,28.430492740388413,0.3699989318847656,0.14977543625105483,0.3463754653930664,-0.4006796689172667,1.0934305997033995,-0.02715210176210192,0.7199030325482347,-0.5367587144845452,41.39206935194941,-6.233932291921533,0.37352756715516683,6,0.03374958038330078,-0.28625011444091797,-1.5012507438659668,-2.1575002670288086,0.3150005340576172,4,0.011824542748035016,1.0379829352030068,19.71500015258789,1.3715787762180756,19.920000076293945,-1.1421814999891524,19.40999984741211,0.011824542748035016
4887,2008-06-30,19.34749984741211,19.78499984741211,19.3125,19.622499465942386,530000.0,-0.016020370143487894,-1.7391350018520668,7.857166212533364,56.43370206217726,55.93545490946677,0.27640704576474207,-0.08454422753988311,-0.9126413265161126,-1.773944821972897,28.416368703353257,0.4724998474121094,0.21301865711052415,0.014374923706053977,-0.7184478636619289,0.7471977110740369,-0.35203646997793925,0.3807863173900472,-0.16555268044603721,5.2829927938250885,-45.01191488639468,0.36641139368399217,6,0.3400001525878906,0.02875041961669922,-1.1806249618530273,-1.8424997329711914,1.024999618530277,0,0.024938626701086708,2.0204126119112495,19.662500381469727,1.0379829352030068,19.71500015258789,1.3715787762180756,19.920000076293945,0.024938626701086708
4888,2008-07-01,19.82749938964844,19.94750022888184,19.32999992370605,19.357500076293945,1084800.0,0.024809383435686394,-1.3523838242186175,-1.7090907829850304,63.27141291821657,57.560205296486494,-0.18415892236388842,-0.5298856810898833,-1.3103750903015268,-2.2249735456148123,28.51611405147069,0.6175003051757884,0.2581139953886975,0.4551244735717823,-0.29601790429877894,1.2062668514423436,0.07955328463650346,0.8306956625070612,-0.5927190527003319,79.23072182917831,22.120013988863164,0.3755711889352805,7,-0.13999938964844105,-0.45124912261963246,-1.660624504089359,-2.322499275207523,0.162500381469723,1,-0.000252132690479967,-1.7391350018520668,19.34749984741211,2.0204126119112495,19.662500381469727,1.0379829352030068,19.71500015258789,-0.000252132690479967
4889,2008-07-02,19.875,20.01000022888184,19.59499931335449,19.872499465942386,804800.0,0.002395693446666236,2.0458671930229517,0.005320293001635969,63.005418387155025,59.1459605658923,-0.24005094467630173,-0.5448749841522407,-1.2677201457323264,-2.244010775306336,28.5158580263041,0.41500091552735086,0.29475464676143304,0.4642500877380371,-0.3080385314495224,1.2365387069255966,0.07810577814425912,0.8503943973318151,-0.5905564832687773,80.64513482694366,17.351848792770866,0.38614430959377893,7,-0.1875,-0.4987497329711914,-1.5649995803833008,-2.247499465942383,0.6000003814697266,2,0.00025153010146428123,-1.3523838242186175,19.82749938964844,-1.7391350018520668,19.34749984741211,2.0204126119112495,19.662500381469727,0.00025153010146428123
4890,2008-07-03,19.47249984741211,19.88249969482422,19.387500762939453,19.88249969482422,271200.0,-0.020251580004422176,1.4146298346653765,-163.96491228093473,55.26011147729246,59.00431103817991,0.16752485460365918,-0.14031466055774544,-0.7906167065131271,-1.8220445265697087,28.146367091650948,0.4949989318847656,0.2980025839220559,0.05587491989135884,-0.7164156940001902,0.8281655337829079,-0.3302703870544157,0.4420202268371334,-0.14249992370605824,22.939038696604396,-39.98274823868003,0.38614530694577504,7,0.21500015258789062,-0.09624958038330078,-1.088125228881836,-1.8112497329711914,0.8924999237060547,3,0.01784567210862198,2.0458671930229517,19.875,-1.3523838242186175,19.82749938964844,-1.7391350018520668,19.34749984741211,0.01784567210862198
4891,2008-07-07,19.46999931335449,19.575000762939453,19.25,19.552499771118164,388800.0,-0.00012841361290105713,4.097953566299665,0.20122070357931252,50.949351960632306,57.48065165979696,0.21453318810606348,-0.12243268920978423,-0.7111978483592694,-1.8022499530123213,27.42613040644008,0.3250007629394531,0.3008646357540563,0.0396244049072223,-0.7258139772578325,0.8050627870722771,-0.3430947861753033,0.4223435959897479,0.5925006866455114,28.94726935519027,-28.074665752330905,0.38271919108252717,7,0.16000080108642933,-0.09374904632568004,-0.8749995231628382,-1.629999160766598,0.8800010681152379,0,0.009245008296036472,1.4146298346653765,19.47249984741211,2.0458671930229517,19.875,-1.3523838242186175,19.82749938964844,0.009245008296036472
4892,2008-07-08,19.46999931335449,19.780000686645508,19.395000457763672,19.46999931335449,878400.0,0.0,-4.133414714783692,-0.0,48.53916976452244,56.83714800684132,0.15871901856305826,-0.08671145229914856,-0.6336607948150252,-1.786496810713718,27.80517271929034,0.38500022888183594,0.31937033498229894,0.014124393463131213,-0.7186162831815146,0.746865070107777,-0.3522459448591917,0.3804947317854541,0.5762506866455119,28.94726935519027,-23.351364919496564,0.36637033832232324,7,0.16000080108642933,-0.09374904632568004,-0.833124160766598,-1.4724988937377894,0.8600006103515625,1,0.02606582537600599,4.097953566299665,19.46999931335449,1.4146298346653765,19.47249984741211,2.0458671930229517,19.875,0.02606582537600599
4893,2008-07-09,19.9375,20.34000015258789,19.405000686645508,19.545000076293945,1088400.0,0.02401133554867929,-1.7806729195678748,100.0,52.10135862505055,56.234709697017436,-0.25265634510101265,-0.49429871309009243,-1.0181246424541683,-2.2319729193499107,28.859488985111675,0.9349994659423828,0.34375868491186523,0.4275000572204597,-0.27776411986205574,1.1327642343029751,0.0748679686792002,0.7801321457617192,-0.6875,63.07338566583957,13.675000489206198,0.3526320885412583,7,-0.1424999237060547,-0.4224996566772461,-1.2306251525878906,-1.9387502670288086,0.4825000762939453,2,0.02181815503159301,-4.133414714783692,19.46999931335449,4.097953566299665,19.46999931335449,1.4146298346653765,19.47249984741211,0.02181815503159301
4894,2008-07-10,19.895000457763672,20.0575008392334,19.690000534057614,19.825000762939453,950400.0,-0.002131638482072873,-1.1617655308597408,0.1783432061929314,54.422212995374586,55.96583271966917,-0.23923393226769463,-0.3786722796057447,-0.9329570175977899,-2.1657957906964462,30.237626604037803,0.3675003051757848,0.2870248789389045,0.32625045776367045,-0.2923611328314131,0.944862048358754,0.016944662466126914,0.635556253061214,-0.6232004547119132,59.174345639521654,10.752379346153873,0.30930579529754254,7,-0.10000038146972656,-0.38000011444091797,-1.1443758010864258,-1.8962507247924805,0.22249984741210938,3,0.004775034489502561,-1.7806729195678748,19.9375,-4.133414714783692,19.46999931335449,4.097953566299665,19.46999931335449,0.004775034489502561
4895,2008-07-11,19.559999465942386,20.03249931335449,19.287500381469727,19.69750022888184,1035600.0,-0.01683845107380022,-1.183150469781369,-1.9643051771117166,52.885812883802714,55.207616786024886,0.0798668551976931,0.017267477993595293,-0.5641843466838914,-1.8085853194087633,31.234282029590894,0.7449989318847621,0.2969108579453774,-0.04687547683715465,-0.5482235858943945,0.45447263222008516,-0.29754953136577456,0.20379857769146525,0.7800006866455043,28.44031399503772,-20.46383421662847,0.25067405452862057,7,0.23500061035155895,-0.04499912261963246,-0.592499732971195,-1.561249732971195,0.3550014495849574,4,0.04677918918763413,-1.1617655308597408,19.895000457763672,-1.7806729195678748,19.9375,-4.133414714783692,19.46999931335449,0.04677918918763413
4896,2008-07-14,19.100000381469727,19.59749984741211,19.03499984741211,19.575000762939453,865200.0,-0.02351733624909369,1.1634675694808696,3.454529060896102,39.16721020481711,53.289117690762644,0.5047657815601028,0.5099074132309305,-0.08296083153000922,-1.331660348381753,31.89214484701185,0.5625,0.23952158020170344,-0.5109995841979966,-0.9929104172215943,-0.029088751174398908,-0.7519550007097955,-0.27004416768619777,1.2189497756958012,4.980882671047477,-38.0647325335787,0.24095541651179866,7,0.5874996185302734,0.41499996185302734,-0.021875381469726562,-1.1012506484985352,0.7549991607666016,0,0.06623033321379945,-1.183150469781369,19.559999465942386,-1.1617655308597408,19.895000457763672,-1.7806729195678748,19.9375,0.06623033321379945
4897,2008-07-15,19.07250022888184,19.28499984741211,18.875,18.94499969482422,1270800.0,-0.0014397985360548038,-2.065420294195241,-0.26842196139530217,44.95893291093447,51.25439768995352,0.5466399887067226,0.5396773929759782,-0.02194836822204138,-1.2851067135541179,31.695715280001135,0.4099998474121094,0.1950077653999287,-0.5223747253417947,-1.0537595301883016,0.00901007950471211,-0.78806712776505,-0.25668232291853954,1.1950919158935527,13.481242888129374,-32.23872595813123,0.26569240242325426,7,0.5349998474121058,0.4425001144409144,0.03375005722045543,-1.073750495910648,1.0,1,0.06698126293129336,1.1634675694808696,19.100000381469727,-1.183150469781369,19.559999465942386,-1.1617655308597408,19.895000457763672,0.06698126293129336
4898,2008-07-16,18.967500686645508,19.25,18.799999237060547,19.092500686645508,839200.0,-0.005505284623215201,1.0454643974926956,-0.9803880503238466,33.81479959396343,48.01099560182112,0.5775559312120855,0.6286694746314119,0.10394511171805476,-1.159155608159935,30.830224113902432,0.4500007629394531,0.13651060797703352,-0.5967493057250977,-1.1977793059781199,0.004280694527924567,-0.8972643058516105,-0.29623430559858477,1.21653592944336,13.320177826853918,-26.838096430966576,0.30051500012651183,7,0.6024990081787109,0.5474996566772461,0.1412496566772461,-0.9687509536743164,0.8599987030029332,2,0.07183335641157207,-2.065420294195241,19.07250022888184,1.1634675694808696,19.100000381469727,-1.183150469781369,19.559999465942386,0.07183335641157207
4899,2008-07-17,19.020000457763672,19.0625,18.8174991607666,19.0,722800.0,0.002767880280353907,3.6667029972752045,-0.160003662109375,37.54481242360357,46.04262904030012,0.4369724063708631,0.5452529876183441,0.08119782366919281,-1.195255384424307,29.42822582833221,0.24500083923339844,0.11328183138639503,-0.5068745613098145,-1.1464196775279198,0.13267055490829094,-0.8266471194188689,-0.18710200320075998,1.05331316800293,17.849996518025073,-19.882843703895972,0.3197725581090532,7,0.5499992370605469,0.49499988555908203,0.08812475204467773,-1.0212507247924805,0.7075004577636719,3,0.07360670793037838,1.0454643974926956,18.967500686645508,-2.065420294195241,19.07250022888184,1.1634675694808696,19.100000381469727,0.07360670793037838
4900,2008-07-18,18.977500915527344,19.0625,18.8700008392334,19.0049991607666,775600.0,-0.002234465889246584,1.701744053753798,-1.374880793438871,37.67986876346896,44.56824201839309,0.4490998961036148,0.5717818965604415,0.15381120689987782,-1.139629926038566,28.1683397788284,0.19249916076660156,0.010863808063898972,-0.5206241607666016,-1.2054152365516977,0.16416691501849456,-0.8630196986591514,-0.17822862287405172,0.9939475591427751,22.25724672342868,-14.392565413772047,0.3423955378925484,7,0.592498779296875,0.5549993515014648,0.10499906539916992,-0.9787511825561523,0.5349998474121094,4,0.06007110181276265,3.6667029972752045,19.020000457763672,1.0454643974926956,18.967500686645508,-2.065420294195241,19.07250022888184,0.06007110181276265
4901,2008-07-21,19.280000686645508,19.342500686645508,18.82999992370605,19.024999618530273,766400.0,0.0159399160334468,1.6973648546905773,-9.273357841437193,48.78050293356086,44.59505681495292,0.13054246576319173,0.27968378115327397,-0.12282063415222666,-1.4260736295079184,27.29291023654158,0.5125007629394567,-0.0935051100463653,-0.21562442779541158,-0.9033585516432048,0.4721096960523816,-0.55949148971931,0.1282426341284868,0.5977318490158439,88.47929345666901,45.88466846791141,0.34386706192389727,7,0.28999900817871094,0.28999900817871094,-0.23125076293945312,-1.2812509536743164,0.12749862670898082,0,0.03293569534578267,1.701744053753798,18.977500915527344,3.6667029972752045,19.020000457763672,1.0454643974926956,18.967500686645508,0.03293569534578267
4902,2008-07-22,19.61000061035156,19.707500457763672,19.049999237060547,19.084999084472656,756400.0,0.017116178005876836,-1.210083602605529,2.058820889493905,45.84529600881411,43.8999387464822,-0.19837060439757792,-0.07980763489668519,-0.4227458832052129,-1.7357799790055068,26.154869469216035,0.657501220703125,-0.12563840798129178,0.13050050735473206,-0.5286325124471922,0.7896335271566564,-0.19906600254623186,0.460067017255696,0.18151326142172763,89.25622961293972,49.17684688547514,0.32956650990096253,7,-0.1812505722045863,-0.0400009155273402,-0.5918750762939418,-1.6112508773803675,-0.3850002288818324,1,0.012493570844431368,1.6973648546905773,19.280000686645508,1.701744053753798,18.977500915527344,3.6667029972752045,19.020000457763672,0.012493570844431368
4903,2008-07-23,19.49250030517578,19.84000015258789,19.26000022888184,19.622499465942386,578800.0,-0.005991856273260487,1.0530951344088617,-0.24761672939707005,42.88372660792151,42.617884703431855,-0.1683338555858107,0.04657840169905825,-0.2842174473917112,-1.5964674401999375,25.043619304696563,0.5799999237060511,-0.13787109167891032,0.008875179290772195,-0.6494586039068295,0.6672089624883739,-0.3202917123080269,0.3380420708895713,-0.6925010681152344,66.01471781527182,29.783299471897088,0.32916689159880025,7,-0.07625102996826172,0.0774993896484375,-0.46062517166137695,-1.4937505722045898,-0.012500762939453125,2,0.02975502960756926,-1.210083602605529,19.61000061035156,1.6973648546905773,19.280000686645508,1.701744053753798,18.977500915527344,0.02975502960756926
4904,2008-07-24,19.94750022888184,20.0674991607666,19.354999542236328,19.542499542236328,688800.0,0.023342306865848483,1.2093061079650467,-3.115410009243307,58.66789089686469,43.260337815994305,-0.6873899192595374,-0.42821020433033397,-0.702797133869403,-2.032256645213952,24.089115549748293,0.7124996185302734,-0.12739582090243573,0.4625000953674352,-0.19977432841581333,1.1247745191506837,0.1313628834758127,0.7936373072590577,-1.1267009735107472,90.30311063707826,50.226106592750355,0.3311372118916241,7,-0.5137510299682653,-0.37750053405762074,-0.8425002098083532,-1.948750495910648,-0.6550006866455114,3,-0.00601583345564527,1.0530951344088617,19.49250030517578,-1.210083602605529,19.61000061035156,1.6973648546905773,19.280000686645508,-0.00601583345564527
4905,2008-07-25,19.852500915527344,20.09499931335449,19.59499931335449,20.049999237060547,1057200.0,-0.004762467089332145,2.478279330202034,-0.48764934985423686,56.752017615627864,45.21420530608438,-0.6107642999842042,-0.339803400433496,-0.574229057909811,-1.9203200393216413,23.04888618810487,0.5,-0.1731607952470391,0.3606257438659668,-0.31443319342901077,1.0356846811609444,0.023096275218478013,0.6981552125134556,-0.9818336639404315,80.83015693038881,37.720001868994686,0.33752946864748923,7,-0.4050016403198242,-0.282501220703125,-0.6268754005432129,-1.767500877380371,-0.6675014495849574,4,-0.0062964359267316805,1.2093061079650467,19.94750022888184,1.0530951344088617,19.49250030517578,-1.210083602605529,19.61000061035156,-0.0062964359267316805
4906,2008-07-28,19.895000457763672,20.217500686645508,19.82999992370605,19.99250030517578,1020400.0,0.0021407651568516872,-2.406586404641261,0.49367430900276205,57.39132915419155,46.59558266644628,-0.5907582770738316,-0.3836620828512558,-0.589469193096285,-1.9489759977263574,22.51957562574225,0.3875007629394567,-0.23002922520614177,0.39150028228759837,-0.30363937376081296,1.0866399383360097,0.043930454263392704,0.739070110311804,-0.950873282470706,72.37688835448705,26.340250360730423,0.3475698280242052,7,-0.38625049591064453,-0.3250007629394531,-0.648749828338623,-1.8100004196166992,-0.657501220703125,0,-0.019225920383176165,2.478279330202034,19.852500915527344,1.2093061079650467,19.94750022888184,1.0530951344088617,19.49250030517578,-0.019225920383176165
4907,2008-07-29,19.82999992370605,20.0625,19.79750061035156,19.9950008392334,640000.0,-0.0032671793195288013,-1.304347104970686,1.6923197308189262,47.826083602496574,48.152392000727744,-0.4548374933677337,-0.29582768751444277,-0.49804724564184966,-1.861587361904153,22.368985271876916,0.26499938964844105,-0.2596155367726709,0.30237474441527823,-0.40337854314120136,1.0081280319717578,-0.05050189936295979,0.6552513881935162,-0.7840028675048814,59.529965777300944,15.001944101396568,0.3528766437782397,7,-0.31249999999999645,-0.2600002288818324,-0.5431246757507289,-1.7449998855590785,-1.2325000762939418,1,-0.02130613272703441,-2.406586404641261,19.895000457763672,2.478279330202034,19.852500915527344,1.2093061079650467,19.94750022888184,-0.02130613272703441
4908,2008-07-30,19.82250022888184,20.05500030517578,19.709999084472656,19.917499542236328,496400.0,-0.00037819943787520405,-1.1562468335191003,0.5757502196328323,48.51281465408305,49.37105891522546,-0.3501206553469167,-0.3043246008493874,-0.4697937544473234,-1.8282825493732666,21.77273643151083,0.345001220703125,-0.1871484789775799,0.2951250076293981,-0.4101844939763595,1.0004345092351556,-0.05752974317348247,0.6477797584322786,-0.682782882245121,54.202906242605984,11.051355009473887,0.35265475080287945,7,-0.29874992370605824,-0.25250053405762074,-0.48750019073486683,-1.7212505340576207,-1.0100002288818395,2,-0.0301425067732648,-1.304347104970686,19.82999992370605,-2.406586404641261,19.895000457763672,2.478279330202034,19.852500915527344,-0.0301425067732648
4909,2008-07-31,19.8799991607666,20.14249992370605,19.4424991607666,19.70499992370605,561200.0,0.002900690186447008,1.0000000000000102,-1.842110546710408,57.40741394839546,51.5630083802173,-0.3048589909613071,-0.3809619208818802,-0.5091502025745243,-1.8521948023087944,20.709003105699747,0.7000007629394496,-0.1362601951135467,0.35237398147582866,-0.35345759204530225,1.0582055549969596,-0.000541805284736796,0.7052897682363941,-0.6540591469291783,56.45150175721838,10.966541441862063,0.35291578676056606,7,-0.3562488555908203,-0.3099994659423828,-0.5362491607666016,-1.7787494659423828,-1.159999847412113,3,-0.02012070600685323,-1.1562468335191003,19.82250022888184,-1.304347104970686,19.82999992370605,-2.406586404641261,19.895000457763672,-0.02012070600685323
4910,2008-08-01,19.81999969482422,20.26499938964844,19.684999465942386,19.834999084472656,798000.0,-0.0030180819152544336,-3.0701770823574517,-0.0857111716621236,70.45456762160735,53.97123779000024,-0.1260373395722958,-0.3094599768739812,-0.43084784405735377,-1.7570198822780299,20.45743397716308,0.5799999237060547,-0.03393503533730424,0.2749995231628404,-0.4421362631827037,0.9921353095083845,-0.08356837000993167,0.6335674163356124,-0.5147348271621475,45.896708694028696,-4.517107709986526,0.3585678931727722,8,-0.16250038146972656,-0.25,-0.41312456130981445,-1.71875,-1.2474994659423793,4,-0.026614538885469385,1.0000000000000102,19.8799991607666,-1.1562468335191003,19.82250022888184,-1.304347104970686,19.82999992370605,-0.026614538885469385
4911,2008-08-04,19.649999618530273,20.19499969482422,19.287500381469727,19.739999771118164,2044800.0,-0.008577198734182612,-1.226995932542933,6.000254323499491,65.17741133443474,56.11925060395808,0.11394952363987443,-0.1320537677171565,-0.24309521463233352,-1.555948621244731,20.261756273703163,0.9074993133544922,0.0523926418988232,0.09599943161010671,-0.6216909423088488,0.8136898055290622,-0.26284575534937105,0.45484461856958447,0.6149997711181676,37.084358554589116,-17.257569835126347,0.3588451869594784,8,0.11250019073486683,-0.07999992370605469,-0.2193746566772461,-1.5487499237060547,-0.8724994659423828,0,-0.023664130362088365,-3.0701770823574517,19.81999969482422,1.0000000000000102,19.8799991607666,-1.1562468335191003,19.82250022888184,-0.023664130362088365
4912,2008-08-05,19.977500915527344,20.6825008392334,19.93000030517578,20.40250015258789,2516000.0,0.016666732995161526,-1.8942302754649158,4.722205738990379,73.7647325984575,59.550473491795415,-0.17426558771035872,-0.4422597632921921,-0.5454485412172829,-1.849839538349407,19.94730287244876,1.032501220703125,0.1577514255937018,0.39812564849853516,-0.34257761937545794,1.1388289163725283,0.02777401456153683,0.7684772824355335,-0.6900005340576172,49.46238764421329,-9.652596281392753,0.3703516339369969,8,0.00749969482421875,-0.2362508773803711,-0.4412508010864258,-1.876251220703125,-1.2300014495849574,1,-0.03704175420117928,-1.226995932542933,19.649999618530273,-3.0701770823574517,19.81999969482422,1.0000000000000102,19.8799991607666,-0.03704175420117928
4913,2008-08-06,20.372499465942386,20.5575008392334,19.86750030517578,20.075000762939453,2063600.0,0.01977217030724976,1.067412840786026,-0.6999982048451314,77.40629630688923,61.63251853735369,-0.4819959671709846,-0.8463933275528852,-0.9295334718383188,-2.2095875391512756,18.51260463728714,0.6900005340576172,0.22024537228096364,0.7713742256164586,-0.036140188946667706,1.578888640179585,0.3676170183348937,1.1751314328980236,-1.0849990844726598,77.7776866261409,12.887644534337696,0.4037572072815638,8,-0.38749885559082387,-0.6312494277954137,-0.8406243324279821,-2.2712497711181676,-1.5324993133544957,2,-0.08712723843716985,-1.8942302754649158,19.977500915527344,-1.226995932542933,19.649999618530273,-3.0701770823574517,19.81999969482422,-0.08712723843716985
4914,2008-08-07,19.989999771118164,20.729999542236328,19.989999771118164,20.39249992370605,1380800.0,-0.018775295366367017,-2.6770161022812355,-1.3529475877544197,68.03205571977605,62.88585610448128,-0.10374346221231079,-0.4810766563205888,-0.5401785978550038,-1.785560422189377,17.117138357984967,0.7399997711181641,0.2635196148391117,0.38412456512451243,-0.4317427202650279,1.1999918505140528,-0.023809077570255965,0.7920582078192808,-0.6745993804931629,48.70015933146895,-20.69108786422349,0.4079336426947693,8,0.01875019073486328,-0.22500038146972656,-0.45812463760375977,-1.8887500762939453,-1.302499771118164,3,-0.05890444145074136,1.067412840786026,20.372499465942386,-1.8942302754649158,19.977500915527344,-1.226995932542933,19.649999618530273,-0.05890444145074136
4915,2008-08-08,20.475000381469727,20.665000915527344,20.059999465942386,20.059999465942386,853200.0,0.024262161876174693,-1.9156632043386668,-1.0310577843488482,69.98328676592541,64.28496250578503,-0.5488766859458281,-0.9423265128740113,-1.026006257938512,-2.228146900741123,16.9526629424634,0.6750011444091797,0.3429404267650611,0.8233751296997056,-0.07962570766686738,1.7263759670662786,0.3718747110164209,1.2748755483829903,-1.103016024780274,82.32240491349161,14.711753512622039,0.4515004186832859,8,-0.4662504196166992,-0.7100009918212891,-0.9431252479553223,-2.373750686645508,-1.942501068115238,4,-0.08571433628414227,-2.6770161022812355,19.989999771118164,1.067412840786026,20.372499465942386,-1.8942302754649158,19.977500915527344,-0.08571433628414227
4916,2008-08-11,20.364999771118164,20.674999237060547,20.17250061035156,20.459999084472656,859600.0,-0.005372435081911653,-1.093754594547324,-0.22891350307932912,63.6281508279757,66.0407477530605,-0.40811293154002115,-0.7722919474407064,-0.9110356454899247,-2.0786157002313708,17.495173611158688,0.5024986267089879,0.3365428607054781,0.6501245498657227,-0.2672862193943537,1.567535319125799,0.1914191652356827,1.1088299344957626,-0.9386948070068364,57.68114852343442,-6.8944100721184824,0.45870538463003835,8,-0.3562498092651367,-0.6000003814697266,-0.8331246376037598,-2.2637500762939453,-2.520000457763672,0,-0.0880186379760467,-1.9156632043386668,20.475000381469727,-2.6770161022812355,19.989999771118164,1.067412840786026,20.372499465942386,-0.0880186379760467
4917,2008-08-12,20.350000381469727,20.3799991607666,19.825000762939453,20.25,907200.0,-0.0007365278574522627,5.937569291291649,-1.052643202762664,66.07311783671075,67.99189255113025,-0.34821269806266386,-0.6921659571173251,-0.871231151168903,-2.023053095874282,18.13043212040971,0.5549983978271484,0.3439320196275446,0.5712501525878899,-0.3356752460974839,1.4781755512732637,0.11778745324520301,1.0247128519305768,-0.8715476342333979,58.011085820266395,-6.118777262264096,0.45346269934268685,8,-0.3412504196166992,-0.5850009918212891,-0.8468751907348633,-2.248750686645508,-2.5050010681152344,1,-0.07727273707148041,-1.093754594547324,20.364999771118164,-1.9156632043386668,20.475000381469727,-2.6770161022812355,19.989999771118164,-0.07727273707148041
4918,2008-08-13,20.32999992370605,20.4375,20.09499931335449,20.25749969482422,371200.0,-0.0009828234589069895,1.382610310947196,0.7249995231646252,58.566629530650694,68.12069428249193,-0.27787427184182434,-0.5953823305701818,-0.8272748905948362,-1.9619144954364707,19.039369679507935,0.34250068664551137,0.3467884550049014,0.48312473297118785,-0.37033511986604495,1.3365845858084207,0.05639480655257145,0.9098546593898043,-0.8014853046697219,55.801087506322325,-4.810745904004669,0.4267299264186159,8,-0.3212499618530238,-0.5650005340576136,-0.8268747329711879,-2.144999504089352,-1.8549995422363246,2,-0.07784065242018867,5.937569291291649,20.350000381469727,-1.093754594547324,20.364999771118164,-1.9156632043386668,20.475000381469727,-0.07784065242018867
4919,2008-08-14,20.420000076293945,20.559999465942386,20.165000915527344,20.26000022888184,482800.0,0.004426962760730291,-1.2571444141689576,2.2068874799400766,62.7384829057816,67.26335153628906,-0.31650361124854953,-0.606200483716723,-0.8938749960651649,-2.0103943640729263,20.095170841888745,0.3949985504150426,0.39246851627407153,0.5031249046325676,-0.29247093771984467,1.29872074698498,0.10532698345636149,0.9009228258087738,-0.843426060329616,70.00004487887193,11.45222914468006,0.397797921176207,8,-0.41125011444091797,-0.6550006866455078,-0.7649998664855957,-2.0625,-2.489999771118164,3,-0.07737511840366318,1.382610310947196,20.32999992370605,5.937569291291649,20.350000381469727,-1.093754594547324,20.364999771118164,-0.07737511840366318
4920,2008-08-15,20.11750030517578,20.6200008392334,20.084999084472656,20.4325008392334,596800.0,-0.01481389666934152,-1.8157766612625545,-1.9687552154114354,54.472360113666504,66.07390140064815,0.03646974574521522,-0.22547606611563964,-0.5789866615733352,-1.667552133150167,21.12525644562744,0.5350017547607422,0.4330401986567125,0.143625164031981,-0.5212004255129585,0.8084507535769205,-0.18878763074048877,0.47603795880445077,-0.49478926816057367,34.41177262568328,-21.46198452984327,0.33241279477246904,8,0.15999984741210938,-0.35250091552734375,-0.46250009536743164,-1.6725006103515625,-2.1075000762939453,4,-0.07108240504452112,-1.2571444141689576,20.420000076293945,1.382610310947196,20.32999992370605,5.937569291291649,20.350000381469727,-0.07108240504452112
4921,2008-08-18,19.915000915527344,20.5,19.795000076293945,20.155000686645508,926400.0,-0.01006583256252458,-1.9374908109783477,0.7619027435498422,51.61906768731091,63.61327196607631,0.31347829625190116,0.02849615768290903,-0.3610382813546238,-1.429110784102054,21.241676750167677,0.7049999237060547,0.44259981273513915,-0.09062423706054545,-0.6712428196706952,0.4899943455496043,-0.38093352836562033,0.19968505424452943,-0.2479983383032902,14.545542819359225,-39.177607443072816,0.29030929130507416,8,0.34749889373779297,-0.15000152587890625,-0.26000070571899414,-1.0362510681152344,-2.0175018310546875,0,-0.0694201124085787,-1.8157766612625545,20.11750030517578,-1.2571444141689576,20.420000076293945,1.382610310947196,20.32999992370605,-0.0694201124085787
4922,2008-08-19,19.854999542236328,19.950000762939453,19.587499618530273,19.950000762939453,780400.0,-0.003012873237893454,6.63150497911982,0.3958387970976484,50.60689665980656,60.635560894178234,0.3959095660086227,0.11361862547068569,-0.2783906828396354,-1.3318740959197441,20.71789698190529,0.3625011444091797,0.43171825612058257,-0.16287555694579936,-0.7181333500825815,0.3923822361909828,-0.44050445351419043,0.11475333962259171,0.875,25.907952295096504,-26.6080017984706,0.27762889656839057,8,0.30375003814697266,-0.09000015258789062,-0.25374937057495117,-0.7549991607666016,-1.7875003814697266,1,-0.10123395997094264,-1.9374908109783477,19.915000915527344,-1.8157766612625545,20.11750030517578,-1.2571444141689576,20.420000076293945,-0.10123395997094264
4923,2008-08-20,20.07250022888184,20.1299991607666,19.69499969482422,19.90999984741211,1026000.0,0.010954454377238187,2.135151111080563,-1.7105083520719937,53.392087481884445,59.00889775663473,0.14681828473521819,-0.061347303000996334,-0.4668658842151743,-1.5134905319061538,19.770476450706063,0.4349994659423828,0.4502129826500507,0.02562513351440643,-0.47165663878235264,0.5229069058111655,-0.2230157526339731,0.27426601966278596,0.6346493148803667,46.973369195755964,-4.83637056520638,0.24864088614837898,8,0.058749198913570666,-0.307500839233402,-0.5112500190734899,-0.9724998474121129,-1.6525001525878942,2,-0.11097276822158153,6.63150497911982,19.854999542236328,-1.9374908109783477,19.915000915527344,-1.8157766612625545,20.11750030517578,-0.11097276822158153
4924,2008-08-21,19.82749938964844,20.049999237060547,19.649999618530273,20.049999237060547,533200.0,-0.01220579581216652,2.5955046547910916,-1.3692266159606041,50.124064311506224,56.80231748392148,0.40939680664464007,0.1836165359693105,-0.1907359215129354,-1.2432061748668168,18.381034059699736,0.42250061035156605,0.4131927707414711,-0.2133756637573221,-0.7185392831350264,0.2917879556203822,-0.4659574734461742,0.039206145931530045,0.8572571556091262,23.244502408891073,-28.10229812436804,0.25258180968885247,8,0.3037500381469691,-0.05375003814697621,-0.2849993705749547,-0.7274990081787145,-1.5524997711181676,3,-0.06821329213530725,2.135151111080563,20.07250022888184,6.63150497911982,19.854999542236328,-1.9374908109783477,19.915000915527344,-0.06821329213530725
4925,2008-08-22,19.727500915527344,20.01000022888184,19.559999465942386,19.837499618530273,573200.0,-0.00504342338667807,-1.0224680573831595,0.49437653230923007,51.3124684665828,55.433908332655605,0.4383040756774008,0.2885650469257399,-0.06262698053489402,-1.1179296356383972,16.94956041719892,0.4500007629394531,0.3195579381219176,-0.30712413787841797,-0.8250331169975063,0.21078484124067032,-0.5660786274379603,-0.0481696483188756,0.9353104911956791,17.819293023368754,-33.8720981151404,0.2589544895595433,8,0.3624992370605469,0.052498817443847656,-0.18500089645385742,-0.5887508392333984,-1.697500228881836,4,-0.09111648850244203,2.5955046547910916,19.82749938964844,2.135151111080563,20.07250022888184,6.63150497911982,19.854999542236328,-0.09111648850244203
4926,2008-08-25,19.512500762939453,19.747499465942386,19.32749938964844,19.737499237060547,332400.0,-0.010898499181853594,2.428586998832131,2.045464791663054,41.81337803513557,52.73838168803614,0.5807301380905834,0.499025289528916,0.17147257477844846,-0.8758108401887021,15.42396592107988,0.4200000762939453,0.2661878522886525,-0.5029993057250977,-1.0686651121696222,0.06266650071942692,-0.7858322089473617,-0.2201664025028336,1.1061981661523426,23.05313720317216,-27.72554393045095,0.28283290322226307,8,0.46124935150146484,0.2674989700317383,0.03874921798706055,-0.3737506866455078,-0.9275016784667969,0,-0.07700194620421752,-1.0224680573831595,19.727500915527344,2.5955046547910916,19.82749938964844,2.135151111080563,20.07250022888184,-0.07700194620421752
4927,2008-08-26,19.40749931335449,19.665000915527344,19.332500457763672,19.487499237060547,564800.0,-0.005381239998944465,-1.8913380602894223,0.35555762775085503,31.07845102532957,49.68413963188935,0.6012008176052994,0.6015952209265336,0.2825772569487377,-0.74801779941102,13.930632255998843,0.3325004577636719,0.15720344518985385,-0.5868757247924847,-1.2103167443551222,0.03656529477015269,-0.8985962345738017,-0.2751552150111678,1.1337276433707046,9.968840688213524,-35.84991350125302,0.31172050978131854,8,0.5662508010864293,0.48250007629394887,0.16250038146973012,-0.23749923706054332,-1.590000152587887,1,-0.07780498685076787,2.428586998832131,19.512500762939453,-1.0224680573831595,19.727500915527344,2.5955046547910916,19.82749938964844,-0.07780498685076787
4928,2008-08-27,19.225000381469727,19.467500686645508,19.00749969482422,19.467500686645508,737600.0,-0.009403526386275951,2.7938178386031147,3.0312567055287976,33.723433094333416,46.4602452083951,0.6822139048241134,0.7768661457271406,0.4632206051337988,-0.5412817965093808,12.927577115060135,0.46000099182128906,0.0712550511280412,-0.739499664306642,-1.4489501495107504,-0.030049179102533685,-1.0942249069086962,-0.38477442170458787,1.2434029212308602,20.863384378945057,-23.575067079360608,0.3547252426020543,8,0.588749885559082,0.6437492370605469,0.27437448501586914,-0.017499923706054688,-1.6400012969970739,2,-0.06020812471966441,-1.8913380602894223,19.40749931335449,2.428586998832131,19.512500762939453,-1.0224680573831595,19.727500915527344,-0.06020812471966441
4929,2008-08-28,19.479999542236328,19.524999618530273,19.09000015258789,19.227500915527344,722000.0,0.01326393527733738,1.540151920163949,-1.041230140003146,26.53300836444035,43.35587279181442,0.312741385280102,0.5168633706346952,0.2032461048723917,-0.7687582244831717,12.701689914390979,0.4349994659423828,-0.02131770146762335,-0.4645005226135268,-1.2058180283763633,0.2768169831493097,-0.8351592754949451,-0.09384176973210856,0.8715314718341496,47.13212924682108,7.176514789443104,0.3706587528814184,8,0.27375030517578125,0.3887500762939453,0.013124942779541016,-0.24499988555908203,-2.1949996948242188,3,-0.05441475825726294,2.7938178386031147,19.225000381469727,-1.8913380602894223,19.40749931335449,2.428586998832131,19.512500762939453,-0.05441475825726294
4930,2008-08-29,19.292499542236328,19.47249984741211,19.23500061035156,19.395000457763672,437600.0,-0.009625256899696732,-1.1839132874982075,-0.40594642776208245,25.59726695847594,40.46456159972165,0.4144969258387725,0.6986376352822248,0.3904205762288342,-0.552310987748541,12.195621259718632,0.24499893188476918,-0.09499853768146238,-0.6256255149841294,-1.4211474329682474,0.16989640299998854,-1.0233864739761884,-0.22786455599207045,0.9515089662944476,38.51350480574661,0.7670019067633618,0.3977609589920589,8,0.27624988555908203,0.5762500762939453,0.20937490463256836,-0.0462493896484375,-2.667499542236328,4,-0.05274069964228745,1.540151920163949,19.479999542236328,2.7938178386031147,19.225000381469727,-1.8913380602894223,19.40749931335449,-0.05274069964228745
4931,2008-09-02,19.184999465942386,19.602500915527344,19.170000076293945,19.40999984741211,704400.0,-0.0055721176024182695,-2.3921746089922435,2.1951060662448483,24.563308957039055,37.57082963274748,0.45545222721779766,0.8111004234359598,0.5035121844304662,-0.4187097193147338,12.68883731341847,0.43250083923339844,-0.19815339081167593,-0.7098755836486781,-1.563454113207257,0.14370294590990085,-1.1366648484279658,-0.2830863188693904,0.9600883374918645,26.996112787190143,-7.84885779419043,0.4267892647792889,9,0.3837499618530238,0.6837501525878871,0.3237500190734828,0.06125068664550426,-2.832498550415039,1,-0.0602032218633759,-1.1839132874982075,19.292499542236328,1.540151920163949,19.479999542236328,2.7938178386031147,19.225000381469727,-0.0602032218633759
4932,2008-09-03,19.237499237060547,19.415000915527344,19.07250022888184,19.07250022888184,1163600.0,0.0027365010466307016,-3.151548429606988,-0.7333276819395541,26.480073649519397,34.580605873595815,0.3421268176029848,0.7381651601545123,0.43790590544553964,-0.44226271275262263,12.268614530395618,0.34250068664550426,-0.26436387328998734,-0.6203757286071792,-1.5216926896273897,0.28094123241303137,-1.0710342091172862,-0.16971724809707212,0.8165815176849023,38.65530594450428,6.194240054419893,0.45065848051010576,9,0.29125022888183594,0.6312503814697266,0.30187559127807617,0.05000114440917969,-3.1099987030029332,2,-0.03391813793192344,-2.3921746089922435,19.184999465942386,-1.1839132874982075,19.292499542236328,1.540151920163949,19.479999542236328,-0.03391813793192344
4933,2008-09-04,18.59749984741211,19.229999542236328,18.4424991607666,19.209999084472656,921200.0,-0.03326832566758442,1.4137937082356518,-3.712138902054249,18.276752520057883,31.042015674545993,0.8391385939264673,1.305290741905484,1.0739360563518332,0.22317594040783462,12.452284368666335,0.7950000762939453,-0.3292242845396913,-1.1716251373291016,-2.200159519755072,-0.14309075490313106,-1.685892328542085,-0.6573579461161181,1.3728544225396426,13.362107945903729,-13.757723993225698,0.5142671912129846,9,0.6287498474121094,0.9887495040893555,0.9462499618530273,0.7712497711181641,-2.8575000762939453,3,-0.04194115838393442,-3.151548429606988,19.237499237060547,-2.3921746089922435,19.184999465942386,-1.1839132874982075,19.292499542236328,-0.04194115838393442
4934,2008-09-05,18.8125,18.842500686645508,18.32250022888184,18.38999938964844,934800.0,0.01156070194122405,1.1554334506067765,-0.6897977740824416,26.570908856809822,28.292953495682333,0.5196682791571163,1.0514611442967166,0.8409418013356387,0.043067179120278354,12.382930317778715,0.5200004577636683,-0.3878977284651235,-0.8977499961853042,-2.004852857362664,0.20935286499205574,-1.451301426773984,-0.3441985655966242,1.005068759033236,38.28121158296424,11.584593393105234,0.5535514305886803,9,0.22249984741211293,0.713749885559082,0.734375,0.619999885559082,-1.7374992370605469,4,-0.0652492181011215,1.4137937082356518,18.59749984741211,-3.151548429606988,19.237499237060547,-2.3921746089922435,19.184999465942386,-0.0652492181011215
4935,2008-09-08,18.71999931335449,19.489999771118164,18.65999984741211,19.03249931335449,897600.0,-0.004916980021023809,-2.838159415048971,-0.7396439019105122,27.66353101062336,26.72074827073653,0.5076057037305581,1.0600915960783261,0.9206112914460824,0.1664035559436421,11.656816620890945,0.8299999237060547,-0.48317049718419014,-0.9025006294250524,-2.0323554282403933,0.22735416939028852,-1.467428028832721,-0.3375732300173837,0.9181612220605793,31.05459931544055,2.7044212025721848,0.5649273994076699,9,0.2737512588501012,0.8062505722045934,0.8268756866455114,0.7125005722045934,-1.3724994659423793,0,-0.07665595718898766,1.1554334506067765,18.8125,1.4137937082356518,18.59749984741211,-3.151548429606988,19.237499237060547,-0.07665595718898766
4936,2008-09-09,18.57250022888184,19.1875,18.522499084472656,18.74250030517578,596000.0,-0.007879224886906178,-3.9258895584173383,0.5440002441406137,26.78733312850187,26.243957393311227,0.5674128551893389,1.1240460932371086,1.0549931591375348,0.34842496529634204,10.965037043622097,0.6650009155273438,-0.5614363995300131,-0.9603747367858837,-2.1260466269835128,0.20529715341174537,-1.5432106818846982,-0.37753879168706916,0.9174995422363246,21.413284627172484,-6.946501333446641,0.5828359450988152,9,0.39000034332275035,0.9537496566772425,1.041249275207516,0.9425001144409144,-2.1149997711181676,1,-0.1048593460698043,-2.838159415048971,18.71999931335449,1.1554334506067765,18.8125,1.4137937082356518,18.59749984741211,-0.1048593460698043
4937,2008-09-10,18.77750015258789,18.98500061035156,18.59749984741211,18.684999465942386,648400.0,0.011037820496954787,-1.8972027922165628,-0.5441214419549097,26.454527736682905,25.436301242461173,0.29463344406094905,0.838171513777425,0.8491426494429284,0.18292284789822588,11.25566397829908,0.41250038146971946,-0.6397276406802952,-0.6767498016357436,-1.8223148291892173,0.46881522591773006,-1.2495323154124804,-0.10396728785900677,0.7124996185302734,38.972171486637755,12.431230241230292,0.5727825137767375,9,0.18500041961669922,0.7487497329711914,0.8887495994567871,0.7375001907348633,-1.7775001525878906,2,-0.1291438805674212,-3.9258895584173383,18.57250022888184,-2.838159415048971,18.71999931335449,1.1554334506067765,18.8125,-0.1291438805674212
4938,2008-09-11,18.747499465942386,18.837499618530273,18.54750061035156,18.54750061035156,783200.0,-0.0015976933245488434,-1.9000066757583463,2.162133740231514,28.69820904708473,25.676879096088328,0.27913116965099505,0.7837180835042936,0.8624524148892476,0.25280755299490565,11.465896897871925,0.2899990081787145,-0.675460817516889,-0.6276254653930629,-1.736523373690531,0.4812724429044053,-1.1820744195417952,-0.07317651124433056,0.602400360107417,36.40251851803457,9.054453248889786,0.5544489541487336,9,0.21500110626220348,0.7787504196166957,1.1156258583068812,0.9387512207031214,-2.159999847412113,3,-0.13975191393627662,-1.8972027922165628,18.77750015258789,-3.9258895584173383,18.57250022888184,-2.838159415048971,18.71999931335449,-0.13975191393627662
4939,2008-09-12,18.84000015258789,18.88999938964844,18.6924991607666,18.74250030517578,843600.0,0.004934027965358467,1.0000193150869785,0.48750202656950115,32.44311158535926,26.437528499075363,0.09644126005074583,0.5974080042222774,0.7524602215383283,0.20392795151289533,11.354897150133029,0.1975002288818395,-0.674113568772924,-0.45612478256225586,-1.4728930048397118,0.5606434397152,-0.9645088937009838,0.052259328576472086,0.3866117218017564,32.81662457688433,4.0871239167812305,0.5083841111387284,9,0.12250041961669922,0.6862497329711914,1.023125171661377,0.8462505340576172,-1.6200008392333984,4,-0.16454354333133625,-1.9000066757583463,18.747499465942386,-1.8972027922165628,18.77750015258789,-3.9258895584173383,18.57250022888184,-0.16454354333133625
4940,2008-09-15,18.6875,19.237499237060547,18.26000022888184,18.32250022888184,1109600.0,-0.008094487863735123,-2.9897937337729754,3.7435932548221396,33.26570564157309,27.404461464023587,0.17220655563351528,0.6717226989755609,0.8983119335084702,0.3932982271340748,11.77553494819518,0.9774990081787074,-0.6777757890540315,-0.5371249198913581,-1.510902745440113,0.4366529056573967,-1.0240138326657373,-0.050236007116978953,-0.3649997711181605,43.73403630502759,13.69635269341033,0.4868889127743776,9,0.1875,0.7799997329711914,1.1993746757507324,1.0225000381469727,-1.817499160766598,0,-0.0862875845918687,1.0000193150869785,18.84000015258789,-1.9000066757583463,18.747499465942386,-1.8972027922165628,18.77750015258789,-0.0862875845918687
4941,2008-09-16,18.53249931335449,19.237499237060547,18.20499992370605,18.479999542236328,994800.0,-0.008294351124843446,-2.4273892548823173,0.1438350795599948,32.604369535804935,28.08493878472198,0.25134845326581257,0.7566322214077168,1.04480659359157,0.585041200779802,13.058611799624826,1.0324993133544957,-0.6939316266286042,-0.6230005264282248,-1.5866568049777783,0.3406557521213287,-1.1048286657030033,-0.14117238715344627,0.7049999237060582,31.719090309554005,-0.8217582779092538,0.48182813927477747,9,0.31500053405762074,0.9075002670288121,1.3543753623962438,1.177500724792484,-1.4549999237060511,1,-0.06394169755012324,-2.9897937337729754,18.6875,1.0000193150869785,18.84000015258789,-1.9000066757583463,18.747499465942386,-0.06394169755012324
4942,2008-09-17,17.844999313354492,18.747499465942386,17.844999313354492,18.372499465942386,936800.0,-0.03709699314568893,-2.421800536588554,-10.0476657584022,27.15230365996132,29.07111113360014,0.8052281815436899,1.3553148208183785,1.7156363811215023,1.3051796983481339,14.267524518392898,0.9025001525878942,-0.7136094907358554,-1.2100005149841309,-2.2798864420243348,-0.14011458794392695,-1.7449434785042328,-0.6750575514640289,1.3924999237060547,0.0,-32.6127220537685,0.5349429635201024,9,0.8225002288818359,1.3875007629394531,2.0418753623962402,1.8650007247924805,-1.4774990081787145,2,-0.07775281081420227,-2.4273892548823173,18.53249931335449,-2.9897937337729754,18.6875,1.0000193150869785,18.84000015258789,-0.07775281081420227
4943,2008-09-18,17.844999313354492,17.979999542236328,16.992500305175778,17.979999542236328,1495200.0,0.0,13.629593523502786,0.2559245304850251,20.43400611317,28.389233050973495,0.7680268434401469,1.2436418054694762,1.6835512147326632,1.3373911295351348,16.334387473843353,0.9874992370605504,-0.725481555624647,-1.0986254692077644,-2.1861452621210624,-0.011105676294466349,-1.6423853656644134,-0.5548655727511154,1.3924999237060547,37.973247829699694,6.899826991137012,0.543759896456649,9,0.39625072479248047,0.9612512588500977,2.0418753623962402,1.8650007247924805,-1.6949996948242188,3,-0.04735216283937471,-2.421800536588554,17.844999313354492,-2.4273892548823173,18.53249931335449,-2.9897937337729754,18.6875,-0.04735216283937471
4944,2008-09-19,18.475000381469727,18.877500534057614,17.799999237060547,18.43000030517578,1125600.0,0.035304067938168426,1.5352960315946678,-0.3333333333333333,37.25645272068282,29.455113240980104,0.0951196823819167,0.534524986368762,1.0294942179463007,0.7229942984250535,17.701292634274193,1.0775012969970668,-0.7359216865901743,-0.40099945068359233,-1.4233531339261098,0.6213542325589252,-0.9121762923048493,0.11017739093766465,0.6277989196777334,66.03566956040059,34.42023815520334,0.5111768416212584,9,-0.3600006103515625,0.3312501907348633,1.4118742942810059,1.234999656677246,-3.2750005722045916,4,-0.10216512714297965,13.629593523502786,17.844999313354492,-2.421800536588554,17.844999313354492,-2.4273892548823173,18.53249931335449,-0.10216512714297965
4945,2008-09-22,17.93000030517578,18.875,17.897499084472656,18.61000061035156,449200.0,-0.029499326930492287,-1.6241538571823573,-15.111092273131781,32.784659170887196,30.121482801245136,0.5769456530893464,0.9886444867262192,1.5544091714712707,1.277673892576793,18.9087692871544,0.9775009155273438,-0.6683259424848096,-0.8561244964599624,-1.8793334932345118,0.1670845003145871,-1.367728994847237,-0.3445199980726876,1.0461810562133778,41.75948534696779,9.164838155325313,0.5116044983872755,9,0.1849994659423828,0.8762502670288086,1.9568743705749512,1.7799997329711914,-1.7875003814697266,0,-0.03959849301376395,1.5352960315946678,18.475000381469727,13.629593523502786,17.844999313354492,-2.421800536588554,17.844999313354492,-0.03959849301376395
4946,2008-09-23,18.010000228881836,18.46999931335449,17.5,17.860000610351562,601200.0,0.0044617915417972664,-1.2298813279518301,-0.22058757531218912,33.28797594742829,30.880754824661295,0.45680162812990943,0.833018813799054,1.469669033568394,1.2040049859220652,19.79715665860271,0.9699993133544886,-0.6475735364548392,-0.7009995460510261,-1.7202785497603088,0.3182794576582566,-1.2106390479056692,-0.19136004419638297,0.8675003051757777,53.978769239175605,21.23572979506538,0.5096395018546415,9,0.10499954223632812,0.7362499237060547,2.011249542236328,1.6999998092651367,-1.389999389648434,1,-0.06329813299059639,-1.6241538571823573,17.93000030517578,1.5352960315946678,18.475000381469727,13.629593523502786,17.844999313354492,-0.06329813299059639
4947,2008-09-24,17.897499084472656,18.1825008392334,17.747499465942386,17.957500457763672,562800.0,-0.006246593169319747,-1.416670198787804,-0.4000101725519118,38.871227154300314,32.01109016990747,0.48203880771548313,0.8712644142546502,1.576911505454774,1.328274839621706,20.733553587506954,0.4350013732910121,-0.6318018760738475,-0.738000679016114,-1.763730996190322,0.28772963815809405,-1.250865837603218,-0.22513552042900997,0.9775009155273438,48.01053949121879,12.286529189988102,0.5128651585871036,9,0.2175006866455078,0.6637506484985352,2.116250514984131,1.8125009536743164,-0.9224987030029297,2,-0.04581644010450747,-1.2298813279518301,18.010000228881836,-1.6241538571823573,17.93000030517578,1.5352960315946678,18.475000381469727,-0.04581644010450747
4948,2008-09-25,18.0674991607666,18.45249938964844,17.522499084472653,17.887500762939453,652000.0,0.009498538063423156,-1.0439527733005238,-2.999904634751097,37.98387369677499,32.62673040450922,0.22957958548865776,0.6430716098948466,1.406904716899664,1.1651638122587826,20.77069081645209,0.9300003051757884,-0.5969383231979641,-0.5101255416870103,-1.526383486487223,0.5061324031132024,-1.0182545140871149,-0.001996569286905725,0.6945508575439447,41.19774524478449,5.55772720227484,0.5081289724001056,9,0.0475006103515625,0.49375057220458984,1.8943753242492676,1.642500877380371,-0.8125000000000036,3,-0.09409154197069813,-1.416670198787804,17.897499084472656,-1.2298813279518301,18.010000228881836,-1.6241538571823573,17.93000030517578,-0.09409154197069813
4949,2008-09-26,18.420000076293945,18.52750015258789,17.80500030517578,17.96500015258789,563600.0,0.019510221773957337,1.1567157168356235,2.5277998537686366,45.53573151832701,33.990066613037435,-0.21094698674335888,0.21827767631627282,1.0568005586759774,0.8255436987131475,20.934567387515614,0.7224998474121094,-0.5692092899120063,-0.10462465286254741,-1.0291548296681121,0.8199055239430173,-0.5668897412653315,0.3576404355402367,0.23587695922851637,66.90909645774148,29.421320629589474,0.46226508840278263,9,-0.30500030517578125,0.10124969482421875,1.5281243324279785,1.2899999618530273,-0.5925006866455078,4,-0.12323563780464375,-1.0439527733005238,18.0674991607666,-1.416670198787804,17.897499084472656,-1.2298813279518301,18.010000228881836,-0.12323563780464375
4950,2008-09-29,18.274999618530273,18.649999618530273,17.4375,18.292499542236328,892000.0,-0.007871903211894349,2.3105788184074094,-0.03846137723170307,45.56961881497465,35.43064986627851,-0.1459626842449282,0.2984424144626061,1.203932368588461,0.9828323050587429,21.29566021435047,1.2124996185302734,-0.5581378049873749,-0.1987501144409194,-1.0548129367446357,0.6573127078627969,-0.6267815255927758,0.229281296710937,-1.2824993133544957,69.07215521811423,28.330340374248777,0.4280314111518574,9,-0.33999919891357777,0.22625064849853516,1.677499771118164,1.4350004196166992,-0.5574989318847656,0,-0.16826264697413107,1.1567157168356235,18.420000076293945,-1.0439527733005238,18.0674991607666,-1.416670198787804,17.897499084472656,-0.16826264697413107
4951,2008-09-30,18.030000686645508,18.662500381469727,17.665000915527344,18.622499465942386,947600.0,-0.013406234582699739,1.9665384702652418,33.857220708447066,38.999287587346316,36.746981413765724,0.022641869965191574,0.47692740779298504,1.4385077237386277,1.2346680180775635,22.093085186522167,0.9974994659423828,-0.5758088734674374,-0.3859991073608384,-1.1945511353290854,0.42255292060740857,-0.7902751213449619,0.018276906623285072,-1.0043503952026391,48.3673879296788,7.095967473729658,0.4042760139841236,9,-0.09500026702881215,0.3399991989135742,1.9049992561340332,1.6799993515014648,-0.8800010681152344,1,-0.10468667171696178,2.3105788184074094,18.274999618530273,1.1567157168356235,18.420000076293945,-1.0439527733005238,18.0674991607666,-0.10468667171696178
4952,2008-10-01,18.584999084472656,18.787500381469727,18.13500022888184,18.434999465942386,1029600.0,0.03078193991629874,1.351342527518966,-0.2531644347154187,47.928613420431844,39.80193778123927,-0.4652775830267295,-0.13645732121133847,0.8686814559742544,0.6897232455467375,22.58854324733966,0.7574996948242188,-0.5765569289835071,0.2016242980957017,-0.5147634853022041,0.9180120814936075,-0.15656959360325118,0.5598181897946546,-1.4938747894287125,84.9999081647214,41.331667144446406,0.35819389169895227,10,-0.42749881744384766,-0.25624847412109375,1.2918758392333984,1.142500877380371,-1.739999771118164,2,-0.10573033855465541,1.9665384702652418,18.030000686645508,2.3105788184074094,18.274999618530273,1.1567157168356235,18.420000076293945,-0.10573033855465541
4953,2008-10-02,17.8174991607666,18.59749984741211,17.760000228881836,18.587499618530273,670000.0,-0.04129674261578431,1.120249741663206,-5.133349439873982,38.87981945017766,39.98231186229425,0.33292146105945974,0.6003931985195656,1.6159173405842537,1.4588043504010173,22.00136136433556,0.8374996185302734,-0.5843806932284892,-0.5268755912780776,-1.2782532796537502,0.22450209709759505,-0.9025644354659121,-0.15118674709024305,-0.6245923005371097,28.148078028904095,-16.194994542171585,0.3756888441878361,10,0.33875083923339844,0.48000144958496094,2.114375591278076,1.947500228881836,-0.5074996948242152,3,-0.04728490635498517,1.351342527518966,18.584999084472656,1.9665384702652418,18.030000686645508,2.3105788184074094,18.274999618530273,-0.04728490635498517
4954,2008-10-03,17.584999084472653,18.26000022888184,17.584999084472653,17.772499084472656,881600.0,-0.01304897360713253,-6.200012207031053,0.2435063487423938,38.21485280697187,40.58566671074811,0.4759495074990774,0.7760029157829003,1.8103656543529816,1.6963398465948352,21.260789162230534,0.6750011444091868,-0.5153990300541729,-0.6980006217956571,-1.4879203082052683,0.09191906461395405,-1.0929604650004627,-0.30304077859085155,-0.29641661296874844,10.925855021764699,-32.110643353289824,0.39495984320480604,10,0.5275011062622106,0.7125015258789098,2.2562508583068883,2.180000305175785,-0.32499885559081676,4,-0.018765990383101006,1.120249741663206,17.8174991607666,1.351342527518966,18.584999084472656,1.9665384702652418,18.030000686645508,-0.018765990383101006
4955,2008-10-06,17.28499984741211,17.77750015258789,16.762500762939453,17.354999542236328,1311200.0,-0.017059951815717733,1.2185756810165846,0.3733317057291596,37.06584337237418,41.005429757964315,0.754139514877469,1.0150242145960249,2.071105146998505,1.9984436684689726,22.683816156941962,1.0149993896484375,-0.43475135005747134,-0.9262498855590806,-1.8047589293928041,-0.047740841725357086,-1.3655044074759424,-0.48699536364221885,1.5025005340576172,25.80242878524004,-17.894587030446075,0.4392545219168617,10,0.49000072479248047,0.8975009918212891,2.526249885559082,2.479999542236328,-0.19750022888183594,0,0.031385568239825634,-6.200012207031053,17.584999084472653,1.120249741663206,17.8174991607666,1.351342527518966,18.584999084472656,0.031385568239825634
4956,2008-10-07,16.625,17.63249969482422,16.405000686645508,17.434999465942386,1309600.0,-0.03818338751741002,1.0373428811571355,11.571471389645827,37.2784223780719,40.82845144949449,1.337688711454625,1.6038727787529794,2.681996446333052,2.6530192366440346,24.033260087367275,1.227499008178711,-0.4702123479151439,-1.4888747215271003,-2.5997771146002826,-0.37797232845391804,-2.0443259180636915,-0.9334235249905092,2.122000389099121,9.233970263770539,-38.33846100109373,0.5554511965365915,10,0.9712505340576172,1.3787508010864258,3.093749523162842,3.1399993896484375,0.1949996948242223,1,0.06571432701627122,1.2185756810165846,17.28499984741211,-6.200012207031053,17.584999084472653,1.120249741663206,17.8174991607666,0.06571432701627122
4957,2008-10-08,16.352500915527347,16.694999694824222,16.15250015258789,16.262500762939453,1543200.0,-0.016390922374294847,-2.499981541869216,-0.1111113727503318,35.27381702021472,40.52733404098779,1.5287464427121442,1.7764621014978204,2.903303489767925,2.9181350848142102,25.53379502526291,0.5424995422363317,-0.4497319980343093,-1.640123844146725,-2.9564186847119984,-0.3238290035814515,-2.29827126442936,-0.98197642386409,2.300819485473628,8.179991325268267,-38.929252348583574,0.6581474202826361,10,1.1174993515014613,1.46874904632568,3.3662486076354945,3.41249847412109,1.0625,2,0.048769219284719334,1.0373428811571355,16.625,1.2185756810165846,17.28499984741211,-6.200012207031053,17.584999084472653,0.048769219284719334
4958,2008-10-09,16.127500534057614,17.170000076293945,16.09749984741211,16.442499160766598,1301200.0,-0.013759386569187515,-4.720001220703233,-3.4999788072732056,24.825730663057996,38.226222834846794,1.6199760354472659,1.8921248807662145,3.073683611688711,3.1313351408818555,26.63596925028619,1.072500228881836,-0.4463920215536845,-1.7341242790222218,-3.2416936259011884,-0.22655493214325517,-2.487908952461705,-0.9803396055827385,2.3757706520385753,1.3873147446621248,-41.53803400127415,0.7537846734394834,10,1.3149995803833043,1.666249275207523,3.5712490081787145,3.637498855590824,0.3624992370605504,3,0.04448914931248549,-2.499981541869216,16.352500915527347,1.0373428811571355,16.625,1.2185756810165846,17.28499984741211,0.04448914931248549
4959,2008-10-10,15.739999771118164,16.657499313354492,15.0,15.932499885559082,1641600.0,-0.02402732910292804,1.018265269685331,0.6111141386618226,25.6936632404949,36.01778332657126,1.7738827975548404,2.1454730204224894,3.399081524899202,3.5028262627040085,28.283578154462074,1.6574993133544922,-0.4828074740719117,-1.9666250228881843,-3.674760956083631,-0.2584890896927394,-2.820692989485906,-1.1125570562904628,2.570809707883299,26.6426545621854,-15.75145476821774,0.8540679665977228,10,1.1537504196166992,1.505000114440918,3.6662497520446777,3.846249580383301,0.8649997711181641,4,0.09974585245579637,-4.720001220703233,16.127500534057614,-2.499981541869216,16.352500915527347,1.0373428811571355,16.625,0.09974585245579637
4960,2008-10-13,17.075000762939453,17.229999542236328,15.887499809265135,16.485000610351562,1532400.0,0.08481582028170842,1.9833403269627767,-3.0649340355014343,41.88368551398574,36.338271985086756,0.2802302927378548,0.7204093750615463,2.018144343330974,2.1596555598526166,28.785523411817525,1.489999771118164,-0.5032989128197833,-0.5509990692138658,-2.2158704754830936,1.113872337055362,-1.3834347723484797,0.28143663392074814,0.9047277681618624,78.82245027489009,36.328371922711995,0.832435703134614,10,-0.18125057220458984,0.1699991226196289,2.2056241035461426,2.451249122619629,-0.4450016021728551,0,0.010834521679431885,1.018265269685331,15.739999771118164,-4.720001220703233,16.127500534057614,-2.499981541869216,16.352500915527347,0.010834521679431885
4961,2008-10-14,17.34749984741211,17.997499465942386,17.087499618530273,17.459999084472653,1188000.0,0.015958950061314425,-1.8774712615948872,-0.19067662367050767,45.354734736695605,36.05228546467162,-0.11092794440906673,0.3737432290987144,1.7074088766049798,1.881007314082197,28.787228769627717,0.9224987030029332,-0.5786513417154957,-0.2192500114440925,-1.8318089156365893,1.3933088927484043,-1.025529463540341,0.5870294406521559,-2.3474998474121094,78.3152715816774,35.010426719884904,0.8062794520962487,10,-0.5487499237060547,-0.22875022888183594,1.9125003814697266,2.1787500381469727,-1.1474990844726562,1,-0.014987763722080216,1.9833403269627767,17.075000762939453,1.018265269685331,15.739999771118164,-4.720001220703233,16.127500534057614,-0.014987763722080216
4962,2008-10-15,16.457500457763672,17.372499465942386,16.454999923706055,17.02750015258789,972400.0,-0.05130418777788359,-2.1912985212262868,5.0666983147402505,37.87651119375654,35.94080676951371,0.4979094801172259,1.216853670106758,2.5374837009897178,2.7612165328631484,28.386189074589417,0.9174995422363317,-0.675785533652558,-1.0398744583129869,-2.719999664409386,0.6402507477834138,-1.8799370613611863,-0.1998118552647874,-1.397550468444825,48.62387714572777,4.843784858249954,0.8400626030482002,10,0.1724996566772461,0.6612491607666016,2.786874771118164,3.06874942779541,-1.0550003051757812,2,0.02202638474723817,-1.8774712615948872,17.34749984741211,1.9833403269627767,17.075000762939453,1.018265269685331,15.739999771118164,0.02202638474723817
4963,2008-10-16,17.0,17.997499465942386,15.762499809265135,16.475000381469727,1352800.0,0.03296366563249342,-1.2923064433146003,-0.9210524554617124,39.60467873165433,36.09523187225621,-0.1930483958533351,0.6406494737704662,1.927394038742733,2.202401741059372,27.05936093198607,2.2349996566772514,-0.7238941184331118,-0.45512495040893697,-2.140931723212443,1.230681822394569,-1.2980283368106882,0.38777843599281425,-1.881299021148683,66.7222804448847,24.79927736541792,0.8429033864017527,10,-0.5012502670288086,0.11874961853027344,2.244375228881836,2.526249885559082,-1.8325004577636719,3,0.024411818560432286,-2.1912985212262868,16.457500457763672,-1.8774712615948872,17.34749984741211,1.9833403269627767,17.075000762939453,0.024411818560432286
4964,2008-10-17,16.587499618530273,17.0625,15.875,16.719999313354492,1020000.0,-0.02426472832174864,1.9051949809382043,-0.25238055447573304,38.11200462654913,36.21147201160898,0.07048926978936976,0.9533725707299965,2.278448442855307,2.5961024205292667,27.825793259917862,1.1875,-0.8726573788950382,-0.7732502937316887,-2.429735546972779,0.8832349595094016,-1.6014929203522321,0.054992332888854634,-1.4112226699371355,36.912748814094066,-1.5109633196093384,0.8282426266205448,10,-0.08874988555908203,0.53125,2.6568756103515625,2.9387502670288086,-0.7049999237060529,4,-0.005877911056780927,-1.2923064433146003,17.0,-2.1912985212262868,16.457500457763672,-1.8774712615948872,17.34749984741211,-0.005877911056780927
4965,2008-10-20,17.219999313354492,17.295000076293945,16.557500839233402,16.947500228881836,686000.0,0.03813110531243891,2.491115605475082,-2.05660160073703,44.589166866702655,37.02377695479018,-0.6394448479932713,0.2792725367647293,1.574950178034733,1.941623843004482,28.506974283091797,0.7374992370605433,-0.9079668789737241,-0.10525054931640554,-1.740667172450813,1.5301660738180018,-0.9229588608836075,0.7124577622507964,-1.9872979144143699,65.21251579323307,26.888035170880926,0.8177083115672034,10,-0.7212495803833008,-0.10124969482421875,2.0243759155273438,2.30625057220459,-1.9574995040893572,0,-0.03571427384676018,1.9051949809382043,16.587499618530273,-1.2923064433146003,17.0,-2.1912985212262868,16.457500457763672,-0.03571427384676018
4966,2008-10-21,16.870000839233402,17.612499237060547,16.760000228881836,16.947500228881836,912400.0,-0.020325115451639952,-4.731074011386367,-0.2844023854186951,38.221160836980594,37.351259601097496,-0.2805400033438801,0.5686405878733254,1.8519654235972247,2.270897838169372,28.518620316503558,0.8524990081787109,-0.9362723241237418,-0.39824905395507315,-2.012506546766229,1.2160084388560826,-1.205377800360651,0.4088796924505047,-1.5820034789532347,49.55262640240296,16.42455690919244,0.8071287464055782,10,-0.3712511062622106,0.24874877929687145,2.3012490272521937,2.62499904632568,-1.3100004196167028,1,-0.01422653624940251,2.491115605475082,17.219999313354492,1.9051949809382043,16.587499618530273,-1.2923064433146003,17.0,-0.01422653624940251
4967,2008-10-22,17.077499389648438,17.985000610351562,16.457500457763672,17.25,2107600.0,0.0122998541845043,-1.162834410902079,2.2258318566648,44.49404563391427,39.53662793119264,-0.4183794877825271,0.31258635527550993,1.5728735889769112,2.0535307229514466,28.3432263407352,1.5275001525878906,-0.9330688334609043,-0.14975051879882884,-1.7381618858474468,1.438660848249791,-0.9439562023231396,0.6444551647254819,-1.7353119872550256,58.83667930125311,24.042700210784567,0.7942056835243098,10,-0.5787496566772461,-0.1387491226196289,2.0662503242492676,2.390000343322754,-1.5749998092651367,2,-0.05138332063070561,-4.731074011386367,16.870000839233402,2.491115605475082,17.219999313354492,1.9051949809382043,16.587499618530273,-0.05138332063070561
4968,2008-10-23,16.367500305175778,17.842500686645508,15.5024995803833,17.200000762939453,1488000.0,-0.04157511988570339,1.2101542092273325,4.826072534276889,41.54220417854757,41.2975769243096,0.3679361589386865,0.9367218806756306,2.202197812600115,2.7488735971938247,29.06386872476519,2.340001106262207,-0.9004707673584882,-0.7747496604919455,-2.355764754527943,0.806265433544052,-1.5652572075099442,0.015757886526053255,-0.972206661511386,34.843922091083115,-2.8465589967818445,0.7905075470179992,10,0.3824992179870641,0.5712499618530309,2.582499504089359,2.9199991226196325,-1.2325000762939418,3,-0.05895830973546601,-1.162834410902079,17.077499389648438,-4.731074011386367,16.870000839233402,2.491115605475082,17.219999313354492,-0.05895830973546601
4969,2008-10-24,16.149999618530273,16.5,15.012499809265135,15.375,921200.0,-0.01328857080129242,1.01694888953545,-0.9309299608220456,42.023887042004844,41.31315487186728,0.7260649490682951,1.028154178671496,2.33193150272929,2.9492666517915005,30.12137085012449,1.487500190734865,-0.83375199774488,-0.8787503242492676,-2.398266296921779,0.640765648423244,-1.6385083105855216,-0.11899233791301356,1.847499847412113,38.26743491034184,-0.8885194898980942,0.7597579863362557,10,0.35500001907348633,0.7887506484985352,2.373750686645508,2.7112503051757812,-0.5699996948242188,4,-0.06083591947374656,1.2101542092273325,16.367500305175778,-1.162834410902079,17.077499389648438,-4.731074011386367,16.870000839233402,-0.06083591947374656
4970,2008-10-27,15.199999809265135,16.375,15.15250015258789,15.917499542236328,998000.0,-0.058823518990992585,-2.00923392572717,-0.9258065627591865,40.37811629836098,40.76019726760787,1.5445518255232162,1.8297848834165666,3.1910676331064085,3.8725090856220223,30.69633571695774,1.2224998474121094,-0.7159873112845432,-1.6750001430511485,-3.2832564307840553,-0.06674385531824356,-2.479128286917602,-0.8708719991846952,2.737799663543706,6.307819998954082,-35.119790064691124,0.8041281438664528,10,1.3049998283386248,1.737500190734865,3.260625362396242,3.6612501144409197,1.050000190734865,0,0.04490130882390342,1.01694888953545,16.149999618530273,1.2101542092273325,16.367500305175778,-1.162834410902079,17.077499389648438,0.04490130882390342
4971,2008-10-28,16.142499923706055,16.180000305175778,14.957500457763672,15.357500076293945,1424400.0,0.0620065872544564,1.8430208832348762,-1.0940768495639652,48.69968376974429,41.962771998273176,0.4616996333920653,0.7785439291011187,2.1733105205753915,2.9110152831319205,31.38539434897209,1.2224998474121058,-0.5477457213122712,-0.6381249904632575,-2.181205709606637,0.9049557286801218,-1.409665350034949,0.13341536910843388,1.7367935558319125,39.141186002235266,-6.223845404070396,0.7715403595716898,10,0.33500003814697266,0.7300004959106445,2.3181252479553223,2.71875,-0.5325002670288104,1,-0.0545144877559266,-2.00923392572717,15.199999809265135,1.01694888953545,16.149999618530273,1.2101542092273325,16.367500305175778,-0.0545144877559266
4972,2008-10-29,16.620000839233402,17.002500534057614,16.017499923706055,16.079999923706055,1073600.0,0.029580357304268112,-1.9624037722427987,0.6878993891623746,52.95707267533016,43.44637132534827,0.010810301791259747,0.15418748993378628,1.626483892579575,2.4208567861076027,31.989804399204058,0.985000610351559,-0.5408716170873049,-0.06237416267394735,-1.3509628679769605,1.226214542629064,-0.7066685153254539,0.5819201899775592,1.1424209194335937,57.62565856412702,6.4210649642942315,0.644294352651506,10,-0.1487503051757848,0.25249958038329723,1.8106241226196254,2.2412490844726527,-0.3975009918212926,2,-0.06377860205123764,1.8430208832348762,16.142499923706055,-2.00923392572717,15.199999809265135,1.01694888953545,16.149999618530273,-0.06377860205123764
4973,2008-10-30,16.975000381469727,17.170000076293945,16.704999923706055,16.997499465942386,999600.0,0.02135977883937934,1.530610973862858,-0.041664900606118285,57.44425055421207,45.594398650644145,-0.3890177370937131,-0.28160419250404445,1.1978426475836272,2.0568120084334183,31.99688456111246,0.5499992370605433,-0.573607863244149,0.33475031852722026,-0.8483607979695087,1.517861435023951,-0.256805239721146,0.9263058767755865,0.6752245251611377,91.1864529516279,35.35167354917141,0.591555558248365,10,-0.5037498474121094,-0.10249996185302734,1.3631243705749512,1.8862495422363281,-0.4575004577636719,3,-0.0867452587920905,-1.9624037722427987,16.620000839233402,1.8430208832348762,16.142499923706055,-2.00923392572717,15.199999809265135,-0.0867452587920905
4974,2008-10-31,17.254999160766598,17.367500305175778,16.75,16.985000610351562,652000.0,0.016494773078327807,1.494946497998272,-12.0004238724971,51.24308387967674,46.33372276319683,-0.6306990832038473,-0.6193476266277145,0.8538357611471277,1.7714599126562618,31.67373984412424,0.6175003051757777,-0.46655118027496556,0.6312490940093944,-0.5046477075955131,1.7671458956143038,0.06330069320694065,1.1991974948118482,0.2875167679095796,95.33190242605264,40.653205747229414,0.5679484008024547,10,-0.7837486267089808,-0.3824987411498988,1.0831255912780797,1.6062507629394567,-0.9049987792968714,4,-0.1228628823526744,1.530610973862858,16.975000381469727,-1.9624037722427987,16.620000839233402,1.8430208832348762,16.142499923706055,-0.1228628823526744
4975,2008-11-03,17.827499389648438,17.84000015258789,16.752500534057614,17.190000534057614,604400.0,0.033178803635270926,2.283015825946271,2.361119549015635,53.1830228661903,47.99615187755347,-1.238169884754246,-1.2112212136449436,0.2258839622124995,1.195643605534599,30.170621847914976,1.087499618530277,-0.3929617440226174,1.1766243457794197,-0.04818826766811313,2.4014369592269524,0.5642180390556533,1.789030652503186,-2.8699989318847656,99.56632214178896,45.899723364382986,0.6124063067237661,11,-1.3562488555908203,-0.9549989700317383,0.49062538146972656,1.0337505340576172,-1.4599990844726598,0,-0.1260692493557115,1.494946497998272,17.254999160766598,1.530610973862858,16.975000381469727,-1.9624037722427987,16.620000839233402,-0.1260692493557115
4976,2008-11-04,17.717500686645508,18.125,17.469999313354492,18.09499931335449,622400.0,-0.006170170061360447,1.9942888532366072,-0.5921557715725169,59.31953589317033,49.64342857302637,-1.1122788195948878,-1.07004003632575,0.28494076732725304,1.2981401659695386,28.126507290939394,0.6550006866455078,-0.26883145736482206,1.0120006084442146,-0.3021435847338978,2.3261448016223287,0.3549285118551566,1.6690727050332725,-2.702350234985351,80.6643274684439,25.270959762553474,0.6570720965890569,11,-1.1762504577636719,-0.8450002670288086,0.5006246566772461,1.1437492370605469,-1.7100009918212855,1,-0.08282774825862604,2.283015825946271,17.827499389648438,1.494946497998272,17.254999160766598,1.530610973862858,16.975000381469727,-0.08282774825862604
4977,2008-11-05,17.149999618530273,17.959999084472656,17.149999618530273,17.524999618530273,522800.0,-0.03203053738516215,-3.3199971516927085,0.9933810972220912,51.10537734883726,50.70600336972522,-0.5960981684425022,-0.46349247093123935,0.7972402424271934,1.8487353300875888,25.87439413241985,0.8099994659423828,-0.25701818725960734,0.4046246051788316,-0.9128132819532446,1.7220624923109078,-0.25409433838720474,1.063343548744868,-2.0104551849365233,31.33800499402946,-21.687826265404972,0.6587189435660378,11,-0.6087493896484375,-0.2774991989135742,1.0025005340576172,1.7112503051757812,-1.3949995040893555,2,-0.08979591814037624,1.9942888532366072,17.717500686645508,2.283015825946271,17.827499389648438,1.494946497998272,17.254999160766598,-0.08979591814037624
4978,2008-11-06,16.844999313354492,17.322500228881836,16.805000305175778,17.107500076293945,540000.0,-0.017784274749850892,-2.021908135079705,0.7000020345052084,51.92811569265433,51.80647321979738,-0.2416540854421818,-0.10749414269391977,1.0482400732942665,2.1319306233080937,24.709723311216482,0.5174999237060582,-0.17011913878684481,0.06374936103820872,-1.2215290802029095,1.349027802279327,-0.5788898595823504,0.7063885816587678,-1.5860366571044917,6.909040971235796,-46.16575401671078,0.6426392206205589,11,-0.30374908447265625,-0.06749916076660156,1.3981261253356934,2.0162506103515625,-0.9999990463256854,3,-0.036954555732684025,-3.3199971516927085,17.149999618530273,1.9942888532366072,17.717500686645508,2.283015825946271,17.827499389648438,-0.036954555732684025
4979,2008-11-07,17.309999465942386,17.387500762939453,16.905000686645508,16.985000610351562,718400.0,0.027604640637726163,1.0104109131801366,-1.2380872800197773,50.69124579233095,52.95237649690515,-0.5864785413076348,-0.47309912737056337,0.5253087731716555,1.6446142027941413,22.49135246261128,0.5425014495849609,-0.14688330798659166,0.45024952888489267,-0.7566470869241151,1.6571461446939022,-0.1531987790196112,1.0536978367893965,-1.9363953159423861,40.61924581529673,-10.46910654741668,0.6034483079045048,11,-0.7687492370605504,-0.7012491226196325,0.9168758392333949,1.5512504577636683,-0.9925003051757884,4,-0.04578275948509314,-2.021908135079705,16.844999313354492,-3.3199971516927085,17.149999618530273,1.9942888532366072,17.717500686645508,-0.04578275948509314
4980,2008-11-10,17.260000228881836,17.809999465942386,17.125,17.645000457763672,617200.0,-0.002888459769101903,-1.0915992300726065,-1.1846202602219444,53.140093131483916,53.44575531487622,-0.23863318660118438,-0.4306070097806902,0.5216460626328647,1.6752128090564078,21.033150583083266,0.6849994659423864,-0.03845394304662264,0.3910003185272224,-0.8256390116629042,1.607639648717349,-0.2173193465678409,0.9993199836222857,-1.776340244881835,34.46969915903263,-16.118388148801984,0.6083196650950635,11,-0.1887502670288086,-0.71875,0.945000171661377,1.6012496948242188,-1.210000991821289,0,-0.05272304955647511,1.0104109131801366,17.309999465942386,-2.021908135079705,16.844999313354492,-3.3199971516927085,17.149999618530273,-0.05272304955647511
4981,2008-11-11,17.087499618530273,17.412500381469727,16.762500762939453,17.145000457763672,884000.0,-0.00999424148690975,1.1940889966231116,0.14935274038771174,50.08097352321777,53.126188742419295,0.09165062849618266,-0.29363870008928217,0.6408394390860508,1.8306654350945095,20.86707284900935,0.6499996185302734,0.08589592029742121,0.2314997196197517,-0.9690618516673517,1.432061290906855,-0.3687810660238,0.8317805052633034,-1.4981860338902724,27.139817212830142,-21.47935625563883,0.6002807856435513,11,0.3275003433227539,-0.5462493896484375,0.8912510871887207,1.6587505340576172,-1.2224998474121094,1,-0.04213602513112591,-1.0915992300726065,17.260000228881836,1.0104109131801366,17.309999465942386,-2.021908135079705,16.844999313354492,-0.04213602513112591
4982,2008-11-12,16.819999694824222,17.142499923706055,16.607500076293945,16.832500457763672,982400.0,-0.015654714245960544,-1.4457135881696428,0.2174013998075476,53.946789216102246,52.73758192707376,0.4363955059092781,0.0025415134359541014,0.8491321932448876,2.0697685792530613,20.158190559756722,0.5349998474121094,0.3082085488998203,-0.05412516593932892,-1.2402135922071125,1.1319632603284546,-0.6471693790732225,0.5389190471945646,-1.1292586535698206,17.671494917964385,-31.33975861471703,0.593044213133892,11,0.5462503433227504,-0.27874946594238637,0.9800009727477992,1.7475004196166957,-1.6274995803833043,2,-0.048305589461456355,1.1940889966231116,17.087499618530273,-1.0915992300726065,17.260000228881836,1.0104109131801366,17.309999465942386,-0.048305589461456355
4983,2008-11-13,17.415000915527347,17.417499542236328,16.354999542236328,16.870000839233402,1092400.0,0.03537462731858532,2.8636551219495776,-43.597345132755756,60.35189174002623,53.74967168933482,-0.10016096245127315,-0.590025679215227,0.22124929541343974,1.4578850434036958,18.71368801852482,1.0625,0.41521381309870975,0.5201260089874289,-0.689521038608202,1.7297730565830616,-0.08469751481038656,1.1249495327852443,-1.6268895159231214,72.85233188130135,21.553346942731444,0.6048235237978162,11,-0.17500114440918324,-0.8737506866455114,0.23062419891357067,1.026248931884762,-1.8250007629394567,3,-0.09532016731657822,-1.4457135881696428,16.819999694824222,1.1940889966231116,17.087499618530273,-1.0915992300726065,17.260000228881836,-0.09532016731657822
4984,2008-11-14,16.489999771118164,17.497499465942386,16.329999923706055,17.209999084472653,1086800.0,-0.053115193556174,-1.2451935685610027,-1.3210994725919225,60.59983195903449,54.57376158853972,0.7877539461336838,0.34498400907032334,1.0950110616725084,2.352310394036536,17.153557812772256,1.1674995422363317,0.4279896860784653,-0.40000014305114817,-1.6156340388079826,0.8156337527056863,-1.0078170909295636,0.20781680482726728,-0.6084128274981069,10.810803844597409,-44.27164324339193,0.6078169478784171,11,0.7375001907348633,0.051250457763671875,1.1281251907348633,1.9237499237060547,-1.0850000381469709,4,-0.039114585387627354,2.8636551219495776,17.415000915527347,-1.4457135881696428,16.819999694824222,1.1940889966231116,17.087499618530273,-0.039114585387627354
4985,2008-11-17,16.604999542236328,17.485000610351562,16.252500534057614,16.357500076293945,868800.0,0.006973909806814227,-4.387995547421147,-0.3437495860784627,54.39847339598649,54.026976866630406,0.5376451632811197,0.19135868696825042,0.9320338046506151,2.210366399973477,15.90658036234107,1.2325000762939489,0.3714644211909963,-0.2542503833770766,-1.4658436600219105,0.9573428932677572,-0.8600470216994935,0.3515462549453403,-0.6336760763610734,28.31319763825621,-27.596603705759467,0.6057966383224169,11,0.5012502670288086,-0.06374931335449219,0.46437549591064453,1.260000228881836,-1.2024993896484375,0,-0.017314085480005348,-1.2451935685610027,16.489999771118164,2.8636551219495776,17.415000915527347,-1.4457135881696428,16.819999694824222,-0.017314085480005348
4986,2008-11-18,16.629999160766598,17.225000381469727,16.055000305175778,16.692499160766598,1012800.0,0.0015055476795817757,1.075383668056075,-0.2525257974275784,50.10404080018919,53.915717250113964,0.38237114997922106,0.15542558807785056,0.8631130699884046,2.159132658640818,15.16235032587557,1.1700000762939489,0.35773729740985516,-0.2172506809234669,-1.4331421289702284,0.9986407671232946,-0.8251964049468477,0.3906950430999139,1.495000839233402,39.861295675571846,-15.177479935356722,0.6079457240233807,11,0.302500724792484,-0.08874893188476207,0.43937587738037465,1.235000610351566,-1.0849990844726527,1,-0.03487672597569236,-4.387995547421147,16.604999542236328,-1.2451935685610027,16.489999771118164,2.8636551219495776,17.415000915527347,-0.03487672597569236
4987,2008-11-19,16.200000762939453,17.075000762939453,16.010000228881836,16.594999313354492,764000.0,-0.025856790109863304,-1.7483898277970973,6.319976806640625,42.05942877243725,52.819196481200954,0.741407611150354,0.5442155070420256,1.2366794030968755,2.565159840338147,14.936000563292225,1.0650005340576172,0.265733270577833,-0.6033741474151597,-1.8472880374305376,0.64053974260022,-1.2253310924228487,0.018582797592529232,1.8835992431640634,12.77315169808608,-36.136119211243276,0.6219569450076896,11,0.7099990844726562,0.3412494659423828,0.7587490081787109,1.664999008178711,-0.8650007247924805,2,-0.02067907259533386,1.075383668056075,16.629999160766598,-4.387995547421147,16.604999542236328,-1.2451935685610027,16.489999771118164,-0.02067907259533386
4988,2008-11-20,15.40250015258789,16.5,15.210000038146973,16.092500686645508,1192000.0,-0.049228430419336444,-1.3999982257234613,1.7468432057095122,32.83928978442286,50.83564581365561,1.4670470196512113,1.334114668898529,1.9682845748021265,3.326144222817881,14.152697241543377,1.2899999618530273,0.10144199639655582,-1.3526247501373305,-2.734894473089682,0.029644972815020765,-2.043759611613506,-0.6614898886611549,2.598155862426758,8.41530765436915,-33.191621214370635,0.691134861476176,11,1.107499599456787,1.1387500762939453,1.471874713897705,2.4624996185302734,0.3899993896484375,3,-0.013634152641880615,-1.7483898277970973,16.200000762939453,1.075383668056075,16.629999160766598,-4.387995547421147,16.604999542236328,-0.013634152641880615
4989,2008-11-21,15.167499542236328,15.704999923706055,14.274999618530273,15.697500228881836,2354400.0,-0.015257302906897086,4.247706807308819,0.768116342648006,23.71542366121878,47.56623809473726,1.526724880680991,1.5723500084577609,2.1303183678480373,3.522132918945289,13.248087591795965,1.4300003051757812,0.03048117331393385,-1.538500356674195,-3.072795524454797,-0.004205188893591227,-2.305647940564498,-0.771352772783894,2.6657171141662594,27.803727350241985,-6.204387658734895,0.7671475838903017,11,0.7187500000000018,1.0325002670288086,1.6412501335144043,2.697500228881836,0.9624996185302699,4,0.027855653410441272,-1.3999982257234613,15.40250015258789,-1.7483898277970973,16.200000762939453,1.075383668056075,16.629999160766598,0.027855653410441272
4990,2008-11-24,15.88249969482422,15.954999923706055,14.9975004196167,15.232500076293945,1609200.0,0.04714027850120317,1.4088035527063956,-1.2264127856970664,33.804059334169025,45.75769207373184,0.6657927463281279,0.9603398120895807,1.3540716323762236,2.7783092662787165,12.156956922266481,0.9574995040893555,-0.01379770226368393,-0.8576251983642553,-2.276937033491974,0.5616866367634614,-1.5672811159281128,-0.14796928080039784,1.6660595985485802,54.491513917175894,25.295154903551968,0.7096559175638584,11,0.003749847412109375,0.3175001144409162,0.9262499809265119,1.9825000762939435,0.23500061035155717,0,-0.030064534615330984,4.247706807308819,15.167499542236328,-1.3999982257234613,15.40250015258789,-1.7483898277970973,16.200000762939453,-0.030064534615330984
4991,2008-11-25,15.262499809265135,16.209999084472653,14.920000076293945,15.952500343322756,6598800.0,-0.039036669130938506,1.141080716594442,-1.0615399061583948,33.493666219923,43.48512285193414,1.1171750116517867,1.5926900392038608,1.9093546102562886,3.3656276872043147,10.714018577176201,1.2899990081787074,-0.1055496141047172,-1.4336250782012971,-2.979833968545643,0.11258381214304869,-2.20672952337347,-0.6605206330291242,2.024174710120265,35.267849540226926,6.080396571841032,0.7731044451721725,11,0.623749732971195,0.9375000000000018,1.5462498664855975,2.602499961853029,0.7500009536743182,1,0.009172831781971036,1.4088035527063956,15.88249969482422,4.247706807308819,15.167499542236328,-1.3999982257234613,15.40250015258789,0.009172831781971036
4992,2008-11-26,15.5600004196167,15.729999542236328,14.84000015258789,15.079999923706055,1335200.0,0.019492259726088035,1.1707335511280705,-0.6956523541915991,38.74782437901377,41.08467092293276,0.6952617712772806,1.2771871763743903,1.5714233236239181,3.036843775071386,10.407343083507396,0.8899993896484375,-0.21675177823071579,-1.0831244468688972,-2.710839866907712,0.5445909731699157,-1.8969821568883027,-0.2692667368494899,1.4857401077002912,57.7528350910941,24.683717901938536,0.8138577100194065,11,0.3262491226196307,0.6399993896484375,1.2487492561340332,2.277499198913574,0.2174997329711914,2,-0.0009640323212229962,1.141080716594442,15.262499809265135,1.4088035527063956,15.88249969482422,4.247706807308819,15.167499542236328,-0.0009640323212229962
4993,2008-11-28,15.5024995803833,15.8725004196167,15.274999618530273,15.4399995803833,712000.0,-0.0036954265862940705,-2.04459066103614,0.13020819880910042,32.95616229775233,38.01315207167919,0.5061743555853475,1.2845766107698608,1.5869917288396707,3.05494470069857,10.22642148057132,0.5975008010864258,-0.30425907270889496,-1.067000246047975,-2.76327448072837,0.6292739886324199,-1.9151373633881725,-0.21886312870777758,1.3215816742307531,63.436708043493596,30.02872575689262,0.8481371173401973,11,0.3775005340576172,0.6975002288818359,1.2162504196166992,2.3350000381469727,0.2525005340576172,4,-0.01080467968199661,1.1707335511280705,15.5600004196167,1.141080716594442,15.262499809265135,1.4088035527063956,15.88249969482422,-0.01080467968199661
4994,2008-12-01,15.135000228881836,15.875,15.0625,15.237500190734865,1458000.0,-0.023705812704326368,-5.565645434123373,-1.639999389648466,31.09431528932633,35.42380117093917,0.7389638734238648,1.5653645612572973,1.887113791072256,3.381185748599833,10.376580940110609,0.8125,-0.41898823231544924,-1.3284996509552016,-3.1073552742690964,0.4503559723586932,-2.217927462612149,-0.4390718392982542,1.485154494845517,21.53286907224825,-11.255812289289349,0.8894278116569476,12,0.6149997711181641,1.0649995803833008,1.7093746662139893,2.6750001907348633,0.4074993133544922,0,0.04344230613883959,-2.04459066103614,15.5024995803833,1.1707335511280705,15.5600004196167,1.141080716594442,15.262499809265135,0.04344230613883959
4995,2008-12-02,15.579999923706055,15.692500114440918,15.237500190734865,15.380000114440918,1380000.0,0.029402027624356064,1.1411751506243675,-1.9512183775434864,37.208322219949196,33.990943550912505,0.1489402986524393,0.99433468462313,1.3960882380234843,2.9024455499035113,11.135060116237083,0.557499885559082,-0.633189631049305,-0.7711249828338609,-2.4693016910201635,0.9270517253524435,-1.6202133369270122,0.07796337125929043,0.8525423916055317,54.01462394573673,19.664094514765168,0.8490883540931519,12,0.0950002670288086,0.619999885559082,1.1418750286102295,2.2300004959106445,-0.3924999237060547,1,0.03530162000987436,-5.565645434123373,15.135000228881836,-2.04459066103614,15.5024995803833,1.1707335511280705,15.5600004196167,0.03530162000987436
4996,2008-12-03,16.25,16.309999465942386,15.414999961853027,15.99250030517578,1244800.0,0.04300385619864433,3.741736476722613,1.2874997019765009,45.47260115004448,34.37018492620219,-0.6488665103942584,0.22003753423447137,0.6843197782083337,2.2096033210304036,11.927316406072615,0.894999504089359,-0.7776828747150759,-0.027749872207643023,-1.599449266867289,1.543949522452003,-0.813599569537466,0.75809982512218,-1.9750003814697266,95.91840177085054,57.00193442005847,0.7858496973298231,12,-0.8625001907348633,-0.05000019073486328,0.4712498188018799,1.5600004196166992,-0.9274997711181641,2,-0.008153827373798328,1.1411751506243675,15.579999923706055,-5.565645434123373,15.135000228881836,-2.04459066103614,15.5024995803833,-0.008153827373798328
4997,2008-12-04,15.609999656677244,16.497499465942386,15.470000267028807,16.137500762939453,1234000.0,-0.03938463651216961,-1.5448900174200617,-2.0485504133210797,35.76497678314877,34.695261259393966,-0.11327074607906162,0.7786723489386862,1.2778805075346025,2.823247141981243,12.302433099739444,1.0274991989135795,-0.9051725638357286,-0.5907502174377459,-2.1331424759170243,0.9516420410415325,-1.3619463466773833,0.1804459118018933,-1.2943000411987278,38.15330037894424,3.383691999310301,0.7711961292396389,12,-0.22375011444091442,0.5900001525878924,1.065000534057619,2.178750991821291,-0.019999504089353692,3,0.025784824799149675,3.741736476722613,16.25,1.1411751506243675,15.579999923706055,-5.565645434123373,15.135000228881836,0.025784824799149675
4998,2008-12-05,16.22249984741211,16.229999542236328,15.2524995803833,15.412500381469727,810000.0,0.039237681243180944,1.369700164379001,-1.5355407909604468,47.78100442194759,37.36921467725272,-0.667406640260447,0.12347553622844387,0.6196200752469494,2.1893610542892503,12.420630484070717,0.9774999618530273,-1.0019797614659804,0.05287494659423686,-1.4596110771743653,1.565360970362839,-0.7033680652900642,0.809117958478538,-1.8195282379150388,80.83625638496802,41.2582467555286,0.7562430118843014,12,-0.5537500381469709,-0.022500038146972656,0.44937562942504883,1.5062503814697266,-0.6975002288818359,4,-0.02743101858590602,-1.5448900174200617,15.609999656677244,3.741736476722613,16.25,1.1411751506243675,15.579999923706055,-0.02743101858590602
4999,2008-12-08,16.517499923706055,16.700000762939453,16.317499160766598,16.375,1184400.0,0.018184625000382093,-1.970867745638996,0.17592594772919398,49.295210535016246,39.09045369956908,-0.8390005093990514,-0.24658326175762824,0.2699803103067673,1.8736351065874075,12.389288640099542,0.47750091552734375,-1.016790093821891,0.3874999999999993,-1.038227993102197,1.8132279931021973,-0.3253639965511006,1.1003639965510974,-2.030747199951172,87.52131502018527,44.596756040578036,0.7128639965510987,12,-0.7474994659423828,-0.31750011444091797,0.15437555313110352,1.026249885559082,-0.307500839233402,0,-0.0461631489503318,1.369700164379001,16.22249984741211,-1.5448900174200617,15.609999656677244,3.741736476722613,16.25,-0.0461631489503318
5000,2008-12-09,16.350000381469727,16.850000381469727,16.155000686645508,16.385000228881836,993600.0,-0.010140732133192332,-2.270592670382637,-0.24561309579579982,47.79528533483281,40.67952249011461,-0.6685134195911804,-0.15890110822315506,0.3844417658829329,2.01990295912055,12.979258242493632,0.6949996948242188,-0.9066918381131917,0.2655004501342759,-1.063164966511252,1.5941658667798038,-0.398832258188488,0.9298331584570398,-1.7304527753637693,68.70111115687949,24.34027367985111,0.6643327083227636,12,-0.505000114440918,-0.15000057220458984,0.32187509536743164,1.1937494277954102,-0.35249996185302734,1,-0.04938842938184762,-1.970867745638996,16.517499923706055,1.369700164379001,16.22249984741211,-1.5448900174200617,15.609999656677244,-0.04938842938184762
5001,2008-12-10,16.367500305175778,16.995000839233402,16.177499771118164,16.524999618530273,694800.0,0.0010703317001683477,-2.041862280655076,4.500000000000101,51.41052200782467,42.086488893315824,-0.5730473160720067,-0.24570468127848955,0.3209118319424711,1.9762274997727438,13.108612004513937,0.8175010681152379,-0.7183847735717226,0.3190003395080545,-0.9319851152537026,1.5699857942698134,-0.30649238787282584,0.9444930668889331,-1.5695164770407182,63.98851760533476,14.986306443288726,0.6254927273808791,12,-0.3387498855590785,-0.16750049591064098,0.3043751716613805,1.1362495422363317,-1.0799999237060511,2,-0.07209410619669487,-2.270592670382637,16.350000381469727,-1.970867745638996,16.517499923706055,1.369700164379001,16.22249984741211,-0.07209410619669487
5002,2008-12-11,16.007499694824222,16.65999984741211,15.517499923706055,16.204999923706055,966400.0,-0.021994843662090258,1.0632051376993674,1.253975174084115,55.49999393116558,44.591359074806185,-0.15968609913048937,0.053022963373702936,0.6118581598575439,2.3024242914278013,13.3692016888086,1.1424999237060547,-0.6354457909199791,-0.00037527084350230666,-1.197480838517535,1.1967302968305304,-0.5989280546805169,0.5981775129935141,-0.9898141655793289,43.32852619797565,-10.361202202736209,0.5985527838370159,12,0.021250724792476916,0.10999965667724254,0.6993756294250453,1.4762506484985316,-0.43249988555908736,3,-0.042792408496116985,-2.041862280655076,16.367500305175778,-2.270592670382637,16.350000381469727,-1.970867745638996,16.517499923706055,-0.042792408496116985
5003,2008-12-12,15.755000114440918,16.0625,15.412500381469727,15.702500343322756,1232800.0,-0.01577383009196287,-1.0553357538327925,-0.26582131785565555,55.32397352769906,47.28354332351427,0.14795654985002749,0.1842284518962245,0.815688242889987,2.521184742176441,14.058823910900767,0.6499996185302734,-0.5029339303954075,-0.1698748111724857,-1.1702121631510067,0.8304625408060353,-0.6700434871617453,0.3302938648167757,-0.5395830541971733,21.642946849772034,-33.86210480663502,0.5001686759892608,12,0.36125040054321644,0.28749942779541016,0.9518752098083496,1.5974998474121094,-0.43249988555908203,4,-0.010472863259568643,1.0632051376993674,16.007499694824222,-2.041862280655076,16.367500305175778,-2.270592670382637,16.350000381469727,-0.010472863259568643
5004,2008-12-15,15.845000267028807,16.03499984741211,15.647500038146973,15.857500076293945,816400.0,0.005712481874588837,1.1088462207182543,-0.23809264305181302,49.616766263969566,48.66225932840542,0.189152696740587,0.04577590190365477,0.6845562620985337,2.3903612286923543,14.893344568157701,0.3874998092651367,-0.42075726588067397,-0.047624683380128374,-1.0121990958259435,0.9169497290656867,-0.5299118896030368,0.4346625228427783,-0.45162482888609645,27.33015863832806,-27.133926912541188,0.4822872062229072,12,0.2787499427795428,0.1974992752075213,0.8143749237060565,1.466250419616701,-0.6675004959106428,0,-0.020195685901275073,-1.0553357538327925,15.755000114440918,1.0632051376993674,16.007499694824222,-2.041862280655076,16.367500305175778,-0.020195685901275073
5005,2008-12-16,16.317499160766598,16.317499160766598,15.875,16.020000457763672,784000.0,0.029820062213630427,1.9747972431479874,-23.800259403368578,61.11695866118191,50.40052127408735,-0.18744185998055585,-0.4736504668966113,0.18523932112345065,1.8808889534171662,15.51206083293499,0.4724988937377912,-0.28333127766136457,0.4392492294311481,-0.4884900429847505,1.3669885018470467,-0.024620406776801218,0.9031188656390974,-0.9049987792968714,57.18790000072281,0.28340795213377135,0.46386963620794885,12,-0.1937489509582484,-0.2749996185302699,0.2575011253356969,0.9625015258789098,-1.379999160766598,1,-0.006588024012430527,1.1088462207182543,15.845000267028807,-1.0553357538327925,15.755000114440918,1.0632051376993674,16.007499694824222,-0.006588024012430527
5006,2008-12-17,16.049999237060547,16.397499084472653,15.97249984741211,16.09000015258789,662800.0,-0.01639343879049926,-3.3589733557650563,-0.13445744510338356,55.19617073908256,52.559542824746664,0.0544281633961603,-0.2654398485482652,0.4435369180748694,2.1088060389958443,15.865297724259502,0.4249992370605433,-0.0937119799121362,0.20074930191040075,-0.662034036509354,1.0635326403301573,-0.2306423672994775,0.632140971120279,-0.47924880981445206,51.102134549552105,-5.459791259155338,0.431391669209878,12,0.07375097274780273,-0.16374969482421697,0.7562508583068848,1.230001449584961,-1.0249996185302734,2,-0.0032709545133574602,1.9747972431479874,16.317499160766598,1.1088462207182543,15.845000267028807,-1.0553357538327925,15.755000114440918,-0.0032709545133574602
5007,2008-12-18,15.864999771118164,16.170000076293945,15.609999656677244,16.170000076293945,1273200.0,-0.011526447024072572,2.672130224879317,7.62483311081442,53.742905043930094,53.22197622718917,0.3122385590173309,-0.11259757672254977,0.6257794192469532,2.253782924345238,16.353143144222976,0.560000419616701,0.03073328776565276,0.032499885559081676,-0.8144745817031414,0.8794743528213047,-0.3909873480720307,0.4559871191901941,1.130001068115238,45.93908482000237,-9.350331513735632,0.4234872336311118,12,0.33875083923339844,0.02124977111816584,1.1131253242492676,1.4150009155273438,-0.4699993133544922,3,-0.03640084449920766,-3.3589733557650563,16.049999237060547,1.9747972431479874,16.317499160766598,1.1088462207182543,15.845000267028807,-0.03640084449920766
5008,2008-12-19,15.192500114440918,15.984999656677244,15.192500114440918,15.914999961853027,1880000.0,-0.04238888536900676,-1.1937708224436194,2.3688495885133953,50.5585226463226,53.362344239556535,0.920017484354755,0.5727267380959802,1.2949043082914429,2.8820628793329597,16.10149138985054,0.7924995422363263,0.0331829632140348,-0.6294997692108151,-1.5036889863289922,0.24468944790736202,-1.0665943777699027,-0.19240516065172564,1.7748007011413591,0.0,-57.099055467158124,0.4370946085590888,12,0.9012503623962402,0.6937494277954119,1.7612500190734863,2.08750057220459,0.06750011444091797,4,0.02517687621806508,2.672130224879317,15.864999771118164,-3.3589733557650563,16.049999237060547,1.9747972431479874,16.317499160766598,0.02517687621806508
5009,2008-12-22,15.59000015258789,15.667499542236328,14.789999961853027,14.789999961853027,1015600.0,0.02616422808311425,-1.193748427927869,-1.107266933827528,50.09804148895907,53.61820603445946,0.42143398813069766,0.21977004227724883,0.9110711263077462,2.4412875616845753,15.112331693862425,0.8774995803833008,0.17179577477196162,-0.2531247615814216,-1.0798507175522545,0.5736011943894095,-0.6664877395668363,0.16023821640399483,1.3063086349487314,49.766757535217856,-7.403451010544536,0.41336297798541566,12,0.30250024795532404,0.2962493896484393,1.3006248474121094,1.6337499618530273,-0.5974998474121112,0,-0.017158429832449418,-1.1937708224436194,15.192500114440918,2.672130224879317,15.864999771118164,-3.3589733557650563,16.049999237060547,-0.017158429832449418
5010,2008-12-23,15.404999732971193,15.802499771118164,15.335000038146973,15.667499542236328,550800.0,-0.011866607941372509,-1.3229846629909656,-0.3281246833503979,40.84506518360456,52.444266387323886,0.5121468040039812,0.3870051176063374,1.0648328053749534,2.582455614596194,14.378917724110424,0.4674997329711914,0.16734024947609072,-0.4142501831054677,-1.2634619625537642,0.43496159634282705,-0.8388560728296159,0.010355706618680571,1.3649305250244144,38.25817149535641,-13.431885655559853,0.4246058897241474,12,0.3200001716613752,0.4750003814697248,1.4793753623962385,1.8187503814697248,-0.7274999618530291,1,-0.014767930269165341,-1.193748427927869,15.59000015258789,-1.1937708224436194,15.192500114440918,2.672130224879317,15.864999771118164,-0.014767930269165341
5011,2008-12-24,15.40250015258789,15.510000228881836,15.36750030517578,15.442500114440918,218400.0,-0.00016225773623046447,-1.5909157902949818,0.15238091778049956,47.39158258224202,51.543331792999055,0.40606821291942197,0.42217613958023037,1.0266357207229468,2.5433777149934613,13.99862327955153,0.14249992370605646,0.12479337882161623,-0.42374978065490687,-1.255772395391464,0.40827283408165194,-0.8397610880231845,-0.0077384732866274675,1.2486342876391632,44.38406811169045,-8.645761154084788,0.416011307368279,12,0.1912493705749494,0.3474998474121094,1.4212498664855957,1.8212499618530273,-2.6525001525878906,2,-0.03018991384393932,-1.3229846629909656,15.404999732971193,-1.193748427927869,15.59000015258789,-1.1937708224436194,15.192500114440918,-0.03018991384393932
5012,2008-12-26,15.545000076293945,15.577500343322756,15.332500457763672,15.510000228881836,254000.0,0.009251739801613423,3.899979019244936,-0.8749970197649191,40.342121190534286,49.87868153331408,0.21351701323766292,0.29354501311514625,0.8729476465737704,2.3544775767014166,13.472631212547448,0.2449998855590838,0.1043710668322575,-0.2804998397827152,-1.1135594101957622,0.5525597306303318,-0.6970296249892378,0.13602994542380742,0.9944662952306658,63.179942029355715,13.102850986867807,0.41652978520652334,12,0.04874944686889471,0.13000011444091797,1.1918749809265137,1.6787500381469727,-1.734999656677246,4,-0.03345129978845551,-1.5909157902949818,15.40250015258789,-1.3229846629909656,15.404999732971193,-1.193748427927869,15.59000015258789,-0.03345129978845551
5013,2008-12-29,15.335000038146973,15.6899995803833,15.135000228881836,15.6899995803833,555600.0,-0.013509169322374115,2.126760941747886,-10.142888283378747,32.724606819813744,48.001774928407876,0.39970832438964443,0.5168522827594728,1.051599582622373,2.510078195542814,13.234525863809518,0.5549993515014648,0.04380338870826961,-0.48212490081787074,-1.332053973509197,0.36780417187345726,-0.9070894371635347,-0.05716036447220674,1.0994983487973435,53.82717816900148,8.135959847233678,0.4249645363456637,12,0.25874948501586736,0.30000019073486506,1.390625,1.7624998092651367,-1.7399997711181658,0,0.003912645547273774,3.899979019244936,15.545000076293945,-1.5909157902949818,15.40250015258789,-1.3229846629909656,15.404999732971193,0.003912645547273774
5014,2008-12-30,15.792499542236328,15.8100004196167,15.354999542236328,15.390000343322756,904000.0,0.029833681314071825,1.0799994768426582,-1.1338020223294347,42.49156655970093,45.93228691713221,-0.07378037768432932,0.11714255960625941,0.5807199854378311,2.006394765309942,12.671940233814416,0.47500038146972656,-0.011495085875150579,-0.057500362396240234,-0.8449010573658278,0.7299003325733473,-0.4512007098810358,0.33619998508855353,0.5433289392025102,97.40727815775605,52.370085696253525,0.39370034748479377,12,-0.1987500190734881,-0.1574993133544904,0.7331254482269287,1.3050003051757812,-2.0774993896484375,1,-0.03371849477850841,2.126760941747886,15.335000038146973,3.899979019244936,15.545000076293945,-1.5909157902949818,15.40250015258789,-0.03371849477850841
5015,2008-12-31,16.129999160766598,16.274999618530273,15.592499732971193,15.717499732971193,998000.0,0.021370880374423473,-1.0603787925681052,1.0248453385965115,47.05516060524361,45.02773023559454,-0.4924614718904845,-0.18660726033591502,0.2130957050751121,1.6164608192375098,11.770128167562255,0.6824998855590803,-0.04081416908192104,0.2524992942810016,-0.5336135868968377,1.0386121754588427,-0.14055714630791982,0.645555734869923,-1.3399991989135707,87.28065478978968,42.796617163874814,0.39305644058892053,12,-0.5974993705749476,-0.23749876022338334,-0.08687448501586559,0.6262502670288121,-2.329998970031733,2,-0.07052070147390865,1.0799994768426582,15.792499542236328,2.126760941747886,15.335000038146973,3.899979019244936,15.545000076293945,-0.07052070147390865
5016,2009-01-02,16.117500305175778,16.15250015258789,15.907500267028807,16.102500915527347,517600.0,-0.000774882593994275,4.764765281393094,0.036362207163763455,51.49254735639087,44.77769049253463,-0.5245418248040945,-0.19451689692033902,0.20598677896417072,1.5776767395063587,11.822057082439889,0.2449998855590838,-0.03857552385970031,0.24662542343139293,-0.5284249989591707,1.0216758458219566,-0.1408997877638889,0.6341506346266748,-1.2978003501892061,86.18426336148595,39.83750590235147,0.38752521119528227,1,-0.5850005149841273,-0.22499990463256303,-0.07437562942504528,0.6387491226196325,-2.6175003051757777,4,-0.08934391231841265,-1.0603787925681052,16.129999160766598,1.0799994768426582,15.792499542236328,2.126760941747886,15.335000038146973,-0.08934391231841265
5017,2009-01-05,16.012500762939453,16.117500305175778,15.72249984741211,16.007499694824222,890000.0,-0.006514629455450116,2.6744202551410545,0.3334181078330849,53.63958965129311,45.120031270864686,-0.44300571677940503,-0.060941368185348566,0.28306484376484775,1.6305016422020842,12.255397214532353,0.3950004577636683,-0.14561611490822735,0.12150082588195765,-0.6458928008381193,0.8888944526020364,-0.26219598747807993,0.505197639241997,-1.1636948146820068,76.97377226914377,26.366063508478604,0.38369681336003897,1,-0.48000097274780273,-0.12000036239623846,0.030623912811279297,0.743748664855957,-2.337500572204588,0,-0.2037471105381885,4.764765281393094,16.117500305175778,-1.0603787925681052,16.129999160766598,1.0799994768426582,15.792499542236328,-0.2037471105381885
5018,2009-01-06,15.77750015258789,16.147499084472653,15.640000343322756,16.139999389648438,1056400.0,-0.014676071766095755,1.6887448337190374,-72.48436308166858,49.083500523258955,45.00730449689801,-0.12996317753661124,0.14652398544122391,0.5097264631430356,1.8117507589663262,12.478175767062918,0.507498741149897,-0.20972917163638094,-0.0912497997283932,-0.8438355767818777,0.6613359773250931,-0.46754268825513634,0.28504308879834994,-0.900170330924988,45.9239755776467,-7.313074197782797,0.37629288852674314,1,-0.07250022888183594,0.11500024795532404,0.2656245231628418,0.9787492752075195,-1.8699998855590838,1,-0.1247028815682486,2.6744202551410545,16.012500762939453,4.764765281393094,16.117500305175778,-1.0603787925681052,16.129999160766598,-0.1247028815682486
5019,2009-01-07,15.755000114440918,15.904999732971193,15.515000343322756,15.56999969482422,991200.0,-0.0014260838491123584,-1.6440715225536884,-0.5103470592568379,41.299311200202766,45.05777627652004,-0.0911856686326189,0.11485939624601293,0.5304658959532631,1.7783857253012236,13.472567549301592,0.3899993896484375,-0.2567932005085307,-0.07562484741210973,-0.7643800362842974,0.6131303414600779,-0.42000244184820446,0.2687527470239832,-0.8497168968406683,31.578947368420895,-20.28431695904632,0.34437759443609367,1,-0.05000019073486328,0.1375002861022967,0.2849998474121094,0.8212499618530273,-2.0924997329711914,2,-0.13709932286400117,1.6887448337190374,15.77750015258789,2.6744202551410545,16.012500762939453,4.764765281393094,16.117500305175778,-0.13709932286400117
5020,2009-01-08,15.542499542236328,15.957500457763672,15.44499969482422,15.664999961853027,1039600.0,-0.0134878178775647,-2.2283500989718594,-0.662162928443665,42.01416151036901,44.460285046311924,0.15966038923693304,0.2780162533509998,0.769326306633193,1.9380484508242084,14.340424110055547,0.5125007629394513,-0.23959307807428587,-0.24775037765502894,-0.9021259617609623,0.4066252064509044,-0.5749381697079947,0.07943741439793861,-0.6098219966174785,13.780888244269654,-36.60153307146842,0.32718779205296705,1,0.16250038146972656,0.35000085830688654,0.43250036239624023,1.0337505340576172,-2.0224990844726562,3,-0.1175807909585107,-1.6440715225536884,15.755000114440918,1.6887448337190374,15.77750015258789,2.6744202551410545,16.012500762939453,-0.1175807909585107
5021,2009-01-09,15.1875,15.489999771118164,15.072500228881836,15.489999771118164,852000.0,-0.02284056957966296,1.7603296405354452,2.4693774279686416,39.880505033181315,44.40899436216159,0.537476286160679,0.5692670707580287,1.1167198000897116,2.2408427589745514,15.659474013629026,0.4699993133544922,-0.2567008706699223,-0.543749904632568,-1.1917353815180292,0.10423557225289137,-0.8677426430752995,-0.21975716618983832,-0.22797601292292136,10.697664515648295,-38.5842548199186,0.32399273844273,1,0.4862499237060547,0.7050004005432147,0.75,1.3887500762939453,-1.9399995803833008,4,-0.0913580121326838,-2.2283500989718594,15.542499542236328,-1.6440715225536884,15.755000114440918,1.6887448337190374,15.77750015258789,-0.0913580121326838
5022,2009-01-12,15.322500228881836,15.404999732971193,15.1274995803833,15.1274995803833,504800.0,0.008888903959297867,-1.8461459459195284,-0.644630730720001,52.31317052079132,46.58550144004799,0.41079479166585386,0.4008699543749099,0.9601317797939544,2.054850368755382,16.194140521158754,0.2775001525878924,-0.2029180385655991,-0.37449970245361364,-1.0333273269243186,0.2843279220170931,-0.703913514688967,-0.04508589021826026,-0.3366667291756933,23.255838710879427,-30.927288292910657,0.329413812235353,1,0.35124969482421875,0.5700001716613787,0.4712495803833008,1.2524995803833008,-2.1199998855590803,0,-0.11894274443844033,1.7603296405354452,15.1875,-2.2283500989718594,15.542499542236328,-1.6440715225536884,15.755000114440918,-0.11894274443844033
5023,2009-01-13,15.59000015258789,15.607500076293945,15.207500457763672,15.270000457763672,570000.0,0.017457981380991416,1.2535218834957715,1.64101861859512,50.0,47.419771822303446,0.20480836504577304,0.12688004665699282,0.6622628964319048,1.7339232344145117,16.46469588391503,0.39999961853027344,-0.17904435569724342,-0.09874978065490758,-0.7586507965462204,0.5611512352364052,-0.4287002886005631,0.23120072729074792,-0.5783833305052646,58.474552527505686,3.5785870110490166,0.32995050794565617,1,0.08374977111816406,0.30250024795532404,0.2031245231628418,0.9412498474121094,-2.722499847412111,1,-0.12283514708850996,-1.8461459459195284,15.322500228881836,1.7603296405354452,15.1875,-2.2283500989718594,15.542499542236328,-0.12283514708850996
5024,2009-01-14,15.524999618530273,15.692500114440918,15.399999618530273,15.399999618530273,718800.0,-0.004169373535690912,-3.6800079345703125,0.3906253725293851,52.34374912688455,48.00739276915243,0.2546531231961495,0.17568520282782174,0.6864864382331959,1.748488144145334,16.680901059341828,0.29250049591064453,-0.1357914094622643,-0.147750282287598,-0.8072172750670674,0.5117167104918714,-0.4774837786773318,0.18198321410213758,-0.4881151405186941,51.12986131316071,-5.628161794865143,0.32973349638973515,1,0.08750057220458984,0.36750078201294123,0.4093751907348633,1.0062503814697266,-2.989999771118164,2,-0.10418675627990726,1.2535218834957715,15.59000015258789,-1.8461459459195284,15.322500228881836,1.7603296405354452,15.1875,-0.10418675627990726
5025,2009-01-15,16.209999084472653,16.242500305175778,15.442500114440918,15.520000457763672,1093200.0,0.044122349937115724,1.1192028051879814,5.519989013671847,62.4518015556443,49.225087680180586,-0.4669050112426838,-0.5457623539223064,-0.05062721677767357,1.0181209504422775,16.967734890618402,0.8000001907348597,-0.023626685992866214,0.5426241874694782,-0.09614381390417392,1.181392188843132,0.22324018678265212,0.8620081881563042,-1.1483523036507002,97.2221180697633,37.292000561073394,0.31938400068682665,1,-0.5524988174438459,-0.31749868392943803,-0.2249989509582484,0.3212509155273473,-3.3374986648559535,3,-0.15715600535987329,-3.6800079345703125,15.524999618530273,1.2535218834957715,15.59000015258789,-1.8461459459195284,15.322500228881836,-0.15715600535987329
5026,2009-01-16,15.9975004196167,16.40999984741211,15.800000190734865,16.40999984741211,833600.0,-0.013109110231813825,1.9575781956225624,-0.59782644751464,56.83019976075354,49.57959991456508,-0.3053267927054435,-0.3556318604699751,0.10975965378156616,1.1869885754470388,17.363636644856527,0.6099996566772443,0.0157282279744706,0.33275046348571813,-0.29979832003504825,0.9652992470064845,0.016476071725335828,0.6490248552461004,-0.9115865820405809,67.83630862307304,7.97369413052818,0.31627439176038274,1,-0.25625038146972656,-0.10500001907348455,0.024999618530273438,0.5337495803833008,-3.582500457763672,4,-0.15486794167012674,1.1192028051879814,16.209999084472653,-3.6800079345703125,15.524999618530273,1.2535218834957715,15.59000015258789,-0.15486794167012674
5027,2009-01-20,15.287500381469727,16.247499465942386,15.27750015258789,15.960000038146973,716000.0,-0.044381935897707225,-1.8014415972699545,1.6303044595028864,49.377053215442004,49.6122168803632,0.32521683191679784,0.3255775822402729,0.7766182575038094,1.85046258098534,17.52682180323465,0.9699993133544957,-0.008390059550986706,-0.348374605178833,-0.9950018552781259,0.2982526449204581,-0.6716882302284795,-0.02506098012918656,-0.14862310350016905,6.652803684951844,-51.74367350857775,0.32331362504964595,1,0.4537496566772461,0.4374995231628418,0.8268747329711914,1.2437496185302734,-2.9850006103515625,1,-0.13344234903998764,1.9575781956225624,15.9975004196167,1.1192028051879814,16.209999084472653,-3.6800079345703125,15.524999618530273,-0.13344234903998764
5028,2009-01-21,15.574999809265135,15.677499771118164,15.170000076293945,15.479999542236328,653200.0,0.01880617632846593,2.3833291477653837,-0.14126440970720147,47.014414435642934,50.24722835096766,0.006673765971305201,0.071889144319087,0.45826125660483363,1.520550561843324,17.234453204261364,0.5074996948242188,-0.05091635893220747,-0.08000016212463557,-0.6931733602551109,0.5331730360058398,-0.38658676118987323,0.2265864369406021,0.8350000381469744,32.6612748166867,-19.941347153720933,0.30658659906523744,1,0.1662502288818377,0.025000095367433417,0.4981250762939471,0.9562501907348651,-3.3625001907348615,2,-0.1523274154090869,-1.8014415972699545,15.287500381469727,1.9575781956225624,15.9975004196167,1.1192028051879814,16.209999084472653,-0.1523274154090869
5029,2009-01-22,15.322500228881836,15.53499984741211,15.0625,15.322500228881836,1596400.0,-0.016211851266482502,1.2235326852824226,0.0,38.650743397458555,49.87351522731094,0.2138612513706093,0.31971259744446456,0.6613423421581093,1.7246670876098946,16.52669675060122,0.5124998092651349,-0.10603053574873655,-0.31912474632263255,-0.9496908751917772,0.3114413825465103,-0.6344078107572049,-0.003841681888060222,1.0626996231079104,19.295009894150986,-27.72637440789117,0.31528306443457155,1,0.41374969482421875,0.2774996757507324,0.7568747997283936,1.208749771118164,-3.5900001525878906,3,-0.16022188853217012,2.3833291477653837,15.574999809265135,-1.8014415972699545,15.287500381469727,1.9575781956225624,15.9975004196167,-0.16022188853217012
5030,2009-01-23,15.177499771118164,15.332500457763672,14.9399995803833,15.109999656677244,706400.0,-0.009463237434994887,1.0794666518458262,100.0,37.26286065184827,49.58266585160727,0.33709028182781253,0.47094082460268183,0.7558323562537623,1.8229439662276832,16.093326780384942,0.3925008773803711,-0.13139069457893449,-0.45275020599365234,-1.108975085908245,0.2034746739209421,-0.7808626459509487,-0.12463776603635601,1.1547920867919927,16.156472625335162,-24.84071125224255,0.32811243995729705,1,0.497499942779541,0.4225001335144043,0.9056251049041748,1.2587499618530273,-3.2574996948242188,4,-0.17410640510992248,1.2235326852824226,15.322500228881836,2.3833291477653837,15.574999809265135,-1.8014415972699545,15.287500381469727,-0.17410640510992248
5031,2009-01-26,14.9375,15.357500076293945,14.864999771118164,15.172499656677244,1114400.0,-0.01581286606736565,-1.5921060887067426,-3.4814704926601343,35.94769824090042,47.7642800427305,0.6011114938436002,0.7107587371486588,0.9470525105318206,2.016066693941241,15.678825767344776,0.49250030517578125,-0.1334378290582734,-0.6694999694824215,-1.38954660290824,0.050546663943398684,-1.0295232861953316,-0.3094766527695114,1.311254321258545,5.244140678892082,-29.913314097714434,0.36002331671290994,1,0.6999998092651367,0.6624999046325684,1.1456248760223389,1.3299999237060547,-2.8900003433227557,0,-0.13824264973277323,1.0794666518458262,15.177499771118164,1.2235326852824226,15.322500228881836,2.3833291477653837,15.574999809265135,-0.13824264973277323
5032,2009-01-27,15.024999618530273,15.125,14.817500114440918,14.970000267028807,860800.0,0.005857715048051881,1.411762725936564,-0.23404013554370592,39.76885151353581,46.6274857664567,0.5218517604683761,0.6137729956169764,0.8194079397785465,1.880884661363023,15.399576504018453,0.30749988555908203,-0.12293369580070035,-0.5560003280639645,-1.321586361719735,0.209585705591806,-0.9387933448918488,-0.17320731123608013,1.113054338717042,24.12785894485875,-9.268340506234544,0.3827930168278848,1,0.5887503623962402,0.5750002861022949,0.9800002574920654,1.1750001907348633,-3.247499465942383,1,-0.17371046408935298,-1.5921060887067426,14.9375,1.0794666518458262,15.177499771118164,1.2235326852824226,15.322500228881836,-0.17371046408935298
5033,2009-01-28,15.395000457763672,15.5,15.135000228881836,15.220000267028807,797200.0,0.02462568044108826,-1.1159390644047555,3.1818591666521465,45.52795309200269,45.87017509591427,0.13553419068029804,0.26192683940756467,0.393552286043807,1.4750878290634084,14.552270630407676,0.47500038146972656,-0.06486027646657,-0.188999509811401,-0.9509884907074344,0.5729894710846324,-0.5699940002594168,0.1919949806366148,0.6109981152030031,80.48788268273005,44.92599990617778,0.38099449044801637,1,0.2187495231628418,0.20499944686889648,0.6499996185302734,0.8049993515014648,-3.65000057220459,2,-0.20087694671590384,1.411762725936564,15.024999618530273,-1.5921060887067426,14.9375,1.0794666518458262,15.177499771118164,-0.20087694671590384
5034,2009-01-29,15.260000228881836,15.4350004196167,15.135000228881836,15.302499771118164,654400.0,-0.00876909547695115,-1.0512865657237502,-0.24285426237458949,46.421793116244174,44.08906304709204,0.25590197615247057,0.3741720879801864,0.49979749460142386,1.5697106977306916,13.903032009578148,0.3000001907348633,-0.06773203292710228,-0.2973747730255134,-1.0658736810665665,0.47112413501553796,-0.68162422704604,0.08687468099501316,0.6271484982322626,64.83519247456519,25.42272252451569,0.384249454020526,1,0.35374975204467773,0.3399996757507324,0.7299997806549072,0.9399995803833008,-3.8500003814697266,3,-0.19970514840384546,-1.1159390644047555,15.395000457763672,1.411762725936564,15.024999618530273,-1.5921060887067426,14.9375,-0.19970514840384546
5035,2009-01-30,14.99250030517578,15.352499961853027,14.895000457763672,15.234999656677244,688000.0,-0.017529483597239603,-1.0914308633659824,5.705928552194597,47.474096368574955,43.049496003516644,0.37161728785102,0.5819193359157158,0.7311338057228998,1.796344815500495,14.258115968190987,0.45749950408935547,-0.09012465935662739,-0.5079997539520278,-1.2663629538088674,0.25036344590481185,-0.8871813538804467,-0.12881815402360886,0.7876835606710006,25.641057886992456,-16.684715340106692,0.3791815999284195,1,0.5399994850158727,0.6212496757507342,0.8968746662139928,1.2074995040893572,-3.0225000381469727,4,-0.21744206520085263,-1.0512865657237502,15.260000228881836,-1.1159390644047555,15.395000457763672,1.411762725936564,15.024999618530273,-0.21744206520085263
5036,2009-02-02,14.677499771118164,15.0,14.6274995803833,14.88249969482422,1328000.0,-0.021010540446603776,-1.4426232583735648,0.8453627708147423,42.01731910753056,42.231747769304256,0.5360568312688212,0.825848939134783,1.0047588423878313,2.070588092968407,14.792277006821083,0.3725004196166992,-0.12589227491930188,-0.7510002613067623,-1.5356899582467243,0.033689435633199594,-1.1433451097767442,-0.3586554128367805,1.0064157195880306,5.730678130427607,-37.39596167374958,0.3923448484699813,2,0.47499990463256836,0.841249942779541,1.125000238418579,1.5225000381469727,-2.135000228881836,0,-0.18787257624424047,-1.0914308633659824,14.99250030517578,-1.0512865657237502,15.260000228881836,-1.1159390644047555,15.395000457763672,-0.18787257624424047
5037,2009-02-03,12.75,14.220000267028807,12.630000114440918,13.859999656677244,7506800.0,-0.13132344072053925,-1.3555567800267991,5.4146344867368885,25.08771295802724,39.795447605124735,2.308525319508931,2.63130670651676,2.8814945816650503,3.942435250370611,15.85588495079402,2.047499656677246,-0.3136950724752179,-2.5153749942779537,-3.909034707433648,-1.1217152811222615,-3.2122048508558,-1.8185451377001076,2.807145581467447,4.181180848225219,-35.47545203198826,0.6968298565778461,2,1.3324999809265137,1.7699999809265137,2.921874761581421,3.4499998092651367,0.17500019073486506,1,-0.0550980661429612,-1.4426232583735648,14.677499771118164,-1.0914308633659824,14.99250030517578,-1.0512865657237502,15.260000228881836,-0.0550980661429612
5038,2009-02-04,13.8100004196167,13.885000228881836,13.125,13.4350004196167,3594000.0,0.0831372878130745,1.8952410708771268,-0.33783794233103903,37.19193785375517,39.63335810026881,1.0860391187406737,1.4928897080507877,1.8077105450796793,2.83286009686606,16.851542610877363,1.135000228881836,-0.45541904261133226,-1.3569995880126946,-2.871015185942653,0.15701600991726217,-2.114007386977672,-0.5999917890477171,1.3373447964670344,42.06774248824312,3.7028442546267897,0.7570077989649784,2,0.25499963760375977,0.7099995613098145,1.8243744373321533,2.3899993896484375,-0.9075002670288086,2,-0.14717597431363594,-1.3555567800267991,12.75,-1.4426232583735648,14.677499771118164,-1.0914308633659824,14.99250030517578,-0.14717597431363594
5039,2009-02-05,13.595000267028807,13.885000228881836,13.40250015258789,13.765000343322756,2347600.0,-0.015568439250913446,1.3536597847021279,-0.4533335367838636,28.995991503488753,38.71481708378442,1.1512944766646367,1.6208740374109976,2.0137205029533316,2.995055035457044,17.709725422391394,0.4825000762939453,-0.5298848714327171,-1.4639997482299822,-3.104302315824997,0.17630281936503245,-2.2841510320274896,-0.6438484644324749,1.1999166348249322,35.44537030939327,4.338570208942375,0.8201512837975072,2,0.46999979019165217,0.9249997138977069,2.019374608993532,2.60499954223633,-0.4900007247924787,3,-0.13607946635767465,1.8952410708771268,13.8100004196167,-1.3555567800267991,12.75,-1.4426232583735648,14.677499771118164,-0.13607946635767465
5040,2009-02-06,13.71500015258789,13.907500267028807,13.609999656677244,13.667499542236328,1074000.0,0.008826765958225957,-2.6615373780766127,-0.2794152296110074,31.39013431993969,38.20842109256656,0.8962752163577274,1.4302734566221282,1.8628893549897398,2.8248466330361737,18.487758079778573,0.3125,-0.6224853852485168,-1.252624893188477,-2.9807751409994303,0.47552535462247647,-2.1167000170939527,-0.3885497692830011,0.7768283990280533,45.78059453749812,18.52174798593873,0.8640751239054764,2,0.34999990463256836,0.804999828338623,1.8993747234344482,2.484999656677246,-0.6800003051757812,4,-0.1680641837062502,1.3536597847021279,13.595000267028807,1.8952410708771268,13.8100004196167,-1.3555567800267991,12.75,-0.1680641837062502
5041,2009-02-09,13.800000190734865,13.802499771118164,13.422499656677244,13.5,1327600.0,0.006197596587772303,1.491809327267338,6.3157123353678495,36.49568755711008,37.84473620851925,0.707336231655658,1.3027904163923196,1.7673975958580375,2.6920975413386383,18.818534466835967,0.38000011444091975,-0.6675373482484908,-1.0982498645782446,-2.89910554399251,0.702605814836021,-1.9986777042853774,-0.19782202487111178,0.43117237967657474,73.58490339699978,41.913522278441974,0.9004278397071325,2,0.2649998664855939,0.7199997901916486,1.9124999046325666,2.3999996185302717,-0.6325006484985369,0,-0.13260868829079409,-2.6615373780766127,13.71500015258789,1.3536597847021279,13.595000267028807,1.8952410708771268,13.8100004196167,-0.13260868829079409
5042,2009-02-10,13.5,13.7475004196167,13.265000343322756,13.6875,1191200.0,-0.021739143955684992,2.1382033135052203,-0.6249996026359504,31.20471667846381,36.253265495903825,0.8585520947903493,1.5381126089412014,2.043612919418843,2.953096848973317,19.21525229166391,0.5349998474121094,-0.7091479062462387,-1.3071250438690178,-3.199696407972688,0.585446320234654,-2.253410725920853,-0.3608393618171828,0.5070084265755668,47.92330632983603,15.700617342225094,0.9462856820518356,2,0.5325002670288086,1.0199999809265137,2.2125000953674316,2.6999998092651367,-0.39999961853027344,1,-0.07092595983434602,1.491809327267338,13.800000190734865,-2.6615373780766127,13.71500015258789,1.3536597847021279,13.595000267028807,-0.07092595983434602
5043,2009-02-11,13.675000190734865,13.725000381469727,13.332500457763672,13.40250015258789,1713200.0,0.012962977091471428,1.1073797667660876,-1.4533335367838636,34.864497692871296,34.9691215599735,0.4625544449069796,1.27780305069785,1.8482246940975262,2.739717448041999,20.11192687983434,0.3924999237060547,-0.7274508044458337,-1.0363748550415028,-2.955756732165794,0.8830070220827899,-1.9960657936036483,-0.07668391647935735,0.1392270721418516,63.81321340042487,28.717839062208526,0.9596909385621463,2,0.3162498474121076,0.8449997901916486,2.0374999046325666,2.5249996185302717,-0.7224998474121094,2,-0.054844606182027134,2.1382033135052203,13.5,1.491809327267338,13.800000190734865,-2.6615373780766127,13.71500015258789,-0.054844606182027134
5044,2009-02-12,13.907500267028807,13.922499656677244,13.520000457763672,13.572500228881836,1107600.0,0.017001833495509988,1.2054822080375527,1.2293577660575838,38.51718691338483,33.97390939828571,0.020144892602557363,0.9675157926450257,1.6094653124074707,2.459741184081013,21.072656244023165,0.40249919891357244,-0.7735142434164128,-0.7229998111724871,-2.6343257086649086,1.1883260863199343,-1.6786627599186978,0.2326631375737236,-1.2775001525878888,97.71872162543984,57.73975928300533,0.9556629487462109,2,-0.09250020980834783,0.6124997138977069,1.891249895095827,2.29249954223633,-0.4450006484985334,3,-0.07226317419698491,1.1073797667660876,13.675000190734865,2.1382033135052203,13.5,1.491809327267338,13.800000190734865,-0.07226317419698491
5045,2009-02-13,13.662500381469727,13.979999542236328,13.609999656677244,13.920000076293945,1082400.0,-0.017616385465036744,-1.0413722343532033,-0.7686557179174074,38.48239192125256,33.58113971092149,0.0633008891095006,1.0665610143571662,1.830884054126047,2.6640603292284766,23.193283709874674,0.3699998855590838,-0.8884861405399374,-0.8406247615814202,-2.64531225927006,0.9640627361072216,-1.7429685104257402,0.061718987262899816,-1.0066502761840823,55.59447321772731,10.75822899002668,0.9023437488443206,2,-0.23750019073486328,0.8574995994567871,2.1362497806549072,2.53749942779541,-0.2825002670288086,4,-0.04080518379999676,1.2054822080375527,13.907500267028807,1.1073797667660876,13.675000190734865,2.1382033135052203,13.5,-0.04080518379999676
5046,2009-02-17,13.520000457763672,13.789999961853027,13.482500076293945,13.550000190734865,1981200.0,-0.010430003273729116,-4.857113014414038,0.11650395543836428,36.538474005645625,34.853446493990205,0.027203357994640243,1.0687305188703178,1.9260613707292542,2.7633605128273366,25.58114483826643,0.30749988555908203,-1.0162723913858986,-0.8592496871948239,-2.5696966559908887,0.851197281601241,-1.7144731715928572,-0.004026202796790557,-0.8111843749999998,35.66439162846392,-11.304236631205285,0.8552234843980324,2,0.03249931335449219,0.9999995231628418,2.278749704360962,2.679999351501465,-0.1300001144409162,1,-0.03587282499484368,-1.0413722343532033,13.662500381469727,1.2054822080375527,13.907500267028807,1.1073797667660876,13.675000190734865,-0.03587282499484368
5047,2009-02-18,13.2475004196167,13.637499809265135,13.1899995803833,13.625,1418800.0,-0.020155327582884297,1.2236080473686937,12.583431350732,30.45061860762715,34.1044110221982,0.42208164663035674,1.2443617958122868,2.167728918448507,2.9924339866493916,27.506142991986227,0.44750022888183416,-1.151068680089434,-1.0297497272491452,-2.7553828475863824,0.6958833930880921,-1.8925662874177647,-0.16693316708052564,-0.4878369984741209,7.278587596197375,-33.985674155156424,0.8628165601686191,2,0.33749914169311523,1.2724995613098145,2.5356247425079346,2.9524993896484375,0.6049995422363281,2,-0.006038941298081135,-4.857113014414038,13.520000457763672,-1.0413722343532033,13.662500381469727,1.2054822080375527,13.907500267028807,-0.006038941298081135
5048,2009-02-19,13.202500343322756,13.397500038146973,13.1274995803833,13.239999771118164,1173600.0,-0.0033968729849827017,-1.8799902344246704,0.09933634298966024,30.957894824175355,34.322400280052264,0.4155444420301091,1.1620876277495142,2.160992167513397,2.9905905338109964,29.385529716291337,0.2700004577636719,-1.2491944985928498,-0.9561248302459706,-2.6315880768978968,0.7193384164059555,-1.7938564535719337,-0.11839320692000754,-0.39402347733642706,8.797743846982737,-28.26696066917513,0.8377316233259626,2,0.35124921798705877,1.317499637603758,2.580624818801878,2.997499465942381,0.42999935150146484,3,-0.007763678029735432,1.2236080473686937,13.2475004196167,-4.857113014414038,13.520000457763672,-1.0413722343532033,13.662500381469727,-0.007763678029735432
5049,2009-02-20,12.86750030517578,13.1875,12.6875,13.082500457763672,1082800.0,-0.02537398442988148,1.3529454003644164,5.733424887465032,30.57587270769524,34.23192676758066,0.7112966291289151,1.3741904088730905,2.429785758234088,3.270695034643838,31.34137889968851,0.5150003433227557,-1.075842452033033,-1.168374872207643,-2.844532020462614,0.5077822760473278,-2.0064534463351293,-0.3302962980801567,1.1124992370605487,13.926527576507814,-23.567685130602122,0.8380785741274857,2,0.4662494659423846,1.6524996757507342,2.9156248569488543,3.3324995040893572,0.5874996185302752,4,0.00660579258838534,-1.8799902344246704,13.202500343322756,1.2236080473686937,13.2475004196167,-4.857113014414038,13.520000457763672,0.00660579258838534
5050,2009-02-23,12.53499984741211,12.852499961853027,12.517499923706055,12.789999961853027,907200.0,-0.025840330279994328,-1.3103453945745789,1.186046202161059,30.47836467525029,33.5633353362629,0.9597382120291762,1.579555520941124,2.6962508877038402,3.5481244146891093,33.25835439252421,0.3500003814697248,-1.055705667360833,-1.3687503337860107,-3.0821844344693794,0.3446837668973579,-2.225467384127695,-0.5120332834443264,1.4191497039794925,1.3752395427459674,-38.47883493208917,0.8567170503416844,2,0.713749885559082,1.9287500381469727,3.2175004482269287,3.6649999618530273,1.1424999237060547,0,0.07399280274499964,1.3529454003644164,12.86750030517578,-1.8799902344246704,13.202500343322756,1.2236080473686937,13.2475004196167,0.07399280274499964
5051,2009-02-24,12.8725004196167,12.925000190734865,12.574999809265135,12.574999809265135,775600.0,0.026924657065254598,-1.3529389136790233,-1.1666685366154745,51.57152480396161,35.826314016873766,0.5328732060361077,1.13775127194741,2.294711106762744,3.160868156053155,35.08311780031711,0.3900003433227557,-0.9563904712312983,-0.9279997825622566,-2.6279653674842933,0.7719658023597802,-1.777982575023275,-0.07801699010123819,1.0241831466674807,31.69647608789137,-12.146595731769821,0.8499827924610179,2,0.3762493133544922,1.5912494659423828,2.9024999141693115,3.3274993896484375,0.7549991607666016,1,0.03942510610066319,-1.3103453945745789,12.53499984741211,1.3529454003644164,12.86750030517578,-1.8799902344246704,13.202500343322756,0.03942510610066319
5052,2009-02-25,12.414999961853027,12.807499885559082,12.322500228881836,12.779999732971193,2336800.0,-0.03554091612741195,1.309521755123728,-1.2268874698671577,28.831568771598782,35.15598858117682,0.9166796697742541,1.4647920831391978,2.69314148201347,3.556585713027813,37.00890941668408,0.5500001907348633,-0.8977202275395744,-1.2550002574920658,-2.9598880535853827,0.4498875386012511,-2.107444155538724,-0.40255635944540735,1.426516258728027,8.604627849601542,-33.99807077925259,0.8524438980466587,2,0.7362499237060547,1.8699998855590838,3.4018752574920654,3.7849998474121094,1.4399995803833008,2,0.07853406238143901,-1.3529389136790233,12.8725004196167,-1.3103453945745789,12.53499984741211,1.3529454003644164,12.86750030517578,0.07853406238143901
5053,2009-02-26,12.302499771118164,12.55500030517578,12.25749969482422,12.539999961853027,1828000.0,-0.009061634400365448,1.2242963332679757,0.6506858620959914,29.757248592341796,34.18266210106093,0.9096789763418816,1.4058072694810022,2.7521864926002824,3.6182763730676673,39.91700235592186,0.29750061035155895,-0.9011782260128598,-1.212875413894654,-2.8170020013351724,0.39125117354586436,-2.0149387076149132,-0.41081212017439483,1.4478754899609374,4.838716293263803,-37.071945840606354,0.8020632937202592,2,0.8162498474121094,1.6649999618530273,3.4306252002716064,3.8975000381469727,1.1500005722045916,3,0.1259906701541833,1.309521755123728,12.414999961853027,-1.3529389136790233,12.8725004196167,-1.3103453945745789,12.53499984741211,0.1259906701541833
5054,2009-02-27,12.212499618530273,12.36750030517578,12.102499961853027,12.162500381469727,1637200.0,-0.0073155988020563445,-2.117649698751227,-0.21052293434308958,26.24506803726277,32.82295944728428,0.8202123444930169,1.323654554827364,2.7836821075694864,3.660140183369151,43.030632260252496,0.26500034332275213,-0.851977851873599,-1.1505005359649658,-2.631055923582963,0.3300548516530313,-1.8907782297739644,-0.41022284215596727,1.4184455972484376,13.373814719393701,-26.888720845629287,0.7402776938089982,2,0.7337503433227539,1.606250286102295,3.458125352859497,3.9049997329711914,1.3250007629394531,4,0.11627431898866569,1.2242963332679757,12.302499771118164,1.309521755123728,12.414999961853027,-1.3529389136790233,12.8725004196167,0.11627431898866569
5055,2009-03-02,11.732500076293945,12.2524995803833,11.6899995803833,12.039999961853027,2358800.0,-0.0393039555561594,-1.866235631136607,-6.1500915541313805,20.941685559193274,31.089982953234028,1.114893706240041,1.630496998097346,3.183160856684424,4.093513652177958,45.987816787926704,0.5625,-0.8586710220367859,-1.4675000667572018,-2.910019055369135,-0.0249810781452684,-2.1887595610631685,-0.7462405724512351,1.7456006140921971,3.441334000518917,-31.259219876906908,0.7212594943059664,3,0.9312496185302734,1.862499713897705,3.935624837875366,4.309999465942383,1.682499885559082,0,0.14681439047185685,-2.117649698751227,12.212499618530273,1.2242963332679757,12.302499771118164,1.309521755123728,12.414999961853027,0.14681439047185685
5056,2009-03-03,11.920000076293945,12.1850004196167,11.744999885559082,11.81999969482422,3310800.0,0.015981248564306716,-2.5200042724609375,-0.32520461361443675,27.068226576302465,30.714161616420167,0.7560751580139264,1.292064606013188,2.9242823070548063,3.870542840717402,48.646703439084774,0.4525003433227539,-0.910799451420063,-1.1421250820159905,-2.5155031451961367,0.2312529811641557,-1.8288141136060645,-0.4554360504259165,1.3435284808918553,20.581694237163166,-11.932127792391551,0.6866890315900734,3,0.6237497329711914,1.674999713897705,3.7174997329711914,4.122499465942383,1.5974998474121094,1,0.14744124862209262,-1.866235631136607,11.732500076293945,-2.117649698751227,12.212499618530273,1.2242963332679757,12.302499771118164,0.14744124862209262
5057,2009-03-04,12.047499656677244,12.154999732971193,11.90250015258789,11.975000381469727,2468400.0,0.010696273453627336,-1.3218380724793535,0.7249899864578715,26.04856425391101,30.16868044194636,0.4922163659048948,1.1691815247036192,2.7313780604237436,3.71230477943835,49.205460028669116,0.25249958038330256,-0.9513713546841593,-0.9795004844665538,-2.42074717824182,0.46174620930871235,-1.7001238313541869,-0.2588771375789207,1.0272054232922567,41.32945395851674,12.247080855753769,0.7206233468876332,3,0.3912501335144061,1.547500133514406,3.571250200271608,3.994999885559084,1.7600002288818377,2,0.13114753838821258,-2.5200042724609375,11.920000076293945,-1.866235631136607,11.732500076293945,-2.117649698751227,12.212499618530273,0.13114753838821258
5058,2009-03-05,11.77750015258789,12.03499984741211,11.692500114440918,11.897500038146973,1686400.0,-0.02241124812480977,-1.3620674346486368,-1.6551873824338417,18.995635309433254,28.881987397695028,0.6021441609840323,1.3482282197046835,2.9531669687754274,3.953276320111783,49.854582175355915,0.35499954223632635,-0.9828673651029636,-1.1478749752044681,-2.6423046373727743,0.34655468696383807,-1.8950898062886203,-0.4006601441203159,1.131040267431267,12.915199792796034,-7.175933547432148,0.7472148310841527,3,0.5299997329711914,1.8174996376037598,3.8293747901916504,4.108749389648439,1.9624996185302734,3,0.17639561560030592,-1.3218380724793535,12.047499656677244,-2.5200042724609375,11.920000076293945,-1.866235631136607,11.732500076293945,0.17639561560030592
5059,2009-03-06,11.744999885559082,12.045000076293945,11.510000228881836,11.817500114440918,1627600.0,-0.0027595216818288026,1.028434853667532,0.6041691501959008,20.248254162354513,27.745308451817717,0.5125757519377601,1.3017670514017041,2.923270411210586,3.962452220951482,50.58849099413304,0.5349998474121094,-0.9627015199839786,-1.0878752231597897,-2.6358472674373683,0.46009682111778893,-1.861861245298579,-0.3138892010210004,1.017315633703772,31.649813053982506,15.386620458652438,0.7739860221387892,3,0.4725003242492676,1.7275004386901855,3.861875057220459,4.141249656677248,1.805000305175783,4,0.14538105358886466,-1.3620674346486368,11.77750015258789,-1.3218380724793535,12.047499656677244,-2.5200042724609375,11.920000076293945,0.14538105358886466
5060,2009-03-09,11.40999984741211,11.702500343322756,11.345000267028807,11.675000190734865,1762000.0,-0.028522779175065627,1.2343709487550079,3.6551656099550374,19.106880751366674,24.13812577930717,0.7500927064521168,1.5338704953494187,3.1966584366281197,4.250626931076983,51.4583429797611,0.3999996185302752,-0.9598400531517868,-1.307625246047973,-2.920912898327158,0.3056624062312121,-2.1142690721875645,-0.5009814199083813,1.1769915311974017,7.738043878093393,-5.820239635898275,0.8066438261395922,3,0.6662502288818359,1.9387502670288086,4.196875095367432,4.4762496948242205,2.239999771118164,0,0.18645929557485075,1.028434853667532,11.744999885559082,-1.3620674346486368,11.77750015258789,-1.3218380724793535,12.047499656677244,0.18645929557485075
5061,2009-03-10,11.970000267028807,11.970000267028807,11.399999618530273,11.552499771118164,1267600.0,0.04907979203380197,1.7305387853744372,-1.5754715283600609,32.74814712929316,24.573301152384325,0.054322231243105534,0.8745818436291817,2.580363533125647,3.6422311451728717,51.88471433313588,0.5700006484985334,-0.9199075325297095,-0.6561248302459735,-2.2176876794178835,0.9054380189259366,-1.4369062548319285,0.12465659433998155,0.41827253372779083,77.16054470145231,60.21339142187809,0.7807814245859552,3,-0.019999980926513672,1.2024998664855975,3.603124618530275,3.916249275207523,2.032499313354494,1,0.120718434635666,1.2343709487550079,11.40999984741211,1.028434853667532,11.744999885559082,-1.3620674346486368,11.77750015258789,0.120718434635666
5062,2009-03-11,12.542499542236328,12.545000076293945,11.797499656677244,12.024999618530273,2506800.0,0.04782784147335928,1.8612401940563912,1.239519303030516,42.198573005789434,25.95567053165628,-0.5567360023279768,0.23892061800953535,1.952467694023305,3.038384992334791,51.60376790989735,0.747500419616701,-0.8411712822576494,-0.03575053215026891,-1.542246540362191,1.4707454760616532,-0.78899853625623,0.7174974719556921,-1.1974992752075213,99.79162212874446,78.43398697532457,0.7532480041059607,3,-0.5974993705749512,0.2400007247924787,2.7931251525878906,3.33750057220459,1.260000228881836,2,0.07773573187596727,1.7305387853744372,11.970000267028807,1.2343709487550079,11.40999984741211,1.028434853667532,11.744999885559082,0.07773573187596727
5063,2009-03-12,12.925000190734865,12.952500343322756,12.417499542236328,12.49250030517578,1018000.0,0.030496365354487853,1.1948742226334617,0.8357486943413541,50.67212005480146,28.669787422493915,-0.9405586585320744,-0.21360049811383597,1.5246429801012429,2.6177812782511154,50.95827002546647,0.5350008010864276,-0.921178416536069,0.38425011634826767,-1.0425252972167929,1.8110255299133282,-0.3291375904342626,1.097637823130798,-1.5559999275207552,98.28925964026755,72.85250312076582,0.7133877067825298,3,-0.7762498855590838,-0.2625002861022967,1.3762497901916486,2.002500057220457,0.8175001144409144,3,0.06827850536178914,1.8612401940563912,12.542499542236328,1.7305387853744372,11.970000267028807,1.2343709487550079,11.40999984741211,0.06827850536178914
5064,2009-03-13,12.90250015258789,13.072500228881836,12.787500381469727,12.979999542236328,976000.0,-0.001740815304830945,1.171421097757691,-0.17918938764169914,54.63138300659627,32.41308713887203,-0.9050664215561337,-0.2848578164338704,1.4858741834550635,2.608247039280318,50.70347800019929,0.2849998474121094,-0.8761626134472209,0.4120000839233402,-0.8761543814850654,1.7001545493317458,-0.2320771487808635,1.056077316627544,-1.4701598861694354,90.15918494657492,59.13092040279674,0.6440772327042028,3,-0.6937499046325684,-0.24000024795532227,1.3899998664855957,1.950000286102295,0.5550003051757812,4,0.06490987084873567,1.1948742226334617,12.925000190734865,1.8612401940563912,12.542499542236328,1.7305387853744372,11.970000267028807,0.06490987084873567
5065,2009-03-16,13.104999542236328,13.234999656677244,12.84000015258789,13.022500038146973,1092000.0,0.015694585332581612,1.3065682455441932,-1.0645181138019295,53.03325704767277,35.29809052457984,-0.9972769380402688,-0.559975508199269,1.2123155028916592,2.364466461583749,50.457959372516456,0.3949995040893537,-0.8219691234964195,0.6423745155334473,-0.5602855766733406,1.845034607740235,0.041044469430053354,1.2437045616368412,-1.5742496780700694,92.91552524586356,59.41179445660372,0.6013300461033935,3,-0.8149995803833026,-0.44249963760375977,1.1875004768371582,1.7075009346008319,0.18000030517578125,0,0.0339565558216417,1.171421097757691,12.90250015258789,1.1948742226334617,12.925000190734865,1.8612401940563912,12.542499542236328,0.0339565558216417
5066,2009-03-17,13.03499984741211,13.239999771118164,12.84000015258789,13.112500190734865,1094800.0,-0.005341449619941985,1.4060163315177643,-0.9394037476736202,58.99855024841218,38.959200079524415,-0.8409125460189344,-0.5567170242613244,1.209380352706555,2.3979473064638412,50.054031516689435,0.39999961853027344,-0.7459760679464438,0.5966248512268066,-0.5336445638994114,1.7268942663530247,0.03149014366369762,1.1617595587899157,-1.3679099998449722,85.78856794160407,47.1055408463166,0.5651347075631087,3,-0.742499828338623,-0.372499942779541,1.257500171661377,1.7775006294250506,-0.10750007629394531,1,0.04718065042710862,1.3065682455441932,13.104999542236328,1.171421097757691,12.90250015258789,1.1948742226334617,12.925000190734865,0.04718065042710862
5067,2009-03-18,13.167499542236328,13.3125,12.9399995803833,13.024999618530273,669200.0,0.010164917251650252,-1.384002685546875,-1.8387005475911717,62.48196550036688,43.79101454518371,-0.8915933126605182,-0.7331041171013606,1.0073666793537868,2.2260153341655133,49.25909379606826,0.3725004196166992,-0.5877768506267547,0.7331245899200436,-0.3855951823335957,1.8518443621736829,0.17376470379322306,1.2924844760468641,-1.3431187023140883,83.79883982115686,39.1478942439245,0.5593598861268199,3,-0.8387494087219238,-0.5049996376037598,1.1250004768371582,1.6450009346008319,0.05000019073486506,2,0.06341371309477628,1.4060163315177643,13.03499984741211,1.3065682455441932,13.104999542236328,1.171421097757691,12.90250015258789,0.06341371309477628
5068,2009-03-19,13.100000381469727,13.212499618530273,12.957500457763672,13.212499618530273,621600.0,-0.00512619427478167,3.5333491573700453,-0.789468752927949,62.89036268741066,48.52902660352328,-0.6892513485938654,-0.710084106080247,1.0107102189299244,2.2646260498365276,48.357073244296714,0.25499916076660156,-0.4649106240301535,0.6707504272460945,-0.4340049822609142,1.7755058367531031,0.11837272249259101,1.223128131999598,-1.0970452423381563,59.52385277437684,10.46560864146867,0.5523777047535043,3,-0.7712502479553223,-0.4375004768371582,1.1762497425079346,1.7125000953674334,0.38499927520751775,3,0.05362590604517381,-1.384002685546875,13.167499542236328,1.4060163315177643,13.03499984741211,1.3065682455441932,13.104999542236328,0.05362590604517381
5069,2009-03-20,12.952500343322756,13.272500038146973,12.77750015258789,13.11750030517578,1023600.0,-0.011259544568839375,1.0842125551876933,1.466676274117496,69.61416639758316,54.14094723088066,-0.3938747158203171,-0.5859305347651755,1.091743277080175,2.3855595219723753,47.10276006348654,0.49499988555908203,-0.34339345425423495,0.5190003871917739,-0.5934807463892042,1.631481520772752,-0.03724017959871517,1.075240953982263,-0.792399820886974,32.71032535455337,-21.204473110789785,0.5562405667904893,3,-0.596250534057619,-0.2900004386901873,1.3031246662139875,1.8600001335144043,2.007499694824217,4,0.06099208190797567,3.5333491573700453,13.100000381469727,-1.384002685546875,13.167499542236328,1.4060163315177643,13.03499984741211,0.06099208190797567
5070,2009-03-23,13.462499618530273,13.462499618530273,12.957500457763672,13.1274995803833,621600.0,0.03937458109934977,2.0149200194720347,-2.030303730890429,72.4690586941555,58.5543818491987,-0.6505177977850938,-1.0781588568985452,0.5266834295501788,1.8668583808747599,45.46283894242526,0.5099992752075178,-0.1466385205321874,0.9826246738433841,-0.22124567070034118,2.1864950183871095,0.3806895015715206,1.5845598461152477,-1.1641111587867847,100.0,40.13923158335687,0.601935172271863,3,-0.8324999809265137,-0.7999997138977051,0.7050004005432129,1.3500008583068865,1.1300001144409197,0,-0.00037133971463376714,1.0842125551876933,12.952500343322756,3.5333491573700453,13.100000381469727,-1.384002685546875,13.167499542236328,-0.00037133971463376714
5071,2009-03-24,13.380000114440918,13.484999656677244,13.237500190734865,13.364999771118164,546000.0,-0.006128097041934177,1.2000008477126625,0.04477713914818389,69.66792115421867,61.606531643468614,-0.3877525851961927,-1.00733595161309,0.5634729273792232,1.92503890592306,43.928347525989444,0.24749946594237926,0.05273896564583502,0.8747501850128181,-0.3841035827908996,2.133603952816536,0.24532330111095924,1.504177068914677,-0.9186360924672794,85.15906489977336,22.005995104168548,0.6294268839018591,3,-0.42875051498413086,-0.8125,0.5924999713897705,1.432500362396242,0.9250001907348615,1,-0.007100169373412513,2.0149200194720347,13.462499618530273,1.0842125551876933,12.952500343322756,3.5333491573700453,13.100000381469727,-0.007100169373412513
5072,2009-03-25,13.390000343322756,13.574999809265135,13.125,13.387499809265135,931600.0,0.0007474012553292386,1.416109822475525,0.1666984550832046,75.77939872886022,64.39622927391959,-0.2960221984859306,-0.9913746684791835,0.5025843277344766,1.8829066296315755,42.161036349952816,0.44999980926513494,0.30780978801079506,0.8360003948211681,-0.48225146135134267,2.154252250993679,0.17687446673491358,1.4951263229074225,-0.7648546197965409,76.8025648169965,6.9934040545995515,0.659125928086255,3,-0.213750362396242,-0.8987503051757848,0.6462495326995832,1.4225001335144043,0.944999694824217,2,-0.03454074386452344,1.2000008477126625,13.380000114440918,2.0149200194720347,13.462499618530273,1.0842125551876933,12.952500343322756,-0.03454074386452344
5073,2009-03-26,13.852499961853027,13.8774995803833,13.357500076293945,13.449999809265135,990800.0,0.034540672641648396,1.298343449671219,160.96567505698025,79.62054587478883,67.17280292594099,-0.685173372815532,-1.4037702471951334,-0.01510222498479763,1.3849698350319013,39.97239971061952,0.5199995040893555,0.4994916890533254,1.221000003814698,-0.21223099518328326,2.654231002812679,0.5043845043157074,1.9376155033136886,-1.0563805028938074,97.72730622411532,22.137369117612707,0.7166154994989905,3,-0.5250000953674316,-1.2412500381469727,0.19999980926513672,0.9600005149841326,0.5775003433227521,3,-0.04584011771380592,1.416109822475525,13.390000343322756,1.2000008477126625,13.380000114440918,2.0149200194720347,13.462499618530273,-0.04584011771380592
5074,2009-03-27,13.63249969482422,13.912500381469727,13.59749984741211,13.767499923706055,758800.0,-0.015881629138035924,-2.0731770857562872,-0.33540416820675534,82.28034307370105,70.42247915105523,-0.39195077364045794,-1.1298611230378608,0.14811233258607004,1.5634230878094009,37.49723912747118,0.3150005340576172,0.6181009773581323,0.9299997329711935,-0.5555685181155425,2.4155679840579296,0.1872156074278255,1.6727838585145616,-0.620104211580184,70.68055402989863,-12.93484273627935,0.7427841255433677,3,-0.28749942779541193,-1.003749370574953,0.40437507629394354,1.1800007820129395,0.967500686645506,4,-0.010819735297920241,1.298343449671219,13.852499961853027,1.416109822475525,13.390000343322756,1.2000008477126625,13.380000114440918,-0.010819735297920241
5075,2009-03-30,13.454999923706055,13.710000038146973,13.265000343322756,13.537500381469727,583200.0,-0.013020339269514625,1.081871031931925,0.6111134658585254,74.26472719430265,72.11872103393195,-0.1783363152128743,-0.8608348768140459,0.2435100743461227,1.6887807023737338,34.80251440802506,0.444999694824217,0.6665613447349283,0.6663749694824226,-0.7816613061908804,2.1144112451557255,-0.05764316835422889,1.390393107319074,-0.2625834608168809,41.90473191773821,-40.770407102023036,0.7240181378366518,3,-0.1099996566772461,-0.8262495994567871,0.4718749523162842,1.3575005531311053,1.060000419616701,0,0.11185433838533831,-2.0731770857562872,13.63249969482422,1.298343449671219,13.852499961853027,1.416109822475525,13.390000343322756,0.11185433838533831
5076,2009-03-31,13.677499771118164,13.90999984741211,13.467499732971193,13.510000228881836,870000.0,0.0165365922462839,-2.5049439882764757,-2.0302862163036943,70.94098544571828,73.058612138971,-0.33538212164942394,-0.9959807017697244,-0.053348585556461714,1.4166595323443953,31.788577451155643,0.4549999237060547,0.7076235975136118,0.8009998321533196,-0.6383707917907966,2.240370456097436,0.0813145201812624,1.5206851441253768,-0.4124994277954084,70.1586671090906,-9.923748242712847,0.7196853119720579,3,-0.33249950408935547,-1.0487494468688965,0.17875003814697266,1.0787506103515643,1.010000228881836,1,0.06689818878923859,1.081871031931925,13.454999923706055,-2.0731770857562872,13.63249969482422,1.298343449671219,13.852499961853027,0.06689818878923859
5077,2009-04-01,13.6274995803833,13.647500038146973,13.3149995803833,13.484999656677244,615600.0,-0.0036556528292140955,2.643823876759717,0.8507481381949137,64.77392973727086,73.26789736673325,-0.23833207673160572,-0.8659388336549831,-0.056932406319070594,1.425305260279094,28.725015899461614,0.3625001907348633,0.745003481979138,0.6719996452331536,-0.7491141523903213,2.0931134428566285,-0.03855725357858475,1.382556544044892,0.2850008010864258,55.984434857788266,-20.894610768533504,0.7105568988117374,4,-0.2824993133544922,-0.9987492561340332,0.22875022888183594,1.1287508010864276,1.3625001907348633,2,0.04971570322172214,-2.5049439882764757,13.677499771118164,1.081871031931925,13.454999923706055,-2.0731770857562872,13.63249969482422,0.04971570322172214
5078,2009-04-02,13.854999542236328,14.074999809265135,13.765000343322756,13.765000343322756,792000.0,0.016694182268074398,-5.888938339108606,0.6315736638513536,68.44144487478326,73.13759497531103,-0.3883074459665643,-0.9800660458902897,-0.3457459803452849,1.1622238833646819,25.124112343409667,0.44750022888183416,0.7732269696959371,0.7956246376037601,-0.5653770749333091,2.1566263501408294,0.1151237813352246,1.4761254938722956,-0.5399999618530273,72.83945529854745,-2.262263509372076,0.6805008562685346,4,-0.33874940872192383,-1.1449995040893572,-0.13687467575073242,0.8037509918212908,1.1850004196166992,3,0.0346445695972335,2.643823876759717,13.6274995803833,-2.5049439882764757,13.677499771118164,1.081871031931925,13.454999923706055,0.0346445695972335
5079,2009-04-03,13.452500343322756,13.932499885559082,13.327500343322756,13.875,924400.0,-0.029050827297869786,1.2511634839046153,-4.694482415148794,56.24440690293147,71.33485588739725,0.103454843946718,-0.4670311849263715,-0.0023615617735117667,1.5190151978651887,21.352354795833335,0.6049995422363263,0.7697640229805742,0.307750415802003,-0.9130978588677561,1.5285986904717621,-0.3026737215328765,0.9181745531368826,0.6224994659423793,23.148163410435895,-47.64716350780486,0.6104241373348799,4,0.14749956130981268,-0.7425003051757848,0.09062433242797674,1.0062494277954084,1.5774993896484375,4,0.07266306908798659,-5.888938339108606,13.854999542236328,2.643823876759717,13.6274995803833,-2.5049439882764757,13.677499771118164,0.07266306908798659
5080,2009-04-06,13.537500381469727,13.645000457763672,13.335000038146973,13.40999984741211,586800.0,0.0063185308290412134,-1.2342360299676953,-0.3017766571938716,58.981253076647235,70.14744832322265,0.03376302446238455,-0.40524929219849426,-0.1420329777879914,1.3891358561643088,17.25295862219865,0.3100004196166992,0.7742561567922799,0.2863754272460941,-0.6310944430635956,1.2038452975557838,-0.17235950790875165,0.7451103624009399,0.5374994277954084,29.276412378688967,-37.985611136332956,0.4587349351548452,4,0.0624995231628418,-0.8275003433227557,-0.1550004482269287,0.7187495231628418,1.1999998092651385,0,0.0784856856923426,1.2511634839046153,13.452500343322756,-5.888938339108606,13.854999542236328,2.643823876759717,13.6274995803833,0.0784856856923426
5081,2009-04-07,13.414999961853027,13.547499656677244,13.3149995803833,13.392499923706055,470400.0,-0.009048968876438912,-1.6197084723542834,0.1764701482489865,54.4394733591912,67.77634550437054,0.1807590220323636,-0.1780723727201856,-0.06901751331106354,1.4683433576096583,13.872897595807087,0.23250007629394354,0.7694460615029044,0.0916250228881843,-0.6011178734429876,0.7843679192193562,-0.25474642527740166,0.43799647105377026,0.6450498580932607,13.157940967577622,-49.86371259783698,0.34637144816558557,4,0.25500011444091797,-0.7049999237060565,-0.2856252193450928,0.6349997520446777,1.5225000381469727,1,0.08199779236658178,-1.2342360299676953,13.537500381469727,1.2511634839046153,13.452500343322756,-5.888938339108606,13.854999542236328,0.08199779236658178
5082,2009-04-08,13.517499923706055,13.654999732971193,13.395000457763672,13.510000228881836,777600.0,0.007640697886283743,-1.189474614112031,0.3333192048488959,57.39592188684704,65.30694283904367,0.10979271733877027,-0.21479518882714466,-0.2236524501673749,1.3269782026722208,11.916753118269545,0.2599992752075213,0.7097724640887719,0.1453749656677239,-0.4457661715047898,0.7365161028402376,-0.15019560291853296,0.44094553425398075,0.5127478866577135,26.644773991803483,-35.29835939602754,0.2955705685862569,4,0.15250015258789062,-0.8074998855590838,-0.44812512397766113,0.5324997901916504,1.3975000381469727,2,0.08655447256501025,-1.6197084723542834,13.414999961853027,-1.2342360299676953,13.537500381469727,1.2511634839046153,13.452500343322756,0.08655447256501025
5083,2009-04-09,13.807499885559082,13.8125,13.470000267028807,13.682499885559082,683600.0,0.02145366846604868,4.074061515421267,16.66734486266531,64.41821329252312,63.322261752246135,-0.209268621482952,-0.45881422587426357,-0.5754205302378246,0.989904343268261,10.724830019831666,0.3424997329711932,0.6756318206137202,0.3912499427795417,-0.19104456467087338,0.9735444502299568,0.10010268905433328,0.6823971965047502,0.19413799560546785,79.75709502452524,13.533082030561204,0.2911472537252077,4,-0.13749980926513672,-1.0974998474121112,-0.7906250953674316,0.24249982833862305,1.1275005340576172,3,0.08564185372877153,-1.189474614112031,13.517499923706055,-1.6197084723542834,13.414999961853027,-1.2342360299676953,13.537500381469727,0.08564185372877153
5084,2009-04-13,13.739999771118164,13.8100004196167,13.5600004196167,13.7524995803833,837600.0,-0.004888655803033104,2.9215228692172484,-0.09999847412109375,55.500500561051815,61.23734768188492,-0.1395960093775006,-0.3429362100514215,-0.567394289305728,1.0242297776215388,9.743336951283535,0.25,0.6219452302298212,0.28187484741210866,-0.2641871439710233,0.8279368387952406,0.008843851720543583,0.5549058431036737,0.23417257801513536,85.42710196351312,22.50577448088194,0.2730309956915657,4,-0.04500007629394531,-1.0299997329711932,-0.7887499332427979,0.309999942779541,1.5300006866455078,0,0.09461428037775499,4.074061515421267,13.807499885559082,-1.189474614112031,13.517499923706055,-1.6197084723542834,13.414999961853027,0.09461428037775499
5085,2009-04-14,13.550000190734865,13.770000457763672,13.3774995803833,13.6899995803833,737200.0,-0.013828208409630616,1.6166625340937268,11.20012207217503,53.231941645266446,59.26967614850138,0.07297010350041333,-0.12425980154770677,-0.4316789751562471,1.1777768252732823,9.225349617487176,0.3925008773803711,0.49483755736781454,0.06962523460388326,-0.45155052489087666,0.5908009940986432,-0.1909626451434967,0.3302131143512632,0.39780524764843506,47.23626374679669,-12.340404704965295,0.2605878797473801,4,0.1449995040893537,-0.8400001525878942,-0.7049999237060565,0.4099998474121076,1.454999923706053,1,0.10922505693013296,2.9215228692172484,13.739999771118164,4.074061515421267,13.807499885559082,-1.189474614112031,13.517499923706055,0.10922505693013296
5086,2009-04-15,13.649999618530273,13.824999809265135,13.462499618530273,13.80500030517578,848000.0,0.007380031467732806,2.7179564928205826,1.1071525885558597,54.77940132357452,58.15917299142401,-0.03502355296435056,-0.18532429178012855,-0.57576492870988,1.041137110601582,8.640726157792129,0.3625001907348615,0.3736074009146719,0.13887467384338414,-0.34272728476807757,0.6204766324548459,-0.1019263054623476,0.3796756531491159,0.27249358553302727,60.89383212783302,3.3517024508796425,0.2408009793057312,4,0.04500007629394531,-0.9124999046325684,-0.9374995231628418,0.22750043869018555,1.3800001144409197,2,0.07967037381658804,1.6166625340937268,13.550000190734865,2.9215228692172484,13.739999771118164,4.074061515421267,13.807499885559082,0.07967037381658804
5087,2009-04-16,14.0024995803833,14.029999732971193,13.539999961853027,13.717499732971193,788800.0,0.025824173751221036,1.8823503012487321,-1.8387005475912235,52.87355733850926,56.429407709615774,-0.36736845033711774,-0.497571444968095,-0.9070257190848565,0.6605405008934682,8.117788252822923,0.48999977111816584,0.31721384784553486,0.44962463378906214,-0.05094903359425729,0.9501983011723816,0.19933780009740332,0.699911467480721,-0.6875,95.78541821349413,41.536672435716525,0.2502868336916593,4,-0.3299999237060547,-1.0662498474121112,-1.4412493705749512,-0.1249995231628418,0.9125003814697266,3,0.06677382236287155,2.7179564928205826,13.649999618530273,1.6166625340937268,13.550000190734865,2.9215228692172484,13.739999771118164,0.06677382236287155
5088,2009-04-17,13.802499771118164,14.104999542236328,13.744999885559082,14.03499984741211,1148800.0,-0.014283150527304778,-1.0719413798781492,-0.8157901781531552,53.28185697821273,56.10023549575815,-0.19623511319741738,-0.25533481383540035,-0.7218450577856039,0.8437292413028494,7.630871314418959,0.3599996566772461,0.2597935936359441,0.21449985504150426,-0.24952564219976914,0.6785253522827777,-0.017512893579132438,0.44651260366214096,-0.4732001876831049,58.41927326736048,5.990899296744999,0.23201274862063645,4,-0.09250020980834961,-0.5412502288818359,-1.4387495517730713,0.07500028610229492,1.3775005340576154,4,0.08060135549234193,1.8823503012487321,14.0024995803833,2.7179564928205826,13.649999618530273,1.6166625340937268,13.550000190734865,0.08060135549234193
5089,2009-04-20,13.74250030517578,13.850000381469727,13.522500038146973,13.600000381469727,1054800.0,-0.004346999959234488,-1.2016784633533364,-0.6129026965388735,55.81396604646604,55.74831471462691,-0.1014406724753325,-0.14030969298334206,-0.6707363196188219,0.8901503648260647,6.741533698423813,0.3275003433227539,0.22993100256146093,0.1150003910064683,-0.24382050294672375,0.47382128495966036,-0.06441005597012683,0.29441083798306344,-0.3821727233886687,50.17192356447404,-3.439419454171272,0.17941044697659578,4,-0.03250074386596502,-0.3012504577636701,-1.3368752002716047,0.1349997520446795,1.2449998855590856,0,0.08677461073017367,-1.0719413798781492,13.802499771118164,1.8823503012487321,14.0024995803833,2.7179564928205826,13.649999618530273,0.08677461073017367
5090,2009-04-21,13.457500457763672,13.845000267028807,13.302499771118164,13.670000076293945,1628800.0,-0.020738573118660897,-1.0765529803862808,-1.4912261915916183,45.6607595241481,54.77290206628878,0.19111564529482372,0.15209438500472316,-0.40199077749900525,1.1483602458228113,6.4670215321618985,0.5425004959106428,0.1578530680999961,-0.16974949836730957,-0.5290609830122506,0.18956198627763143,-0.34940524068978007,0.009906243955160932,0.6474990844726562,19.314732816625906,-30.873192245519064,0.17965574232247053,4,0.24624919891357422,-0.0162506103515625,-1.0218753814697266,0.4199995994567871,1.5574998855590838,1,0.1346832575401744,-1.2016784633533364,13.74250030517578,-1.0719413798781492,13.802499771118164,1.8823503012487321,14.0024995803833,0.1346832575401744
5091,2009-04-22,13.28499984741211,13.4975004196167,13.175000190734865,13.324999809265135,927200.0,-0.012818176071623055,-1.4807779069724993,0.18823545251365725,43.555974705993584,53.235130157305065,0.38357330409389334,0.3342500683240246,-0.2508242976903574,1.3026954604754621,6.333699009397768,0.32250022888183416,0.14674779565250873,-0.33750009536743164,-0.7127330558220688,0.037732865087205525,-0.5251165755947493,-0.14988361514011395,0.8039496994018549,11.82792832055768,-36.0724538814813,0.18761648022731842,4,0.35500001907348633,0.15625,-0.8087499141693115,0.5925002098083496,1.7825002670288086,2,0.1294693478949389,-1.0765529803862808,13.457500457763672,-1.2016784633533364,13.74250030517578,-1.0719413798781492,13.802499771118164,0.1294693478949389
5092,2009-04-23,12.927499771118164,13.244999885559082,12.77750015258789,13.244999885559082,1112000.0,-0.026910054979306985,1.9448791462290078,7.937510430823136,33.36322369807556,49.784575757922,0.7248011656851556,0.6907387128023714,0.09041898486196764,1.6350166403917754,6.237709535931059,0.5074996948242188,0.10974696720049337,-0.6718751430511478,-1.1502655947474025,-0.1934846913548931,-0.9110703688992743,-0.43267991720302135,1.1248918014526357,11.299411487488362,-32.064711653125926,0.23919522584812736,4,0.5137500762939453,0.5137500762939453,-0.4499998092651367,0.9500002861022949,2.3500003814697266,3,0.16263778759062952,-1.4807779069724993,13.28499984741211,-1.0765529803862808,13.457500457763672,-1.2016784633533364,13.74250030517578,0.16263778759062952
5093,2009-04-24,13.217499732971193,13.387499809265135,12.93000030517578,12.989999771118164,740800.0,0.02243279574453605,-1.6330990534580483,-0.7165350546522825,45.607463974273955,48.68534947050223,0.38253616815907243,0.3696806487083055,-0.2184447680504764,1.322186621114568,6.762053698825286,0.4600000381469709,0.10347570354222313,-0.3501251697540262,-0.8418820341576616,0.14163169464960923,-0.596003601955843,-0.10424673755220937,0.7583983544006312,41.02559314528408,-4.693476089230664,0.24587843220181738,4,0.2237501144409162,0.2237501144409162,-0.7218747138977069,0.6600003242492658,2.3375005722045863,4,0.1284282400738319,1.9448791462290078,12.927499771118164,-1.4807779069724993,13.28499984741211,-1.0765529803862808,13.457500457763672,0.1284282400738319
5094,2009-04-27,13.484999656677244,13.6274995803833,13.114999771118164,13.130000114440918,899200.0,0.02023831504522522,-1.6623350887535855,1.560437809944185,49.08135186504709,48.22417282825565,0.08388157912485283,0.09545798772492198,-0.5095843599539052,1.0390482805396921,7.175319335026894,0.5124998092651367,0.08534021173989004,-0.07525024414062642,-0.5673345853476341,0.4168340970663813,-0.3212924147441303,0.17079192646287744,0.41899455460754353,66.27629304376175,17.714058515009455,0.246042170603504,4,-0.04374980926513494,-0.04374980926513494,-0.989374637603758,0.39250040054321467,2.1550006866455114,0,0.1256952681981891,-1.6330990534580483,13.217499732971193,1.9448791462290078,12.927499771118164,-1.4807779069724993,13.28499984741211,0.1256952681981891
5095,2009-04-28,14.960000038146973,15.095000267028807,13.3774995803833,13.4399995803833,2191600.0,0.10938082454747167,-1.0881461504033816,4.281696951461965,68.34917354248633,49.73192529702363,-1.3075830991027306,-1.329157045849751,-1.9836738880872105,-0.4502776031426592,7.28116431759713,1.717500686645506,0.054066585138645706,1.3245001316070564,0.5317474501048132,2.1172528131092996,0.9281237908559348,1.720876472358178,-2.182499885559082,94.17474769297252,39.43490056035236,0.3963763407511218,4,-1.023749828338623,-1.023749828338623,-2.45062518119812,-1.0824999809265137,0.6999998092651367,1,0.0018382454891556765,-1.6623350887535855,13.484999656677244,-1.6330990534580483,13.217499732971193,1.9448791462290078,12.927499771118164,0.0018382454891556765
5096,2009-04-29,14.592499732971193,15.047499656677244,14.417499542236328,14.7475004196167,1435200.0,-0.024565528358200472,-1.4950446809635607,-0.10197410524043762,62.01117258907375,50.74721588041969,-0.8854433078234969,-0.9376671753272223,-1.6149204341096368,-0.11008322271596072,7.890084530849208,0.6300001144409162,0.055901201329673356,0.9112498283386241,0.010093460192027948,1.8124061964852203,0.46067164426532514,1.361828012411923,-1.7686495780944842,78.31713012972864,19.196297328991555,0.45057818407329825,4,-0.6562495231628436,-0.6562495231628436,-1.9462499618530291,-0.7149996757507342,1.2975006103515625,2,0.028953271754868615,-1.0881461504033816,14.960000038146973,-1.6623350887535855,13.484999656677244,-1.6330990534580483,13.217499732971193,0.028953271754868615
5097,2009-04-30,14.30500030517578,14.864999771118164,14.225000381469727,14.637499809265135,1361600.0,-0.01970186281009967,-1.598985715198606,2.1451485879530177,55.56177241668273,51.000539818027455,-0.615218410899276,-0.6290609209891098,-1.3206979540390869,0.1583802507062213,8.059206127958886,0.6399993896484375,0.07417300223414003,0.5898753643035874,-0.3527545963031784,1.5325053249103533,0.11856038400020452,1.0611903446069704,-1.4357271480560279,63.51039372874331,6.7107502790663744,0.4713149803033829,4,-0.36875009536742986,-0.36875009536742986,-1.545625448226927,-0.4275002479553205,1.3724994659423846,3,0.053303026424211586,-1.4950446809635607,14.592499732971193,-1.0881461504033816,14.960000038146973,-1.6623350887535855,13.484999656677244,0.053303026424211586
5098,2009-05-01,14.335000038146973,14.387499809265135,14.125,14.262499809265135,974000.0,0.0020971501105342405,1.9577481436907367,-0.2180461263555873,56.70800977027301,51.099878009561564,-0.6277545492713621,-0.65482988588154,-1.3420367115339893,0.09954587193903208,8.732788914635412,0.26249980926513494,0.0829286591115217,0.5958750724792488,-0.38539999607831277,1.5771501410368103,0.105237538200468,1.0865126067580295,-1.42121233882904,61.616159670086624,8.08914462399239,0.4906375342787809,5,-0.39874982833862305,-0.39874982833862305,-1.5012500286102295,-0.45749998092651367,1.5325002670288068,4,0.06574817662593824,-1.598985715198606,14.30500030517578,-1.4950446809635607,14.592499732971193,-1.0881461504033816,14.960000038146973,0.06574817662593824
5099,2009-05-04,14.43000030517578,14.582500457763672,14.28499984741211,14.397500038146973,1159600.0,0.006627154989605977,-1.310678532937791,0.4482781300149602,60.13825203771009,52.708488288846226,-0.6872487663023126,-0.7092047801830521,-1.4162938163332672,-0.028739664077962246,9.073567629515015,0.2975006103515625,0.07538852109106742,0.6420003414154039,-0.3758568880162514,1.659857570847059,0.13307172669957623,1.1509289561312315,-1.47258835450363,61.28094928731262,6.670760589390255,0.5089286147158276,5,-0.49375009536742986,-0.49375009536742986,-1.4606254100799543,-0.5525002479553205,1.3175001144409197,0,0.07796257631377057,1.9577481436907367,14.335000038146973,-1.598985715198606,14.30500030517578,-1.4950446809635607,14.592499732971193,0.07796257631377057
5100,2009-05-05,14.600000381469727,14.654999732971193,14.3125,14.335000038146973,1108400.0,0.011781016819034429,-1.2096727055703849,8.15378972387732,60.77098407947718,54.62126710812218,-0.7578367053233421,-0.8385147782288236,-1.5524285120657275,-0.22869989573275973,9.472097021636133,0.3424997329711932,0.08663564392300493,0.7588754177093513,-0.31338806991976753,1.8311389053384701,0.22274367389479188,1.2950071615239107,-1.5998366644704447,51.490575419901255,-2.2287406016580107,0.5361317438145591,5,-0.663750171661377,-0.663750171661377,-1.6131250858306885,-0.7225003242492676,1.2624998092651385,1,0.07123287223834551,-1.310678532937791,14.43000030517578,1.9577481436907367,14.335000038146973,-1.598985715198606,14.30500030517578,0.07123287223834551
5101,2009-05-06,14.515000343322756,14.75,14.369999885559082,14.75,1102400.0,-0.00582192026890993,2.234048251932715,-0.8867900083851189,56.18588741555063,57.15711863228608,-0.536423306891912,-0.7029191188761867,-1.4447328872589171,-0.17473786932080593,9.904050969449122,0.38000011444091797,0.09546613465455245,0.618875360488893,-0.47400428866165,1.711755009639436,0.07243553591362151,1.1653151850641645,-1.4729398953228827,52.70276539862334,4.126712765278143,0.5464398245752714,5,-0.5025000572204625,-0.5787501335144061,-1.5281250476837176,-0.6375002861022967,1.194999694824217,2,0.07888387716202017,-1.2096727055703849,14.600000381469727,-1.310678532937791,14.43000030517578,1.9577481436907367,14.335000038146973,0.07888387716202017
5102,2009-05-07,14.6875,14.702500343322756,14.375,14.604999542236328,1514400.0,0.011884233730424798,4.82216909957091,-0.3510662906073115,60.75334481296162,58.839994281029156,-0.48389947123791544,-0.8255999776282863,-1.5773156987022645,-0.37183938138444006,10.62136163280116,0.3275003433227557,0.16635326253480187,0.7328750133514408,-0.39922184220595014,1.8649718689088317,0.1668265855727462,1.2989234411301354,-1.6043807556195482,90.0,40.906434194572284,0.566048427778695,5,-0.5824999809265137,-0.7512497901916504,-1.700624704360962,-0.809999942779541,0.8625001907348651,3,0.08187236380069818,2.234048251932715,14.515000343322756,-1.2096727055703849,14.600000381469727,-1.310678532937791,14.43000030517578,0.08187236380069818
5103,2009-05-08,14.989999771118164,15.052499771118164,14.479999542236328,14.75749969482422,839600.0,0.020595729097406812,2.2027977997471098,2.818167105932378,64.31439408032534,60.532554527171186,-0.5682908413371806,-1.090898473353045,-1.8319337796664001,-0.6934000510197205,11.94341807879566,0.5725002288818359,0.2747602066513899,0.97624979019165,-0.24360744728815753,2.1961070276714576,0.36632117145174625,1.5861784089315538,-1.8666429062847456,91.85667671493647,41.12738116301789,0.6099286187399041,5,-0.7537498474121094,-1.0537495613098145,-2.003124475479126,-1.112499713897705,0.3775005340576154,4,0.04586390997314305,4.82216909957091,14.6875,2.234048251932715,14.515000343322756,-1.2096727055703849,14.600000381469727,0.04586390997314305
5104,2009-05-11,15.039999961853027,15.15250015258789,14.657500267028807,14.885000228881836,1101600.0,0.0033355698130963507,1.6052617709726815,0.6666652993921148,69.19344260778138,60.626362201092846,-0.4185306148449275,-1.0946347741652431,-1.8295826391180938,-0.7638009474296013,13.388053629294417,0.4949998855590838,0.46235957585951226,0.9612499713897709,-0.3334351397178086,2.2559350824973503,0.31390741583598114,1.6085925269435606,-1.8772102289757004,86.60712258345784,30.586170820024876,0.6473425555537898,5,-0.40124988555908203,-1.0749998092651367,-1.9268748760223389,-1.2437500953674316,0.692500114440918,0,0.05501996977537216,2.2027977997471098,14.989999771118164,4.82216909957091,14.6875,2.234048251932715,14.515000343322756,0.05501996977537216
5105,2009-05-12,15.029999732971193,15.06999969482422,14.755000114440918,15.0600004196167,598800.0,-0.0006649088369148348,11.600175478750987,-0.19355315051466593,72.03282662562339,61.73987931626504,-0.44427720942080917,-1.0203874324545001,-1.7507937240722757,-0.782011147166644,14.482391249478038,0.31499958038330256,0.6019412032127676,0.8772497653961207,-0.4587123432727278,2.213211874064969,0.20926871106169642,1.5452308197305449,-1.7876215833054445,84.34499964046817,21.79481252752339,0.6679810543344242,5,-0.39124965667724787,-1.0649995803833026,-1.8749997615814227,-1.5187497138977069,0.8950004577636719,1,0.04773790415122425,1.6052617709726815,15.039999961853027,2.2027977997471098,14.989999771118164,4.82216909957091,14.6875,0.04773790415122425
5106,2009-05-13,14.737500190734865,14.99250030517578,14.637499809265135,14.914999961853027,712400.0,-0.019461047733399073,1.1353383889953534,5.916523618793603,73.23492490456526,63.70356292602976,-0.1442117231631599,-0.6769450334410738,-1.3975307024204309,-0.5154380908959997,15.661034472723506,0.39249992370605824,0.717058929806937,0.5303751945495616,-0.8079518935750336,1.8687022826741568,-0.13878834951273689,1.1995387386118601,-1.4187171609522302,46.62380959390064,-21.48355270587671,0.6691635440622977,5,-0.09875011444091975,-0.7725000381469744,-1.5825002193450945,-1.297500133514406,1.1475000381469709,2,0.07633587687464538,11.600175478750987,15.029999732971193,1.6052617709726815,15.039999961853027,2.2027977997471098,14.989999771118164,0.07633587687464538
5107,2009-05-14,14.9375,15.082500457763672,14.69499969482422,14.832500457763672,1131200.0,0.013570809613347556,-1.0394719670732417,-0.5915474796101541,72.60184704565182,65.46954484551628,-0.27385496353029914,-0.846717003813314,-1.537300527109693,-0.7375106938126628,17.178889723844044,0.38750076293945135,0.6314294085206917,0.6836249828338623,-0.6894761497553343,2.056726115423059,-0.002925583460735126,1.3701755491284597,-1.5453682853051554,68.02974610305628,-3.3585610643828545,0.6865505662945981,5,-0.21875,-0.9724998474121094,-1.747499942779541,-1.5149998664855957,1.1749992370605469,3,0.05171548372532042,1.1353383889953534,14.737500190734865,11.600175478750987,15.029999732971193,1.6052617709726815,15.039999961853027,0.05171548372532042
5108,2009-05-15,14.914999961853027,15.017499923706055,14.760000228881836,14.967499732971193,795600.0,-0.0015062787043997883,2.377041799034445,-0.5000000000000169,70.08427696206468,66.57465872600014,-0.17928339978894137,-0.776404509346353,-1.4448859222787682,-0.7267004712681455,18.59459453103284,0.25749969482421875,0.5992031552458918,0.6054999351501458,-0.7806834405471061,1.9916833108473977,-0.08759175269848107,1.2985916229987726,-1.45245350964246,53.88348885312886,-17.401635891030217,0.6930916878486261,5,-0.18249988555908203,-0.9499998092651367,-1.7249999046325684,-1.492499828338623,0.8675003051757795,4,0.042574604794229254,-1.0394719670732417,14.9375,1.1353383889953534,14.737500190734865,11.600175478750987,15.029999732971193,0.042574604794229254
5109,2009-05-18,14.9350004196167,15.22249984741211,14.667499542236328,14.977499961853027,601200.0,0.0013409626426299504,1.084510876378576,0.8095186194368482,49.40618470387613,65.31190323982224,-0.13423224855485216,-0.7404483248969385,-1.392250178336493,-0.7647400624911427,20.30496237258496,0.5550003051757812,0.6266740652088956,0.5658753871917721,-0.8202061702710886,1.9519569446546328,-0.12716539153965734,1.2589161659232015,-1.404855819391038,50.854801872136065,-16.810589247340687,0.6930407787314301,5,-0.13875055313110352,-0.9350004196166992,-1.7450003623962402,-1.512500286102295,0.9574995040893555,0,0.028958813083862056,2.377041799034445,14.914999961853027,-1.0394719670732417,14.9375,1.1353383889953534,14.737500190734865,0.028958813083862056
5110,2009-05-19,15.270000457763672,15.302499771118164,14.864999771118164,14.982500076293945,1082800.0,0.022430534230649224,1.482276487871393,-6.764787721030428,66.34501717074522,66.44069543484386,-0.4069983268838424,-0.9831023033753468,-1.6384239791380804,-1.113060432850304,21.635938344801538,0.4375,0.6587343579968152,0.8102504253387455,-0.5618063674908349,2.182307218168326,0.12422202892395617,1.4962788217535348,-1.6383145427068246,95.11288492950698,27.605380897862148,0.6860283964147902,5,-0.43125057220458984,-1.2300004959106445,-2.067500591278076,-1.8475003242492676,0.7899990081787145,1,0.030288120803239726,1.084510876378576,14.9350004196167,2.377041799034445,14.914999961853027,-1.0394719670732417,14.9375,0.030288120803239726
5111,2009-05-20,15.005000114440918,15.489999771118164,14.994999885559082,15.272500038146973,1332000.0,-0.017354311419684354,-2.443472895782609,-0.9304332826919122,67.0731644911265,67.14289762130663,-0.07284211082897762,-0.6141233189017328,-1.3038985703628008,-0.8630167052800974,22.85886947321255,0.49499988555908203,0.6639910804024183,0.4592500686645504,-0.8148980564005868,1.7333981937296876,-0.17782399386801728,1.0963241311971181,-1.2396490908991655,41.03349280077546,-25.865118579363894,0.6370740625325683,5,-0.020000457763671875,-0.8712501525878906,-1.8025002479553223,-1.614999771118164,1.0099992752075195,2,0.06131290031837677,1.482276487871393,15.270000457763672,1.084510876378576,14.9350004196167,2.377041799034445,14.914999961853027,0.06131290031837677
5112,2009-05-21,15.029999732971193,15.212499618530273,14.762499809265135,15.082500457763672,788400.0,0.00166608586068695,1.8800075683824833,0.19626444772436535,66.99265694120992,67.44048238362714,-0.04933727181302494,-0.4991229726676245,-1.27610535591287,-0.9052547279926433,23.08284301377728,0.4499998092651385,0.6553771081515922,0.37912468910217534,-0.6576864509371152,1.4159358291414659,-0.13928088091746993,0.8975302591218206,-1.0921838346717987,44.07295925347924,-22.523340166900596,0.5184055700196454,5,0.03375005722045721,-0.8962497711181658,-1.8137500286102313,-1.6812496185302752,1.04500102996826,3,0.05688626155029364,-2.443472895782609,15.005000114440918,1.482276487871393,15.270000457763672,1.084510876378576,14.9350004196167,0.05688626155029364
5113,2009-05-22,14.914999961853027,15.154999732971193,14.914999961853027,15.039999961853027,477600.0,-0.007651348846393624,-2.8399963378906534,2.3809195109989725,61.74333547775404,66.61269270251299,0.060239835078261805,-0.2639637731875659,-1.1208916110764378,-0.8049839849587919,23.723180011675872,0.23999977111816584,0.6802492172241195,0.17924990653991735,-0.6124523507016093,0.970952163781444,-0.2166012220808451,0.5751010351606798,-0.8219656762717555,30.091228053902004,-35.641666233441725,0.39585112862076294,5,0.14874982833862305,-0.78125,-1.6106252670288086,-1.742499828338623,1.0375003814697283,4,0.08028825197923384,1.8800075683824833,15.029999732971193,-2.443472895782609,15.005000114440918,1.482276487871393,15.270000457763672,0.08028825197923384
5114,2009-05-26,15.18000030517578,15.287500381469727,14.65999984741211,14.795000076293945,713600.0,0.01776737137113793,1.0916671170125853,-3.0800018310546733,63.425925108303844,65.6563703116997,-0.20429703130690768,-0.4168395737511297,-1.3410441740604124,-1.0906268869216547,24.761959365319175,0.6275005340576172,0.6785998168544971,0.3595002174377431,-0.19615862705910025,0.9151590619345864,0.08167079518932141,0.6373296396861647,-0.9472694710408192,62.650663320763,-4.6820442520734815,0.27782942224842205,5,-0.11625051498412908,-1.0462503433227521,-1.6943757534027082,-2.3975000381469727,0.6974992752075213,1,0.039690378770782964,-2.8399963378906534,14.914999961853027,1.8800075683824833,15.029999732971193,-2.443472895782609,15.005000114440918,0.039690378770782964
5115,2009-05-27,14.987500190734865,15.2524995803833,14.960000038146973,15.095000267028807,566400.0,-0.012681166704277325,-2.599985914997007,-0.27922081139057225,60.418960602209104,64.23237427810457,-0.020628798954035688,-0.23418011822655238,-1.1115366426970041,-0.9254871838305565,24.72661068477595,0.2924995422363281,0.6273687221373745,0.16562509536743342,-0.39162105732655306,0.7228712480614199,-0.11299798097955893,0.44424817171442577,-0.6290424629015838,39.45787631647305,-28.497494088708905,0.27862307634699307,5,0.08749961853027166,-0.8537502288818377,-1.4118754863739031,-2.2625002861022967,0.382499694824217,2,0.06038363445897743,1.0916671170125853,15.18000030517578,-2.8399963378906534,14.914999961853027,1.8800075683824833,15.029999732971193,0.06038363445897743
5116,2009-05-28,15.015000343322756,15.21500015258789,14.8725004196167,15.029999732971193,311600.0,0.0018348725429802037,-1.2833373599684381,0.13952910700662266,57.714965337483875,62.57827631053036,-0.005169608752392918,-0.24074792408327816,-1.0986901667790807,-0.9802660329363402,24.59398657549326,0.3424997329711914,0.5495844606826026,0.17200021743774663,-0.3806478615085087,0.724648296384002,-0.10432382203538104,0.4483242569108743,-0.5433884111609864,56.57373605964933,-8.238163336897365,0.2763240394731277,5,0.059999465942381036,-0.8812503814697283,-1.442500591278078,-2.2900004386901873,0.33749961853027166,3,0.06959700957212078,-2.599985914997007,14.987500190734865,1.0916671170125853,15.18000030517578,-2.8399963378906534,14.914999961853027,0.06959700957212078
5117,2009-05-29,15.067500114440918,15.077500343322756,14.71500015258789,15.015000343322756,529200.0,0.0034964881730095154,8.999973691825609,-3.5001271617496275,52.069434604949734,60.576627159739814,-0.04167183639240157,-0.24579626943255306,-1.1136729120934756,-1.058339612372599,24.711930176878905,0.36250019073486506,0.460189503282022,0.186374998092651,-0.31259882483557,0.685348821020872,-0.0631119133714595,0.4358619095567615,-0.4940493983835097,64.94022632837981,3.4026910665432197,0.24948691146411023,5,0.00749969482421875,-0.9337501525878906,-1.5268752574920654,-2.3425002098083496,-0.02000045776367365,4,0.06288364148074055,-1.2833373599684381,15.015000343322756,-2.599985914997007,14.987500190734865,1.0916671170125853,15.18000030517578,0.06288364148074055
5118,2009-06-01,15.27750015258789,15.4350004196167,15.140000343322756,15.4350004196167,412400.0,0.013937284655847204,2.746026363751938,-3.0000181653043705,55.842562350115976,61.291780231544244,-0.21774150062687703,-0.40218649162316567,-1.2807661532267787,-1.2891996595182142,25.33186901563677,0.36750030517578125,0.3917682718923263,0.3492500305175774,-0.10891011291048258,0.8074101739456374,0.12016995880354742,0.5783301022316074,-0.6123945310244068,79.67739990426348,20.430663456461417,0.22908007171403005,6,-0.2025003433227539,-1.067500114440918,-1.8362503051757812,-2.5525002479553223,-0.3400001525878906,0,0.052200988537805415,8.999973691825609,15.067500114440918,-1.2833373599684381,15.015000343322756,-2.599985914997007,14.987500190734865,0.052200988537805415
5119,2009-06-02,15.55500030517578,15.619999885559082,15.107500076293945,15.107500076293945,699600.0,0.0181639764239101,-1.290500769332407,-2.841266477344964,61.413054971026924,60.74378443157554,-0.444823852283859,-0.6230259184885139,-1.5064951929843797,-1.585798684731044,25.806967898631804,0.5124998092651367,0.32002542722675287,0.5705001831054677,0.09403124826769904,1.0469691179432363,0.33226571568658336,0.808734650524352,-0.8400001525878888,92.81772380529844,35.22781987431457,0.2382344674188846,6,-0.41500043869018377,-1.1875004768371564,-2.11375045776367,-2.830000400543211,-0.5775003433227521,1,0.02555448603975341,2.746026363751938,15.27750015258789,8.999973691825609,15.067500114440918,-1.2833373599684381,15.015000343322756,0.02555448603975341
5120,2009-06-03,15.640000343322756,15.779999732971193,15.262499809265135,15.420000076293945,441600.0,0.005464483219501659,1.0700036430428368,0.49162045699624235,71.56511007015945,61.242889495912536,-0.5272678065173491,-0.6599529978321268,-1.55411031862978,-1.686204191714845,26.29987054433397,0.5174999237060582,0.2697405708435259,0.6035002231597915,0.07912228364867424,1.1278781626709087,0.34131125340423374,0.8656891929153492,-0.8164002227783218,86.85451222449773,26.725881535847122,0.2621889697555583,6,-0.4200005531311053,-1.0612506866455096,-2.1987504959106463,-2.9150004386901873,-0.680000305175783,2,0.015185372880246906,-1.290500769332407,15.55500030517578,2.746026363751938,15.27750015258789,8.999973691825609,15.067500114440918,0.015185372880246906
5121,2009-06-04,15.65999984741211,15.672499656677244,15.449999809265135,15.600000381469727,399600.0,0.00127874064260447,4.235346916794043,0.27272451416854654,68.88888113206234,61.45358107267391,-0.49683187295647,-0.6216458853315459,-1.5330621058191962,-1.715980937375443,26.670024746112308,0.22249984741210938,0.31083463692218594,0.5662497520446781,0.031685145977233375,1.1008143581121228,0.29896744901095573,0.8335320550784004,-0.7025037811279287,88.73240067231812,28.38032996154545,0.2672823030337224,6,-0.440000057220459,-0.7074999809265137,-1.7237496376037598,-2.4399995803833026,-0.6049995422363299,3,-0.018518516263009488,1.0700036430428368,15.640000343322756,-1.290500769332407,15.55500030517578,2.746026363751938,15.27750015258789,-0.018518516263009488
5122,2009-06-05,15.890000343322756,15.904999732971193,15.479999542236328,15.6875,507600.0,0.014687132704452432,2.655929415528707,3.375035763105221,72.99528291277218,62.703797454342606,-0.6615850272755264,-0.7978448850325108,-1.7188183305601061,-1.9566760624136066,27.209526589683218,0.42500019073486506,0.2911690615736191,0.7361252307891863,0.12844946468336182,1.3438009968950109,0.4322873477362741,1.0399631138420986,-0.8173537637023927,98.11919798048166,35.42257442268302,0.30383788305291254,6,-0.6075005531311053,-0.87500047683716,-1.953750133514406,-2.670000076293949,-0.9125003814697283,4,-0.03382632912878414,4.235346916794043,15.65999984741211,1.0700036430428368,15.640000343322756,-1.290500769332407,15.55500030517578,-0.03382632912878414
5123,2009-06-08,15.677499771118164,15.86750030517578,15.5600004196167,15.734999656677244,377200.0,-0.013373226407379368,-1.1025734658811057,-0.2839495707295366,66.05403341178547,62.99580948806278,-0.3682776590826826,-0.5599042578351643,-1.478540567584826,-1.760485584849448,27.232540395206296,0.32999992370605646,0.286131254660134,0.489249658584594,-0.15601268177126393,1.134511998940452,0.16661848840666593,0.8118808287625221,-0.4716766869616684,71.47334673460561,6.978132143616449,0.3226311701779286,6,-0.36749982833862305,-0.6624999046325684,-1.7412495613098145,-2.4574995040893572,-0.4699993133544922,0,-0.040184986358700936,2.655929415528707,15.890000343322756,4.235346916794043,15.65999984741211,1.0700036430428368,15.640000343322756,-0.040184986358700936
5124,2009-06-09,15.86750030517578,15.914999961853027,15.712499618530273,15.765000343322756,448400.0,0.012119313463977432,1.0506439136040329,-1.782611580117088,63.78314758512662,63.36960804172029,-0.5034430035588855,-0.7217356659543146,-1.630891031314782,-1.9648190798187724,27.14119865703686,0.23750019073486328,0.286807659050222,0.6378751754760721,-0.0704053879575639,1.346155738909708,0.2837348937592541,0.9920154571928901,-0.5498089572089331,92.72036083227589,30.772137228893442,0.354140281716818,6,-0.5525002479553205,-0.7675004005432111,-1.9312500953674299,-2.6475000381469727,-0.5225000381469727,1,-0.05861038520808626,-1.1025734658811057,15.677499771118164,2.655929415528707,15.890000343322756,4.235346916794043,15.65999984741211,-0.05861038520808626
5125,2009-06-10,15.7475004196167,15.94499969482422,15.69499969482422,15.895000457763672,434400.0,-0.007562620655500285,1.0202141637863313,-1.4390252979652338,68.35599359847906,64.5519445151642,-0.2953601161421382,-0.5746910347012317,-1.4681369980761865,-1.8709329480493295,27.064932721089757,0.25,0.3101502109106562,0.48200025558471715,-0.2557767180862385,1.219777229255671,0.11311176874924023,0.8508887424201941,-0.3222935211503408,60.10114729936703,-4.307062390944523,0.3688884868354769,6,-0.41750049591064453,-0.6187505722045898,-1.8112502098083496,-2.5275001525878924,-0.6024999618530273,2,-0.04889667802799236,1.0506439136040329,15.86750030517578,-1.1025734658811057,15.677499771118164,2.655929415528707,15.890000343322756,-0.04889667802799236
5126,2009-06-11,15.862500190734865,16.122499465942386,15.789999961853027,15.789999961853027,474400.0,0.0073027317386136215,-8.17237115571818,-0.491526848349671,69.70414217211005,66.5113564670709,-0.31011101024290433,-0.6335707174212608,-1.5453377487443145,-2.008249869099288,27.439359204659752,0.37499904632568715,0.3143226939017403,0.5407500267028826,-0.19907063559974425,1.2805706890055095,0.1708396955515692,0.9106603578541961,-0.33333473299693495,59.533181932879074,-7.139659886818336,0.36991033115131344,6,-0.24750041961669922,-0.6162505149841309,-1.9262499809265154,-2.6424999237060582,-0.5775003433227557,3,-0.05689520200069309,1.0202141637863313,15.7475004196167,1.0506439136040329,15.86750030517578,-1.1025734658811057,15.677499771118164,-0.05689520200069309
5127,2009-06-12,15.710000038146973,15.892499923706055,15.585000038146973,15.84000015258789,447600.0,-0.009613878692147582,1.6170241259663576,-1.793099365972964,68.48836074590588,67.91644517771422,-0.06357320534492317,-0.44293915166771924,-1.3544194046806233,-1.8678435393027861,27.407533401718858,0.30749988555908203,0.33973316798962117,0.3496248722076416,-0.3863801863421692,1.0856299307574506,-0.018377657067263797,0.717627401482547,0.4124994277954137,26.666644061014743,-42.78976096064961,0.3680025292749048,6,-0.09500026702880682,-0.4612503051757795,-1.7356247901916504,-2.489999771118166,-0.3225002288818377,4,-0.04169317195294242,-8.17237115571818,15.862500190734865,1.0202141637863313,15.7475004196167,1.0506439136040329,15.86750030517578,-0.04169317195294242
5128,2009-06-15,15.550000190734865,15.640000343322756,15.289999961853027,15.640000343322756,384800.0,-0.010184586061336542,6.777773068283005,0.6923082566115247,59.04644741339882,67.6534887824222,0.15549805065602662,-0.24551517353861563,-1.1644026039348958,-1.725581230988121,27.0209929768501,0.4200000762939453,0.37314609913999597,0.1578750133514415,-0.5515396723810735,0.8672896990839565,-0.196832329514816,0.512582356217699,0.5724992752075213,31.231277328656493,-37.471405564214365,0.3547073428662571,6,0.1424994468688947,-0.2487506866455078,-1.529375076293947,-2.3299999237060582,-0.2975006103515643,0,-0.03681673452473333,1.6170241259663576,15.710000038146973,-8.17237115571818,15.862500190734865,1.0202141637863313,15.7475004196167,-0.03681673452473333
5129,2009-06-16,15.36750030517578,15.637499809265135,15.27750015258789,15.572500228881836,394000.0,-0.011736326901643612,1.1492575553986777,2.277773068282985,59.33660847302967,66.29476638274112,0.3448709053872001,-0.030516749226901396,-0.9404118076873296,-1.5580284891057765,26.251562950037492,0.3599996566772443,0.41869215652041625,-0.04624986648559748,-0.7225897398129337,0.6300900068417388,-0.3844198031492656,0.29192007017807065,0.721699180603034,10.650914286616917,-59.20016819211859,0.3381699366636677,6,0.332499504089359,0.012499332427980292,-1.2812502384185773,-2.1475000381469727,-0.007500648498535156,1,-0.010411572749942866,6.777773068283005,15.550000190734865,1.6170241259663576,15.710000038146973,-8.17237115571818,15.862500190734865,-0.010411572749942866
5130,2009-06-17,15.732500076293945,15.845000267028807,15.324999809265135,15.40250015258789,354000.0,0.023751408093041215,-1.1443290860468618,-1.609756324491282,65.1211718876557,65.8761320222515,-0.0062893095266645105,-0.3784963345455292,-1.261564110712225,-1.933689450518667,25.475280761341523,0.5200004577636719,0.451984131902222,0.295624923706054,-0.39156024888681884,0.9828100962989268,-0.04796766259038243,0.6392175100024904,0.30799744949341346,53.846188572602095,-16.95386506769868,0.3435925862964367,6,-0.03250026702880682,-0.35250043869018555,-1.4306249618530273,-2.4837498664855957,-0.11750030517578125,2,-0.024630529628856035,1.1492575553986777,15.36750030517578,6.777773068283005,15.550000190734865,1.6170241259663576,15.710000038146973,-0.024630529628856035
5131,2009-06-18,15.925000190734865,15.949999809265135,15.59749984741211,15.717499732971193,312000.0,0.012235824789919025,1.7378670261622495,0.6287894113227177,67.06467295338705,65.2171753600976,-0.17572540841400297,-0.5254800317162136,-1.4031266902426758,-2.1320074989505304,24.437375566335998,0.35249996185302557,0.45424856556097915,0.44212503433227646,-0.24650311206835518,1.130753180732908,0.09781096113196064,0.7864391075325923,0.0697174926605264,96.2825827073592,23.719262726671573,0.3443140732003154,6,-0.22500038146972656,-0.5450005531311053,-1.623125076293947,-2.6762499809265154,-0.17250061035156428,3,-0.048979574482202914,-1.1443290860468618,15.732500076293945,1.1492575553986777,15.36750030517578,6.777773068283005,15.550000190734865,-0.048979574482202914
5132,2009-06-19,15.885000228881836,16.149999618530273,15.885000228881836,16.0,571200.0,-0.002511771514847494,-3.6086942099414525,-0.5542145417777369,62.966913515912154,64.87416203833389,-0.15255174758845946,-0.44073817914708613,-1.3149081605881499,-2.0995142531524404,24.248474026148774,0.2649993896484375,0.4266006626889176,0.35937504768371653,-0.31692270228956687,1.0356727976570017,0.02122617269707483,0.6975239226703582,-0.6075000762939453,69.62755852667338,-1.9517781607913633,0.3381488749866422,6,-0.1712503433227539,-0.48000049591064453,-1.583125114440918,-2.6362500190734863,-0.020000457763671875,4,-0.037771506000913724,1.7378670261622495,15.925000190734865,-1.1443290860468618,15.732500076293945,1.1492575553986777,15.36750030517578,-0.037771506000913724
5133,2009-06-22,16.112499237060547,16.237499237060547,15.765000343322756,15.859999656677244,691600.0,0.014321624482263262,-1.1355968732287,-2.1956528950292893,62.159193963042746,64.69372274699123,-0.3485061584351108,-0.6049391938727666,-1.4998998760892501,-2.3391811498433395,23.899499916195264,0.4724988937377912,0.4145233790898537,0.5269990921020504,-0.13352802510341633,1.1875262093075172,0.19673553349931794,0.8572626507047829,-0.817549095153808,86.9791542490205,17.33920303072651,0.3302635586027334,6,-0.3549995422363281,-0.6637496948242188,-1.7706241607666016,-2.8637490272521973,0.11500167846680043,0,-0.04499608764156415,-3.6086942099414525,15.885000228881836,1.7378670261622495,15.925000190734865,-1.1443290860468618,15.732500076293945,-0.04499608764156415
5134,2009-06-23,15.782500267028807,16.117500305175778,15.755000114440918,16.117500305175778,591200.0,-0.020480930064077585,1.1641799967546398,-1.3267350291768008,52.80788195853808,62.96615478699779,-0.0355733418321833,-0.23978182143540927,-1.1281757585871404,-2.021236958311105,24.31804395968863,0.36250019073485973,0.36065444259282486,0.16687512397765936,-0.47032846449277876,0.8040787124480957,-0.1517266702575597,0.4854769182128784,-0.44984816131591643,50.13706790687943,-16.609664487832525,0.31860179423521845,6,-0.025000572204588067,-0.3337507247924787,-1.4337501525878888,-2.533750057220457,0.372500419616701,1,-0.0335815414337568,-1.1355968732287,16.112499237060547,-3.6086942099414525,15.885000228881836,1.7378670261622495,15.925000190734865,-0.0335815414337568
5135,2009-06-24,15.892499923706055,16.069999694824222,15.789999961853027,15.862500190734865,564000.0,0.00696972309939059,-2.1999934605261413,-0.08955143150768292,54.42436151879472,61.268401381073865,-0.137278054678319,-0.2935555819247373,-1.1881865885387022,-2.138502922277702,24.759206643371773,0.2874994277954155,0.33824703863155037,0.23162479400634695,-0.34325321137978904,0.8065027993924829,-0.055814208686721045,0.5190637966994149,-0.5236539327392578,46.09380587940777,-17.133618109795506,0.28743900269306843,6,-0.13500022888183594,-0.44375038146972656,-1.4943749904632568,-2.6087498664855957,0.0625,2,-0.03350638789272575,1.1641799967546398,15.782500267028807,-1.1355968732287,16.112499237060547,-3.6086942099414525,15.885000228881836,-0.03350638789272575
5136,2009-06-25,16.059999465942386,16.172500610351562,15.75,15.885000228881836,672400.0,0.010539533933643819,1.112494993228957,5.8333598245228275,53.313826059313776,59.58234197145252,-0.30599476393748226,-0.3992205495266816,-1.3059440570797065,-2.307338878748407,25.58138589705007,0.4225006103515625,0.3141296042938837,0.34687438011169824,-0.1676202135695526,0.8613689737929491,0.08962708327107194,0.6041216769523245,-0.6564073451318393,63.58973355765165,4.578597462490357,0.2572472968406254,6,-0.3024997711181676,-0.6112499237060582,-1.6206245422363317,-2.7362494468689,0.1175003051757777,3,-0.0277085746962763,-2.1999934605261413,15.892499923706055,1.1641799967546398,15.782500267028807,-1.1355968732287,16.112499237060547,-0.0277085746962763
5137,2009-06-26,16.014999389648438,16.107500076293945,15.859999656677244,16.052499771118164,1043200.0,-0.002801997371754461,2.355915327221262,-0.2142888283378703,57.038582187928306,59.35924583528913,-0.2382335273529712,-0.2947063678108002,-1.2220631040613856,-2.2331737819706206,26.92629240898437,0.247500419616701,0.28834634158807404,0.2544993400573734,-0.17757180678908924,0.686570486903836,0.038463766634141194,0.4705349134806056,-0.5780509841878896,54.35893423060371,-2.948757244507078,0.2160355734232315,6,-0.25749969482421875,-0.5662498474121094,-1.4556245803833008,-2.597499370574951,-0.09249973297119318,4,-0.016390872261587974,1.112494993228957,16.059999465942386,-2.1999934605261413,15.892499923706055,1.1641799967546398,15.782500267028807,-0.016390872261587974
5138,2009-06-29,16.075000762939453,16.157499313354492,15.862500190734865,16.09749984741211,437600.0,0.003746573560895472,3.1403961986346958,0.5999694827323127,54.57553780128565,58.83023798287313,-0.24130803430909253,-0.3076721022772322,-1.2352371619056335,-2.2802903250168143,27.590137682462988,0.29499912261962713,0.24898714247042797,0.2746256828308109,-0.11486182057462457,0.6641131862362482,0.07988193112809228,0.46936943453352953,-0.6060303242149061,76.92314637581711,23.09958314361767,0.19474375170271857,6,-0.29375123977661133,-0.626251220703125,-1.4762508869171143,-2.6300010681152344,-0.6975011825561523,0,-0.013063824687675418,2.355915327221262,16.014999389648438,1.112494993228957,16.059999465942386,-2.1999934605261413,15.892499923706055,-0.013063824687675418
5139,2009-06-30,15.952500343322756,16.102500915527347,15.782500267028807,16.03499984741211,732800.0,-0.007620554513385724,1.9425125072894776,3.6667938284163335,54.51541970519261,57.65182107371056,-0.030283279638311456,-0.1621801384036594,-1.064433156567933,-2.1420536603660967,27.80112639157885,0.3200006484985405,0.21962230568582441,0.13225026130676376,-0.24488867699916916,0.5093891996126967,-0.0563192078462027,0.3208197304597302,-0.4527887526647678,47.92900610350723,-4.889789190878567,0.18856946915296607,6,-0.03500080108642756,-0.5037508010864276,-1.3537504673004168,-2.3087506294250506,-0.8375005722045916,1,0.01723871282157341,3.1403961986346958,16.075000762939453,2.355915327221262,16.014999389648438,1.112494993228957,16.059999465942386,0.01723871282157341
5140,2009-07-01,15.8774995803833,16.102500915527347,15.770000457763672,15.94499969482422,859200.0,-0.004701505176324838,-1.3539992100492788,0.8181881235044954,50.33630925397844,55.79311399599849,0.07537518734507387,-0.07217466619554358,-0.9318166054325197,-2.0535090767220616,27.703816537938554,0.3325004577636754,0.22783092428157659,0.04537453651428258,-0.32271518127347676,0.4134642543020419,-0.1386703223795962,0.22941939540816314,-0.34827648386920984,30.177371880530174,-20.891889544352054,0.1840448588938799,7,0.11625003814697266,-0.40124988555908203,-1.278749704360962,-1.9237499237060547,-0.5524997711181658,2,0.017477632725310333,1.9425125072894776,15.952500343322756,3.1403961986346958,16.075000762939453,2.355915327221262,16.014999389648438,0.017477632725310333
5141,2009-07-02,15.369999885559082,15.71500015258789,15.342499732971193,15.707500457763672,1236000.0,-0.031963451943732735,1.1134777868260262,4.9999999999998685,43.423592398346074,53.621633871824486,0.5541429708063159,0.4347761971857249,-0.36584933939872144,-1.536636355868449,27.02092118299494,0.5349998474121076,0.23947242577072103,-0.44762516021728516,-0.8639512650447969,-0.0312990553897734,-0.655788212631041,-0.23946210780352928,0.8674993515014648,3.374253588566925,-48.684032080341915,0.20816305241375568,7,0.4199995994567871,0.10624980926513672,-0.765625,-1.2362499237060547,-0.05999946594238281,3,0.03806116086549949,-1.3539992100492788,15.8774995803833,1.9425125072894776,15.952500343322756,3.1403961986346958,16.075000762939453,0.03806116086549949
5142,2009-07-06,15.352499961853027,15.550000190734865,15.175000190734865,15.357500076293945,527200.0,-0.0011385766972253908,-1.0833353201567413,0.014815128781135648,45.95700518439792,51.82139067419728,0.5455328051262516,0.43209710866282336,-0.27735466121124475,-1.5049798628619353,25.861501301190042,0.375,0.20307157065282766,-0.4382500648498535,-0.9016387498103704,0.025138620110663368,-0.6699444073301102,-0.20655572236959507,0.8670992851257324,18.066150598170154,-35.11360401358159,0.23169434248025805,7,0.32125043869018555,0.1237497329711914,-0.7481250762939453,-1.21875,-0.02499961853027166,0,0.05373716406546469,1.1134777868260262,15.369999885559082,-1.3539992100492788,15.8774995803833,1.9425125072894776,15.952500343322756,0.05373716406546469
5143,2009-07-07,15.047499656677244,15.574999809265135,15.042499542236328,15.34749984741211,550400.0,-0.019866491186036783,-2.4354809434594835,59.99866488651571,43.762169574103524,50.81631152037122,0.7639090764293712,0.7246316360260359,0.08721103040684852,-1.190247084065474,24.778832211280744,0.5325002670288068,0.13289005297217749,-0.7117503643035903,-1.2810922897529498,-0.14240843885423082,-0.9964213270282709,-0.42707940157890967,1.1303156280517594,0.4717082983951409,-55.688117333291075,0.28467096272467984,7,0.560000419616701,0.5924997329711932,-0.4431247711181623,-0.913749694824217,0.4525003433227557,1,0.058149195545036836,-1.0833353201567413,15.352499961853027,1.1134777868260262,15.369999885559082,-1.3539992100492788,15.8774995803833,0.058149195545036836
5144,2009-07-08,14.9375,15.322500228881836,14.917499542236328,15.119999885559082,480800.0,-0.007310161766870826,-2.640442503289629,0.6083325650961744,32.79220216248808,48.41273825855937,0.8285735877035894,0.802531861319169,0.24810233570452844,-1.0747681537066214,23.67448714609569,0.4050006866455078,0.07353514679738993,-0.7752500057220466,-1.449595462704437,-0.10090454873965804,-1.11242273421324,-0.43807727723085144,1.1721963401794433,1.6878003869418345,-52.502412135573756,0.3371727284911946,7,0.6075000762939453,0.6399993896484375,-0.2950000762939453,-0.8037500381469727,0.3275003433227557,2,0.029456038854112077,-2.4354809434594835,15.047499656677244,-1.0833353201567413,15.352499961853027,1.1134777868260262,15.369999885559082,0.029456038854112077
5145,2009-07-09,14.977499961853027,15.352499961853027,14.827500343322756,15.06999969482422,449200.0,0.002677821714010209,-1.6751643118341117,0.5068481697280164,28.04170265508327,45.604724546978204,0.7209466910584013,0.7398185091456817,0.21295715515404368,-1.1050886677729252,22.540578458886294,0.5249996185302717,-0.004961156870951555,-0.6967500209808346,-1.446453615521829,0.05295357356015984,-1.071601818251331,-0.32189822371033827,1.0368206344909652,16.901369100515517,-30.644023567782618,0.3748517972704971,7,0.5149998664855957,0.554999828338623,-0.22375011444091797,-0.778749942779541,0.15499973297119318,3,0.009180424611272997,-2.640442503289629,14.9375,-2.4354809434594835,15.047499656677244,-1.0833353201567413,15.352499961853027,0.009180424611272997
5146,2009-07-10,14.960000038146973,15.1225004196167,14.8774995803833,14.8774995803833,279200.0,-0.0011684142046820556,-4.939381328894438,-0.8918994154217144,28.337224712993176,42.415684827540964,0.6325186367909676,0.7233238426800845,0.24705605043604884,-1.0756374723423505,21.01353024001374,0.24500083923339844,-0.039043218059257256,-0.6691249370574948,-1.4774699708487233,0.13922009673373203,-1.07329745395311,-0.26495242016188136,0.9356385328948953,17.725724346461362,-25.909989202462953,0.40417251689561345,7,0.5324997901916504,0.5724997520446777,-0.060625314712524414,-0.6812500953674316,0.01999950408935547,4,0.024398380360122873,-1.6751643118341117,14.977499961853027,-2.640442503289629,14.9375,-2.4354809434594835,15.047499656677244,0.024398380360122873
5147,2009-07-13,15.05500030517578,15.074999809265135,14.727499961853027,14.960000038146973,265600.0,0.006350285213005513,4.148173527271809,1.1515119988902545,23.595539329470768,38.9734627751171,0.43250423273365435,0.6079041819837503,0.17936928509148586,-1.153661665421419,20.342643617445137,0.3474998474121076,-0.08906276552578518,-0.5413746833801287,-1.3880872330351846,0.3053378662749271,-0.9647309582076549,-0.11801840855260082,0.7338244430941767,38.64311531415544,0.46981182412550737,0.4233562748275275,7,0.36000013351440785,0.42749929428100764,0.031249523162843573,-0.7762503623962385,-0.10500049591064453,0,0.016937901645425635,-4.939381328894438,14.960000038146973,-1.6751643118341117,14.977499961853027,-2.640442503289629,14.9375,0.016937901645425635
5148,2009-07-14,14.977499961853027,15.192500114440918,14.954999923706055,15.005000114440918,286800.0,-0.005147814131634898,-5.551708715898029,-0.2894744767354368,27.000016348684866,35.91619573550512,0.3776680382918567,0.674918550598905,0.28287858554972445,-1.0587450414982325,20.483458038664903,0.23750019073486328,-0.1559564121185648,-0.5902500152587891,-1.4811216197452204,0.3006215892276405,-1.035685817502003,-0.1448142130155734,0.6839658120468979,40.0,3.202058960766408,0.44543580224321516,7,0.43750047683716,0.5049996376037598,0.1712498664855957,-0.6362500190734863,0.42749977111816584,1,0.023368411441239356,4.148173527271809,15.05500030517578,-4.939381328894438,14.960000038146973,-1.6751643118341117,14.977499961853027,0.023368411441239356
5149,2009-07-15,15.207500457763672,15.244999885559082,14.977499961853027,15.125,504800.0,0.015356401034648304,2.396839237057221,-3.0,31.684533159258308,33.84377616942511,0.03450433327396851,0.45567959735083896,0.07903330987283752,-1.2644660061935138,20.60087410351801,0.2674999237060547,-0.23177482966050889,-0.3522495269775394,-1.2535057043564777,0.5490066504014006,-0.8028776156670077,0.0983785617119306,0.3418894186906254,76.80007934570312,39.47698187519566,0.4506280886894699,7,0.01374959945678711,0.27499914169311523,-0.045000553131103516,-0.8662505149841309,0.2974996566772461,2,0.019233899946194066,-5.551708715898029,14.977499961853027,4.148173527271809,15.05500030517578,-4.939381328894438,14.960000038146973,0.019233899946194066
5150,2009-07-16,15.345000267028807,15.38249969482422,15.104999542236328,15.104999542236328,390400.0,0.009041578505752268,-1.3124942879054742,2.909083552966178,30.57070576448517,32.41567765455168,-0.20838827134163118,0.30320633577961864,-0.035654704426086425,-1.3713311547045741,20.06624227174846,0.2775001525878924,-0.3084522674833572,-0.19537472724914728,-1.0976542794500848,0.7069048249517902,-0.646514503349616,0.25576504885132145,0.10576281967333756,94.27489418578695,57.784478322004034,0.4511397761004692,7,-0.1937503814697248,0.1374993324279803,-0.13750028610229315,-0.9987502098083478,0.3249998092651385,3,-0.0052134195056317,2.396839237057221,15.207500457763672,-5.551708715898029,14.977499961853027,4.148173527271809,15.05500030517578,-0.0052134195056317
5151,2009-07-17,15.145000457763672,15.43000030517578,15.03499984741211,15.390000343322756,476000.0,-0.013033548764079583,1.4307734743402927,-1.0208297736222578,28.195545510518542,30.442182135231743,-0.04879204631735945,0.4656483792297177,0.1880434388666803,-1.1469375865231868,19.35456601525177,0.3950004577636701,-0.38871035021300493,-0.35637454986572337,-1.2560796895434905,0.5433305898120437,-0.8062271197046069,0.09347801997316019,-0.41750049591064453,59.43064652978125,24.159472312374355,0.4498525698388837,7,0.006249427795410156,0.33749914169311523,0.08437442779541016,-0.7837505340576172,0.4549999237060547,4,-0.0008254052533251954,-1.3124942879054742,15.345000267028807,2.396839237057221,15.207500457763672,-5.551708715898029,14.977499961853027,-0.0008254052533251954
5152,2009-07-20,15.28499984741211,15.385000228881836,15.1225004196167,15.239999771118164,357200.0,0.009243934329276948,1.1428482456345221,-0.18367386658673832,30.963840360033686,29.020145555890647,-0.2228034138261954,0.2934384544666493,0.06829676637429927,-1.2541764995261957,18.192637336245518,0.2624998092651367,-0.4559574940888034,-0.18637514114379883,-1.0721254010528156,0.699375118765218,-0.6292502710983072,0.25649998881070957,-0.543449878692627,69.47361235479092,37.84062072143587,0.442875129954508,7,-0.20624971389770508,0.19749975204467773,0.14562487602234064,-0.8350000381469709,0.3400001525878906,0,-0.01995422363235555,1.4307734743402927,15.145000457763672,-1.3124942879054742,15.345000267028807,2.396839237057221,15.207500457763672,-0.01995422363235555
5153,2009-07-21,15.387499809265135,15.475000381469727,15.31999969482422,15.31999969482422,373600.0,0.006705918408653311,-3.592605151245615,1.499999999999921,36.25303040990805,29.404682027826198,-0.3039679019171633,0.14107124329430398,-0.022093816409489264,-1.321191054349912,17.27156653575096,0.1900005340576172,-0.4650928246588091,-0.04762520790100311,-0.8806719645438452,0.785421548741839,-0.46414858622242505,0.36889817042041884,-0.6321808338165269,82.41196012015291,50.65752623797655,0.4165233783214213,7,-0.286249637603758,0.09499979019165217,0.04437494277954457,-0.9374999999999964,0.24499988555908558,1,-0.02843216932074777,1.1428482456345221,15.28499984741211,1.4307734743402927,15.145000457763672,-1.3124942879054742,15.345000267028807,-0.02843216932074777
5154,2009-07-22,15.2524995803833,15.625,15.25,15.300000190734865,250000.0,-0.008773369979218293,-13.285776566757493,-0.7037115528617879,35.224584689444754,30.202780031644146,-0.1336396378027871,0.24699272868963718,0.12208484404749598,-1.1496931375016786,16.287926377960787,0.375,-0.4868174861341341,-0.15612540245056117,-0.9762640580741433,0.664013253173021,-0.5661947302623531,0.2539439253612308,-0.46839334869384786,36.86435198655158,4.7075855542708425,0.41006932781179134,7,-0.07624959945678711,0.23000001907348633,0.24437499046325684,-0.8024997711181623,0.2650003433227539,2,0.009998371203630674,-3.592605151245615,15.387499809265135,1.1428482456345221,15.28499984741211,1.4307734743402927,15.145000457763672,0.009998371203630674
5155,2009-07-23,15.359999656677244,15.532500267028807,15.2524995803833,15.2524995803833,592800.0,0.00704803010991073,-4.209311403275281,-2.263130420815811,49.70844816349585,32.57736041503333,-0.20246788579966157,0.10282551719645028,0.025523985573212116,-1.2120356623155342,15.251129083780443,0.28000068664550604,-0.47592619792812485,-0.022000312805177558,-0.8099399118593436,0.7659392862489884,-0.41597011233226056,0.37196948672190544,-0.5254397988891579,55.08469918856854,18.490406660971722,0.3939697995270827,7,-0.18374967575073065,0.12249994277954279,0.18000006675720392,-0.9099998474121058,0.08750057220459162,3,0.009440134179992565,-13.285776566757493,15.2524995803833,-3.592605151245615,15.387499809265135,1.1428482456345221,15.28499984741211,0.009440134179992565
5156,2009-07-24,15.614999771118164,15.63249969482422,15.274999618530273,15.337499618530273,438000.0,0.016601570321654657,1.2880004882812353,2.581394936214801,56.72214502196751,36.258094380866304,-0.396479431262458,-0.19733993602670807,-0.20591866730084263,-1.422930804054765,14.048110948803053,0.3575000762939471,-0.41814652638585414,0.25524978637695384,-0.47510502426632684,0.9856045970202345,-0.1099276189446865,0.6204271916985942,-0.7330135047973627,96.56863753405617,55.24999655819431,0.36517740532164,7,-0.32124996185302734,-0.13250017166137695,-0.07500004768371582,-1.1649999618530256,-0.19750022888183594,4,0.003522273838102219,-4.209311403275281,15.359999656677244,-13.285776566757493,15.2524995803833,-3.592605151245615,15.387499809265135,0.003522273838102219
5157,2009-07-27,15.7524995803833,15.80500030517578,15.552499771118164,15.552499771118164,454400.0,0.008805623521010775,-1.5250077486111926,0.7207196370884597,69.74789871069652,41.007859087756486,-0.4745366818523564,-0.37472631389073463,-0.3242251294474414,-1.5171141283032803,12.988311708798275,0.2525005340576154,-0.34535979892487845,0.4058745861053463,-0.28316614518540106,1.0949153173960937,0.06135422045997352,0.7503949517507191,-0.810472239782225,90.54041514880777,42.23504893415502,0.3445203656453735,7,-0.3612494468688965,-0.26999998092651367,-0.21249985694885254,-1.3024997711181623,-0.594999313354494,0,-0.00968095241871847,1.2880004882812353,15.614999771118164,-4.209311403275281,15.359999656677244,-13.285776566757493,15.2524995803833,-0.00968095241871847
5158,2009-07-28,15.864999771118164,15.914999961853027,15.63249969482422,15.672499656677244,710000.0,0.007141735834417018,-1.0733961650048962,0.9625014901175494,75.94404400505796,45.92558251506756,-0.5005432938837799,-0.5309900555176714,-0.4151036313242642,-1.5808927711526781,11.871331191329382,0.2825002670288068,-0.26373158820298137,0.5288748264312737,-0.11857645076125678,1.1763261036238042,0.20514918783500846,0.852600465027539,-0.8366751340596181,92.48117389427551,36.697733155982995,0.3237256385962656,7,-0.3899998664855957,-0.38250017166137695,-0.30562496185302734,-1.401249885559082,-0.8374996185302734,1,-0.015127625249328869,-1.5250077486111926,15.7524995803833,1.2880004882812353,15.614999771118164,-4.209311403275281,15.359999656677244,-0.015127625249328869
5159,2009-07-29,16.227500915527347,16.290000915527347,15.875,15.875,627600.0,0.022849111228423036,-1.354609008073089,1.8311724985261422,79.62085372319167,51.37559895492383,-0.7857741463726047,-0.9189474115133898,-0.7519697726994554,-1.8915508738318394,11.399647657454926,0.42500114440918324,-0.16496675958219065,0.8776259422302282,0.16650840568440728,1.5887434787760473,0.5220671739573177,1.2331847105031386,-1.092775239493463,93.97591136677212,31.89962924765011,0.35555876827290983,7,-0.565000534057619,-0.71875047683716,-0.6243762969970739,-1.7200012207031286,-1.0225009918212926,2,-0.03666622629081462,-1.0733961650048962,15.864999771118164,-1.5250077486111926,15.7524995803833,1.2880004882812353,15.614999771118164,-0.03666622629081462
5160,2009-07-30,16.155000686645508,16.385000228881836,16.072500228881836,16.295000076293945,549600.0,-0.00446773839417669,-1.049178277509568,-0.39716035755253587,77.59814357433305,56.86477651756989,-0.6551927616757514,-0.8691534953176099,-0.6649481663452494,-1.7617538722839772,11.03529124776577,0.3125,-0.06951018456943636,0.7912506580352776,0.027877525665768843,1.5546237904047882,0.4095640918505232,1.172937224220032,-0.8585364770825379,79.27933191284625,11.11410753543764,0.381686566184755,7,-0.40125036239624023,-0.5987505912780762,-0.5518760681152344,-1.647500991821289,-0.7925004959106428,3,-0.03946151258702457,-1.354609008073089,16.227500915527347,-1.0733961650048962,15.864999771118164,-1.5250077486111926,15.7524995803833,-0.03946151258702457
5161,2009-07-31,15.954999923706055,16.3125,15.835000038146973,16.072500228881836,741600.0,-0.012380114790387031,-1.6713278878319187,0.839291553133515,69.82375948946974,61.18254530972945,-0.36678146324490335,-0.6567508193474474,-0.4439075927671716,-1.513979253190163,11.957749516063721,0.47749996185302734,0.003735040071713769,0.5619998931884762,-0.24591284139296476,1.3699126277699172,0.1580435258977566,0.9659562604791958,-0.4843699510520665,48.348340092102546,-22.57835541144334,0.4039563672907202,7,-0.13749980926513672,-0.39874982833862305,-0.35187530517578125,-1.447500228881836,-0.5275001525878906,4,-0.031808191617110126,-1.049178277509568,16.155000686645508,-1.354609008073089,16.227500915527347,-1.0733961650048962,15.864999771118164,-0.031808191617110126
5162,2009-08-03,16.177499771118164,16.180000305175778,15.654999732971193,15.952500343322756,579600.0,0.01394546214202852,3.565212523790071,-1.9148837737809081,74.8446973182225,65.47050829954217,-0.5021755232823182,-0.8582791343723386,-0.6431543022863337,-1.6960675901370497,12.723303915490211,0.5250005722045845,0.07982854648626336,0.7432497501373287,-0.13696583828653175,1.6234653385611892,0.3031419559253994,1.183357544349258,-0.5605705574677202,72.42520790719006,-2.313807115789075,0.44010779421193,8,-0.3599996566772461,-0.6212496757507324,-0.5743751525878906,-1.6700000762939453,-0.4799995422363281,0,-0.04697884343281966,-1.6713278878319187,15.954999923706055,-1.049178277509568,16.155000686645508,-1.354609008073089,16.227500915527347,-0.04697884343281966
5163,2009-08-04,15.922499656677244,15.9399995803833,15.012499809265135,15.21500015258789,1182000.0,-0.015762640584064402,1.4983180638275237,3.1444502371476335,64.65161399508384,68.74017822239095,-0.18249629976805792,-0.563242872704599,-0.3636773906829198,-1.4078359575616322,13.056243877843448,1.1649999618530291,0.18132665797321756,0.4444996356964097,-0.4417382024610337,1.3307374738538513,0.001380716617688904,0.8876185547751305,0.4625005722045916,66.3023365534741,-7.838226902402454,0.44311891907872086,8,-0.223749637603758,-0.3662495613098127,-0.3193750381469709,-1.4149999618530256,-0.13749980926513494,1,-0.04804518173298422,3.565212523790071,16.177499771118164,-1.6713278878319187,15.954999923706055,-1.049178277509568,16.155000686645508,-0.04804518173298422
5164,2009-08-05,15.3774995803833,15.892499923706055,15.375,15.892499923706055,499200.0,-0.03422829882526601,1.0097071018134613,-0.727916189829176,50.57066362294875,68.83597994010795,0.4270037051110087,0.017297890329789567,0.19142813264566882,-0.832076877598583,13.047915107881213,0.5474996566772443,0.2608614378216636,-0.12250041961669922,-0.9733839525965742,0.7283831133631775,-0.5479421861066367,0.30294134687323826,0.9800506401061995,26.593782114842597,-43.14102347658026,0.4254417664899381,8,0.32125043869018555,0.17875051498413086,0.23749995231628418,-0.869999885559082,0.35000038146972656,2,-0.022760490154192237,1.4983180638275237,15.922499656677244,3.565212523790071,16.177499771118164,-1.6713278878319187,15.954999923706055,-0.022760490154192237
5165,2009-08-06,15.114999771118164,15.702500343322756,15.092499732971193,15.369999885559082,442400.0,-0.01707038312002307,-3.0666681501591526,0.49514552319649197,49.48452459527856,68.03179989269806,0.7276116535181565,0.30633285692191947,0.46739727415504007,-0.5432655546397491,13.024302621230055,0.6100006103515625,0.31657468466470284,-0.39187521934509206,-1.227060268276805,0.4433098295866209,-0.8094677438109485,0.025717305120764422,1.215649441146848,7.884611293409724,-60.54479100175583,0.41759252446585665,8,0.5837502479553223,0.4412503242492676,0.5681247711181641,-0.6075000762939453,0.7600002288818359,3,0.005954360168755279,1.0097071018134613,15.3774995803833,1.4983180638275237,15.922499656677244,3.565212523790071,16.177499771118164,0.005954360168755279
5166,2009-08-07,15.324999809265135,15.600000381469727,15.18000030517578,15.292499542236328,608000.0,0.013893486028907498,-2.2621524627138982,-0.12745197036504444,50.67113975829813,65.91216000909824,0.5276355892050173,0.13183920752800837,0.27269794774641554,-0.7243481238943748,12.999414086459588,0.4850006103515625,0.3954497818586393,-0.2001251697540294,-1.0002083153970514,0.5999579758889926,-0.6001667425755404,0.1999164030674816,0.9792864149398799,26.766583919628406,-39.81514109253472,0.40004157282151054,8,0.3737502098083514,0.2312502861022967,0.40999984741211115,-0.8175001144409162,0.17500019073486506,4,0.0024470069779092274,-3.0666681501591526,15.114999771118164,1.0097071018134613,15.3774995803833,1.4983180638275237,15.922499656677244,0.0024470069779092274
5167,2009-08-10,15.3100004196167,15.387499809265135,15.13249969482422,15.19499969482422,667600.0,-0.0009787530071855288,-1.1249945362573979,3.538454766865364,48.66033983425038,62.88063732345296,0.5288832521333955,0.17594276321299063,0.30144673896654695,-0.6823405525500128,12.592287324969092,0.2550001144409144,0.4322506769958707,-0.22787456512451243,-1.0041873146226088,0.5484381843735839,-0.6160309398735606,0.16028180962453575,0.9684500762895176,32.075545419586085,-31.161064464438773,0.38815637474904824,8,0.3887495994567871,0.24624967575073242,0.3231241703033447,-0.8025007247924805,0.20249938964843572,0,0.0076746798354696555,-2.2621524627138982,15.324999809265135,-3.0666681501591526,15.114999771118164,1.0097071018134613,15.3774995803833,0.0076746798354696555
5168,2009-08-11,15.327500343322756,15.420000076293945,15.140000343322756,15.22249984741211,443600.0,0.0011430387476432102,-1.074075905550762,0.9130420360403988,51.351364354938525,59.73958294920261,0.4773157850838068,0.19606055713875215,0.2914130856895145,-0.6713785718240484,12.590417818708378,0.27999973297118963,0.43525560840597066,-0.22787466049194194,-0.9658312080690568,0.5100818870851729,-0.5968529342805002,0.14110361329661636,0.9256311388506386,29.3750692903831,-35.660865404962635,0.3689782737885576,8,0.37124967575073065,0.22874975204467596,0.24749970436096014,-0.8200006484985369,0.18249988555908025,1,0.024139610325976335,-1.1249945362573979,15.3100004196167,-2.2621524627138982,15.324999809265135,-3.0666681501591526,15.114999771118164,0.024139610325976335
5169,2009-08-12,15.5,15.604999542236328,15.28499984741211,15.28499984741211,360000.0,0.011254258868921951,-1.976739234577101,2.047610830056005,52.46479381670054,56.946988531687886,0.21318652947171834,0.049116000300470475,0.11959207082121637,-0.8117691410600756,12.567023036750113,0.31999969482421875,0.40402008688286095,-0.06999998092651438,-0.7903107700166743,0.6503108081636455,-0.4301553754715943,0.29015541361856556,0.7283188487152294,66.80325562198234,0.48754861411811135,0.36015539454507994,8,0.16249990463256836,0.05625009536743164,0.1237497329711914,-0.9925003051757812,0.05000019073486506,2,0.0183870869298135,-1.074075905550762,15.327500343322756,-1.1249945362573979,15.3100004196167,-2.2621524627138982,15.324999809265135,0.0183870869298135
5170,2009-08-13,15.265000343322756,15.675000190734865,15.192500114440918,15.470000267028807,618000.0,-0.01516126817272545,-1.7571402880638354,-0.9534873405368796,43.79433781368525,54.05483056771183,0.34493693407221926,0.2928284291884271,0.3498134203658818,-0.5538441649590382,13.152477252851625,0.4825000762939471,0.3419064950782005,-0.30099964141845525,-1.0274337822335315,0.42543449939662104,-0.6642167118259934,0.06221742898908289,0.939002124603471,24.424060345994484,-36.49243454226287,0.3632170704075378,8,0.33124971389769975,0.29124975204467596,0.2962493896484357,-0.6812505722045916,0.377499580383299,3,0.030298041803358267,-1.976739234577101,15.5,-1.074075905550762,15.327500343322756,-1.1249945362573979,15.3100004196167,0.030298041803358267
5171,2009-08-14,15.13249969482422,15.332500457763672,14.967499732971193,15.204999923706055,420000.0,-0.008680029185619609,1.229003232287925,0.35365978470212533,38.987574460242676,50.07070580571406,0.3894513114801619,0.4472766391474359,0.47525283184299383,-0.39763865762178696,13.739932381595349,0.3650007247924787,0.22240714486079227,-0.4328752517700174,-1.1608544664331486,0.295103962893112,-0.7968648591015821,-0.06888564443845269,1.0476727199287854,23.32153428911882,-32.449518945366236,0.3639896073315651,8,0.32124996185302557,0.4237504005432111,0.3800001144409162,-0.45625019073486506,0.26250076293945135,4,0.04906659971252059,-1.7571402880638354,15.265000343322756,-1.976739234577101,15.5,-1.074075905550762,15.327500343322756,0.04906659971252059
5172,2009-08-17,14.979999542236328,15.067500114440918,14.887499809265135,14.960000038146973,410400.0,-0.010077657734237522,-1.181822385342286,-0.2758543579490215,34.50087951775839,46.72062419712235,0.3958503371947728,0.6068698849288303,0.6113593570618399,-0.22223944587590694,14.425641098040435,0.24499988555908558,0.09801200201383509,-0.5701253890991218,-1.3346938135115387,0.1944430353132951,-0.9524096013053303,-0.18784117689291335,1.1516659652454067,11.745992147782685,-37.75466949197922,0.3822842122062081,8,0.4100003242492676,0.5762505531311035,0.5325002670288086,-0.1725001335144043,0.12000083923339844,0,0.03471298221989416,1.229003232287925,15.13249969482422,-1.7571402880638354,15.265000343322756,-1.976739234577101,15.5,0.03471298221989416
5173,2009-08-18,14.949999809265135,15.09749984741211,14.880000114440918,15.067500114440918,448800.0,-0.002002652462478993,1.4507043766991543,-5.875160936531489,24.677877364856982,43.843647946223264,0.3055227626658823,0.6349677958735693,0.63112943874272,-0.1766674251522833,15.468676567241033,0.2174997329711914,-0.0032866165485412324,-0.5782501220703136,-1.3862126118786176,0.22971236773798864,-0.9822313669744656,-0.17426887716616157,1.1070157563236034,8.80499221465923,-33.6211501430659,0.4039812449041515,8,0.341250419616701,0.682500362396242,0.4987502098083514,0.2312498092651385,0.16499996185302912,1,0.037625418540232713,-1.181822385342286,14.979999542236328,1.229003232287925,15.13249969482422,-1.7571402880638354,15.265000343322756,0.037625418540232713
5174,2009-08-19,15.404999732971193,15.427499771118164,14.914999961853027,14.914999961853027,647200.0,0.030434777893714404,-1.0918369332933697,-4.170199987013782,37.09120443003925,42.46661237230779,-0.16222581015430215,0.20235335456084513,0.16485086713762165,-0.6097783888228321,16.30290914220418,0.5124998092651367,-0.1385196237135169,-0.1308752059936502,-0.9307180351559889,0.6689676231686885,-0.5307966205748205,0.26904620858752004,0.5578545965257202,66.03768152799012,27.105282251182174,0.3999214145811697,8,-0.12749958038330256,0.22750043869018377,0.043750286102293146,-0.22375011444091975,-0.17500019073486506,2,0.0068160011509712515,1.4507043766991543,14.949999809265135,-1.181822385342286,14.979999542236328,1.229003232287925,15.13249969482422,0.0068160011509712515
5175,2009-08-20,15.505000114440918,15.5600004196167,15.287500381469727,15.46500015258789,309200.0,0.006491423771705307,2.6333199819438353,0.08163261334132574,41.97861117108173,41.50077586261708,-0.22471838357703433,0.11992146298522677,0.05836985649395032,-0.6842519266281037,17.037789211200018,0.27250003814697266,-0.2313984223574277,-0.038124847412110086,-0.8338734856143653,0.7576237907901433,-0.43599916651323767,0.3597494716890175,0.37122587785151495,91.91172345701175,51.932654956228454,0.3978743191011269,8,-0.22749996185302734,0.12750005722045898,-0.15312528610229492,-0.32375049591064453,0.07250022888183771,3,0.0029022944831864628,-1.0918369332933697,15.404999732971193,1.4507043766991543,14.949999809265135,-1.181822385342286,14.979999542236328,0.0029022944831864628
5176,2009-08-21,15.670000076293945,15.729999542236328,15.407500267028807,15.6274995803833,411600.0,0.010641725935838675,2.969235825415385,1.0625134110578642,40.76433496866672,40.62344198866334,-0.3750768859830931,-0.0429487485064719,-0.1150343906428759,-0.826059112683625,17.479242352717556,0.3224992752075213,-0.24109615299953369,0.12412509918212855,-0.6730482699273637,0.9212984682916208,-0.27446158537261667,0.5227117837368738,0.1265278457703669,92.94123454906321,54.709030992668815,0.3985866845547458,8,-0.36500024795532227,-0.03749990463256836,-0.35312533378601074,-0.4087505340576172,-0.010000228881835938,4,-0.0017549554852583915,2.6333199819438353,15.505000114440918,-1.0918369332933697,15.404999732971193,1.4507043766991543,14.949999809265135,-0.0017549554852583915
5177,2009-08-24,15.600000381469727,15.72249984741211,15.517499923706055,15.647500038146973,301600.0,-0.004467115155290635,1.075956212909176,-1.11762593963873,43.70732887354742,39.77410471295321,-0.29012431738369315,0.015853097284484363,-0.04950937394200672,-0.7322398687501952,17.34793122971432,0.2049999237060547,-0.22778602547289672,0.06175036430358816,-0.730000339339778,0.8535010679469561,-0.33412498751809494,0.45762571612527125,0.12999916076660156,84.70597079061898,47.957991835893665,0.3958753518216838,8,-0.2950005531311035,0.03249979019165039,-0.283125638961792,-0.3250007629394531,0.03999996185302912,0,-0.0131410204290483,2.969235825415385,15.670000076293945,2.6333199819438353,15.505000114440918,-1.0918369332933697,15.404999732971193,-0.0131410204290483
5178,2009-08-25,15.625,15.704999923706055,15.494999885559082,15.625,336400.0,0.001602539610189302,1.625002980235081,-0.0,56.05876598893878,40.17343495431302,-0.30003787034906537,-0.02956438341575307,-0.07362736855692376,-0.7366652715672615,16.832462709025897,0.21000003814697266,-0.23244493368168406,0.09874997138977015,-0.6793054660514173,0.8768054088309576,-0.2902777473308227,0.487777690110363,-0.744999885559082,87.11661395126781,47.056579824663345,0.3890277187205937,8,-0.32000017166137695,0.007500171661376953,-0.3443751335144043,-0.32125043869018555,0.015000343322755683,1,-0.033599975585937525,1.075956212909176,15.600000381469727,2.969235825415385,15.670000076293945,2.6333199819438353,15.505000114440918,-0.033599975585937525
5179,2009-08-26,15.63249969482422,15.744999885559082,15.522500038146973,15.592499732971193,254800.0,0.00047998046875008527,-1.4722294336743127,100.0,64.47553469830257,42.471345719270495,-0.32046639520597964,-0.08846107308377427,-0.07425669827015113,-0.7169115022475783,15.315600472668484,0.22249984741210938,-0.2277515862055921,0.135999727249148,-0.5714558492267781,0.843455303725074,-0.21772806098881503,0.489727515487111,-0.7359995841979998,75.40976772012222,29.98762441925443,0.35372778823796286,8,-0.3199996948242205,4.7683715642676816e-07,-0.3406248092651385,-0.3262500762939471,-0.03749942779541371,2,-0.03310410579297152,1.625002980235081,15.625,1.075956212909176,15.600000381469727,2.969235825415385,15.670000076293945,-0.03310410579297152
5180,2009-08-27,15.517499923706055,15.720000267028807,15.36750030517578,15.647500038146973,444800.0,-0.007356454397132728,1.5636307519446577,-3.250005960470162,55.68686317167907,44.32682224276343,-0.18537732276920948,-0.024949221793420406,0.03465194879423095,-0.5764075107441684,13.42552795733886,0.35249996185302734,-0.23593113150833922,0.05287499427795339,-0.5835361696167389,0.6892861581726475,-0.26533058766939277,0.37108057622529955,-0.5870598220825194,39.73504245434387,-7.714494353247275,0.31820558194734666,8,-0.2049999237060547,0.11500024795532227,-0.1881251335144043,-0.1587505340576172,0.25,3,-0.018527493660915884,-1.4722294336743127,15.63249969482422,1.625002980235081,15.625,1.075956212909176,15.600000381469727,-0.018527493660915884
5181,2009-08-28,15.447500228881836,15.637499809265135,15.274999618530273,15.572500228881836,228400.0,-0.004511016282802149,1.843148107978753,0.9615376150827128,53.934189594435665,46.48607891794979,-0.07375157344484506,0.005354986752671209,0.09141572771111939,-0.47909573404406025,12.558122030583196,0.3625001907348615,-0.26360071670235286,0.008250284194947,-0.5848306774584984,0.6013312458483924,-0.2882901966317757,0.3047907650216697,-0.48447773590087806,36.70223666936536,-12.167712949825486,0.2965404808267226,8,-0.13500022888183594,0.18499994277954102,-0.11812543869018555,-0.01000070571899414,0.4799995422363281,4,0.008415608513658412,1.5636307519446577,15.517499923706055,-1.4722294336743127,15.63249969482422,1.625002980235081,15.625,0.008415608513658412
5182,2009-08-31,15.417499542236328,15.482500076293945,15.175000190734865,15.395000457763672,547200.0,-0.0019421062437932068,3.0327813492758104,-0.17999267578125,52.55679647660538,49.583736597032946,0.027753427960741206,-0.025825055103380734,0.10884850755008557,-0.4233167725373761,12.442039109940024,0.30749988555908025,-0.2442853345211482,0.016249608993529563,-0.4644010760697199,0.49690029405677905,-0.22407573353809518,0.2565749515251543,-0.4231979535522452,42.54376865521793,-8.42895747600248,0.2403253425316243,8,-0.08749961853027344,0.21500062942504883,-0.02937483787536621,0.019999980926513672,0.5175008773803711,0,0.01572889978115133,1.843148107978753,15.447500228881836,1.5636307519446577,15.517499923706055,-1.4722294336743127,15.63249969482422,0.01572889978115133
5183,2009-09-01,15.157500267028807,15.482500076293945,15.032500267028807,15.270000457763672,1027200.0,-0.016863906789505778,-1.482756262019564,-5.000211936249655,40.730718861805144,49.98812708945138,0.3579212581734019,0.18332288775669348,0.3456654435685955,-0.14341987195280126,12.682152706906367,0.4499998092651385,-0.2024456927169478,-0.20549969673156987,-0.6299673031545794,0.21896790969143964,-0.41773349994307374,0.006734106479933999,-0.13317074646972316,17.54386904204196,-30.128209343173783,0.2122338032115047,9,0.2312498092651385,0.47499990463257014,0.2793745994567889,0.279999256134035,0.8599996566772479,1,0.031832430664276545,3.0327813492758104,15.417499542236328,1.843148107978753,15.447500228881836,1.5636307519446577,15.517499923706055,0.031832430664276545
5184,2009-09-02,15.02750015258789,15.1875,14.979999542236328,15.145000457763672,1334400.0,-0.008576619637190253,1.0493934142114385,1.0444453863433905,43.185070900307174,50.12217817047644,0.4791270679518753,0.30120017603311666,0.46113311727647677,0.007001712530437132,12.988525316744932,0.20750045776367188,-0.13209039907998488,-0.31799983978271484,-0.7680397121048053,0.13204003253937557,-0.54301977594376,-0.09297990362166964,0.7174997329711914,6.418995111779557,-42.368200862325786,0.22501993616104565,9,0.33499956130981445,0.6050000190734863,0.4512495994567871,0.4212493896484375,1.0025005340576172,2,0.04075862149496534,-1.482756262019564,15.157500267028807,3.0327813492758104,15.417499542236328,1.843148107978753,15.447500228881836,0.04075862149496534
5185,2009-09-03,15.204999923706055,15.204999923706055,14.93000030517578,15.119999885559082,766000.0,0.011811663238452619,5.470576355619425,-0.7234027011233036,52.02798016142312,51.373694303004925,0.28451704880404804,0.13785668809664386,0.2673176805740667,-0.14580336168110897,12.687181174168982,0.2749996185302752,-0.024925475014301313,-0.14500007629394496,-0.5870647006842855,0.2970645480963956,-0.36603238848911523,0.07603223590122532,0.5246999549865716,38.86923127730467,-12.596432849708386,0.22103231219517042,9,0.13250017166137695,0.42750024795532227,0.38062548637390314,0.27000045776367365,0.8325004577636719,3,0.02564948012362067,1.0493934142114385,15.02750015258789,-1.482756262019564,15.157500267028807,3.0327813492758104,15.417499542236328,0.02564948012362067
5186,2009-09-04,15.362500190734865,15.454999923706055,15.137499809265135,15.192500114440918,386000.0,0.01035845233930277,-1.267852398825605,2.000000000000021,60.66948255745592,53.25837804566143,0.08807259274614054,-0.01759204946062276,0.08959568411759733,-0.2790390757294485,12.027576504541818,0.31750011444091975,0.023977440177961995,0.01062517166137944,-0.4313110725981719,0.4525614159209308,-0.21034295046839624,0.23159329379115512,0.3352117050170875,78.2805547020914,20.89047119871124,0.22096812212977573,9,-0.025000095367433417,0.23374986648559393,0.29250001907348455,0.1599998474121076,0.6974992752075213,4,0.026362878954784064,5.470576355619425,15.204999923706055,1.0493934142114385,15.02750015258789,-1.482756262019564,15.157500267028807,0.026362878954784064
5187,2009-09-08,15.427499771118164,15.482500076293945,15.3100004196167,15.395000457763672,284000.0,0.004231054813753632,1.4210491092342492,0.1911723457011727,63.064305622743355,54.03677133830638,-0.004435950485349949,-0.07730077949947045,0.006163455763598336,-0.32477821452457967,11.184564658533741,0.1724996566772461,0.04983847201319058,0.06974978446960378,-0.3729659078599834,0.512465476799191,-0.1516080616951907,0.29110763063439826,0.23950366101074216,90.0451895094056,25.414341970209932,0.22135784616479376,9,-0.08999967575073242,0.10250043869018377,0.25937533378601074,0.0950002670288086,0.8649997711181641,1,0.03240965855893574,-1.267852398825605,15.362500190734865,5.470576355619425,15.204999923706055,1.0493934142114385,15.02750015258789,0.03240965855893574
5188,2009-09-09,15.697500228881836,15.7475004196167,15.449999809265135,15.449999809265135,328800.0,0.017501245293753964,-1.404041260312168,7.615558424790242,58.90413026879982,53.417726401694964,-0.29398656231298403,-0.3353542998250081,-0.28144658187090243,-0.5705592287038712,10.436826598463709,0.32000064849853516,0.07377969335586698,0.321250247955323,-0.1463656122786361,0.788866108189282,0.08744231783834344,0.5550581780723025,-0.7674999237060565,93.88376957365224,28.215117899232126,0.23380793011697926,9,-0.3587498664855957,-0.28750038146972656,-0.010625123977661133,-0.17500019073486328,0.625,2,0.01512980966854105,1.4210491092342492,15.427499771118164,-1.267852398825605,15.362500190734865,5.470576355619425,15.204999923706055,0.01512980966854105
5189,2009-09-10,15.78499984741211,15.824999809265135,15.609999656677244,15.645000457763672,252000.0,0.005574111626339251,-1.0476108300560047,0.5656531405694253,58.58895831151482,53.740181417232264,-0.3996014915519659,-0.42204621694607347,-0.3819529395875474,-0.6321266966658694,10.383117565059047,0.21500015258789062,0.09393414533694511,0.3944998741149899,-0.10525963773597269,0.8942593859659524,0.14462011818950948,0.6443796300404703,-0.8386495399475109,95.53072804283565,31.810948783713997,0.2498797559254811,9,-0.40749979019165217,-0.39874982833862305,-0.1574997901916504,-0.2624998092651367,0.4375,3,0.014729178241459584,-1.404041260312168,15.697500228881836,1.4210491092342492,15.427499771118164,-1.267852398825605,15.362500190734865,0.014729178241459584
5190,2009-09-11,15.727499961853027,15.84000015258789,15.657500267028807,15.75749969482422,205200.0,-0.0036426915498836143,-1.1470685583174614,-0.21428474114442686,51.888340103541914,53.51286480713296,-0.3455150399092588,-0.3458524780928567,-0.3359782490166481,-0.5442151163041302,10.093149967650058,0.1824998855590838,0.07516579991540873,0.31387500762939524,-0.20391005168059806,0.8316600669393885,0.05498247797439859,0.5727675372843919,-0.7460036743164071,83.98574580010185,22.97242687024054,0.2588925296549969,9,-0.3424997329711914,-0.36749982833862305,-0.09999990463256836,-0.2049999237060547,0.5274991989135707,4,0.019233872231835702,-1.0476108300560047,15.78499984741211,-1.404041260312168,15.697500228881836,1.4210491092342492,15.427499771118164,0.019233872231835702
5191,2009-09-14,15.875,15.93000030517578,15.640000343322756,15.640000343322756,253600.0,0.009378479637878412,-1.4680883874764188,-7.8333916139486774,58.59374627470614,54.18363700692193,-0.4760598185578555,-0.4583752617968848,-0.47716640825602497,-0.6573826656899477,9.31829206455202,0.2899999618530238,0.04114913263747155,0.4242500305175785,-0.11470640411386235,0.9632064651490193,0.15477181320185807,0.6937282478332989,-0.8419934805603031,91.1289813987331,31.74477526271017,0.26947821731572075,9,-0.4449996948242205,-0.4699997901916504,-0.24749994277954102,-0.35249996185302734,0.09249973297119318,0,0.01023624450203009,-1.1470685583174614,15.727499961853027,-1.0476108300560047,15.78499984741211,-1.404041260312168,15.697500228881836,0.01023624450203009
5192,2009-09-15,15.5,15.81999969482422,15.475000381469727,15.81999969482422,363600.0,-0.023622047244094446,1.1562477648236764,-1.3617028184161046,46.79486991385627,54.857431568260935,-0.09848297137353867,-0.044713144317586995,-0.09951776368233922,-0.24417397654149475,8.086854252397318,0.39999961853027344,0.025412427816506877,0.023250007629394887,-0.4681606919725123,0.5146607072313021,-0.2224553421715587,0.2689553574303485,-0.395233977701416,10.416695641117201,-43.58166040648066,0.2457053498009538,9,-0.06999969482422053,-0.09499979019165039,0.12750005722045898,0.05000019073486328,0.4350004196166992,1,0.0361289978027346,-1.4680883874764188,15.875,-1.1470685583174614,15.727499961853027,-1.0476108300560047,15.78499984741211,0.0361289978027346
5193,2009-09-16,15.512499809265135,15.512499809265135,15.307499885559082,15.477499961853027,400000.0,0.0008064393074280751,10.714332425069207,-0.10937462747060872,46.930947601544325,55.27364009062062,-0.06183279838080402,-0.013608894412298511,-0.0993364944111601,-0.2226349812387891,6.816980809801565,0.2049999237060529,0.01793723702738248,0.007624816894528763,-0.4166499801047472,0.4318996138938047,-0.20451258160510832,0.21976221539416585,-0.34171504433637523,32.93169245287913,-17.599903068793395,0.21213739849963772,9,-0.08249950408935547,-0.10749959945678533,0.11500024795532404,0.03750038146972834,0.3325004577636719,2,0.050282014024930044,1.1562477648236764,15.5,-1.4680883874764188,15.875,-1.1470685583174614,15.727499961853027,0.050282014024930044
5194,2009-09-17,15.510000228881836,15.524999618530273,15.362500190734865,15.447500228881836,614400.0,-0.00016113330630351808,2.513547509072875,1.7857220708447772,49.79648033126294,55.025695665047266,0.01822346512417994,-0.0029930625842471414,-0.08037726421232705,-0.190036773623822,6.623323947191197,0.16249942779540838,0.01552257836250881,-0.00012478828430140254,-0.42178646019520194,0.42153688362659913,-0.21095562423975167,0.21070604767114887,-0.2784782207333141,32.53015370615217,-18.567096873866554,0.2108308359554501,9,0.02374982833862127,-0.10500001907348633,0.11749982833862305,0.039999961853027344,0.38249969482421875,3,0.05238555693165048,10.714332425069207,15.512499809265135,1.1562477648236764,15.5,-1.4680883874764188,15.875,0.05238555693165048
5195,2009-09-18,15.550000190734865,15.664999961853027,15.475000381469727,15.520000457763672,841600.0,0.0025789788048193873,-2.1666626930198922,0.4799957275390909,52.827586642343846,54.154373896701486,0.036105146128646126,-0.04158074110515564,-0.104402926489362,-0.22295149366656197,6.9173002761404465,0.18999958038330078,0.06244680597572838,0.03762516975402974,-0.384401444747116,0.4596517842551755,-0.17338813749654314,0.24863847700460262,-0.2625999188241632,38.955846057919416,-13.385509710344792,0.2110133072505733,9,0.06874990463256658,-0.14499998092651545,0.05937480926513494,0.006249904632566583,0.30999946594237926,4,0.043247565815332845,2.513547509072875,15.510000228881836,10.714332425069207,15.512499809265135,1.1562477648236764,15.5,0.043247565815332845
5196,2009-09-21,15.642499923706055,15.71500015258789,15.404999732971193,15.404999732971193,404000.0,0.0059485358094273355,-1.610527752904211,7.916743491114327,56.00001627605824,53.36945285818092,-0.013968710881938406,-0.14360927372988996,-0.17895998829352244,-0.3018882405902481,7.0205600951114056,0.31000041961669744,0.11988204888872289,0.1314999103546146,-0.2885388648546936,0.5515386855639228,-0.0785194772500386,0.34151929795926783,-0.30369164913414615,65.36588542878121,11.298366295733736,0.21001938760465383,9,-0.023749828338623047,-0.23749971389770508,-0.06624984741211115,-0.08624982833862305,0.1374998092651385,0,0.03915609653494756,-2.1666626930198922,15.550000190734865,2.513547509072875,15.510000228881836,10.714332425069207,15.512499809265135,0.03915609653494756
5197,2009-09-22,15.395000457763672,15.65250015258789,15.274999618530273,15.65250015258789,566800.0,-0.015822244983188405,1.9320464578827294,-1.0842083706437278,56.3758499230148,53.08853281976037,0.25528149839993475,0.09248648563296769,0.0809135112957513,-0.0375367456864204,7.217491764211872,0.3775005340576172,0.14336240644746567,-0.10574955940246511,-0.5266479227215495,0.31514880391661926,-0.3161987410620064,0.10469962225707619,0.5349998474121076,27.27288490465436,-30.11692435473138,0.21044918165954207,9,0.20749950408935547,0.009999752044677734,0.10999941825866699,0.16124963760375977,0.2474994659423828,1,0.03718735032052645,-1.610527752904211,15.642499923706055,-2.1666626930198922,15.550000190734865,2.513547509072875,15.510000228881836,0.03718735032052645
5198,2009-09-23,15.100000381469727,15.417499542236328,15.100000381469727,15.417499542236328,455200.0,-0.019162069991701558,1.0,1.2330079108767147,51.78792334474451,52.332862267897,0.510273808785243,0.3648439918326769,0.3876132702976349,0.27229202344506476,7.701881293863496,0.31749916076660156,0.13021924459073553,-0.3744996547698971,-0.8270641103051268,0.07806480076533262,-0.6007818825375111,-0.14821742700228313,0.8168999099731433,0.0,-61.200222491931726,0.2262822277676148,9,0.41499996185302734,0.30499982833862305,0.3731245994567871,0.4562497138977051,0.657499313354494,2,0.05529801437433468,1.9320464578827294,15.395000457763672,-1.610527752904211,15.642499923706055,-2.1666626930198922,15.550000190734865,0.05529801437433468
5199,2009-09-24,15.114999771118164,15.154999732971193,15.0,15.072500228881836,424000.0,0.000993337037715758,1.53061891786683,-0.1338571797598236,47.58712451267953,51.85494942446785,0.43610090647063515,0.32579040072142185,0.3773143418481908,0.2708422077793706,8.193270552312176,0.15499973297119318,0.10616697915345696,-0.3336252689361565,-0.8068572751108984,0.1396067372385854,-0.5702412720235266,-0.09700926584878644,0.7692245239257804,16.083880640015366,-45.960666234428395,0.23661600308737063,9,0.35000038146972656,0.30750036239624023,0.3468754291534424,0.4412503242492676,0.5124998092651367,3,0.04829642785079846,1.0,15.100000381469727,1.9320464578827294,15.395000457763672,-1.610527752904211,15.642499923706055,0.04829642785079846
5200,2009-09-25,15.229999542236328,15.342499732971193,15.057499885559082,15.135000228881836,922400.0,0.007608321062492207,-1.2799987792968892,2.2353020375190735,46.36486036042395,50.496184322880936,0.27167925527563597,0.19831518281245764,0.264015544642076,0.16748387015303834,8.654073835499885,0.28499984741211115,0.07415430715088966,-0.2042504787445072,-0.6860619860363961,0.27756102854738174,-0.44515623239045077,0.036655274901436385,0.6011712951049795,32.16776128003073,-26.673698723874942,0.24090575364594427,9,0.18000030517578125,0.20000076293945135,0.22500061988830566,0.3262505531311035,0.49250030517578125,4,0.04349969805530596,1.53061891786683,15.114999771118164,1.0,15.100000381469727,1.9320464578827294,15.395000457763672,0.04349969805530596
5201,2009-09-28,15.577500343322756,15.675000190734865,15.237500190734865,15.237500190734865,255200.0,0.02281686221478396,-1.573528256796329,3.5789748428935693,53.562961348754676,51.2481944823141,-0.1368511603168212,-0.14645583940526485,-0.07126364439461952,-0.16487940285319702,8.865930295533225,0.44500064849853693,0.04180721325191783,0.13675031661987447,-0.34930277686479805,0.622803410104547,-0.1062762301224609,0.37977686336220984,0.2038002437780726,85.55558224273057,29.39460227357273,0.2430265467423361,9,-0.22000026702881037,-0.1475000381469762,-0.1225001811981219,-0.021250247955324042,0.21499919891357244,0,0.01813508631861982,-1.2799987792968892,15.229999542236328,1.53061891786683,15.114999771118164,1.0,15.100000381469727,0.01813508631861982
5202,2009-09-29,15.65999984741211,15.744999885559082,15.53499984741211,15.56999969482422,432000.0,0.005296068192655712,-1.625002980235081,0.2647062123439008,49.02215312323128,51.48055065139041,-0.21709808433599953,-0.22119722020932286,-0.14484419110106117,-0.23436229676864428,8.84809729389818,0.21000003814697266,0.027208674533799382,0.2071248054504391,-0.2884908616400068,0.702740472540885,-0.040683028094784746,0.45493263899566294,-0.6599998474121094,88.59059715382577,35.664549189725605,0.247807833545223,9,-0.28749990463256836,-0.2299995422363299,-0.19124984741210938,-0.10374975204467773,0.1575002670288086,1,0.0076628280158581585,-1.573528256796329,15.577500343322756,-1.2799987792968892,15.229999542236328,1.53061891786683,15.114999771118164,0.0076628280158581585
5203,2009-09-30,15.640000343322756,15.760000228881836,15.5024995803833,15.625,624400.0,-0.0012771075532710396,1.0196120230228096,0.16667019878779907,46.081089231559176,51.067729418089996,-0.19792452948627037,-0.17201596336349745,-0.119278621716159,-0.20616039028258726,8.361396972762854,0.25750064849853516,-0.015275648601122072,0.16300029754638778,-0.3188590463164829,0.6448596414092584,-0.07792937438504666,0.4039299694778222,-0.6251003456115747,84.21054612896206,35.158750792767584,0.2409296719314353,9,-0.2600002288818377,-0.2100000381469762,-0.17125034332275568,-0.08375024795532404,0.46749973297118963,2,0.00015981971409395612,-1.625002980235081,15.65999984741211,-1.573528256796329,15.577500343322756,-1.2799987792968892,15.229999542236328,0.00015981971409395612
5204,2009-10-01,15.640000343322756,15.800000190734865,15.529999732971193,15.640000343322756,610000.0,0.0,-1.4545359966708282,0.0,47.559282176242476,50.48236225518984,-0.19840964057721067,-0.13046523737000193,-0.10924566948477121,-0.19867307595833772,7.739958081123831,0.2700004577636719,-0.006709382427363408,0.13237528800964604,-0.30499872954801255,0.5697493055673046,-0.08631172076918325,0.35106229678847534,-0.5952963363647488,78.45120785853007,32.421322300875346,0.21868700877882966,10,-0.24000024795532404,-0.2100000381469762,-0.17125034332275568,-0.08375024795532404,0.43500041961669744,3,0.007512746094767708,1.0196120230228096,15.640000343322756,-1.625002980235081,15.65999984741211,-1.573528256796329,15.577500343322756,0.007512746094767708
5205,2009-10-02,15.595000267028807,15.8100004196167,15.5600004196167,15.649999618530273,577600.0,-0.0028772426666321405,-3.0000305178109574,-100.0,41.71597282532324,48.89524631621929,-0.16355452400108383,-0.05770793940774688,-0.05799426701437049,-0.1462116707528729,6.949739109796157,0.25,-0.00012783950565875557,0.06787519454955948,-0.34687992465784845,0.4826303137569674,-0.13950236505414537,0.27525275415326433,-0.5049784890441877,62.44540320834193,21.20648525657549,0.20737755960370405,10,-0.1900000572204572,-0.16499996185302734,-0.12250018119811834,-0.03875017166137518,0.6074991226196307,4,0.002083957216929555,-1.4545359966708282,15.640000343322756,1.0196120230228096,15.640000343322756,-1.625002980235081,15.65999984741211,0.002083957216929555
5206,2009-10-05,15.767499923706055,15.807499885559082,15.53499984741211,15.677499771118164,405600.0,0.011061215371823252,2.205881362968282,-1.6363857051203716,58.99161021545705,49.18588634871287,-0.35364813268607165,-0.20902726164133512,-0.23032992119932238,-0.3055007888533776,7.0604906485170105,0.27250003814697266,0.00422159886530693,0.22012486457824743,-0.20029624524884682,0.6405459744053417,0.009914309664699417,0.43033541949179543,-0.6198798543908683,86.17873823804887,39.345654400660294,0.21021055491354726,10,-0.3624997138977051,-0.3374996185302752,-0.2949998378753662,-0.21124982833862305,0.7199993133544922,0,-0.0028539766298834035,-3.0000305178109574,15.595000267028807,-1.4545359966708282,15.640000343322756,1.0196120230228096,15.640000343322756,-0.0028539766298834035
5207,2009-10-06,15.927499771118164,15.9975004196167,15.630000114440918,15.81999969482422,242000.0,0.010147445580231285,1.9696829580308566,1.1944432670707217,62.69115076302821,50.39735606185551,-0.48072254945309645,-0.3474623096661933,-0.39273588053926645,-0.4544190170836906,7.497707328956718,0.36750030517578125,0.003140511960598502,0.35512471199035645,-0.0937817446900624,0.8040311686707753,0.13067148365014702,0.5795779403305659,-0.7268892737788573,85.85847882461285,35.72750269155681,0.22445322834020912,10,-0.42874956130981445,-0.46374940872192383,-0.4549996852874756,-0.3712496757507324,0.764999389648434,1,-0.008475920943137316,2.205881362968282,15.767499923706055,-3.0000305178109574,15.595000267028807,-1.4545359966708282,15.640000343322756,-0.008475920943137316
5208,2009-10-07,15.9350004196167,15.970000267028807,15.625,15.854999542236328,185200.0,0.0004709244141467561,3.5999860128301346,0.7441936800269813,62.957335245335834,52.10515725437287,-0.3993145935161184,-0.3544295272816509,-0.40623186386295984,-0.45032266625334216,7.884026272537184,0.3450002670288068,-0.012384258751733768,0.3507503509521488,-0.12391879908113168,0.8254195009854293,0.11341577593550767,0.5880849259687899,-0.6547009300496534,86.63103567858667,32.857863767099545,0.23733457501664032,10,-0.4075002670288086,-0.471250057220459,-0.4537503719329834,-0.3787503242492676,0.7974996566772461,2,-0.007373724636438261,1.9696829580308566,15.927499771118164,2.205881362968282,15.767499923706055,-3.0000305178109574,15.595000267028807,-0.007373724636438261
5209,2009-10-08,16.017499923706055,16.122499465942386,15.829999923706055,15.9350004196167,668400.0,0.005177251453837073,1.0000065208814686,1.0312324913276194,63.8930251039123,54.05273111476046,-0.3803269175465456,-0.4412402332637786,-0.5055779454403986,-0.5209470556781604,8.215682080774766,0.2924995422363317,-0.007446193773667176,0.42162485122680593,-0.0841165968463109,0.9273662992999245,0.16875412719024752,0.6744955752633643,-0.6654803411340442,82.12772588703893,25.386389603077,0.25287072403655925,10,-0.3375000953674281,-0.49125003814697266,-0.5068747997283936,-0.46124982833862305,0.7800006866455078,3,0.00561886393111144,3.5999860128301346,15.9350004196167,1.9696829580308566,15.927499771118164,2.205881362968282,15.767499923706055,0.00561886393111144
5210,2009-10-09,16.030000686645508,16.112499237060547,15.952500343322756,15.952500343322756,294000.0,0.0007804440767282816,-3.128985418076806,0.9394037476735771,62.090514907084355,55.000237065685994,-0.29883976012772706,-0.4531496361233849,-0.532790109185612,-0.5267284495480382,8.517705439195783,0.1599988937377912,0.03412999951821405,0.41900057792663503,-0.12029585679047017,0.9582970126437402,0.14935236056808243,0.6886487952851876,-0.5855235180690528,84.25551670513781,27.42347955834783,0.2696482173585525,10,-0.21750116348266424,-0.5037508010864258,-0.5325007438659668,-0.47375059127807617,0.8074989318847656,4,0.002807241070889921,1.0000065208814686,16.017499923706055,3.5999860128301346,15.9350004196167,1.9696829580308566,15.927499771118164,0.002807241070889921
5211,2009-10-12,16.037500381469727,16.135000228881836,15.949999809265135,16.087499618530273,332400.0,0.0004678536807840583,1.5517218699850288,-0.6451485879530081,73.57799205422606,57.7286636135743,-0.2617525094770006,-0.4720534295774641,-0.5487697661068491,-0.5231656486879075,8.574103347769794,0.185000419616701,0.091219948240024,0.41837525367736816,-0.14214692443298205,0.9788974317877184,0.13811416462219306,0.6986363427325433,-0.5116605372093606,80.88239144012238,19.472280640479923,0.2802610890551753,10,-0.2187504768371582,-0.4700002670288086,-0.5525002479553223,-0.4812502861022949,0.9149990081787109,0,0.010288324505317359,-3.128985418076806,16.030000686645508,1.0000065208814686,16.017499923706055,3.5999860128301346,15.9350004196167,0.010288324505317359
5212,2009-10-13,16.059999465942386,16.117500305175778,15.975000381469727,16.02750015258789,587600.0,0.0014029046882302332,-1.0727434143904933,-0.6499961852445969,94.03672614454214,63.05706771501685,-0.24758041186126434,-0.47479040991124144,-0.5868351423231992,-0.534758270383584,9.27578413862038,0.14249992370605113,0.14958850533569468,0.4128743648529092,-0.17773258407948234,1.003481313785299,0.11757089038671431,0.708177839319104,-0.44887716783501475,85.29397465097476,15.450166726748918,0.295303474466195,10,-0.2274994850158727,-0.4924993515014684,-0.593124389648441,-0.5037493705749547,0.9099998474121058,1,0.02661891564970076,1.5517218699850288,16.037500381469727,-3.128985418076806,16.030000686645508,1.0000065208814686,16.017499923706055,0.02661891564970076
5213,2009-10-14,16.292499542236328,16.292499542236328,16.092500686645508,16.117500305175778,1006000.0,0.014476966626741916,1.2857111716621255,5.384705675215202,95.02870872027366,68.33144844213143,-0.42218738770765896,-0.6807616917799848,-0.8243001088063338,-0.7530529642865105,10.458546813539908,0.23250007629394176,0.17518370211393375,0.6063744544982903,-0.046528846074476604,1.2592777550710554,0.27992280421190685,0.9328261047846738,-0.6080343338205321,100.0,22.391113751310243,0.32645165028638273,10,-0.3787498474121094,-0.6462497711181641,-0.8587493896484375,-0.7362494468688965,0.5524997711181641,2,0.02455115112897932,-1.0727434143904933,16.059999465942386,1.5517218699850288,16.037500381469727,-3.128985418076806,16.030000686645508,0.02455115112897932
5214,2009-10-15,16.322500228881836,16.364999771118164,16.25,16.25,461600.0,0.0018413802355945474,-2.172397463892031,0.41428882833786623,94.68306024570073,74.21668037772893,-0.38576124575224213,-0.6817232008134528,-0.8414497708629511,-0.772760900057353,11.825361362763854,0.11499977111816406,0.2106876845942427,0.5957501411437995,-0.10998403594496509,1.3014843182325642,0.24288305259941723,0.9486172296881819,-0.5407495270547553,89.75914550773399,6.137791697959088,0.35286708854438215,10,-0.3725004196166992,-0.6400003433227539,-0.9481251239776611,-0.7662501335144043,0.4575004577636719,3,0.025118691478811295,1.2857111716621255,16.292499542236328,-1.0727434143904933,16.059999465942386,1.5517218699850288,16.037500381469727,0.025118691478811295
5215,2009-10-16,16.22249984741211,16.34749984741211,16.174999237060547,16.292499542236328,424000.0,-0.006126535767650432,-1.0909048874092568,-0.9655099839520139,83.07691705767321,76.8928255824196,-0.20941120023976012,-0.5573323073312917,-0.7210329695461208,-0.6598710930566494,12.877551834178401,0.1725006103515625,0.25602531002138207,0.46212477684020925,-0.2716761383795827,1.1959256920600012,0.0952243192303115,0.8290252344501052,-0.33576431311263377,65.66266583019095,-16.982273152386654,0.36690045760989626,10,-0.22749996185302734,-0.5399999618530273,-0.8406248092651367,-0.6662497520446777,0.6599998474121129,4,0.03544464591449392,-2.172397463892031,16.322500228881836,1.2857111716621255,16.292499542236328,-1.0727434143904933,16.059999465942386,0.03544464591449392
5216,2009-10-19,16.254999160766598,16.367500305175778,16.142499923706055,16.282499313354492,567200.0,0.0020033480450101226,1.2784602310040247,0.3928610354223941,82.16215157351218,79.05627011691783,-0.18493433835618944,-0.5708602511575354,-0.7390872405037001,-0.679600241990979,14.18512396107648,0.225000381469723,0.30314098983765625,0.4639991283416709,-0.2996077758584512,1.227606032541793,0.08219567624161073,0.8458025804417328,-0.28217606383975813,71.3372824771723,-10.119530994961366,0.3818034521000611,10,-0.25874900817870916,-0.5712490081787092,-0.8824989795684779,-0.6987490653991664,0.6075000762939489,0,0.03583515766457923,-1.0909048874092568,16.22249984741211,-2.172397463892031,16.322500228881836,1.2857111716621255,16.292499542236328,0.03583515766457923
5217,2009-10-20,15.967499732971193,16.315000534057614,15.922499656677244,16.315000534057614,645600.0,-0.017686831291220173,1.2589926478054922,12.636322652238428,63.73164025700045,79.14230400710278,0.12162605970531537,-0.2511479865944892,-0.4397021641585681,-0.38171107134458815,14.915580616142979,0.3925008773803693,0.36357470549989657,0.1478747367858908,-0.5958926794390731,0.8916421530108529,-0.22400897132659203,0.5197584448983719,0.4000005722045845,10.112361958523568,-68.06334625146073,0.3718837081124811,10,0.1312503814697248,-0.28374958038330433,-0.5499994754791278,-0.41124963760376154,1.0075006484985334,1,0.06168778288083043,1.2784602310040247,16.254999160766598,-1.0909048874092568,16.22249984741211,-2.172397463892031,16.322500228881836,0.06168778288083043
5218,2009-10-21,15.9350004196167,16.227500915527347,15.925000190734865,15.9975004196167,407600.0,-0.002035341405854929,-6.333310214084605,0.17985570048932575,62.04083443881835,78.93650504431456,0.17223804337129067,-0.16114721960552814,-0.3960139519490653,-0.3422586201801501,15.10412142224364,0.30250072479248225,0.38019541410736934,0.0736254215240475,-0.5894206598899103,0.7366715029380035,-0.2578976191829305,0.4051484622310255,0.4324998855590785,2.8091561173300406,-72.21982828538137,0.33152304070697824,10,0.2099995613098109,-0.25125026702881037,-0.5175001621246338,-0.3787503242492676,1.015000343322754,2,0.06495129378620312,1.2589926478054922,15.967499732971193,1.2784602310040247,16.254999160766598,-1.0909048874092568,16.22249984741211,0.06495129378620312
5219,2009-10-22,15.845000267028807,15.970000267028807,15.75749969482422,15.970000267028807,592000.0,-0.005647954202567695,2.4000091552733807,2.0,59.84253091935813,78.68672904567832,0.26283586983746865,-0.01439097670860967,-0.301201049607835,-0.2501889728575506,14.72040613291781,0.2125005722045863,0.3748327742016837,-0.052874755859376066,-0.6157227993044199,0.5099732875856677,-0.33429877758189797,0.22854926586314583,0.5136000251770003,14.344341746503783,-59.70380798601944,0.28142402172252173,10,0.21749973297119318,-0.16125011444091797,-0.4275000095367414,-0.2887501716613752,1.1249990463256854,3,0.06311133035488425,-6.333310214084605,15.9350004196167,1.2589926478054922,15.967499732971193,1.2784602310040247,16.254999160766598,0.06311133035488425
5220,2009-10-23,15.892499923706055,15.90999984741211,15.692500114440918,15.827500343322756,426000.0,0.0029977693831970686,3.3500195504353547,-0.519996643066392,55.45852219440323,76.67345461680911,0.21655348614977044,-0.010237833594633372,-0.3356608775066867,-0.29667912494496207,15.043579591389461,0.2174997329711914,0.36973832236771287,-0.038500118255615945,-0.5057014196935015,0.4287011831822696,-0.27210076897455693,0.19510053246332681,0.44205634460448806,29.629593000173937,-41.11262015485039,0.23360065071894243,10,0.13750028610229492,-0.20874977111816584,-0.4231247901916504,-0.33624982833862305,1.0825004577636719,4,0.05584399982381694,2.4000091552733807,15.845000267028807,-6.333310214084605,15.9350004196167,1.2589926478054922,15.967499732971193,0.05584399982381694
5221,2009-10-26,15.859999656677244,16.084999084472653,15.795000076293945,15.887499809265135,547200.0,-0.002045006587058751,-2.6825431425976767,-0.4230820018486845,46.6830377018065,71.41193367872738,0.24722586360158338,0.046917193842686444,-0.28595803916839024,-0.2636674271597812,15.476405748354932,0.2899990081787074,0.35490418474741325,-0.08512535095215057,-0.5235206882737788,0.3532699863694777,-0.3043230196129638,0.13407231770866446,0.4360332424011215,26.90753884783951,-40.19079030787068,0.21919766866081428,10,0.1700005531311053,-0.17624950408935547,-0.3481245040893537,-0.3037495613098127,1.3949995040893537,0,0.0644703695007014,3.3500195504353547,15.892499923706055,2.4000091552733807,15.845000267028807,-6.333310214084605,15.9350004196167,0.0644703695007014
5222,2009-10-27,15.779999732971193,16.125,15.779999732971193,15.9375,620800.0,-0.005044131490404502,-3.380948344242618,5.727250658898535,42.889865312971956,65.61872885569386,0.3166277418119261,0.14373766268546895,-0.18441418261413212,-0.18728852832936127,15.778688969043102,0.3450002670288068,0.34138121259691445,-0.1711252689361551,-0.596171332494519,0.25392079462220885,-0.38364830071533795,0.04139776284302599,0.4798211990289243,16.355044394810104,-46.278440382464,0.21252303177918153,10,0.2500004768371564,-0.09624958038330433,-0.26812458038330256,-0.22374963760376154,1.3275003433227521,1,0.06859946276345918,-2.6825431425976767,15.859999656677244,3.3500195504353547,15.892499923706055,2.4000091552733807,15.845000267028807,0.06859946276345918
5223,2009-10-28,15.642499923706055,15.949999809265135,15.600000381469727,15.8125,820000.0,-0.008713549530539155,-1.7451025857748583,1.0793637337951452,33.624433416790296,58.834436985814925,0.3936223885671346,0.2966433969782827,-0.025556882047819585,-0.05085303174265121,15.96797577660833,0.3499994277954084,0.30668044463966027,-0.30875005722045934,-0.7334122300778851,0.11591211563696646,-0.5210811436491731,-0.09641897079174555,0.58328175924051,8.095156784171538,-49.9213789158953,0.21233108642871315,10,0.34125041961669744,0.04125022888183416,-0.1387498378753662,-0.08624982833862305,1.5550003051757812,2,0.0851846229351283,-3.380948344242618,15.779999732971193,-2.6825431425976767,15.859999656677244,3.3500195504353547,15.892499923706055,0.0851846229351283
5224,2009-10-29,15.75749969482422,15.817500114440918,15.61750030517578,15.755000114440918,610800.0,0.0073517514258629735,2.2652918233412254,-0.01470340742071527,39.0780951856745,53.94567900003729,0.2123833173873173,0.20121407775937428,-0.1320907609129609,-0.16929296937751026,16.040768647464823,0.1999998092651385,0.2508572658311472,-0.1996252536773664,-0.609137889969011,0.20988738261427997,-0.4043815718231887,0.005131064468455904,0.4182194840041955,29.9998910085707,-23.677358092630342,0.2047563181458231,10,0.2262506484985316,-0.07374954223633168,-0.29749941825866877,-0.20124959945678889,1.444999694824217,3,0.07567831770334266,-1.7451025857748583,15.642499923706055,-3.380948344242618,15.779999732971193,-2.6825431425976767,15.859999656677244,0.07567831770334266
5225,2009-10-30,15.6274995803833,15.862500190734865,15.614999771118164,15.6899995803833,537200.0,-0.008250047086062806,-4.657177111716662,-25.00419687140535,35.03644503103622,48.70948938420663,0.27838157271102126,0.3518113480981704,0.0018153770443376516,-0.041607835007354765,16.12431591728349,0.247500419616701,0.15624094690357815,-0.3312503337860111,-0.7349291103812945,0.07242844280927407,-0.5330897220836519,-0.1294109454883685,0.5021620946564198,5.237946456143665,-43.13921269091298,0.20183938829764242,10,0.3300008773803693,0.08500051498412908,-0.18374943733215332,0.005000591278076172,1.4475011825561523,4,0.08590624021877358,2.2652918233412254,15.75749969482422,-1.7451025857748583,15.642499923706055,-3.380948344242618,15.779999732971193,0.08590624021877358
5226,2009-11-02,15.72249984741211,15.829999923706055,15.607500076293945,15.734999656677244,352800.0,0.006079044605962425,1.197525631425517,0.19999694824215908,38.301566208505896,45.883925601040566,0.1116432430232912,0.26695379120620544,-0.0934136770732863,-0.1402303807720493,16.303687015188682,0.22249984741210938,0.060165613938359286,-0.23400006294250453,-0.6426383458043254,0.17463821991931816,-0.4383192043734141,-0.029680921511593183,0.3647889241420117,23.33324856222139,-19.532545274156757,0.20431914143091112,11,0.19125080108642756,0.08000040054321289,-0.30249977111816406,-0.08999967575073242,1.2350006103515625,0,0.07966293822313353,-4.657177111716662,15.6274995803833,2.2652918233412254,15.75749969482422,-1.7451025857748583,15.642499923706055,0.07966293822313353
5227,2009-11-03,15.792499542236328,15.932499885559082,15.582500457763672,15.710000038146973,351200.0,0.004452198791767836,-1.0740788882515337,-6.600061036088524,30.468731373530744,42.37591414934194,0.01587907449423831,0.19639070109754897,-0.16057682887210412,-0.21104709099421726,16.024720837506006,0.34999942779541016,-0.00503966992981475,-0.15725035667419363,-0.57231503879229,0.2578143254439009,-0.36478269773324,0.05028198438485454,0.25580615811104224,57.14270885504412,20.61569946561721,0.20753234105904747,11,0.06125068664550781,0.14250040054321111,-0.39874935150146484,-0.15999937057495117,1.1850013732910192,1,0.09260722880623673,1.197525631425517,15.72249984741211,-4.657177111716662,15.6274995803833,2.2652918233412254,15.75749969482422,0.09260722880623673
5228,2009-11-04,15.817500114440918,15.9375,15.767499923706055,15.897500038146973,329600.0,0.0015830661978319949,1.125002980235081,-0.9697018738367993,30.196053205358822,39.08186107000868,-0.03077839410197214,0.17089798060816364,-0.1831978015752167,-0.23417285463151138,15.760658709235928,0.1700000762939453,-0.07434307155959807,-0.12637476921081614,-0.5456237020194337,0.2928741635978014,-0.3359992356151231,0.08324969719349262,0.18422506164808183,66.19717174756342,34.899871530933396,0.2096244664043085,11,0.03625011444091797,0.11749982833862127,-0.41624999046325684,-0.18499994277954102,1.2750005722045898,2,0.08155523644822327,-1.0740788882515337,15.792499542236328,1.197525631425517,15.72249984741211,-4.657177111716662,15.6274995803833,0.08155523644822327
5229,2009-11-05,16.107500076293945,16.147499084472653,15.917499542236328,15.917499542236328,247200.0,0.018334121052938412,-1.421041007880302,-2.375008940705243,46.075088434683316,38.03925731892869,-0.3124884360943092,-0.118067040715502,-0.467641051416134,-0.517678636045062,15.308271002956126,0.32999897003173473,-0.10211707605092535,0.15912518501281703,-0.2653505850876776,0.5836009551133117,-0.05311270003743118,0.37136307006306346,-0.5249996185302734,92.92051231846445,63.24503882990051,0.2122378850502469,11,-0.24250030517578303,-0.15875005722045898,-0.7024998664855957,-0.47499990463256836,1.0300006866455078,3,0.0676703490563435,1.125002980235081,15.817500114440918,-1.0740788882515337,15.792499542236328,1.197525631425517,15.72249984741211,0.0676703490563435
5230,2009-11-06,16.075000762939453,16.197500228881836,15.93000030517578,16.059999465942386,291600.0,-0.0020176509824961775,1.0576899094010335,0.07895397279524306,43.85670261339638,37.72522008688313,-0.28092075604177325,-0.0864562338778665,-0.4261407499980798,-0.48463619959941795,14.897151080304033,0.26749992370605646,-0.1275714560587211,0.12437586784362864,-0.30239254407934624,0.5511442797666035,-0.08900833811785702,0.3377600738051161,-0.4812003326416008,80.08138023862026,53.3759336523524,0.21338420596148708,11,-0.18500041961669922,-0.12375068664550959,-0.6600005626678467,-0.44250059127807617,1.1075000762939489,4,0.07013988013664085,-1.421041007880302,16.107500076293945,1.125002980235081,15.817500114440918,-1.0740788882515337,15.792499542236328,0.07013988013664085
5231,2009-11-09,16.202499389648438,16.21500015258789,16.104999542236328,16.155000686645508,173600.0,0.00793148495538043,2.034490016047986,3.1663064208526253,59.0038358975407,39.51566126294632,-0.39641372180313184,-0.21181986008704534,-0.5407146179476978,-0.6139184689863182,14.415132817471257,0.1399993896484375,-0.14094578915170253,0.2436245441436764,-0.19638879176927304,0.6836378800566258,0.02361787618720257,0.46363121210015024,-0.5845509674072265,98.02359383858243,66.35985850140642,0.2200066679564746,11,-0.30374908447265625,-0.25124931335449396,-0.7849991321563721,-0.5699992179870605,0.8474998474121094,0,0.053849801336727454,1.0576899094010335,16.075000762939453,-1.421041007880302,16.107500076293945,1.125002980235081,15.817500114440918,0.053849801336727454
5232,2009-11-10,16.487499237060547,16.52750015258789,16.079999923706055,16.122499465942386,582400.0,0.017589869350292497,1.0112297425302925,7.684415532265114,67.73674268517064,43.30591784832192,-0.6375454096618274,-0.4881795829485931,-0.8082443431772255,-0.8984241214200566,14.271774084294933,0.44750022888183594,-0.14264237893030263,0.5072494029998786,0.008886715215453478,1.005612090784302,0.25806805910766784,0.7564307468920912,-0.8337277109985344,94.73672322622905,56.968371633698766,0.24918134389221175,11,-0.4324989318847656,-0.4324989318847656,-1.0699989795684814,-0.8549990653991699,0.4650001525878906,1,0.02850651963316908,2.034490016047986,16.202499389648438,1.0576899094010335,16.075000762939453,-1.421041007880302,16.107500076293945,0.02850651963316908
5233,2009-11-11,16.692499160766598,16.692499160766598,16.427499771118164,16.520000457763672,596800.0,0.012433657813020638,2.0724797930097383,0.4725994826640139,75.33632389275262,47.334609926886145,-0.7576105022177941,-0.6974338338726831,-0.9846499954822114,-1.1053652789248947,13.717406920257721,0.26499938964843395,-0.12312516658958828,0.6922493457794161,0.11522709150992227,1.26927160004891,0.4037382186446692,0.980760472914163,-0.9688293445825149,100.0,56.82034113077977,0.2885111271347467,11,-0.5549993515014613,-0.5549993515014613,-1.211248874664303,-1.059998989105221,0.2300014495849645,2,0.01707364200027084,1.0112297425302925,16.487499237060547,2.034490016047986,16.202499389648438,1.0576899094010335,16.075000762939453,0.01707364200027084
5234,2009-11-12,16.732500076293945,16.834999084472653,16.682500839233402,16.75,1102400.0,0.0023963407241835988,-1.5957502069704759,-0.10144959586019514,75.2252448338314,51.800032127196715,-0.7205350875978773,-0.7432505162684038,-0.9908113401096355,-1.1418253900348425,13.040249408034876,0.1524982452392507,-0.08770210218049357,0.7117502689361572,0.06197705160482059,1.3615234862674956,0.3868636602704889,1.0366368776018255,-0.9119473256516102,88.67412746585774,41.97195007448718,0.32488660866566893,11,-0.5237503051757812,-0.5237503051757812,-1.2368748188018799,-1.0999999046325684,0.43000030517578125,3,0.021515052066941154,2.0724797930097383,16.692499160766598,1.0112297425302925,16.487499237060547,2.034490016047986,16.202499389648438,0.021515052066941154
5235,2009-11-13,16.797500610351562,16.905000686645508,16.702499389648438,16.795000076293945,568800.0,0.00388468751000981,-1.15999186206195,-0.1428882833787466,77.61417832003809,56.16810013958918,-0.6728778787168928,-0.8041962727292322,-1.0262415163526377,-1.2046275786723157,12.804487371895268,0.2025012969970703,-0.02117276886574615,0.7480007648468003,0.015078380970798833,1.4809231487228018,0.3815395729087996,1.114461956784801,-0.8552142996495888,86.96969977204316,36.20365697631591,0.36646119193800114,11,-0.5537500381469727,-0.5537500381469727,-1.1943757534027082,-1.1650004386901855,0.4874992370605469,4,0.020241115656121078,-1.5957502069704759,16.732500076293945,2.0724797930097383,16.692499160766598,1.0112297425302925,16.487499237060547,0.020241115656121078
5236,2009-11-16,16.837499618530273,17.0,16.805000305175778,16.809999465942386,309600.0,0.002381247609781978,-9.400406917597405,10.997711670479129,81.90048060630141,61.882738943230365,-0.6013160594857858,-0.8414603872863058,-1.040673179207813,-1.244847821214563,12.812099652346992,0.2024993896484375,0.038016209274491786,0.7588747501373305,-0.05071652208603794,1.568466022360699,0.35407911402564807,1.1636703862490148,-0.7604332951962043,82.33691652240616,26.093761649340088,0.4047956361116841,11,-0.4537496566772461,-0.5462493896484375,-1.1681249141693115,-1.2049994468688965,0.36750030517578125,0,0.020490050691579054,-1.15999186206195,16.797500610351562,-1.5957502069704759,16.732500076293945,2.0724797930097383,16.692499160766598,0.020490050691579054
5237,2009-11-17,16.952499389648438,16.995000839233402,16.655000686645508,16.75,735200.0,0.0068299791372588015,1.365199623177219,7.363573311139805,90.06118687369481,68.53442046193437,-0.5972755552433497,-0.926378741021324,-1.1303376056836925,-1.3586838317416259,13.64471026629945,0.3400001525878942,0.12594409989860011,0.8246245384216309,-0.07169862936534344,1.7209477062086034,0.3764629545281437,1.272786122315118,-0.7277636780478183,91.70295347403842,28.15618101128888,0.44816158389348637,11,-0.49374961853027344,-0.6612491607666016,-1.2593743801116943,-1.3199992179870605,0.42500114440917613,1,0.005751355311750972,-9.400406917597405,16.837499618530273,-1.15999186206195,16.797500610351562,-1.5957502069704759,16.732500076293945,0.005751355311750972
5238,2009-11-18,16.969999313354492,17.040000915527347,16.75,16.899999618530273,599600.0,0.0010322916582283792,1.7618753519463173,0.34567854720819835,89.4309210363084,73.35173519544826,-0.4851163189746188,-0.9089666428365994,-1.1304807276358133,-1.375864469777465,14.562994169674582,0.2900009155273473,0.21168594232420546,0.7903745174407959,-0.17584864825164104,1.7565976831332328,0.30726293459457565,1.2734861002870144,-0.6212213156099722,81.81777647868897,13.448085543415502,0.4831115828462186,11,-0.4849987030029297,-0.6587486267089844,-1.2699992656707764,-1.3737492561340332,0.4200000762939453,2,-0.0010312271310631838,1.365199623177219,16.952499389648438,-9.400406917597405,16.837499618530273,-1.15999186206195,16.797500610351562,-0.0010312271310631838
5239,2009-11-19,16.844999313354492,17.057500839233402,16.767499923706055,16.842500686645508,636800.0,-0.007365940191973452,-2.8032868899617744,0.03569482288828338,89.72270917227203,78.44795814643446,-0.2732339351999613,-0.743318287714132,-0.9920393829487484,-1.2493128291394662,16.326392642052586,0.2900009155273473,0.3081839928284751,0.6153745651245117,-0.3809649454544939,1.611714075703519,0.11720480983500892,1.1135443204140145,-0.37180119040906234,47.204609858500426,-27.94663177311933,0.4981697552895034,11,-0.2762489318847656,-0.524998664855957,-1.0649995803833008,-1.2587494850158691,0.5675010681152344,3,0.004600848925866652,1.7618753519463173,16.969999313354492,1.365199623177219,16.952499389648438,-9.400406917597405,16.837499618530273,0.004600848925866652
5240,2009-11-20,16.780000686645508,16.90999984741211,16.712499618530273,16.712499618530273,362800.0,-0.00385863041605794,-4.851766035603278,27.015267175572518,85.19145252056197,81.35769332677015,-0.10919758332250495,-0.6413010528586831,-0.9122238930902107,-1.181927224737537,18.087385461653728,0.19750022888183594,0.4107772026572398,0.5060009002685533,-0.5060493005546043,1.518051101091709,-2.4200143023733744e-05,1.012026000680132,-0.18994202044248354,31.055888847819425,-48.55768196613531,0.506025100411578,11,-0.21125030517578125,-0.46000003814697266,-0.9637508392333984,-1.1575007438659668,0.5949993133544922,4,0.022794974920867128,-2.8032868899617744,16.844999313354492,1.7618753519463173,16.969999313354492,1.365199623177219,16.952499389648438,0.022794974920867128
5241,2009-11-23,16.882499694824222,17.042499542236328,16.735000610351562,16.934999465942386,332000.0,0.006108403097998094,1.2990580903691955,-0.7777620796835264,85.50498272819905,83.33194222043997,-0.11744533072933905,-0.6991131348568516,-1.0031645936601592,-1.2733156723182564,19.60765567991807,0.3074989318847656,0.4780190247809486,0.5573749065399198,-0.469810041443008,1.5845598545228476,0.04378243254845415,1.0709673805313837,-0.19895259401512178,56.521471287898564,-24.86318448150064,0.513592473991464,11,-0.13999938964844105,-0.5624990463256871,-1.0437498092651403,-1.2599997520446813,0.2574996948242152,0,0.023841265207384277,-4.851766035603278,16.780000686645508,-2.8032868899617744,16.844999313354492,1.7618753519463173,16.969999313354492,0.023841265207384277
5242,2009-11-24,16.862499237060547,17.047500610351562,16.774999618530273,16.934999465942386,424000.0,-0.0011846858063209176,-1.2020329683032653,1.3809627611263164,84.1503892310558,84.31128281358477,-0.043200036633088246,-0.6259491106897812,-0.9595107076777332,-1.241928735152733,21.058084145636446,0.27250099182128906,0.5584333728544664,0.48324947357177805,-0.5370484262617623,1.5035473734053202,-0.0268994763449939,0.9933984234885482,-0.14999961853027344,43.477996461742144,-38.18252963813331,0.5101489499167707,11,-0.00624847412109375,-0.5424985885620117,-1.022499084472658,-1.238749027252199,0.30750083923339844,1,0.02031138337386884,1.2990580903691955,16.882499694824222,-4.851766035603278,16.780000686645508,-2.8032868899617744,16.844999313354492,0.02031138337386884
5243,2009-11-25,16.975000381469727,17.017499923706055,16.834999084472653,16.834999084472653,216800.0,0.006671676767932677,-1.6071306930422475,-1.931046276077932,82.07032032243762,85.07184675676324,-0.12450748646827137,-0.6677395445188665,-1.046966436155687,-1.3374036284726856,23.29760682860505,0.182500839233402,0.6134563415728564,0.529125595092772,-0.4622188051860938,1.5204699953716379,0.033453394953340876,1.024797795232205,-0.23999977111816406,76.08690844758877,-3.977901608990223,0.4956722001394326,11,-0.11874961853027344,-0.6549997329711914,-1.0837502479553223,-1.3512501716613787,0.047498703002926135,2,0.023711348662310838,-1.2020329683032653,16.862499237060547,1.2990580903691955,16.882499694824222,-4.851766035603278,16.780000686645508,0.023711348662310838
5244,2009-11-27,16.950000762939453,17.094999313354492,16.65999984741211,16.745000839233402,196400.0,-0.0014727315445344225,-1.3199853516370055,1.4642716039290393,82.52794377494077,85.61782069619687,-0.07309786872357193,-0.5784789548411453,-0.9966149359491592,-1.2935938956739221,25.27324806884941,0.4349994659423828,0.6317867843634737,0.4445009231567383,-0.5154669999402834,1.4044688462537618,-0.03548303839177436,0.9244848847052509,0.10750007629394887,66.66695898099226,-12.842390235520611,0.4799839615485114,11,-0.07500076293945312,-0.6112508773803711,-1.0356256961822545,-1.3262505531311053,0.027500152587894178,4,0.02595861987634973,-1.6071306930422475,16.975000381469727,-1.2020329683032653,16.862499237060547,1.2990580903691955,16.882499694824222,0.02595861987634973
5245,2009-11-30,16.969999313354492,17.145000457763672,16.872499465942386,17.077499389648438,692800.0,0.0011798554286064356,1.2474103554321287,-0.524390811228249,81.01016484151614,85.51889672233183,-0.07381687599434983,-0.519372403856007,-0.9917960345179111,-1.2951137625700433,27.30209896116882,0.2725009918212855,0.6190769773461291,0.3973744869232192,-0.48902182367187663,1.2837707975183132,-0.04582366837432872,0.8405726422207671,-0.3099994659423828,63.9173352210162,-12.702739158191974,0.44319815529754725,11,-0.06999874114990234,-0.6062488555908203,-1.0968742370605469,-1.3462491035461444,0.0475006103515625,0,0.026075491220969527,-1.3199853516370055,16.950000762939453,-1.6071306930422475,16.975000381469727,-1.2020329683032653,16.862499237060547,0.026075491220969527
5246,2009-12-01,16.975000381469727,17.232500076293945,16.962499618530273,17.069999694824222,694000.0,0.00029470054906233223,-3.4999761583088294,0.8837139156509264,75.45701736038467,83.89621122085292,-0.0639917172540585,-0.44873497695301623,-0.9743918549358561,-1.281140043070053,29.57713240435026,0.2700004577636719,0.6047151630186747,0.3397505283355713,-0.46716996214180995,1.1466710188129507,-0.06370971690311933,0.7432107735742619,-0.3150005340576172,55.02190534890307,-18.509001755678504,0.40346024523868995,12,-0.02875041961669922,-0.567500114440918,-1.1181252002716064,-1.3512501716613787,0.010000228881835938,1,0.023564041799193136,1.2474103554321287,16.969999313354492,-1.3199853516370055,16.950000762939453,-1.6071306930422475,16.975000381469727,0.023564041799193136
5247,2009-12-02,17.254999160766598,17.334999084472653,16.96500015258789,17.052499771118164,546000.0,0.016494773078327807,1.0413777137024418,-2.131587929407396,77.23977787876419,82.54163975890357,-0.33142082936679884,-0.6467060781105367,-1.220290960329951,-1.5418601031103876,31.626085587321118,0.3699989318847621,0.5869458380685408,0.5466243267059276,-0.20167044793777933,1.2949191013496328,0.17247693938407593,0.9207717140277794,-0.5720993041992166,88.14814605503337,17.22326899516652,0.37414738732185265,12,-0.2574996948242152,-0.796249389648434,-1.398123979568478,-1.6312489509582502,-0.379999160766598,2,-0.0066647219189462925,-3.4999761583088294,16.975000381469727,1.2474103554321287,16.969999313354492,-1.3199853516370055,16.950000762939453,-0.0066647219189462925
5248,2009-12-03,17.107500076293945,17.399999618530273,17.094999313354492,17.322500228881836,593600.0,-0.008548194242050555,-1.5416514344750853,-1.061732348730333,66.44743226376391,79.95549788018046,-0.1814472188280547,-0.4190954571421166,-1.030192903612413,-1.3745068184883564,33.83155352289022,0.30500030517578125,0.5555243985627172,0.334625244140625,-0.30481156055661174,0.9740620488378617,0.014906841792008407,0.6543436464892416,-0.385474266052249,60.47302260724329,-7.867683597894562,0.319718402348618,12,-0.0775003433227539,-0.6162500381469727,-1.2506248950958252,-1.4837498664855975,-0.25749969482421875,3,0.003653368389377132,1.0413777137024418,17.254999160766598,-3.4999761583088294,16.975000381469727,1.2474103554321287,16.969999313354492,0.003653368389377132
5249,2009-12-04,17.197500228881836,17.407499313354492,17.112499237060547,17.25,651600.0,0.005260859400059603,-1.6516651665166517,0.2441848086442753,67.16743643100035,77.95282942578473,-0.24159277429166437,-0.4461214436657528,-1.076153524932323,-1.4476003127933268,35.292995960458576,0.2999992370605469,0.5011110528368299,0.3701253890991225,-0.21393578729045615,0.9541865654887012,0.07809480090433141,0.6621559772939136,-0.4212365139770533,60.74782348285499,-5.020128375239686,0.29203058819478933,12,-0.16375064849853516,-0.7025003433227539,-1.3637499809265154,-1.573750019073488,-0.14750099182128906,4,-0.010175964069201293,-1.5416514344750853,17.107500076293945,1.0413777137024418,17.254999160766598,-3.4999761583088294,16.975000381469727,-0.010175964069201293
5250,2009-12-07,17.202499389648438,17.334999084472653,17.107500076293945,17.212499618530273,534800.0,0.00029069112952861964,-1.275003099459228,0.19048138056312444,66.15049886655763,75.80233121893568,-0.20155339729615562,-0.3819004624950395,-1.0398544175605515,-1.43768758557081,36.63276368904035,0.22749900817870738,0.4499294491364978,0.3187496185302727,-0.16930655665130345,0.8068057937118489,0.07472153093948464,0.5627777061210608,-0.36311211489868356,53.93256982186637,-9.337189937601714,0.24402808759078828,12,-0.16874980926513672,-0.7074995040893555,-1.368749141693117,-1.5787491798400897,-0.1399993896484375,0,-0.013079406022620366,-1.6516651665166517,17.197500228881836,-1.5416514344750853,17.107500076293945,1.0413777137024418,17.254999160766598,-0.013079406022620366
5251,2009-12-08,17.075000762939453,17.194999694824222,17.0,17.177499771118164,268000.0,-0.007411633845818111,1.8363828045886774,10.24966622162884,55.361137636979215,72.60352548626051,-0.049033244716056856,-0.19571935542693453,-0.8828902904764675,-1.2926736540360544,37.717331069476046,0.2024993896484375,0.40357720601857494,0.14762592315673828,-0.22678065866556807,0.5220325049790446,-0.039577367754414894,0.33482921406789146,-0.17880228432922607,24.85894214149321,-33.376070740892075,0.18720329091115234,12,-0.041251182556152344,-0.5800008773803711,-1.2400004863739031,-1.4337506294250506,-0.3100013732910156,1,-0.0033675453390433763,-1.275003099459228,17.202499389648438,-1.6516651665166517,17.197500228881836,-1.5416514344750853,17.107500076293945,-0.0033675453390433763
5252,2009-12-09,16.957500457763672,17.024999618530273,16.822500228881836,17.014999389648438,453600.0,-0.0068814231288827354,4.225831856664698,0.5609706172425984,49.49702575123767,68.98427053390495,0.0931565644879484,-0.04342896964852372,-0.7393419464536741,-1.1603988748185365,37.43502598078314,0.2525005340576172,0.36880130907316655,0.00662555694579936,-0.3053219150314561,0.31857302892305484,-0.14934817904282838,0.1625992929344271,0.4499988555908203,23.07699831761806,-30.845839430392385,0.15597373598862754,12,0.0762491226196289,-0.46250057220458984,-1.0993750095367432,-1.3087501525878942,-0.08250045776367188,2,0.0016217102665800898,1.8363828045886774,17.075000762939453,-1.275003099459228,17.202499389648438,-1.6516651665166517,17.197500228881836,0.0016217102665800898
5253,2009-12-10,16.977500915527347,17.114999771118164,16.934999465942386,17.03499984741211,584000.0,0.001179446098998449,-1.526287611093341,0.9999999999999382,55.8242716411655,66.01719585237436,0.08219141426819476,-0.043197821556017146,-0.7318801617349067,-1.1669951956107028,36.81476404628824,0.1800003051757777,0.3243560102841414,0.01237592697144052,-0.27494122464005244,0.2996930785829335,-0.13128264883430418,0.15603450277718522,0.4182984161376915,26.49588533719429,-27.108679142309686,0.14365857580574623,12,0.13749885559081676,-0.39000129699707387,-1.0831258296966588,-1.3287506103515696,-0.2700004577636754,3,-0.006037456044758693,4.225831856664698,16.957500457763672,1.8363828045886774,17.075000762939453,-1.275003099459228,17.202499389648438,-0.006037456044758693
5254,2009-12-11,17.092500686645508,17.104999542236328,16.90250015258789,17.042499542236328,386800.0,0.006773657188437143,4.400066122428219,-0.8696012738008897,63.15793700509163,64.03361498166052,-0.011699320278175662,-0.13686134879340628,-0.817515171033449,-1.2656304615204128,35.74500642927136,0.2024993896484375,0.28641212123137905,0.10937566757202077,-0.16119804583375696,0.3799493809777985,-0.02591118913086632,0.24466252427490787,0.29183266296386634,52.68313379010595,-3.6177994109376925,0.13528685670288837,12,0.02249908447265625,-0.43000125885009766,-1.1981256008148193,-1.4437503814697301,-0.6850013732910156,4,-0.014187526425858077,-1.526287611093341,16.977500915527347,4.225831856664698,16.957500457763672,1.8363828045886774,17.075000762939453,-0.014187526425858077
5255,2009-12-14,17.137500762939453,17.217500686645508,17.059999465942386,17.112499237060547,556000.0,0.0026327380129407274,-1.4230757944776153,0.5000190730497807,61.28326052757718,62.45875311134858,-0.03401798094966324,-0.16346434143233068,-0.8305714340038932,-1.295554693374429,34.61125970885723,0.15750122070312145,0.25170797719034255,0.13737573623657084,-0.12673890487186057,0.40149037734500226,0.005318415682356914,0.2694330567907848,0.2355959242553709,79.74687822920993,22.504161429686178,0.13205732055421493,12,-0.022500991821289062,-0.4687509536743164,-1.230625867843628,-1.4887504577636754,-0.7800006866455078,0,-0.0051058510274807345,4.400066122428219,17.092500686645508,-1.526287611093341,16.977500915527347,4.225831856664698,16.957500457763672,-0.0051058510274807345
5256,2009-12-15,17.182500839233402,17.182500839233402,17.030000686645508,17.030000686645508,571200.0,0.002625824903901064,-1.0000000000000466,6.099633811413019,63.85292072839466,60.9713245390853,-0.051952060443824166,-0.19108982935146557,-0.8480072102459566,-1.3291358237812645,33.1383836612005,0.15250015258789418,0.21910292943943688,0.16512575149536346,-0.09933246481458013,0.42958396780530705,0.032896643340389886,0.29735485965033703,0.17958391879516356,91.13928940481225,30.82712049183703,0.13222910815497235,12,-0.06750106811523793,-0.43875122070312855,-1.2618756294250524,-1.5337505340576243,-0.9475002288818395,1,-0.006983898348452255,-1.4230757944776153,17.137500762939453,4.400066122428219,17.092500686645508,-1.526287611093341,16.977500915527347,-0.006983898348452255
5257,2009-12-16,17.049999237060547,17.232500076293945,17.0,17.227500915527347,364800.0,-0.007711427074125865,1.4800008138020833,-1.1639442679540697,53.19144791627775,59.49843738936462,0.05410159356866728,-0.053660461276113125,-0.6940707345163943,-1.1880653185838312,32.539467465543346,0.2325000762939453,0.1881394635078486,0.027749156951905718,-0.23526429946984706,0.2907626133736585,-0.10375757125897067,0.1592558851627821,0.3012938303850845,44.69670259804063,-13.057436901531503,0.13150672821087692,12,0.06500053405761719,-0.30624961853027344,-1.1249990463256836,-1.4012489318847692,-0.7199993133544922,2,-0.016715534320530745,-1.0000000000000466,17.182500839233402,-1.4230757944776153,17.137500762939453,4.400066122428219,17.092500686645508,-0.016715534320530745
5258,2009-12-17,16.952499389648438,17.032499313354492,16.915000915527347,16.934999465942386,418800.0,-0.005718466379762588,-3.0871122905958366,-0.09859018718701461,50.10014555506629,57.602071736483055,0.14226284113397725,0.04475576546891702,-0.5760688349484582,-1.0842728390842407,31.605527857235238,0.13499832153319957,0.1714924394726367,-0.06887569427490092,-0.33273613408378466,0.19498474553398282,-0.20080591417934102,0.06305452562953917,0.3882178210259184,15.151287460624802,-39.7621326601412,0.13193021990444181,12,0.1262502670288086,-0.034999847412109375,-0.8974990844726562,-1.2237491607666016,-0.5450000762939453,3,-0.004571561270532154,1.4800008138020833,17.049999237060547,-1.0000000000000466,17.182500839233402,-1.4230757944776153,17.137500762939453,-0.004571561270532154
5259,2009-12-18,16.922500610351562,17.149999618530273,16.920000076293945,17.0,1230000.0,-0.00176957855047577,-4.575715540759236,-4.428555858311526,48.11138025545623,55.59772522413845,0.1443283032984901,0.08522814077562302,-0.5281534965332284,-1.053880094779064,30.74449813018358,0.22999954223632812,0.12681488706859056,-0.10274953842163015,-0.3578340454034219,0.1523349685601616,-0.23029179191252425,0.02479271506926395,0.40785226068694413,2.3621148497234676,-49.28857857068041,0.12754225349089526,12,0.10499954223632812,0.1087493896484375,-0.7850008010864258,-1.1112508773803746,-0.46000099182128906,4,-0.012704987137443169,-3.0871122905958366,16.952499389648438,1.4800008138020833,17.049999237060547,-1.0000000000000466,17.182500839233402,-0.012704987137443169
5260,2009-12-21,17.162500381469727,17.225000381469727,16.875,17.225000381469727,361600.0,0.014182287632559243,10.20001220703125,0.8064579641661744,56.281421805550934,55.699979020646424,-0.11392213901802606,-0.13138248247178907,-0.7474814881964704,-1.2909286923805183,30.27253400654982,0.35000038146972656,0.10858383161565044,0.11812524795532298,-0.11603552855223853,0.3522860244628845,0.001044859701540446,0.2352056362091055,0.15769543672564623,80.41966996206644,27.989379816494164,0.11708038825378127,12,-0.13500022888183594,-0.13125038146972656,-0.9537506103515625,-1.2800006866455114,-0.7574996948242188,0,-0.04399132127218508,-4.575715540759236,16.922500610351562,-3.0871122905958366,16.952499389648438,1.4800008138020833,17.049999237060547,-0.04399132127218508
5261,2009-12-22,17.28499984741211,17.287500381469727,17.149999618530273,17.22249984741211,380800.0,0.007137623494222645,3.0740322124894037,-1.0,51.12362359859597,55.88071211479734,-0.22741579064556205,-0.2341885079680246,-0.8477012874453216,-1.4065412535648996,29.48603194508032,0.13750076293945312,0.08401171286645948,0.22049970626830984,-0.024038442990978126,0.4650378555275978,0.09823063163866408,0.3427687808979556,0.025242058996994388,99.3938104860151,49.35493756318337,0.12226907462964398,12,-0.2037496566772461,-0.2537498474121094,-1.0412492752075195,-1.3674993515014648,-0.7399997711181641,1,-0.053659229349488746,10.20001220703125,17.162500381469727,-4.575715540759236,16.922500610351562,-3.0871122905958366,16.952499389648438,-0.053659229349488746
5262,2009-12-23,17.204999923706055,17.370000839233402,17.094999313354492,17.322500228881836,415600.0,-0.0046282860521998925,1.5882310702616782,-1.8800048828125,53.846153846153825,55.66092124868494,-0.12138046764414412,-0.1340884441533703,-0.7466172683953047,-1.3236023916914963,28.746771592857044,0.2750015258789098,0.057835415721648076,0.12337474822998118,-0.10928280143970781,0.35603229789967017,0.007045973395136684,0.23970352306482567,-0.38249969482421875,66.66653822589858,17.2061217302537,0.1163287748348442,12,-0.08249950408935547,-0.1737499237060547,-0.867499828338623,-1.239999771118164,-0.7824993133544922,2,-0.05637891994512423,3.0740322124894037,17.28499984741211,10.20001220703125,17.162500381469727,-4.575715540759236,16.922500610351562,-0.05637891994512423
5263,2009-12-24,17.377500534057614,17.450000762939453,17.155000686645508,17.267499923706055,217600.0,0.01002619070714883,1.3137163971457209,-0.9361729757807632,56.666685504699,54.939671081974645,-0.2583415439048622,-0.2897439715653434,-0.9030899219823318,-1.4880595198095659,28.062915107629127,0.2950000762939453,0.059952331379626855,0.2757503509521442,0.014100381592065503,0.5374003203122228,0.14492536627210484,0.4065753356321835,-0.5440502929687447,87.39128127218264,37.73278078739409,0.13082498468004014,12,-0.21500015258788707,-0.3225002288818324,-1.0025005340576136,-1.3775005340576136,-1.3800001144409144,3,-0.06027912980342576,1.5882310702616782,17.204999923706055,3.0740322124894037,17.28499984741211,10.20001220703125,17.162500381469727,-0.06027912980342576
5264,2009-12-28,17.389999389648438,17.487499237060547,17.267499923706055,17.385000228881836,329600.0,0.0007192550831074396,1.2000057220786404,0.04544666389235824,56.906086663294516,54.45331843038769,-0.25055034104507357,-0.2820499341425595,-0.9000522810360323,-1.4836584566392048,28.488629782139803,0.2199993133544922,0.08118258058447125,0.26624927520752095,-0.014939230468595355,0.5474377808836373,0.12565502236946458,0.40684352804557733,-0.5318871276855468,84.08163773721219,33.51946066392949,0.14059425283805754,12,-0.20874977111816406,-0.3162498474121094,-0.9918737411499023,-1.3699989318847656,-1.6824989318847656,0,-0.056497993719240025,1.3137163971457209,17.377500534057614,1.5882310702616782,17.204999923706055,3.0740322124894037,17.28499984741211,-0.056497993719240025
5265,2009-12-29,17.412500381469727,17.487499237060547,17.287500381469727,17.357500076293945,293600.0,0.0012939041179427235,-1.0512735240032864,11.001907668828691,63.47303291907203,54.411108673796285,-0.2569627288781824,-0.2842750253900235,-0.9032111795192996,-1.484765742722315,28.76676038469193,0.1999988555908203,0.09488519579940657,0.2666252136230476,-0.032677549056469246,0.5659279763025644,0.11697383228328917,0.416276594962806,-0.5166249010009771,80.8920076002391,25.959957444949353,0.149651381339758,12,-0.23125076293945312,-0.33875083923339844,-0.9681248664855957,-1.3837499618530273,-2.0425004959106445,1,-0.054558549440173354,1.2000057220786404,17.389999389648438,1.3137163971457209,17.377500534057614,1.5882310702616782,17.204999923706055,-0.054558549440173354
5266,2009-12-30,17.375,17.462499618530273,17.264999389648438,17.332500457763672,204000.0,-0.0021536471298305715,-1.225333648535385,0.7727146622277709,67.8038091643783,56.03470436802967,-0.2115293187029046,-0.22690469765714738,-0.8474533806558675,-1.429225627117983,28.70798889729194,0.19750022888183594,0.08944900135060152,0.20912485122680735,-0.09551132319830202,0.5137610256519167,0.05680676401425089,0.3614429384393638,-0.4436270941357421,71.33776842596328,11.86501756784267,0.15231808721255474,12,-0.19375038146972656,-0.3012504577636719,-0.9306244850158691,-1.3462495803833008,-2.0775003433227557,2,-0.055827298610330534,-1.0512735240032864,17.412500381469727,1.2000057220786404,17.389999389648438,1.3137163971457209,17.377500534057614,-0.055827298610330534
5267,2009-12-31,17.139999389648438,17.450000762939453,17.139999389648438,17.344999313354492,265200.0,-0.013525214984262623,-2.024404767442942,-4.823579570954133,55.85579764932284,56.674221267391516,0.04199679481105889,-0.001013276192473711,-0.5872812682692405,-1.1771291592875492,28.000515432104784,0.3100013732910156,0.07877847138457383,-0.020125770568846235,-0.32200773152931816,0.2817561903916257,-0.1710667510490822,0.13081520991138973,-0.17525890391240395,0.0,-61.01503033724552,0.15094098048023558,12,0.04125022888183594,-0.06624984741210938,-0.6087489128112793,-1.1112489700317383,-1.8399991989135724,3,-0.03471408019499911,-1.225333648535385,17.375,-1.0512735240032864,17.412500381469727,1.2000057220786404,17.389999389648438,-0.03471408019499911
5268,2010-01-04,17.170000076293945,17.434999465942386,17.067499160766598,17.264999389648438,454400.0,0.0017503318386129507,-1.449992688524788,0.4634114571218564,52.97502072088166,57.21462576354988,0.05150995081267595,-0.02750156056362485,-0.590195150136342,-1.1899653992876704,26.887007489360453,0.36750030517578836,0.06090531912244401,0.006749916076660867,-0.2941306212197503,0.30763045337307204,-0.1436903525715465,0.15719018472486823,-0.17389406547843933,24.404975454244717,-36.108123442920856,0.15044026864820575,1,0.011249542236328125,-0.09625053405761719,-0.5818743705749512,-1.141249656677246,-2.047499656677246,0,-0.043535204578969755,-2.024404767442942,17.139999389648438,-1.225333648535385,17.375,-1.0512735240032864,17.412500381469727,-0.043535204578969755
5269,2010-01-05,17.022499084472653,17.247499465942386,16.897499084472653,17.122499465942386,282000.0,-0.008590622665456071,1.0,1.0526432027627386,45.90742113365525,56.06195902222815,0.23991731384405668,0.11195663561136016,-0.413861438893413,-1.0287377427130213,25.32768803948342,0.35000038146973367,0.06449622735188854,-0.1320010185241749,-0.4388079155441815,0.17480587849583173,-0.28540446703418,0.021402429985830196,0.4650001525878942,21.18643519865503,-35.36967845265687,0.1534034485100041,1,0.17000007629394887,0.05125045776367543,-0.43437337875365856,-0.9937486648559535,-1.894999504089352,1,-0.06021434689286742,-1.449992688524788,17.170000076293945,-2.024404767442942,17.139999389648438,-1.225333648535385,17.375,-0.06021434689286742
5270,2010-01-06,16.977500915527347,17.114999771118164,16.947500228881836,17.100000381469727,402800.0,-0.0026434525695672173,1.1967405850937425,1.2249899864577538,42.70463261496691,55.126515579602696,0.2859883214772374,0.1467585965866931,-0.34149025515024434,-0.9663829408920144,23.719533043200574,0.16749954223632812,0.0800173445573833,-0.16574926376342347,-0.4815151022071831,0.15001657468033613,-0.3236321829853033,-0.007866344541543668,0.49819831848144247,14.159602731726928,-36.45132333901652,0.15788291922187986,1,0.21499824523925426,0.1774988174438441,-0.3706259727478063,-0.9300012588501012,-1.5300006866455114,2,-0.07480491175248027,1.0,17.022499084472653,-1.449992688524788,17.170000076293945,-2.024404767442942,17.139999389648438,-0.07480491175248027
5271,2010-01-07,17.017499923706055,17.202499389648438,16.892499923706055,17.007499694824222,346400.0,0.0023560009437033624,-1.5833313465099461,-0.08163487738416955,48.76192912064197,54.5616017212125,0.2280342818496841,0.10775557902049826,-0.352039343249416,-0.9865008583883927,22.927642318288736,0.3099994659423828,0.10401201820926786,-0.12287521362304688,-0.4422835924078292,0.19653316516173547,-0.28257940301543627,0.03682897576934252,0.44663530731201107,22.42149091145468,-27.742164533145914,0.15970418939239073,1,0.1724996566772461,0.13749980926513672,-0.38562440872192383,-0.9449996948242188,-1.6424999237060547,3,-0.0968121078615044,1.1967405850937425,16.977500915527347,1.0,17.022499084472653,-1.449992688524788,17.170000076293945,-0.0968121078615044
5272,2010-01-08,16.985000610351562,17.075000762939453,16.797500610351562,16.969999313354492,455200.0,-0.0019097583957805586,1.8461320265657248,1.5000953652494362,51.30265668574785,53.96559851910681,0.25260945364215814,0.15011736526567176,-0.287281529892077,-0.931672606897461,22.98649165695297,0.2775001525878906,0.09577077418481039,-0.1567495346069343,-0.4730649722280553,0.15956590301418672,-0.3149072534174948,0.001408184203626206,0.4562692083740245,29.411817504555042,-24.140479637728294,0.15815771881056076,1,0.1574993133544922,0.1574993133544922,-0.30812549591064453,-0.8687505722045898,-1.4700002670288068,4,-0.0993524223158323,-1.5833313465099461,17.017499923706055,1.1967405850937425,16.977500915527347,1.0,17.022499084472653,-0.0993524223158323
5273,2010-01-11,16.875,17.177499771118164,16.799999237060547,17.069999694824222,501200.0,-0.006476338321973474,-1.1884011499336578,-12.998855689765017,48.210898975850284,52.999466553835234,0.3171903016122144,0.2656659642409167,-0.14120282784895366,-0.7992770086043137,22.867590640528796,0.3775005340576172,0.08438066248537623,-0.2616250991821296,-0.5921481057705904,0.06889790740633117,-0.42688660247635823,-0.096363595887901,0.5276436662231454,17.222130386683993,-41.03713442566641,0.16526150329423023,1,0.2674999237060547,0.2674999237060547,-0.14687538146972656,-0.7075004577636719,-1.255000114440918,0,-0.09333332203052647,1.8461320265657248,16.985000610351562,-1.5833313465099461,17.017499923706055,1.1967405850937425,16.977500915527347,-0.09333332203052647
5274,2010-01-12,16.850000381469727,16.920000076293945,16.762500762939453,16.802499771118164,223200.0,-0.0014814588758680358,-1.4706040750381473,-0.2435932548221717,35.955046547910825,49.941912512595096,0.28780102208590463,0.28624235749703786,-0.08337911683056021,-0.7590654668043797,22.85588353661428,0.1574993133544922,0.07269352766700976,-0.274499702453614,-0.6287765404064452,0.07977713549921717,-0.45163812143002957,-0.09736128347719841,0.5163347014011244,19.886339006268262,-34.1004325230311,0.1771384189764152,1,0.2624998092651367,0.27499961853027344,-0.08937549591064453,-0.6500005722045898,-1.0850000381469709,1,-0.10252225060794617,-1.1884011499336578,16.875,1.8461320265657248,16.985000610351562,-1.5833313465099461,17.017499923706055,-0.10252225060794617
5275,2010-01-13,17.049999237060547,17.059999465942386,16.815000534057614,16.927499771118164,202800.0,0.011869368015609227,2.4385833411411255,2.578902987471892,40.12601338030646,46.86660186992045,0.034613810023458313,0.08364027173456634,-0.24336218064410176,-0.9441317020507825,22.630060966629937,0.24499893188477273,0.045744604653464194,-0.07012577056884695,-0.4258846785088508,0.2856331373711569,-0.24800522453885065,0.10775368340115676,0.2680291002157915,65.3407662363559,16.391392240541087,0.17787945397000227,1,0.05625152587890625,0.07500076293945312,-0.28562450408935547,-0.8462495803833008,-1.3349990844726562,2,-0.11275658314977666,-1.4706040750381473,16.850000381469727,-1.1884011499336578,16.875,1.8461320265657248,16.985000610351562,-0.11275658314977666
5276,2010-01-14,17.0625,17.104999542236328,16.975000381469727,16.995000839233402,214800.0,0.0007331826099019612,-1.418587321019854,0.5510159595172929,43.65256162565648,45.510686756179744,-0.030035304096614368,0.06502211068030661,-0.21793946402016928,-0.9441101333382385,22.646713754725475,0.12999916076660156,0.014725389479504969,-0.0516249656677239,-0.4070019455855878,0.30375201425014,-0.22931345562665584,0.12606352429120804,0.21108613132938814,72.28914555173064,24.524154171667945,0.17768848995893186,1,0.03625011444091797,0.0625,-0.2981252670288086,-0.8587503433227539,-1.2924995422363281,3,-0.09465200123769457,2.4385833411411255,17.049999237060547,-1.4706040750381473,16.850000381469727,-1.1884011499336578,16.875,-0.09465200123769457
5277,2010-01-15,16.764999389648438,17.09749984741211,16.760000228881836,17.010000228881836,248400.0,-0.017435933207417542,-1.6470645433941942,-3.6296871909352273,25.450845425954398,42.45244505674337,0.2332011129096152,0.35845464675225003,0.11255289816752168,-0.6345723181486065,22.0297419534787,0.33749961853027344,-0.03857150548581245,-0.33487558364868164,-0.7224744275239843,0.052723260226620994,-0.528675005586333,-0.14107616171103032,0.46769991220975626,1.1974050893142674,-39.83852768563852,0.19379942193765118,1,0.23875045776367188,0.3587503433227539,-0.0006246566772460938,-0.5324997901916504,-0.8374996185302734,4,-0.0829107927380357,-1.418587321019854,17.0625,2.4385833411411255,17.049999237060547,-1.4706040750381473,16.850000381469727,-0.0829107927380357
5278,2010-01-19,16.875,16.995000839233402,16.754999160766598,16.754999160766598,375600.0,0.006561325043619393,-2.9999999999998814,-0.48979766603609054,30.85505865268975,40.7799603366361,0.08599767676957981,0.2554471920719088,0.036696508334681965,-0.7321730440253233,21.903428004471202,0.24000167846680398,-0.09644976628986512,-0.22100000381469798,-0.6162760528884093,0.1742760452590133,-0.4186380283515554,-0.02336197927784056,0.3104293945605576,34.28591669800231,-1.2511147077104,0.1976380245368561,1,0.10374927520751953,0.24624919891357422,-0.1106252670288086,-0.5525002479553223,-0.9975004196166992,1,-0.08059257224754035,-1.6470645433941942,16.764999389648438,-1.418587321019854,17.0625,2.4385833411411255,17.049999237060547,-0.08059257224754035
5279,2010-01-20,16.707500457763672,16.834999084472653,16.514999389648438,16.71500015258789,529200.0,-0.009925898799189814,1.5858816276202674,-0.062497019788601824,26.342280805285156,38.96192124667146,0.2281031843717578,0.4279550710617812,0.22774889574720447,-0.5532414816473192,21.513411730694227,0.3600006103515625,-0.12900609995952905,-0.3777495384216323,-0.8034189408018406,0.04791986395857606,-0.5905842396117365,-0.1649148372315281,0.42627730874161074,32.627291242362524,2.710563998908487,0.21283470119010386,1,0.15124893188476562,0.2937488555908203,0.14374923706054688,-0.2525010108947754,-0.7275009155273438,2,-0.06509056067086616,-2.9999999999998814,16.875,-1.6470645433941942,16.764999389648438,-1.418587321019854,17.0625,-0.06509056067086616
5280,2010-01-21,16.407499313354492,16.694999694824222,16.387500762939453,16.674999237060547,857600.0,-0.017956075785697467,-1.000012405639627,35.66810783316379,22.3965651409695,36.03243636004119,0.4903077470853283,0.7046194860429438,0.5493501647691055,-0.24160053054104225,20.993495702845415,0.31999969482421875,-0.1694962508058211,-0.6400006294250495,-1.1602334975243167,-0.11976776132578237,-0.9001170634746849,-0.3798841953754142,0.6396494803908332,2.7872591552890134,-20.985732253284986,0.260116434049634,1,0.3750009536743164,0.5300006866455078,0.4812502861022949,0.0475001335144043,-0.2199993133544922,3,-0.039158860089592684,1.5858816276202674,16.707500457763672,-2.9999999999998814,16.875,-1.6470645433941942,16.764999389648438,-0.039158860089592684
5281,2010-01-22,16.357500076293945,16.540000915527347,16.267499923706055,16.444999694824222,213200.0,-0.0030473404938589077,-1.037391174142789,0.32710147097621955,25.039880947310806,33.11435016688152,0.48817760246875963,0.7184028947845711,0.6167035880490701,-0.17901636475342997,20.367922690012712,0.2725009918212926,-0.19195948250790096,-0.6436248779296889,-1.2351850712044872,-0.05206468465489067,-0.9394049745670863,-0.34784478129229157,0.5841050325224408,10.843392874788297,-15.27839251469565,0.2957800966373988,1,0.36499977111816406,0.5199995040893555,0.5343747138977051,0.11124944686889648,0.034999847412109375,4,-0.03927861352341944,-1.000012405639627,16.407499313354492,1.5858816276202674,16.707500457763672,-2.9999999999998814,16.875,-0.03927861352341944
5282,2010-01-25,16.235000610351562,16.434999465942386,16.142499923706055,16.434999465942386,173600.0,-0.007488886771879977,1.9250121594170426,2.285711171662073,21.837330535885073,30.18395367355205,0.5510503346784823,0.8058213093543856,0.7463037888458217,-0.04403750839491494,19.561441165241238,0.2924995422363317,-0.21149021080544017,-0.717624378204345,-1.3920548232102092,-0.04319393319848075,-1.054839600707279,-0.3804091557014111,0.5852655651449652,10.850508774912921,-14.848629982400642,0.33721522250293245,1,0.3887491226196289,0.5799989700317383,0.6943740844726562,0.23624897003173828,0.13749885559082387,0,-0.028641831543350982,-1.037391174142789,16.357500076293945,-1.000012405639627,16.407499313354492,1.5858816276202674,16.707500457763672,-0.028641831543350982
5283,2010-01-26,16.329999923706055,16.372499465942386,16.059999465942386,16.184999465942386,224800.0,0.0058515127676632694,1.717396712719469,-0.7250064373384398,28.460318157170605,29.35120607458091,0.41416683382635355,0.6622774725593814,0.65304674107173,-0.12172687462936693,18.530672295166404,0.3125,-0.24592267371360776,-0.5702500343322754,-1.268043230245155,0.1275431615806042,-0.9191466322887152,-0.2213534363758356,0.3547130014323798,34.838785892011884,8.214851348981572,0.3488965979564392,1,0.2524995803833008,0.44374942779541016,0.5993747711181641,0.1412496566772461,0.03249931335449219,1,-0.024647896783121626,1.9250121594170426,16.235000610351562,-1.037391174142789,16.357500076293945,-1.000012405639627,16.407499313354492,-0.024647896783121626
5284,2010-01-27,16.407499313354492,16.420000076293945,16.204999923706055,16.257499694824222,218000.0,0.004745829149449765,1.4571285326590446,1.034476861961012,32.621875694176964,28.5174129983443,0.29871027044221776,0.534818006899112,0.5769365420658517,-0.17921419682448914,17.220208930262412,0.21500015258789062,-0.28401540835423944,-0.4436256408691399,-1.134548937293502,0.2472976555552222,-0.7890872890813192,-0.09816399265696063,0.1522709199447334,54.72436569416897,25.42810713640933,0.34546164821218095,1,0.17500019073486328,0.36625003814697266,0.5906252861022949,0.08750057220458984,0.015001296997070312,2,-0.03230228585411621,1.717396712719469,16.329999923706055,1.9250121594170426,16.235000610351562,-1.037391174142789,16.357500076293945,-0.03230228585411621
5285,2010-01-28,16.462499618530273,16.610000610351562,16.290000915527347,16.370000839233402,370000.0,0.0033521442923978295,-1.5346648335876911,0.6166600968935478,33.232606811602224,27.35964024122716,0.16942613520132355,0.4268833656765487,0.5218976958974473,-0.21651360923785035,15.47385158535529,0.3199996948242152,-0.31093825976839184,-0.34112529754638743,-0.9993995110969855,0.3171489160042107,-0.6702624043216865,-0.01198819077108837,-0.4025001525878871,73.18169365270357,41.23888393763954,0.32913710677529884,1,0.11625003814697266,0.3112497329711914,0.5668754577636719,0.032500267028808594,-0.1849994659423828,3,-0.029309041000726288,1.4571285326590446,16.407499313354492,1.717396712719469,16.329999923706055,1.9250121594170426,16.235000610351562,-0.029309041000726288
5286,2010-01-29,16.405000686645508,16.732500076293945,16.405000686645508,16.462499618530273,430000.0,-0.0034927218355130796,-10.391494725668414,-0.6216182777961308,32.738081046499616,28.169333087954406,0.13840540436448023,0.43003445896636805,0.5773996646759691,-0.14398326530263006,13.599670494219247,0.3274993896484375,-0.3235231498979587,-0.3501242637634263,-0.9731356808147957,0.2728871532879431,-0.6616299722891128,-0.03861855523773983,-0.3340011978149384,51.301250198533985,18.251834993587558,0.3115057085256855,1,0.12249946594238637,0.36874866485595703,0.6243743896484375,0.08999919891357422,-0.1475009918212855,4,-0.01325819430306785,-1.5346648335876911,16.462499618530273,1.4571285326590446,16.407499313354492,1.717396712719469,16.329999923706055,-0.01325819430306785
5287,2010-02-01,16.545000076293945,16.572500228881836,16.262500762939453,16.379999160766598,492400.0,0.00853394597919177,1.8181613261201277,-2.869634445697667,40.350863494960024,29.224422514873325,-0.040323115996503844,0.2563150771973568,0.4332815904596252,-0.2690224093824938,12.74395635215443,0.3099994659423828,-0.3558727632575014,-0.18037490844726634,-0.7824770578564575,0.4217272409619248,-0.4814259831518619,0.12067616625732924,-0.4475405639648393,72.11898441222503,35.536302937031124,0.30105107470459475,2,-0.09750080108642578,0.22874927520751953,0.5112500190734863,-0.05000019073486328,-0.2649993896484375,0,-0.009217295369275735,-10.391494725668414,16.405000686645508,-1.5346648335876911,16.462499618530273,1.4571285326590446,16.407499313354492,-0.009217295369275735
5288,2010-02-02,16.422500610351562,16.452499389648438,15.760000228881836,16.0,1429600.0,-0.007404017248564543,1.8704737358084818,2.5605955518564207,38.17426072311584,30.539086950187848,0.012560008076313522,0.3372325091463466,0.5495898378238984,-0.13643428438643213,12.858104099180428,0.7849998474121094,-0.4028616956485429,-0.26549940109253,-0.8437193344960434,0.3127205323109834,-0.5546093677942849,0.02361056560922492,0.3099994659423828,68.12344323062742,28.213113899605844,0.2891099667017558,2,-0.17625045776367188,0.2012491226196289,0.6543745994567871,0.07249927520751953,-0.027500152587890625,1,-0.0030446730126871824,1.8181613261201277,16.545000076293945,-10.391494725668414,16.405000686645508,-1.5346648335876911,16.462499618530273,-0.0030446730126871824
5289,2010-02-03,15.9975004196167,16.087499618530273,15.774999618530273,15.802499771118164,1211200.0,-0.02587913989584345,-1.4999904632932155,0.4615393296977139,24.108249277764145,30.729274076498363,0.36459654824939847,0.718334472997185,0.9673623612545619,0.29488851266332006,14.018235340479452,0.6475009918212891,-0.4132698774772514,-0.6392496585845961,-1.2717843803090787,-0.006714936860113596,-0.9555170194468374,-0.32298229772235487,0.7155496597290032,24.421617274991664,-11.764991931442427,0.3162673608622413,2,0.2487497329711914,0.6262493133544922,1.1112499237060547,0.5187501907348633,0.34749889373779297,2,0.02281599049038152,1.8704737358084818,16.422500610351562,1.8181613261201277,16.545000076293945,-10.391494725668414,16.405000686645508,0.02281599049038152
5290,2010-02-04,15.707500457763672,15.949999809265135,15.662500381469727,15.90250015258789,746400.0,-0.01812782961377013,-1.017540924361862,-0.9999951093787444,20.670974581869103,30.243840035893733,0.6088908776876529,0.9573970360635649,1.2487112326662633,0.5905070427727637,15.338168387780154,0.33500003814697266,-0.4497951619218057,-0.8657495975494385,-1.600915098887345,-0.13058409621153366,-1.23333234821839,-0.49816684688048696,0.986488624572754,4.205615806398711,-26.281810332885346,0.3675827506689526,2,0.48999977111816406,0.8674993515014648,1.419999122619629,0.8274993896484375,0.7349987030029261,3,0.04551966460293766,-1.4999904632932155,15.9975004196167,1.8704737358084818,16.422500610351562,1.8181613261201277,16.545000076293945,0.04551966460293766
5291,2010-02-05,15.369999885559082,15.81999969482422,15.082500457763672,15.7475004196167,1112400.0,-0.021486586813230013,1.822968533255445,1.935903204350718,20.31912817031099,30.07515088416328,0.8846097617499993,1.228108324691057,1.5701562066106831,0.9293655196400685,16.677839259596354,0.7374992370605487,-0.47625374714689883,-1.1208751678466804,-2.0013014640965245,-0.24044887159683626,-1.5610883159716025,-0.6806620197217583,1.2827296487426771,19.29526657441413,-14.281764330873727,0.44021314812492246,2,0.5375003814697266,0.9025001525878906,1.7574996948242188,1.1649999618530273,1.0975008010864258,4,0.05904360922484142,-1.017540924361862,15.707500457763672,-1.4999904632932155,15.9975004196167,1.8704737358084818,16.422500610351562,0.05904360922484142
5292,2010-02-08,15.297499656677244,15.71500015258789,15.157500267028807,15.414999961853027,595200.0,-0.00471699605866327,-1.8050373313371944,0.31125864621385985,15.891842270114694,28.678653563379285,0.9053473306967366,1.230807221941122,1.626072119762421,1.0088035343777602,18.653624697871496,0.5574998855590838,-0.4702575339734594,-1.1090003490448002,-2.1057916747142134,-0.11220902337538519,-1.6073960118795068,-0.6106046862100936,1.2610161330322303,15.693384418759285,-17.058926357974038,0.4983956628347073,2,0.6100006103515643,0.9687509536743182,1.8299999237060565,1.237500190734865,1.1775007247924822,0,0.06275535608382543,1.822968533255445,15.369999885559082,-1.017540924361862,15.707500457763672,-1.4999904632932155,15.9975004196167,0.06275535608382543
5293,2010-02-09,15.300000190734865,15.539999961853027,15.237500190734865,15.4375,719200.0,0.00016346031140646033,-1.3047618355610147,1.1702081033698781,17.22930169663151,26.968367563652013,0.8285022619939486,1.1639373522461351,1.6030475907176633,1.0131261741182822,20.21976934144255,0.3024997711181623,-0.47518800841568876,-1.0277498245239247,-2.113580563866952,0.0580809148191026,-1.5706651941954366,-0.48483445485241106,1.1699546790578612,21.641782546891577,-10.666724634296642,0.5429153696715132,2,0.6075000762939435,0.9587497711181623,1.8274993896484357,1.2349996566772443,1.1925001144409126,1,0.06405231919566234,-1.8050373313371944,15.297499656677244,1.822968533255445,15.369999885559082,-1.017540924361862,15.707500457763672,0.06405231919566234
5294,2010-02-10,15.1225004196167,15.239999771118164,15.0,15.239999771118164,648800.0,-0.011601292085319903,3.0851250334802405,0.8545419235811151,18.271581448862136,25.30603141223645,0.8991067552200072,1.2705217020804653,1.7583435794138609,1.196526147904457,22.229376853539645,0.30000019073486506,-0.4689665948427617,-1.1188745975494392,-2.300403777157797,0.06265458205892038,-1.7096391873536199,-0.5281100077452603,1.264207185454282,12.894783601215506,-22.191744442728194,0.5907645898041796,2,0.7437496185302734,1.0012493133544922,2.0049991607666016,1.4124994277954102,1.2699995040893555,2,0.08414614004548504,-1.3047618355610147,15.300000190734865,-1.8050373313371944,15.297499656677244,1.822968533255445,15.369999885559082,0.08414614004548504
5295,2010-02-11,15.1274995803833,15.18000030517578,15.00749969482422,15.140000343322756,575200.0,0.00033057765765476255,2.729715240118012,0.10639005900640275,18.939329353903943,23.77283677972582,0.7653028569020677,1.1743167086842234,1.7300962213256454,1.196877474364861,23.677443912466522,0.17250061035155895,-0.488642405779963,-1.017750453948974,-2.234571015380819,0.19907010748287135,-1.6261607346648965,-0.4093401732330513,1.1482714162820002,15.548735101740771,-21.67062260706499,0.6084102807159226,2,0.6587505340576172,0.973750114440918,2.005624771118164,1.4075002670288086,1.4250001907348633,3,0.08048254944591071,3.0851250334802405,15.1225004196167,-1.3047618355610147,15.300000190734865,-1.8050373313371944,15.297499656677244,0.08048254944591071
5296,2010-02-12,15.447500228881836,15.454999923706055,15.012499809265135,15.012499809265135,1386800.0,0.021153571798045112,-1.034481322251713,-34.797909673477044,31.917309895623532,22.835775268688433,0.32988864982861266,0.7664152108437712,1.3899252594930225,0.88266546346334,24.533196333036013,0.44250011444091975,-0.5192046980744642,-0.6169998168945305,-1.7911238489321128,0.5571242151430535,-1.2040618329133217,-0.029937800875739384,0.7262090880502399,62.58743124209718,21.122447857088687,0.5870620160187919,2,0.2787494659423828,0.6537494659423828,1.7262492179870605,1.0874996185302734,1.2849998474121094,4,0.06441164700709545,2.729715240118012,15.1274995803833,3.0851250334802405,15.1225004196167,-1.3047618355610147,15.300000190734865,0.06441164700709545
5297,2010-02-16,15.375,15.482500076293945,15.3100004196167,15.482500076293945,517600.0,-0.004693330817777452,2.209293660509927,-0.24712637378296923,27.842216597040363,21.687770365791152,0.24470425442422084,0.7688607206947857,1.4319702693254825,0.964543372821705,26.631808244209132,0.1724996566772461,-0.5628312396375641,-0.6200000762939446,-1.784049312871364,0.5440491602834765,-1.2020246945826543,-0.03797545800523494,0.7048125715775093,69.44444935017687,26.02011758264112,0.5820246182887102,2,0.16874980926513672,0.713749885559082,1.797499656677246,1.1599998474121094,1.1499996185302734,1,0.07105695522897615,-1.034481322251713,15.447500228881836,2.729715240118012,15.1274995803833,3.0851250334802405,15.1225004196167,0.07105695522897615
5298,2010-02-17,15.515000343322756,15.550000190734865,15.307499885559082,15.380000114440918,806000.0,0.00910571338684596,1.365857516352008,-1.2558151913557412,29.87600727157951,22.32863236510397,-0.04197687983154985,0.5499444485661709,1.267268666379307,0.8395403192977557,28.761585857083883,0.24250030517578303,-0.6040755146892991,-0.41199975013732804,-1.5169951437176277,0.6929956434429716,-0.9644974469274761,0.14049794665282178,0.47842722252855374,93.63639358645577,49.50818549155808,0.5524976967901494,2,-0.04000043869018732,0.5737495422363263,1.627499580383299,1.0199995040893537,0.9749994277954084,2,0.0618756053434526,2.209293660509927,15.375,-1.034481322251713,15.447500228881836,2.729715240118012,15.1274995803833,0.0618756053434526
5299,2010-02-18,15.619999885559082,15.654999732971193,15.479999542236328,15.5600004196167,450000.0,0.006767614560931445,1.6923280073946454,0.44443973494962613,31.422268673414294,23.523220597497886,-0.23038349138238878,0.3787114591207903,1.1353772640922095,0.7500613920388659,30.184493626482983,0.17500019073486506,-0.6766621082693298,-0.2526251792907708,-1.301509883050059,0.7962595244685176,-0.7770675311704132,0.2718171725888734,0.2939534750241233,94.59461847874567,51.904952182278244,0.524442351879644,2,-0.21000003814697266,0.43249988555908203,1.5225000381469727,0.9149999618530273,0.7274999618530273,3,0.05585790179315775,1.365857516352008,15.515000343322756,2.209293660509927,15.375,-1.034481322251713,15.447500228881836,0.05585790179315775
5300,2010-02-19,15.765000343322756,15.770000457763672,15.545000076293945,15.630000114440918,470400.0,0.009282999924841828,2.1034437399700088,2.2500238420701573,36.41188516872751,25.311304708433056,-0.4094252830372245,0.19300400424054054,0.964454249815967,0.6197460697409927,30.991758897242367,0.22500038146972656,-0.7391797338179487,-0.07549977302551092,-1.0943338022860818,0.94333425623506,-0.5849167876557981,0.4339172416047745,0.07583674841379384,99.33991945078502,55.35439891272455,0.5094170146302859,2,-0.38000011444091975,0.2874994277954084,1.353749752044676,0.7699995040893537,0.564999580383299,4,0.03980333439377781,1.6923280073946454,15.619999885559082,1.365857516352008,15.515000343322756,2.209293660509927,15.375,0.03980333439377781
5301,2010-02-22,15.71500015258789,15.797499656677244,15.59000015258789,15.75,1449200.0,-0.003171594649285403,2.192320671391113,-0.2592576894276517,31.677716370262985,27.06529071956064,-0.3412235979586562,0.20279933442036935,0.9915267011615043,0.6787411366953116,31.354737098949713,0.2074995040893537,-0.7380040306178124,-0.09337496757507324,-1.0836890247066329,0.8969390895564882,-0.5885319961408548,0.40178206099070657,-0.7150001525878906,83.16335864788411,40.971130024484395,0.4951570285657804,2,-0.3162503242492676,0.33749961853027344,1.400625228881836,0.8199996948242188,0.5074996948242188,0,0.05329300734320119,2.1034437399700088,15.765000343322756,1.6923280073946454,15.619999885559082,1.365857516352008,15.515000343322756,0.05329300734320119
5302,2010-02-23,15.770000457763672,15.822500228881836,15.515000343322756,15.645000457763672,692800.0,0.0034998603017337704,1.673917370175627,-3.571444141689373,35.153594578361435,29.05687881753063,-0.3600100784092284,0.11718430066492758,0.9175530101967055,0.6318295677390431,31.38641991129661,0.30749988555908025,-0.6963959300220761,-0.015124654769897106,-0.9848865598475314,0.9546372503077372,-0.5000056073087151,0.46975629776891914,-0.7540504646301276,89.80587648166632,48.791402880512024,0.48488095253881675,2,-0.3587503433227539,0.2787494659423828,1.341874599456787,0.7649993896484375,0.125,1,0.061033582155441746,2.192320671391113,15.71500015258789,2.1034437399700088,15.765000343322756,1.6923280073946454,15.619999885559082,0.061033582155441746
5303,2010-02-24,15.927499771118164,15.942500114440918,15.75749969482422,15.75749969482422,322400.0,0.009987273860664558,-1.1764745481268968,1.3600006103515483,48.18651287978326,32.38076008763298,-0.46839459885285173,-0.07590722248049175,0.7418745035421352,0.4837362949316031,30.97016246856057,0.18500041961669744,-0.6207375110202733,0.16249966621398926,-0.775848590254089,1.1008479226820675,-0.30667446202005166,0.6316737944480284,-0.879287768554688,96.7566865374345,51.42737765072644,0.4691741282340392,2,-0.4524998664855957,0.07000064849853693,1.1362500190734863,0.6075000762939453,-0.0149993896484375,2,0.03751372506660311,1.673917370175627,15.770000457763672,2.192320671391113,15.71500015258789,2.1034437399700088,15.765000343322756,0.03751372506660311
5304,2010-02-25,15.8774995803833,15.954999923706055,15.774999618530273,15.802499771118164,483600.0,-0.0031392366318240272,-1.7692330264460991,0.4411751506243805,55.02955541322556,36.390785205335376,-0.33529498934416146,-0.07130498965083198,0.7690323252595839,0.5429472695250013,30.795393260531416,0.18000030517578125,-0.5243360355705065,0.13899946212768555,-0.7516737076248141,1.0296726318801852,-0.30633712274856606,0.5843360470039354,-0.7756302911071788,82.3862688107019,30.53918844191091,0.4453365848762502,2,-0.3937497138977051,0.03999996185302557,1.172499656677246,0.6575002670288086,-0.05249977111816584,3,0.038576615142324355,-1.1764745481268968,15.927499771118164,1.673917370175627,15.770000457763672,2.192320671391113,15.71500015258789,0.038576615142324355
5305,2010-02-26,15.979999542236328,15.99250030517578,15.802499771118164,15.922499656677244,461200.0,0.006455674039485881,3.6059947519912776,0.76666709052302,70.96217487426894,40.72910353629598,-0.339894244401453,-0.22325231439396376,0.6429593838257972,0.4510661564159335,31.59834912443646,0.1900005340576154,-0.4300830387594665,0.2656244277954105,-0.5667058687322282,1.097954724323051,-0.15054072046840972,0.6817895760592307,-0.8098798022058116,97.38203896583784,39.70646411716446,0.41616514826381984,2,-0.3299994468688965,-0.11374950408935547,0.9499998092651367,0.6475000381469727,-0.17999935150146307,4,0.022997516627234704,-1.7692330264460991,15.8774995803833,-1.1764745481268968,15.927499771118164,1.673917370175627,15.770000457763672,0.022997516627234704
5306,2010-03-01,16.1875,16.282499313354492,15.93000030517578,15.97249984741211,364800.0,0.012985010244539241,-1.3499993642154895,3.7391405304097165,77.98741270737143,46.30079199299943,-0.48208302956958704,-0.47208699928284403,0.41236038724718327,0.2527446294123976,32.71174548960042,0.3524990081787127,-0.3174641489555263,0.4839999198913567,-0.3153673734465592,1.2833672132292708,0.08431627322239876,0.8836835665603147,-0.9351422034549568,87.62222269163907,23.61848778947089,0.3996836466689573,3,-0.3925004005432129,-0.32124996185302734,0.6725001335144043,0.5149993896484375,-0.41250038146972656,0,0.008803084089949342,3.6059947519912776,15.979999542236328,-1.7692330264460991,15.8774995803833,-1.1764745481268968,15.927499771118164,0.008803084089949342
5307,2010-03-02,16.392499923706055,16.434999465942386,16.170000076293945,16.170000076293945,446000.0,0.012664087950953196,-1.3820186191643984,1.0348822767516546,80.474182167971,51.92281142593182,-0.5895719015105207,-0.7263373366046793,0.19043937611397865,0.05565414598087415,33.523231165035405,0.26499938964844105,-0.19398879583781614,0.6966248512268063,-0.07123328492345848,1.464482987377071,0.3126957831516748,1.0805539193019396,-1.016525145143877,93.72700271674053,23.35828240265215,0.3839290680751327,3,-0.43500041961669744,-0.526249885559082,0.4074997901916504,0.3162498474121094,-0.6875,1,-0.010370601011752911,-1.3499993642154895,16.1875,3.6059947519912776,15.979999542236328,-1.7692330264460991,15.8774995803833,-0.010370601011752911
5308,2010-03-03,16.372499465942386,16.469999313354492,16.290000915527347,16.450000762939453,416400.0,-0.0012200980849018661,2.0638442932973438,-0.3483206748161069,88.226242881716,58.23436411574312,-0.4862811817693089,-0.7486590447561383,0.1960806556047956,0.08340827656262917,32.926904876565324,0.17999839782714488,-0.11378599314460125,0.679124450683597,-0.07903675266743804,1.437285654034632,0.30004384900808034,1.0582050523591153,-0.8482612311469797,85.97123881662053,7.988247044752384,0.3790806016755178,3,-0.3799996376037633,-0.5062494277954137,0.34687519073485973,0.4112501144409144,-0.7174997329711932,2,-0.029164698351158536,-1.3820186191643984,16.392499923706055,-1.3499993642154895,16.1875,3.6059947519912776,15.979999542236328,-0.029164698351158536
5309,2010-03-04,16.362499237060547,16.385000228881836,16.297500610351562,16.375,381600.0,-0.000610794271372006,4.384389671361502,0.16129746757562327,87.65237688459443,63.92775208417278,-0.4021741557679235,-0.7482764917806861,0.19227654581037967,0.09986546238598493,32.29835237447616,0.08749961853027344,-0.010379575765814053,0.6508742809295658,-0.15422966195848176,1.4559782238176133,0.24832230948554113,1.0534262523735904,-0.6869392296956871,83.89510861179214,-1.903382042413952,0.4025519714440238,3,-0.36999940872192383,-0.4962491989135742,0.3156251907348633,0.41125011444091797,-0.8499994277954119,3,-0.02750184119621446,2.0638442932973438,16.372499465942386,-1.3820186191643984,16.392499923706055,-1.3499993642154895,16.1875,-0.02750184119621446
5310,2010-03-05,16.422500610351562,16.5,16.237499237060547,16.372499465942386,733600.0,0.0036670054141310082,1.560984006177951,-3.999847421421748,85.32602461027275,69.88867522195164,-0.4013021144747171,-0.7926024920304471,0.11114634579834615,0.046535901856223916,31.497984797618983,0.2625007629394531,0.08832821648484668,0.6751256465911872,-0.1904352762453314,1.540686569427704,0.2423451851729297,1.1079061080094466,-0.619830314028361,86.40360857169631,-2.2346368873588744,0.4327804614182588,3,-0.41500043869018555,-0.5562505722045898,0.25562381744384766,0.35124874114990234,-0.7450008392333984,4,-0.03638305854041535,4.384389671361502,16.362499237060547,2.0638442932973438,16.372499465942386,-1.3820186191643984,16.392499923706055,-0.03638305854041535
5311,2010-03-08,16.27750015258789,16.610000610351562,16.212499618530273,16.372499465942386,577600.0,-0.008829377523193682,-2.533336159030221,-1.899942780850864,81.0670623612989,74.99017164227801,-0.18787728813896365,-0.6072631492534768,0.2289483000992476,0.1973129866112231,29.649744924649614,0.39750099182128906,0.17996048402418907,0.4847501754760746,-0.39258101174927873,1.3620813627014279,0.046084581863397034,0.9234157690887521,-0.3493105096028657,24.43180586682388,-63.881730453534445,0.43866559361267676,3,-0.09375,-0.41125011444091797,0.39874935150146484,0.4962491989135742,-0.5250005722045898,0,-0.02933496896801502,1.560984006177951,16.422500610351562,4.384389671361502,16.362499237060547,2.0638442932973438,16.372499465942386,-0.02933496896801502
5312,2010-03-09,16.257499694824222,16.302499771118164,16.149999618530273,16.280000686645508,398400.0,-0.0012287180203459647,3.518579219531493,0.2368542574336478,77.86106950103465,78.28734460019484,-0.10220028562981653,-0.5393047267106823,0.22353610433977877,0.22267316891027988,27.600063710620663,0.15250015258789062,0.2538273819328456,0.41674971580505726,-0.4514925465221715,1.2849919781322843,-0.01737141535855713,0.8508708469686717,-0.19294785836589057,23.36953141520894,-61.61574296953242,0.43412113116361367,3,-0.06499958038330433,-0.45249938964844105,0.39312505722045543,0.5162496566772425,-0.34499931335449574,1,-0.029678615122321617,-2.533336159030221,16.27750015258789,1.560984006177951,16.422500610351562,4.384389671361502,16.362499237060547,-0.029678615122321617
5313,2010-03-10,16.280000686645508,16.479999542236328,16.157499313354492,16.21500015258789,718400.0,0.0013840376591518488,-2.5832918313500683,-2.888785284394794,76.39993133571123,80.66183081380436,-0.07760121602256476,-0.5108116899839121,0.16979890755518667,0.20200479348003597,25.639955745419318,0.32250022888183594,0.3498568422417847,0.39025068283081055,-0.4599223987366585,1.2404237643982796,-0.03483585795292399,0.8153372236145451,0.3299999237060547,28.26104082961194,-53.215708348032194,0.42508654078373476,3,-0.07375049591064453,-0.47500038146972656,0.3306236267089844,0.49374866485595703,-0.3475008010864258,2,-0.03531945569333583,3.518579219531493,16.257499694824222,-2.533336159030221,16.27750015258789,1.560984006177951,16.422500610351562,-0.03531945569333583
5314,2010-03-11,16.395000457763672,16.405000686645508,16.075000762939453,16.190000534057614,233600.0,0.007063867706866844,1.9333276819395584,3.1538190674609545,75.81959043733642,81.20154365414518,-0.1245739975405975,-0.5539945429140829,0.023852278860886145,0.08904593646991543,23.051896081858036,0.3299999237060547,0.44041815937298345,0.4416254520416256,-0.35559551783647336,1.2388464219197228,0.04301496710257524,0.8402359369806742,0.20595012664794865,59.81304412928618,-18.602569379989717,0.39861048493904894,3,-0.125,-0.5900001525878906,0.03999948501586914,0.22874927520751953,-0.3775005340576172,3,-0.04513575505525891,-2.5832918313500683,16.280000686645508,3.518579219531493,16.257499694824222,-2.533336159030221,16.27750015258789,-0.04513575505525891
5315,2010-03-12,16.344999313354492,16.46500015258789,16.209999084472653,16.46500015258789,212400.0,-0.003049779994699686,3.2499880791544737,-0.5853701653346134,75.81953116938764,80.96066792770254,-0.019392064213803906,-0.43015912929834776,0.0409621056643914,0.14241468149799985,20.39222990308986,0.2550010681152379,0.48742571951344615,0.33074932098388743,-0.38244957436082316,1.0439482163285998,-0.025850126688467867,0.6873487686562427,0.23491327819824193,50.467033162919705,-26.21830391670926,0.3565994476723558,3,-0.002498626708984375,-0.5399990081787109,0.09000062942504883,0.2787504196166992,-0.09499931335449219,4,-0.05093297883525594,1.9333276819395584,16.395000457763672,-2.5832918313500683,16.280000686645508,3.518579219531493,16.257499694824222,-0.05093297883525594
5316,2010-03-15,16.442499160766598,16.587499618530273,16.364999771118164,16.364999771118164,329200.0,0.005965117865281533,-4.741976767080134,-0.6458237304299156,76.63351543096111,80.5339271791459,-0.08595548965055144,-0.47357452115414134,-0.08776531598653392,0.048364658737956034,19.068688465773626,0.24250030517578125,0.5301390915575084,0.37849922180175355,-0.3064965242655582,1.063494967869067,0.03600134876809591,0.7209970948354094,-0.3674983978271449,71.70716457571098,-3.1814281817469805,0.3424978730336564,3,-0.0999984741210902,-0.6374988555908168,-0.05624914169311168,0.1325006484985387,-0.0999984741210902,0,-0.04652573688273598,3.2499880791544737,16.344999313354492,1.9333276819395584,16.395000457763672,-2.5832918313500683,16.280000686645508,-0.04652573688273598
5317,2010-03-16,16.467500686645508,16.504999160766598,16.352500915527347,16.420000076293945,169200.0,0.001520542931731761,1.4898168908819418,0.612915928332377,73.89370224272484,78.94142266370245,-0.11085715359362425,-0.4348258089797987,-0.1367718099878914,0.03158390958686397,17.776822458878428,0.1524982452392507,0.5425315756921787,0.34887571334838796,-0.2764166591232389,0.9741680858200148,0.036229527112574544,0.6615218995842014,-0.3822499465942393,76.58552198200948,4.2787301233965,0.3126461862358137,3,-0.125,-0.6625003814697266,-0.3775005340576172,-0.18250083923339844,-0.1550006866455078,1,-0.04341892068916353,-4.741976767080134,16.442499160766598,3.2499880791544737,16.344999313354492,1.9333276819395584,16.395000457763672,-0.04341892068916353
5318,2010-03-17,16.475000381469727,16.547500610351562,16.364999771118164,16.52750015258789,168400.0,0.00045542398733888767,2.9459348000907273,-1.1052441374879538,77.47114220144485,77.81017436557471,-0.11430884030240307,-0.3865349533045901,-0.16965141603589018,0.03295098216869974,16.77437122149714,0.18250083923339844,0.5241727979861075,0.3083754062652595,-0.2672278656548741,0.8839786781853931,0.020573770305194472,0.5961770422253263,-0.3797046638488766,78.04888033733164,6.727206414292965,0.2878016359600665,3,-0.13249969482421875,-0.6700000762939453,-0.388124942779541,-0.1900005340576172,-0.1100006103515625,2,-0.03414263957363384,1.4898168908819418,16.467500686645508,-4.741976767080134,16.442499160766598,3.2499880791544737,16.344999313354492,-0.03414263957363384
5319,2010-03-18,16.492500305175778,16.532499313354492,16.415000915527347,16.415000915527347,169600.0,0.0010622108225097904,-2.032240598543207,-1.4761852861034068,75.56097579537378,76.72516894169704,-0.12452384483652779,-0.3534388313013288,-0.20809605377663942,0.025946650066700272,16.19223620429534,0.11749839782714488,0.4778341302134681,0.28225030899047354,-0.24949928473060012,0.8139999027115454,0.01637551212993671,0.5481251058510104,-0.38736050953674095,74.8346545809137,6.5281505622618,0.265874796860536,3,-0.14999961853026988,-0.6874999999999964,-0.40937519073485973,-0.20750045776366832,-0.08749961853026988,3,-0.03395485276668164,2.9459348000907273,16.475000381469727,1.4898168908819418,16.467500686645508,-4.741976767080134,16.442499160766598,-0.03395485276668164
5320,2010-03-19,16.392499923706055,16.557500839233402,16.350000381469727,16.5,557200.0,-0.006063385151997891,-1.15585831062674,-1.3871086828117043,61.452430627332404,74.54576541570077,-0.032661275602396955,-0.21504272236276023,-0.1291835867226574,0.13520924503714227,15.94964613281499,0.20750045776367543,0.4188165953611982,0.15087494850158834,-0.3429562054782451,0.64470610248142,-0.0960406284883284,0.39779052549150506,-0.2777129316091944,17.894601583706773,-45.987060794182796,0.24691557698991617,3,-0.061249732971191406,-0.5837497711181641,-0.39750003814697266,-0.14875030517578125,-0.2674999237060547,4,-0.02287631549460578,-2.032240598543207,16.492500305175778,2.9459348000907273,16.475000381469727,1.4898168908819418,16.467500686645508,-0.02287631549460578
5321,2010-03-22,16.552499771118164,16.622499465942386,16.274999618530273,16.3125,248800.0,0.009760551969301812,-1.2063444968544164,-2.232554425932826,59.41168814849403,72.49583415430736,-0.1671251364285773,-0.32578533406283583,-0.31013640832737366,-0.01398502914902977,15.668698680381073,0.3474998474121129,0.363311348810047,0.2689998149871826,-0.17647282471408587,0.7144724546884511,0.046263495136546595,0.49173613483781864,-0.42825852649263396,79.85619408309924,18.933924052917398,0.22273631985063427,3,-0.2037496566772461,-0.7350001335144043,-0.6087498664855957,-0.3087501525878906,-0.35000038146972656,0,-0.01827517144244184,-1.15585831062674,16.392499923706055,-2.032240598543207,16.492500305175778,2.9459348000907273,16.475000381469727,-0.01827517144244184
5322,2010-03-23,16.732500076293945,16.752500534057614,16.274999618530273,16.592500686645508,320400.0,0.010874508845477138,4.305556732929428,0.583331346509946,67.82170738800531,71.54269816011782,-0.3047037084693258,-0.45321705073303065,-0.5083823630615001,-0.18074599711227535,15.32307759696102,0.4775009155273402,0.3223301569836323,0.4008751392364509,-0.018200784730293407,0.8199510632031952,0.19133717725307875,0.6104131012198231,-0.5883285028157417,95.81143048876037,36.485562771842424,0.2095379619833717,3,-0.31874942779541016,-0.7024998664855957,-0.8187503814697266,-0.4887504577636719,-0.24500083923339844,1,-0.02330789707875014,-1.2063444968544164,16.552499771118164,-1.15585831062674,16.392499923706055,-2.032240598543207,16.492500305175778,-0.02330789707875014
5323,2010-03-24,16.524999618530273,16.712499618530273,16.510000228881836,16.712499618530273,183600.0,-0.012401043288065017,1.1599934895833333,-1.339291553133515,56.728759826941655,69.42149475896284,-0.06570498152029813,-0.20939399356780797,-0.31836872307604835,0.041117081094839136,15.487728083817842,0.22249984741210938,0.29111556099629965,0.16349968910217427,-0.21775676748841377,0.5447561456927623,-0.027128539193117973,0.3541279173974665,-0.3443283074173067,52.355920558582845,-3.702563914540839,0.19062822829529397,3,-0.04374980926514027,-0.49499940872192383,-0.7087497711181641,-0.28125,0.03750038146972656,2,-0.012859281297167957,4.305556732929428,16.732500076293945,-1.2063444968544164,16.552499771118164,-1.15585831062674,16.392499923706055,-0.012859281297167957
5324,2010-03-25,16.489999771118164,16.632499694824222,16.327499389648438,16.632499694824222,492400.0,-0.0021179938408508736,3.280708329429238,0.7599995930989772,52.85407590330551,66.86977750717594,-0.01767058818018441,-0.13297194011540725,-0.30081699929873196,0.08858562025609729,15.371703787235836,0.3050003051757848,0.2706645257020597,0.0978748321533196,-0.21126364960505128,0.4070133139116905,-0.05669440872586762,0.2524440730325068,-0.27501870662851857,45.02612363589916,-6.896733855842747,0.15456924087918586,3,0.02375030517578125,-0.3737497329711914,-0.7081248760223389,-0.24625015258789062,0.1100006103515625,3,-0.007580351833535781,1.1599934895833333,16.524999618530273,4.305556732929428,16.732500076293945,-1.2063444968544164,16.552499771118164,-0.007580351833535781
5325,2010-03-26,16.34749984741211,16.545000076293945,16.184999465942386,16.47249984741211,624800.0,-0.008641596463551227,1.6666666666666403,0.8771934521020782,52.96607840791906,64.24006228239348,0.1399372327974433,0.04055091293670188,-0.18422835062946774,0.24492792138916997,15.181686678214342,0.36000061035155895,0.25052172915163595,-0.06300010681152202,-0.30550136529793903,0.179501151674895,-0.1842507360547323,0.05825052243168827,0.40500068664550426,28.634374558873677,-25.660243691654255,0.12125062924320891,3,0.12125015258789062,-0.21374940872192383,-0.6162500381469727,-0.10375022888183594,-0.18249893188476207,4,0.0035174087640381657,3.280708329429238,16.489999771118164,1.1599934895833333,16.524999618530273,4.305556732929428,16.732500076293945,0.0035174087640381657
5326,2010-03-29,16.329999923706055,16.385000228881836,16.280000686645508,16.334999084472653,410000.0,-0.0010704954194463712,-1.0000363312685063,0.03999328613278408,53.078556607181206,61.92726832288864,0.15623021806381132,0.07301760228439491,-0.1937802855723767,0.27479210847690183,15.933898572234867,0.10499954223632812,0.22278435266333219,-0.08762502670288086,-0.31008427224893964,0.13483421884317792,-0.19885464947590847,0.023604596070146755,0.41115058898925483,25.550693366136002,-31.30676543525135,0.11122962277302917,3,0.1387500762939453,-0.19624948501586914,-0.6112499237060547,-0.08625030517578125,-0.5775003433227539,0,-0.01255357775038679,1.6666666666666403,16.34749984741211,3.280708329429238,16.489999771118164,1.1599934895833333,16.524999618530273,-0.01255357775038679
5327,2010-03-30,16.22249984741211,16.395000457763672,16.15250015258789,16.385000228881836,386400.0,-0.006582980820342144,1.6575253702329567,32.505532239626305,47.72274385683961,58.62189072904361,0.2518017941132271,0.17616052771537483,-0.1055481777263978,0.39303916935926253,16.30616072001776,0.24250030517578125,0.1953094192023066,-0.18662509918213033,-0.4255111491892798,0.05226095082501914,-0.30606812418570684,-0.06718207417855382,0.5075276443481407,12.499957425213129,-45.992968246887,0.11944302500357558,3,0.23000049591064453,-0.08874940872192383,-0.4968750476837158,0.021249771118164062,-0.7150001525878888,1,-0.0012328838312094526,-1.0000363312685063,16.329999923706055,1.6666666666666403,16.34749984741211,3.280708329429238,16.489999771118164,-0.0012328838312094526
5328,2010-03-31,15.895000457763672,16.237499237060547,15.864999771118164,16.157499313354492,762400.0,-0.020187973045392327,-1.3100725679104346,1.6153737807669284,33.05087375828556,53.89854605825604,0.5457695970492793,0.4912387612982627,0.19493421718588166,0.7290910682776968,16.963913560452355,0.3724994659423828,0.14803866339762095,-0.49024953842162944,-0.8219591093162997,-0.1585399675269592,-0.6561043238689628,-0.3243947529742961,0.8119259404296848,3.9088846420521155,-52.169142517005085,0.16585478544733498,3,0.41374969482421875,0.3599996566772461,-0.16500043869018555,0.34874916076660156,-0.44750022888183594,2,0.037275795044565685,1.6575253702329567,16.22249984741211,-1.0000363312685063,16.329999923706055,1.6666666666666403,16.34749984741211,0.037275795044565685
5329,2010-04-01,15.912500381469727,16.045000076293945,15.8149995803833,15.912500381469727,307200.0,0.0011009703178401775,-1.3589600633821415,-0.0,35.008713634788876,50.96035528130676,0.48874091104997675,0.4619836334232694,0.15546345450747623,0.7157017692871506,17.716135933578748,0.23000049591064453,0.10434503813094054,-0.45024967193603516,-0.8437489636979052,-0.05675038017416334,-0.6469993178169702,-0.25350002605510014,0.7439104190991195,13.356265048121326,-41.63740402639449,0.19674964588093563,4,0.3712496757507324,0.35124969482421875,-0.17625021934509277,0.3312492370605469,-0.07250022888183594,3,0.04084836467857711,-1.3100725679104346,15.895000457763672,1.6575253702329567,16.22249984741211,-1.0000363312685063,16.329999923706055,0.04084836467857711
5330,2010-04-05,15.824999809265135,15.907500267028807,15.77750015258789,15.890000343322756,651600.0,-0.005498857508684618,1.5999923706346293,-100.0,28.44682098972966,47.519814485888496,0.544540172208249,0.52957750630428,0.22919484556410374,0.8073648078922186,18.151267490869955,0.13500022888183594,0.05079996166599088,-0.5078752040863055,-0.967452326778405,-0.048298081394205994,-0.737663765432357,-0.27808664274025396,0.764098093688867,7.692248291881053,-43.32063624648405,0.22978856134604977,4,0.44000053405761896,0.44000053405761896,-0.12437510490417303,0.4187498092651385,0.06750011444091975,0,0.04897318050840349,-1.3589600633821415,15.912500381469727,-1.3100725679104346,15.895000457763672,1.6575253702329567,16.22249984741211,0.04897318050840349
5331,2010-04-06,15.800000190734865,15.852499961853027,15.75,15.75,335200.0,-0.0015797547444919013,-3.099982833927788,-0.7692273834325978,26.70155151006759,42.95090827722874,0.5046407395090444,0.5449075187607821,0.24146276596674987,0.8343879899072473,18.279266307673296,0.10249996185302734,-0.0036289425813293974,-0.508999824523924,-1.0266344785090364,0.008634829461190208,-0.7678171515164802,-0.2501824975313678,0.7079379371825265,7.751962054139367,-38.37271662416331,0.258817326992557,4,0.43124961853027166,0.45125007629394354,-0.04187512397766291,0.4437494277954084,0.07749938964843572,1,0.023101311416851678,1.5999923706346293,15.824999809265135,-1.3589600633821415,15.912500381469727,-1.3100725679104346,15.895000457763672,0.023101311416851678
5332,2010-04-07,15.774999618530273,15.8125,15.682499885559082,15.75,948800.0,-0.0015823146773916719,1.5999923706345724,0.49999046329319785,25.862055357805147,39.521274447324686,0.42413920601824273,0.5606519050220378,0.25712775929305565,0.8567366571555297,18.786523108601077,0.13000011444091797,-0.03590474418159317,-0.5098753929138198,-1.0799364405772884,0.060185654749648876,-0.7949059167455559,-0.22484486908208545,0.6419859340370309,16.666638027764844,-24.369776315627778,0.2850305238317347,4,0.38250017166137695,0.44250059127807617,0.055625200271606445,0.46875,-0.024999618530273438,2,-0.0014263099011769809,-3.099982833927788,15.800000190734865,1.5999923706346293,15.824999809265135,-1.3589600633821415,15.912500381469727,-0.0014263099011769809
5333,2010-04-08,15.704999923706055,15.792499542236328,15.647500038146973,15.792499542236328,352000.0,-0.004437381712643185,2.3142888283378746,-3.5000381475547417,23.793673825092768,36.29234088307882,0.408553423130833,0.61699912726192,0.31372341288784966,0.9203772152801335,18.789117017781013,0.14499950408935547,-0.08321925077109427,-0.5511250495910645,-1.1774435586527616,0.07519345947063272,-0.864284304121913,-0.23796579506021587,0.6091576354800985,14.465378626661133,-21.374769727436913,0.3131592545308482,4,0.3912501335144043,0.49500036239624023,0.20687484741210938,0.5387496948242188,-0.21500015258789062,3,-0.012575627497056874,1.5999923706345724,15.774999618530273,-3.099982833927788,15.800000190734865,1.5999923706346293,15.824999809265135,-0.012575627497056874
5334,2010-04-09,15.654999732971193,15.6875,15.537500381469727,15.6850004196167,407600.0,-0.0031837116190869263,7.571444141689374,0.3428664850136037,24.612736095891393,33.14196951507575,0.36615826753843983,0.6416136550729643,0.34696377430638314,0.963024260866467,19.306449476436416,0.16749954223632812,-0.16435088863229552,-0.5641252040863005,-1.2412694794701746,0.1130190712975736,-0.9026973417782376,-0.22555306639436346,0.5524926228486908,31.756591309189673,-6.0910895054809515,0.3385721376919373,4,0.31125068664550604,0.4900007247924787,0.27437520027160467,0.5887498855590803,-0.05499935150146662,4,-0.013254519810200982,2.3142888283378746,15.704999923706055,1.5999923706345724,15.774999618530273,-3.099982833927788,15.800000190734865,-0.013254519810200982
5335,2010-04-12,15.512499809265135,15.654999732971193,15.470000267028807,15.63249969482422,556400.0,-0.009102518437348661,1.2424182874317204,3.9999046347514517,13.763078127502553,28.77358301733368,0.4221510881905086,0.7573781330312652,0.468929360259688,1.0962298855432113,19.730718932684113,0.18499946594238637,-0.2287752288066791,-0.6650001525878917,-1.408648725137061,0.07864841996127758,-1.0368244388624763,-0.29317586631330705,0.5743939911717195,11.11100029919213,-20.53792878399596,0.37182428627458497,4,0.4200005531311053,0.5987505912780744,0.4168751239776629,0.7312498092651385,-0.18249988555908025,0,0.021112028838005115,7.571444141689374,15.654999732971193,2.3142888283378746,15.704999923706055,1.5999923706345724,15.774999618530273,0.021112028838005115
5336,2010-04-13,15.677499771118164,15.739999771118164,15.395000457763672,15.462499618530273,1740000.0,0.010636581072154483,1.0294068148414097,-1.7916696469016946,12.85210392631734,24.899067469497876,0.17305940781913876,0.5608846254481286,0.2867426470943819,0.9221620637178916,19.606678202750196,0.3449993133544922,-0.28744138111851214,-0.4617502212524407,-1.2264072973894606,0.30290685488457925,-0.8440787593209507,-0.07942168318393072,0.2860153226370805,67.6645803828407,42.30873805664854,0.3823285380685096,4,0.1387500762939453,0.39625072479248047,0.25937533378601074,0.5662498474121094,-0.2899999618530291,1,0.01371393115782249,1.2424182874317204,15.512499809265135,7.571444141689374,15.654999732971193,2.3142888283378746,15.704999923706055,0.01371393115782249
5337,2010-04-14,15.7524995803833,15.912500381469727,15.579999923706055,15.762499809265135,1210000.0,0.004783913912300264,1.145154740663262,-0.04651265946309566,19.999985185635182,23.44896873920339,0.02724385243134897,0.45278684300759053,0.1905599479949842,0.836602237558651,19.19524440915263,0.3325004577636719,-0.33971396192207237,-0.35100035667419505,-1.1178933558932371,0.4158926425448488,-0.7344468562837179,0.032446142935325994,-0.3574991226196289,69.0819662463742,45.194087466038496,0.38344649960952165,4,-0.03249931335449219,0.32125091552734375,0.27250051498413086,0.49125003814697266,-0.6074991226196289,2,0.007935248584653998,1.0294068148414097,15.677499771118164,1.2424182874317204,15.512499809265135,7.571444141689374,15.654999732971193,0.007935248584653998
5338,2010-04-15,15.912500381469727,16.007499694824222,15.787500381469727,15.787500381469727,1090400.0,0.010157169042916525,-2.519989013671932,-12.499713904255511,29.55754925009154,22.84328380757035,-0.14529259986668208,0.2619126451657401,0.014747863179261245,0.6665851851693176,18.45287578280208,0.2550001144409215,-0.3922741181649343,-0.16287455558776998,-0.9134870887168098,0.5877379775412717,-0.5381808221522917,0.21243171097674995,-0.5174999237060547,84.48988870412187,60.661995404855745,0.3753062665645206,4,-0.21125030517577947,0.16125011444091797,0.08624982833862305,0.3312492370605469,-0.8250007629394531,3,-0.010212121135843577,1.145154740663262,15.7524995803833,1.0294068148414097,15.677499771118164,1.2424182874317204,15.512499809265135,-0.010212121135843577
5339,2010-04-16,15.932499885559082,15.982500076293945,15.875,15.887499809265135,250800.0,0.001256842332123087,-2.071444141689373,0.3600006103515767,33.91472968507311,23.450829218164067,-0.18121335338582334,0.20849801212514762,-0.007455400457532235,0.6385799325464703,17.67038863342238,0.10750007629394531,-0.432950225331183,-0.11487503051757741,-0.8413634503685934,0.6116133893334403,-0.4781192404430854,0.24836917940793057,-0.5129994583129882,87.75511792878757,61.869329137512004,0.36324420992550877,4,-0.23124980926513494,0.1412506103515625,0.07312536239624023,0.3112497329711914,-0.8949995040893555,4,-0.02777342649423098,-2.519989013671932,15.912500381469727,1.145154740663262,15.7524995803833,1.0294068148414097,15.677499771118164,-0.02777342649423098
5340,2010-04-19,16.017499923706055,16.040000915527347,15.727499961853027,15.899999618530273,459600.0,0.005335009493646181,2.846111411065863,2.611113465858414,38.489871733446144,24.760642576317245,-0.26377433492068825,0.09904134576660795,-0.08436793114128349,0.5470249837402932,17.420513222804644,0.31250095367431996,-0.42163764459238884,-0.011124992370604048,-0.7192330363302517,0.6969830515890454,-0.3651790143504279,0.3429290296092198,-0.5744795257568356,96.51147661207756,67.66757716757293,0.3540540219798247,4,-0.2999992370605451,0.056250572204589844,0.020000457763671875,0.22624969482421875,-1.0599994659423828,0,-0.026065212687682027,-2.071444141689373,15.932499885559082,-2.519989013671932,15.912500381469727,1.145154740663262,15.7524995803833,-0.026065212687682027
5341,2010-04-20,16.25,16.280000686645508,15.917499542236328,16.0625,880400.0,0.01451537864219632,1.9292859234598727,1.5957405363288097,50.92749245101684,27.54569114222965,-0.475760390807336,-0.16578301432003073,-0.29503176507035533,0.30761880973334144,17.15454961420043,0.3625011444091797,-0.4097483313474477,0.23650007247924876,-0.43654759418067,0.9095477391391675,-0.10002376085071063,0.5730239058092081,-0.7711607709960937,95.71419229323,62.12595339301848,0.3365238333299595,4,-0.41249942779541016,-0.17624950408935547,-0.17624950408935547,-0.0062503814697265625,-1.1324996948242205,1,-0.05661538931039667,2.846111411065863,16.017499923706055,-2.071444141689373,15.932499885559082,-2.519989013671932,15.912500381469727,-0.05661538931039667
5342,2010-04-21,16.342500686645508,16.375,16.194999694824222,16.239999771118164,543600.0,0.0056923499474159645,1.1492632489921915,0.5466715494791666,67.93586117269317,32.45037862529636,-0.5356217494737674,-0.3046174591088473,-0.36183387061774575,0.20899915057074736,16.337329760381756,0.1800003051757777,-0.37606624093115926,0.34850072860717773,-0.2559377366697788,0.9529391938841343,0.04628149596869946,0.650719961245656,-0.7995685410302737,94.98080132203555,55.257344016249604,0.3022192326384787,4,-0.4575004577636719,-0.2687501907348633,-0.2687501907348633,-0.09875106811523438,-1.1425008773803729,2,-0.05843664294049955,1.9292859234598727,16.25,2.846111411065863,16.017499923706055,-2.071444141689373,15.932499885559082,-0.05843664294049955
5343,2010-04-22,16.3125,16.319999694824222,16.09000015258789,16.229999542236328,340800.0,-0.0018357463903931892,3.717946711529914,0.8048753256419799,65.872973823955,37.03484948397009,-0.4586128892695083,-0.3070980526531031,-0.3060339764215527,0.23084796864812773,15.537675568674613,0.2525005340576172,-0.3354540291212622,0.32912502288818324,-0.24259751928700624,0.9008475650633727,0.04326375180058761,0.6149862939757789,-0.6863610689462902,90.34749091616062,45.33531117721113,0.28586127108759485,4,-0.42749977111816406,-0.23874950408935547,-0.23874950408935547,-0.08125019073486328,-1.175000190734865,3,-0.07157085316391287,1.1492632489921915,16.342500686645508,1.9292859234598727,16.25,2.846111411065863,16.017499923706055,-0.07157085316391287
5344,2010-04-23,16.364999771118164,16.382499694824222,16.25,16.290000915527347,260400.0,0.0032183767735272095,1.4091137660174915,0.9090719933416131,72.04079074695588,43.51015088613157,-0.4467928266140362,-0.3894078077288121,-0.3258703406737311,0.17081802581706285,15.584427069269818,0.1324996948242223,-0.286375071851225,0.38787479400634695,-0.16287669476951194,0.9386262827822058,0.1124990496184175,0.6632505383942764,-0.6639747331698249,97.32825483352863,45.629239748568324,0.27537574438792906,4,-0.476249694824217,-0.29124927520751953,-0.29124927520751953,-0.1399993896484375,-1.3524999618530291,4,-0.07806294961534266,3.717946711529914,16.3125,1.1492632489921915,16.342500686645508,1.9292859234598727,16.25,-0.07806294961534266
5345,2010-04-26,16.405000686645508,16.479999542236328,16.254999160766598,16.40250015258789,300400.0,0.002444296736132001,1.9508586294448453,0.03334096284428326,74.39512950331346,50.34826483913114,-0.38764354408235846,-0.44784107403702933,-0.3322307490603542,0.12312377433000066,16.432112195049132,0.22500038146973012,-0.22126158275461094,0.4250006675720215,-0.1344236553811733,0.9844249905252145,0.14528850609542587,0.7047128290486189,-0.6221986898720626,86.6668701171875,28.1939991943988,0.2797121614765967,4,-0.3750009536743164,-0.3312501907348633,-0.3312501907348633,-0.1875009536743164,-1.1700010299682635,0,-0.08335874720742897,1.4091137660174915,16.364999771118164,3.717946711529914,16.3125,1.1492632489921915,16.342500686645508,-0.08335874720742897
5346,2010-04-27,16.125,16.530000686645508,16.107500076293945,16.325000762939453,599600.0,-0.01706800822467769,-2.59574053632881,-79.98321891685737,61.70567687149467,54.98223058200442,-0.04189512168003873,-0.19392875214304084,-0.03146574899149002,0.393644977618024,17.28246978841798,0.4225006103515625,-0.1571799377951777,0.15524997711181676,-0.38433325095849824,0.69483320518213,-0.11454163692334163,0.4250415911469734,-0.24459034686175052,7.954501120565961,-53.50126496549004,0.2697916140351569,4,0.003750324249267578,-0.05124950408935547,-0.05499982833862305,-0.0012502670288085938,-0.7799997329711932,1,-0.07240307238674903,1.9508586294448453,16.405000686645508,1.4091137660174915,16.364999771118164,3.717946711529914,16.3125,-0.07240307238674903
5347,2010-04-28,16.202499389648438,16.217500686645508,15.8774995803833,16.022499084472653,606800.0,0.004806163699127897,2.238061070643585,-0.8999980926586609,66.55569575902828,59.09313574966406,-0.05458991605902952,-0.28775679316593106,-0.08453490371776695,0.30254974004374446,18.160238793728574,0.34000110626220703,-0.055358337303520244,0.2337493896484375,-0.3039322962832429,0.7714310755801197,-0.03509145331740271,0.5025902326142777,0.3275012969970703,49.808315441312956,-16.864735271555958,0.2688408429658408,4,-0.07374906539916992,-0.12874889373779297,-0.11937451362609863,-0.10124969482421875,-1.239999771118164,2,-0.066964920558235,-2.59574053632881,16.125,1.9508586294448453,16.405000686645508,1.4091137660174915,16.364999771118164,-0.066964920558235
5348,2010-04-29,16.487499237060547,16.532499313354492,16.104999542236328,16.267499923706055,430000.0,0.017589869350292497,1.7580677909788407,1.2222163353536826,73.95679133301815,63.54225371054684,-0.27876365389724356,-0.5545228552252013,-0.34580241458086647,0.007828416999796417,17.641139034479888,0.42749977111816406,0.04985851447362677,0.4891242980957031,-0.09475413443563951,1.0730027306270458,0.1971850818300318,0.7810635143613744,-0.6099996566772461,93.12975654359167,21.129558525131074,0.29193921626567104,4,-0.3574995994567871,-0.4337491989135742,-0.2656238079071045,-0.3862495422363281,-1.7499990463256818,3,-0.07808943062155693,2.238061070643585,16.202499389648438,-2.59574053632881,16.125,1.9508586294448453,16.405000686645508,-0.07808943062155693
5349,2010-04-30,16.5625,16.912500381469727,16.495000839233402,16.542499542236328,564800.0,0.0045489471666428916,-6.260996483779329,0.09091145539824697,81.43707616532231,68.31416531408864,-0.2849683969523369,-0.6095841606151282,-0.39909498314226255,-0.07799343595592845,17.341797954047355,0.4250011444091797,0.14148006637553578,0.5316250801086433,-0.10233976758708607,1.1655899278043744,0.2146426562607786,0.848607503956508,-0.6850004196166992,66.18356419605317,-12.960263954075174,0.3169824238478654,4,-0.16750001907348633,-0.4087495803833008,-0.30687499046325684,-0.47375011444091797,-2.0625,4,-0.08603774736512393,1.7580677909788407,16.487499237060547,2.238061070643585,16.202499389648438,-2.59574053632881,16.125,-0.08603774736512393
5350,2010-05-03,16.600000381469727,16.665000915527347,16.532499313354492,16.629999160766598,391200.0,0.0022641739755306922,1.6499713904252118,-1.499904634750919,79.90270997482429,71.53363392784502,-0.258316416602522,-0.6177171487881559,-0.41867834989932007,-0.12628652473962987,16.898846946153256,0.13250160217285512,0.2166845573984233,0.5303754329681389,-0.14405488710891845,1.2048057530451963,0.19316027292961024,0.8675905930066676,-0.6811007690429687,69.80678665446702,-10.343402992671102,0.3372151600385284,5,-0.2050004005432129,-0.44624996185302734,-0.2850003242492676,-0.5112504959106445,-2.325000762939453,0,-0.09563256239299178,-6.260996483779329,16.5625,1.7580677909788407,16.487499237060547,2.238061070643585,16.202499389648438,-0.09563256239299178
5351,2010-05-04,16.165000915527347,16.282499313354492,15.845000267028807,16.049999237060547,1493600.0,-0.026204786502773914,1.500005449591291,-3.8335452695834817,60.84101660267922,70.74531786451013,0.1825556379528912,-0.16229145077692309,0.03116471119007258,0.2973169530536772,16.166601701259996,0.7550001144409197,0.27510964023741025,0.07712593078613494,-0.5862474272411298,0.7404992888133997,-0.2545607482274974,0.4088126097997673,0.7474994659423793,29.976638331896943,-49.44315462565023,0.3316866790136322,5,0.21374940872192028,-0.011250495910648084,0.13624930381774547,-0.11250114440918324,-1.495000839233402,1,-0.05753177891606476,1.6499713904252118,16.600000381469727,-6.260996483779329,16.5625,1.7580677909788407,16.487499237060547,-0.05753177891606476
5352,2010-05-05,15.7524995803833,16.129999160766598,15.739999771118164,16.002500534057614,886800.0,-0.025518175798419973,-1.8363532957181954,-2.17388960758938,46.28769054093822,68.56917527750826,0.5616248791136371,0.2618636975293285,0.4522492872048858,0.6977840754335034,15.25319854624401,0.42500114440918324,0.31424165675882776,-0.3342504024505608,-0.9999301677475039,0.331429362846384,-0.6670902850990323,-0.0014105198020892828,1.138650798797606,1.0660812587030362,-74.502160483817,0.3328398826484723,5,0.5737504959106445,0.40125083923339844,0.548750638961792,0.3000001907348633,-0.9024991989135742,2,-0.02586886679634992,1.500005449591291,16.165000915527347,1.6499713904252118,16.600000381469727,-6.260996483779329,16.5625,-0.02586886679634992
5353,2010-05-06,15.50749969482422,15.734999656677244,15.11750030517578,15.710000038146973,1276000.0,-0.015553079960984761,3.8910921005420587,0.8099982833927832,41.0714393045402,65.12813622835098,0.7603900864278597,0.5178596461927523,0.69808501095517,0.9288835618575018,14.622042197452107,0.6349992752075213,0.3092743788776424,-0.56937527656555,-1.2641244298791445,0.12537387674804457,-0.9167498532223473,-0.2220006999087527,1.3376046600341756,21.726984572259997,-50.13925266472663,0.3473745766567973,5,0.5075006484985334,0.5075006484985334,0.7856256961822492,0.5450000762939435,-0.6174993515014648,3,-0.03514429063479818,-1.8363532957181954,15.7524995803833,1.500005449591291,16.165000915527347,1.6499713904252118,16.600000381469727,-0.03514429063479818
5354,2010-05-07,15.447500228881836,15.524999618530273,15.109999656677244,15.46500015258789,1135600.0,-0.0038690612363777577,5.036413322420922,0.08641922980921912,37.8981129019195,61.07291216152942,0.7560636926996835,0.5918617723580368,0.759852251429102,0.9726563966514448,13.595499154589808,0.4149999618530291,0.26698054086484113,-0.6189997673034675,-1.3457363634934616,0.10773682888652658,-0.9823680653984646,-0.25563146920847046,1.293947882995603,21.70419929139913,-45.101217803678765,0.36336829809499727,5,0.5637497901916504,0.5637497901916504,0.8343749046325684,0.6012496948242188,-0.3625001907348633,4,-0.04596213158291462,3.8910921005420587,15.50749969482422,-1.8363532957181954,15.7524995803833,1.500005449591291,16.165000915527347,-0.04596213158291462
5355,2010-05-10,15.84000015258789,15.9399995803833,15.677499771118164,15.800000190734865,712800.0,0.02540863685971706,1.1875091890946805,-2.285722070844585,41.84891997943251,58.86660584018918,0.3073066739593706,0.23732304048587594,0.37041304765893557,0.5653289508305406,11.861624132129458,0.49249935150146484,0.23582214303228177,-0.2428748607635498,-0.9307728075163411,0.44502308598924323,-0.5868238341399454,0.10107411261284582,0.7709320828735322,62.26018845748732,-0.8517615081189831,0.3439489733763962,5,0.1712498664855957,0.1712498664855957,0.4337499141693115,0.15750026702881037,-0.7449998855590838,0,-0.08459596841411432,5.036413322420922,15.447500228881836,3.8910921005420587,15.50749969482422,-1.8363532957181954,15.7524995803833,-0.08459596841411432
5356,2010-05-11,15.892499923706055,15.97249984741211,15.635000228881836,15.787500381469727,546400.0,0.0033143794578553987,1.5471727989865838,2.6249910592948735,40.90908390322546,56.016982300655535,0.24401974983067376,0.21265957882284425,0.31495777043324225,0.4974378863616735,10.599260800988908,0.33749961853027344,0.1900269644590864,-0.20112509727477956,-0.868771294772575,0.4665211002230141,-0.5349481960236773,0.13269800147411814,0.598357705452635,76.71574975199812,16.906511693343823,0.3338230987488972,5,0.11875009536743164,0.11875009536743164,0.3725004196166992,0.02499961853027166,-0.8099994659423828,1,-0.10177758772633605,1.1875091890946805,15.84000015258789,5.036413322420922,15.447500228881836,3.8910921005420587,15.50749969482422,-0.10177758772633605
5357,2010-05-12,15.8774995803833,15.949999809265135,15.645000457763672,15.917499542236328,471200.0,-0.000943863041986126,4.80948401921888,-0.38095367847411443,41.15853504886026,52.37273160241577,0.23252298858498222,0.25033981795433746,0.3201585948492287,0.4989191274069569,10.254546590805644,0.30499935150146307,0.13255963908061297,-0.2223754405975349,-0.878822296386712,0.4340714151916423,-0.5505988684921235,0.10584798729705369,0.5028894109768736,88.9854787222868,31.674312125187853,0.32822342789458864,5,0.13375043869018555,0.13375043869018555,0.3637504577636719,-0.0012493133544939639,-0.8199996948242188,2,-0.07605098636445407,1.5471727989865838,15.892499923706055,1.1875091890946805,15.84000015258789,5.036413322420922,15.447500228881836,-0.07605098636445407
5358,2010-05-13,15.75,15.890000343322756,15.6899995803833,15.8100004196167,258400.0,-0.008030205243451993,-1.2222151580174507,1.5000119209403238,37.86983539630314,47.53192707252475,0.27312916778018703,0.384768345310313,0.43681982839005684,0.6135777476404272,10.383341182577885,0.2000007629394549,0.10534574280079312,-0.34175000190735005,-1.0118426443373139,0.328342640522612,-0.676796323122332,-0.0067036806923681524,0.5287578445855416,74.20292194688842,21.046765332474735,0.33504632121498124,5,0.13750028610229492,0.26125001907348633,0.4375,0.12625026702880682,-0.8474998474121094,3,-0.05714283292255706,4.80948401921888,15.8774995803833,1.5471727989865838,15.892499923706055,1.1875091890946805,15.84000015258789,-0.05714283292255706
5359,2010-05-14,15.489999771118164,15.6899995803833,15.375,15.6899995803833,406400.0,-0.016507951040116597,2.1499988079059675,3.333306842565366,33.3938192235744,42.3642725446081,0.40789033099519934,0.6428785372494836,0.6830594084103758,0.8595737587322745,10.758498822836456,0.375,0.05371932089572162,-0.5796252250671401,-1.2992475138545245,0.13999706372024612,-0.9394363694608323,-0.21981408067344788,0.6952574184347142,19.24682853330439,-28.444792586689704,0.3598111443936929,5,0.20624971389770508,0.5212502479553223,0.6581254005432129,0.38625049591064275,-0.7649993896484375,4,-0.038734631159526245,-1.2222151580174507,15.75,4.80948401921888,15.8774995803833,1.5471727989865838,15.892499923706055,-0.038734631159526245
5360,2010-05-17,15.600000381469727,15.677499771118164,15.207500457763672,15.579999923706055,341600.0,0.007101395221235762,4.3714441416893735,-0.10000238418806476,39.84527239658079,40.03141207726383,0.15770686438232495,0.5270166019881479,0.5583583315920109,0.7322342931499222,10.668956154666295,0.4699993133544922,-0.04361869206440616,-0.4487496376037612,-1.1983364845289657,0.30083720932144153,-0.8235430610663634,-0.07395621414115894,0.49923620545310143,51.30722050463747,-1.352597089166018,0.3747934234626015,5,0.019999027252193713,0.41124963760375977,0.455625057220459,0.27624988555908025,-0.9800004959106445,0,-0.033012841713420116,2.1499988079059675,15.489999771118164,-1.2222151580174507,15.75,4.80948401921888,15.8774995803833,-0.033012841713420116
5361,2010-05-18,15.329999923706055,15.767499923706055,15.272500038146973,15.677499771118164,422800.0,-0.017307721228288497,-1.1405418111785155,-17.37459469769216,34.293450605715805,38.698718751128006,0.3316867812669493,0.7637150771387056,0.8148923155233021,0.9811938615186904,11.654402298050142,0.49499988555908203,-0.17625788977577983,-0.6727500915527358,-1.4809595788431125,0.13545939573764088,-1.0768548351979241,-0.26864534790754746,0.6900977087971256,16.498258980922685,-35.01355779951929,0.4041047436451882,5,0.21124982833862305,0.6812500953674316,0.6918754577636719,0.5462503433227521,-0.8324995040893555,1,-0.015329397119816623,4.3714441416893735,15.600000381469727,2.1499988079059675,15.489999771118164,-1.2222151580174507,15.75,-0.015329397119816623
5362,2010-05-19,15.387499809265135,15.4975004196167,15.197500228881836,15.262499809265135,372400.0,0.0037508079481567425,-1.3529504162521926,-0.3597123881662001,28.43140151488231,37.29427010783269,0.24246456318163645,0.6651005728749251,0.7449612334866789,0.9040512050088925,12.88922275108314,0.3000001907348633,-0.31412597528288444,-0.5675001621246363,-1.4035577270493231,0.2685574028000506,-0.9855289445869797,-0.14947137966229285,0.559789985171971,27.43675797608965,-18.033619975539995,0.4180287824623437,5,0.1537499427795428,0.6237502098083514,0.557500362396242,0.4887504577636719,-0.5574998855590803,2,-0.019821241610532225,-1.1405418111785155,15.329999923706055,4.3714441416893735,15.600000381469727,2.1499988079059675,15.489999771118164,-0.019821241610532225
5363,2010-05-20,15.145000457763672,15.3149995803833,14.9975004196167,15.172499656677244,1131200.0,-0.01575950313613972,1.0320008300806582,-0.21999359130857954,23.91905825079853,35.74104181326369,0.47844997114793486,0.859727817470997,0.9712298353181694,1.1225439034703264,14.151624101572441,0.3899993896484357,-0.40389782219944337,-0.7516245365142815,-1.6437365638120376,0.14048749078347456,-1.1976805501631596,-0.3055685228654035,0.7353061256526452,19.15586144713359,-22.71564496694711,0.446056013648878,5,0.3399996757507324,0.809999942779541,0.7518749237060547,0.7312498092651349,-0.22500038146972656,3,-0.00577752192537806,-1.3529504162521926,15.387499809265135,-1.1405418111785155,15.329999923706055,4.3714441416893735,15.600000381469727,-0.00577752192537806
5364,2010-05-21,15.087499618530273,15.154999732971193,14.967499732971193,14.99250030517578,527200.0,-0.003796687850472935,-1.586198731946079,-3.454621120166752,22.374426837620746,33.57720924195127,0.5358665352060683,0.8607452015499497,1.0077897636601847,1.1552604337194694,15.779318299248896,0.1875,-0.43461154834560745,-0.7452503681182865,-1.678164533407827,0.1876637971712558,-1.2117074507630576,-0.27879328547351534,0.7045263485060822,14.99998211861064,-22.373834677719408,0.46645708264477076,5,0.38250017166137695,0.8525004386901855,0.8000006675720215,0.7887506484985334,-0.5424995422363281,4,-0.012261771043570957,1.0320008300806582,15.145000457763672,-1.3529504162521926,15.387499809265135,-1.1405418111785155,15.329999923706055,-0.012261771043570957
5365,2010-05-24,15.037500381469727,15.255000114440918,14.994999885559082,15.09749984741211,312000.0,-0.00331395117313793,-2.586198731946016,-0.6315778906579278,26.036129749924513,31.924658780473386,0.514125772826711,0.846439208662046,1.037447271055722,1.1795737267887425,17.018824568703288,0.26000022888183594,-0.4339182065903273,-0.726874589920044,-1.6833495001142538,0.22960032027416588,-1.2051120450171489,-0.24863713482293903,0.6555824374788095,8.750078976135296,-28.338361537466685,0.4782374550971046,5,0.4212493896484375,0.9024996757507324,0.8499999046325684,0.8387498855590803,-0.6750001907348615,0,-0.020781379356444418,-1.586198731946079,15.087499618530273,1.0320008300806582,15.145000457763672,-1.3529504162521926,15.387499809265135,-0.020781379356444418
5366,2010-05-25,14.957500457763672,15.0,14.510000228881836,14.8149995803833,588800.0,-0.005320028041670866,3.3076910178536245,-2.375035763105191,30.321799064549097,30.720577004438812,0.5001436974708859,0.8795851196720221,1.0926132642057276,1.233760516241432,18.762279367045338,0.5275001525878906,-0.42217276692196926,-0.7484995365142826,-1.753576492575025,0.25657741954645985,-1.2510380145446547,-0.24596105848391048,0.6485123908675838,45.31647012126872,3.5197798859137137,0.5025384780303715,5,0.24249982833862305,0.7537498474121094,0.9381251335144043,0.9187498092651349,-0.8575000762939453,1,-0.022563968703033566,-2.586198731946016,15.037500381469727,-1.586198731946079,15.087499618530273,1.0320008300806582,15.145000457763672,-0.022563968703033566
5367,2010-05-26,15.11750030517578,15.395000457763672,14.869999885559082,15.047499656677244,684800.0,0.01069696423302191,-1.4705898192507696,0.4912295965145928,39.92249361013378,30.948650139308885,0.24697252563023042,0.6684013926101606,0.9083206793738459,1.0523681555413393,19.283233577580532,0.5250005722045898,-0.44808699292661025,-0.5342497348785411,-1.5436072793670537,0.47510780960997145,-1.0389285071227956,-0.029570962634284825,0.3350707766905572,68.64405866442507,23.30451891065033,0.504678772244256,5,0.02124977111816584,0.5937500000000018,0.8381252288818377,0.7587499618530273,-0.9774999618530238,2,-0.041012063703865786,3.3076910178536245,14.957500457763672,-2.586198731946016,15.037500381469727,-1.586198731946079,15.087499618530273,-0.041012063703865786
5368,2010-05-27,15.199999809265135,15.524999618530273,15.137499809265135,15.3725004196167,532800.0,0.005457218615772641,-1.60503539005999,-2.4642716039291273,43.67814859979132,32.09135340333299,0.08744688610004481,0.5106830336202073,0.8017444511191716,0.9482596623101092,20.686742527457515,0.40749931335449396,-0.47801703064593504,-0.3873752593994162,-1.3346185074139552,0.5598679886151228,-0.8609968834066866,0.0862463646078524,-0.689999580383299,67.98029510365441,18.839279392143382,0.47362162400726926,5,-0.06124973297118963,0.5112504959106463,0.7793755531311053,0.6762504577636719,-0.9075002670288068,3,-0.024342098039603077,-1.4705898192507696,15.11750030517578,3.3076910178536245,14.957500457763672,-2.586198731946016,15.037500381469727,-0.024342098039603077
5369,2010-05-28,15.137499809265135,15.262499809265135,14.84000015258789,15.262499809265135,588400.0,-0.004111842156860002,5.759994506835909,0.7246351172047691,28.417802628332836,30.821634540194328,0.10581383216451279,0.4858622148606404,0.8383809004380023,0.9909230302646659,21.17003544253271,0.4224996566772443,-0.5144480469704238,-0.3786252498626723,-1.2261627667402752,0.4689122670149306,-0.8023940083014729,0.045143508576128255,-0.6071995925903302,61.82265593289118,13.748710164740842,0.4237687584388012,5,0.00125026702881037,0.5737504959106463,0.8418755531311053,0.7387504577636719,-0.7375001907348615,4,-0.014368273209692473,-1.60503539005999,15.199999809265135,-1.4705898192507696,15.11750030517578,3.3076910178536245,14.957500457763672,-0.014368273209692473
5370,2010-06-01,15.012499809265135,15.354999542236328,14.967499732971193,15.104999542236328,556400.0,-0.008257638419489344,-3.24657591513606,0.7399978637695455,24.117640788991537,29.69098900500274,0.1550142934721368,0.5120876622615178,0.9387553928557768,1.0958766363666417,21.584671746285405,0.38749980926513494,-0.5383498916537235,-0.4242502212524428,-1.129846501605238,0.2813460591003505,-0.7770483614288395,-0.07145208107604617,-0.46230560455322056,49.5073775913647,4.847551599518162,0.3527981401763969,6,0.005000114440919745,0.6987504959106463,0.96875047683716,0.8637504577636719,-0.4724998474121076,1,-0.031140698678488343,5.759994506835909,15.137499809265135,-1.60503539005999,15.199999809265135,-1.4705898192507696,15.11750030517578,-0.031140698678488343
5371,2010-06-02,15.234999656677244,15.234999656677244,14.96500015258789,15.032500267028807,432400.0,0.014820972538816646,1.6666698063446437,-2.189188910539894,33.15858047214262,30.216231111364998,-0.0920595451612769,0.22803347748627623,0.6885497184504157,0.8537820357522552,22.511398344602,0.2699995040893537,-0.5217834239308186,-0.15525031089782892,-0.7762804858203989,0.4657798640247428,-0.4657653983591139,0.15526477656345605,-0.6653093436889623,57.66420613860422,17.84246444995331,0.3105150874612856,6,-0.21749973297118963,0.47625064849853693,0.8168754577636737,0.6412506103515625,-0.7999992370605451,2,-0.05726941159200993,-3.24657591513606,15.012499809265135,5.759994506835909,15.137499809265135,-1.60503539005999,15.199999809265135,-0.05726941159200993
5372,2010-06-03,15.345000267028807,15.4350004196167,15.217499732971193,15.297499656677244,280400.0,0.007220256831666605,-1.0963875356191373,0.2345716223344134,39.28572329624088,31.92363833863637,-0.23325159622247327,0.09058296837109481,0.5457474280381902,0.7251463119464336,23.018116406147055,0.21750068664550604,-0.5370072751416117,-0.024874734878542526,-0.6221479669276491,0.572398497170564,-0.3235113509030967,0.27376188114601163,-0.7562037679296854,73.72270192155057,36.66988239939792,0.2986366160245535,6,-0.32750034332275213,0.36625003814697443,0.7562501430511492,0.5349998474121112,-0.9875001907348615,3,-0.08113391097386702,1.6666698063446437,15.234999656677244,-3.24657591513606,15.012499809265135,5.759994506835909,15.137499809265135,-0.08113391097386702
5373,2010-06-04,14.962499618530273,15.3125,14.907500267028807,15.225000381469727,276000.0,-0.02492672804446916,-1.1744983281873138,-5.526260841631866,36.894411115217984,33.53696992503606,0.13481623424986822,0.4534064806690381,0.8970147893216005,1.0883548331323496,22.477995659700646,0.4375,-0.5217631347204961,-0.3801253795623776,-1.0002536571078195,0.2400028979830644,-0.6901895183350995,-0.0700612407896557,-0.3549790570425291,20.588136296828193,-17.94384048874355,0.31006413877272104,6,0.05500030517578125,0.7487506866455078,1.1387507915496826,0.9200005531311,-0.3125,4,-0.05497071319479907,-1.0963875356191373,15.345000267028807,1.6666698063446437,15.234999656677244,-3.24657591513606,15.012499809265135,-0.05497071319479907
5374,2010-06-07,14.737500190734865,15.119999885559082,14.734999656677244,15.02750015258789,329600.0,-0.015037556125766516,-1.6101619301007464,1.1047585485300675,29.729721249123045,33.94736898050257,0.3407842612257337,0.6561271778397231,1.0886507764896098,1.2929570880591879,22.007061408060647,0.3850002288818377,-0.5037220086872374,-0.569624805450438,-1.2434399993305991,0.10419038842972306,-0.9065324023905177,-0.23271720851035838,-0.11163004810627086,0.3572187617511238,-35.04857030261242,0.3369075969400802,6,0.27999973297118963,0.9737501144409162,1.3543746471405012,1.2925000190734846,-0.122500419616701,0,-0.030195124189263733,-1.1744983281873138,14.962499618530273,-1.0963875356191373,15.345000267028807,1.6666698063446437,15.234999656677244,-0.030195124189263733
5375,2010-06-08,14.5,14.84000015258789,14.417499542236328,14.7524995803833,596800.0,-0.016115364726792425,-1.023952615577195,0.8706883227497447,30.19092611593581,33.93282754176776,0.5520788992777241,0.8306800351190233,1.2939337730560894,1.505278566303538,22.954488585367034,0.4225006103515625,-0.4545601618793249,-0.7401249885559089,-1.456011285813,-0.024238691298817727,-1.0980681371844536,-0.3821818399273642,1.0249996185302734,8.108146105591105,-28.462883237603904,0.3579431486285453,6,0.4712495803833008,1.0412502288818377,1.7743752002716064,1.6100001335144043,-0.029999732971193183,1,-0.006896578032394962,-1.6101619301007464,14.737500190734865,-1.1744983281873138,14.962499618530273,-1.0963875356191373,15.345000267028807,-0.006896578032394962
5376,2010-06-09,14.274999618530273,14.61750030517578,14.274999618530273,14.52750015258789,1258400.0,-0.015517267687567338,-1.7128709879667188,1.0000037769342625,25.41435835311283,32.32081251320987,0.7488331970896454,0.9784539655312212,1.4840023486737302,1.703336648237789,23.942038867298265,0.34250068664550604,-0.4005783995813328,-0.884250354766845,-1.6533100974800714,-0.11519061205361858,-1.2687802261234573,-0.4997204834102327,1.2278499984741202,0.0,-36.168012371825576,0.38452987135661293,6,0.625,1.0037498474121094,1.999375581741333,1.8787508010864258,-0.13499927520751775,2,0.018563947488920318,-1.023952615577195,14.5,-1.6101619301007464,14.737500190734865,-1.1744983281873138,14.962499618530273,0.018563947488920318
5377,2010-06-10,14.670000076293945,14.677499771118164,14.3725004196167,14.40250015258789,632400.0,0.027670785871750647,1.15929269264268,-1.0594033977172295,40.16562730026946,31.930532368818554,0.31701700922244846,0.5147435302608585,1.0614053857007981,1.2881675122751037,24.916011769870366,0.4025001525878906,-0.35679579719980126,-0.42887492179870534,-1.1485212425869982,0.2907713989895875,-0.7886980821928518,-0.06905176140455893,0.7837355407714828,38.07231927993249,-0.23738701829422126,0.3598231603941461,6,0.18499994277954102,0.5324993133544904,1.596250295639038,1.483750343322754,-0.47749996185302734,3,-0.01601906308487311,-1.7128709879667188,14.274999618530273,-1.023952615577195,14.5,-1.6101619301007464,14.737500190734865,-0.01601906308487311
5378,2010-06-11,14.850000381469727,14.952500343322756,14.537500381469727,14.537500381469727,441600.0,0.012269959389206386,-1.6559997558593864,1.1682246322559484,45.32021278115066,33.80857794135387,0.09180217716646588,0.2781197273465512,0.8658891139159142,1.0870840693841899,25.64947813533538,0.4149999618530291,-0.3222591319904833,-0.20387463569641184,-0.8620149613808845,0.45426568998806083,-0.5329447985386491,0.12519552714582538,0.5565857956542946,68.04740606310952,25.68254317894052,0.3290701628422364,6,0.004999637603759766,0.27374935150146484,1.3899998664855957,1.3037500381469727,-0.5150003433227539,4,-0.0331650028635917,1.15929269264268,14.670000076293945,-1.7128709879667188,14.274999618530273,-1.023952615577195,14.5,-0.0331650028635917
5379,2010-06-14,14.890000343322756,15.082500457763672,14.86750030517578,14.907500267028807,376000.0,0.0026936000555892736,-5.880004882812166,-0.055999755859363634,47.0820974562282,36.3601842377135,0.014530388719968812,0.20117912151533268,0.809953921725894,1.028694017566517,25.606887894889063,0.2325000762939453,-0.32379406037455283,-0.13387470245361222,-0.7623409074550249,0.4945915025478005,-0.44810780495431857,0.18035840004709414,0.4713223714575161,76.16100131565605,28.323658278170697,0.3142331025007068,6,-0.035000324249269354,0.23374938964843572,1.1249999999999982,1.1249999999999982,-0.8550004959106463,0,-0.016118248439135008,-1.6559997558593864,14.850000381469727,1.15929269264268,14.670000076293945,-1.7128709879667188,14.274999618530273,-0.016118248439135008
5380,2010-06-15,15.085000038146973,15.100000381469727,14.8774995803833,14.912500381469727,384000.0,0.013096016811823707,1.197535050415142,-9.857166212536061,52.41247943330292,38.499506344509086,-0.18897653383178437,-0.03623936531079153,0.603777196668819,0.8210416095543565,25.215698008365315,0.22250080108642578,-0.3372385815834118,0.08687500953674387,-0.4815319992019642,0.655282018275452,-0.19732849483261106,0.3710785139060988,0.2328697527832997,98.18177824838511,47.9590573878,0.2842035043693544,6,-0.23000001907348633,0.03874969482421875,0.9262499809265137,0.9262499809265137,-0.8149995803833008,1,-0.03115679587936837,-5.880004882812166,14.890000343322756,-1.6559997558593864,14.850000381469727,1.15929269264268,14.670000076293945,-0.03115679587936837
5381,2010-06-16,15.095000267028807,15.220000267028807,15.0625,15.0625,210800.0,0.0006629253468044549,-8.69224449074199,0.18840772007805293,49.54864540053727,39.63983102276424,-0.2468869006758272,-0.0682469277867721,0.5832916306661939,0.7991167107385451,24.9813743633492,0.15750026702880682,-0.31876857814366133,0.10862522125244034,-0.44027676979063557,0.6575272122955163,-0.16582577426909673,0.3830762167739774,0.18115471700546593,85.25073480759966,35.814961024605836,0.27445099552153784,6,-0.3012504577636701,0.02874946594238459,0.9162497520446795,0.9162497520446795,-0.7899999618530273,2,-0.04140443782337344,1.197535050415142,15.085000038146973,-5.880004882812166,14.890000343322756,-1.6559997558593864,14.850000381469727,-0.04140443782337344
5382,2010-06-17,15.082500457763672,15.2475004196167,15.0024995803833,15.0625,148000.0,-0.0008280761208356857,-2.499979564311113,0.6153936441797337,47.5748343520944,40.8265447157505,-0.3079195376434605,-0.08407927281781724,0.5857506354715856,0.8014540698753656,24.627479697278922,0.24500083923339844,-0.27979948630323115,0.11137537956237864,-0.40668403963432453,0.6294347987590818,-0.14765433003597295,0.3704050891607302,-0.8075008392333984,76.76057000170586,28.444893489389855,0.2590297095983515,6,-0.32125043869018555,0.029999256134033203,0.9287495613098145,0.9287495613098145,-0.35250091552734375,3,-0.062489646002680366,-8.69224449074199,15.095000267028807,1.197535050415142,15.085000038146973,-5.880004882812166,14.890000343322756,-0.062489646002680366
5383,2010-06-18,15.057499885559082,15.297499656677244,15.02750015258789,15.077500343322756,344400.0,-0.0016575880288948186,-5.749994039529794,-1.0000000000000888,48.32285425470323,42.8924483830372,-0.2995241870179104,-0.06953524401596667,0.6024695193849681,0.814526775478198,23.806704438205195,0.2699995040893537,-0.27304716358356984,0.09074983596801722,-0.4225832478261733,0.6040829197622077,-0.16591670592907803,0.3474163778651125,-0.7630502510070798,44.186015564875866,-2.321104966643439,0.25666654189709537,6,-0.27125024795532227,0.02500009536743164,0.9537501335144043,0.9537501335144043,-0.2674999237060547,4,-0.05744644049094383,-2.499979564311113,15.082500457763672,-8.69224449074199,15.095000267028807,1.197535050415142,15.085000038146973,-0.05744644049094383
5384,2010-06-21,14.90250015258789,15.352499961853027,14.86750030517578,15.210000038146973,334000.0,-0.010293855829269782,-1.569537461126661,15.374642380315247,47.72257615863445,44.8404094988926,-0.13260239447454758,0.0747253717937042,0.7488276053572918,0.9553387876239405,23.01374407319229,0.48499965667724787,-0.29599305377047,-0.05499992370605433,-0.5658326621377743,0.4558328147256656,-0.3104162929219143,0.20041644550980564,-0.5679285171508788,7.216468492348326,-37.30376065573663,0.25541636921585964,6,-0.08875036239624023,0.11874961853027344,1.046875,1.1087498664855957,-0.24750041961669744,0,-0.03808086620568618,-5.749994039529794,15.057499885559082,-2.499979564311113,15.082500457763672,-8.69224449074199,15.095000267028807,-0.03808086620568618
5385,2010-06-22,14.725000381469727,15.13249969482422,14.71500015258789,14.885000228881836,397600.0,-0.011910737748748845,-3.6388759377781743,0.5203249006782721,39.240529759646094,46.37665076628518,0.08959162159993106,0.23991352622862294,0.9200388958842716,1.1165964508102757,22.66344248028821,0.4174995422363299,-0.2896823436908189,-0.2168746948242184,-0.7364466154564564,0.3026972258080196,-0.4766606551403374,0.04291126549190061,-0.32935304644775343,1.5686638233450567,-39.58333708678099,0.2597859603161191,6,0.13749980926513672,0.2962493896484375,1.1287493705749512,1.2862496376037598,-0.2325000762939471,1,-0.04685911824667455,-1.569537461126661,14.90250015258789,-5.749994039529794,15.057499885559082,-2.499979564311113,15.082500457763672,-0.04685911824667455
5386,2010-06-23,14.619999885559082,14.772500038146973,14.50749969482422,14.7524995803833,372800.0,-0.007130763544344609,2.0724568774878165,0.8281238824118446,34.6723072530812,45.76628187215315,0.27790119841845673,0.335536006016838,1.0120818856686427,1.2054974669368654,21.546069936170255,0.26500034332275213,-0.24809471003429806,-0.30500016212463343,-0.8439953896052383,0.23399506535597148,-0.5744977758649359,-0.03550254838433098,-0.16694139292724586,13.313627832383427,-22.73861587682488,0.26949761374030284,6,0.309999942779541,0.40124988555908203,1.1956248283386213,1.3912501335144043,-0.01999950408935547,2,-0.02393976953044452,-3.6388759377781743,14.725000381469727,-1.569537461126661,14.90250015258789,-5.749994039529794,15.057499885559082,-0.02393976953044452
5387,2010-06-24,14.4975004196167,14.77750015258789,14.457500457763672,14.649999618530273,363200.0,-0.008378896504874889,-1.7526959346658846,1.1509400011516093,38.954890988935105,45.059023895240315,0.41723506286075995,0.43131900870623596,1.1175153973474288,1.3087862885026844,21.681759281170248,0.31999969482421875,-0.19109773788184192,-0.3964996337890625,-0.9596542638360468,0.1666549962579218,-0.6780769488125546,-0.11492231876557035,0.8549995422363281,4.4692719571645485,-32.15361264887001,0.2815773150234925,6,0.4074997901916504,0.4024991989135742,1.2787494659423828,1.513749599456787,0.2374992370605451,3,-0.013278158914929006,2.0724568774878165,14.619999885559082,-3.6388759377781743,14.725000381469727,-1.569537461126661,14.90250015258789,-0.013278158914929006
5388,2010-06-25,14.829999923706055,14.899999618530273,14.494999885559082,14.494999885559082,927200.0,0.022934953920708212,-1.4179085782283296,-2.196733101115023,52.09038890505282,45.6155007228875,0.09118971095528039,0.073444305585177,0.7663036560735339,0.9607705453675237,22.054018678879693,0.4049997329711914,-0.08591133056744482,-0.045500135421752574,-0.5903410243407823,0.49934075349727713,-0.31792057988126743,0.22692030903776228,0.5046000480651855,41.62007512187325,0.3928981286163733,0.27242044445951447,6,0.07500028610229492,0.06999969482421875,0.9462499618530273,1.1812500953674316,0.39750003814697266,4,-0.006743114091988245,-1.7526959346658846,14.4975004196167,2.0724568774878165,14.619999885559082,-3.6388759377781743,14.725000381469727,-0.006743114091988245
5389,2010-06-28,14.920000076293945,15.082500457763672,14.6274995803833,14.779999732971193,615200.0,0.006068789821368936,-1.0449447834090915,0.41791142501700423,60.16949074266504,46.477390868372176,0.006585024742578938,-0.03550627844560417,0.6576065277075731,0.8624060175597066,21.668683173989102,0.4550008773803711,-0.04186354314522234,0.05537500381469762,-0.4759621670435905,0.5867121746729858,-0.21029358161444556,0.3210435892438408,0.3970579051971441,68.51853944966554,22.147706850170707,0.2656685854291438,6,-0.014999866485595703,-0.020000457763671875,0.8000001907348633,1.0350003242492676,0.4174995422363281,0,-0.008713144354970392,-1.4179085782283296,14.829999923706055,-1.7526959346658846,14.4975004196167,2.0724568774878165,14.619999885559082,-0.008713144354970392
5390,2010-06-29,14.545000076293945,14.892499923706055,14.5024995803833,14.760000228881836,640400.0,-0.025134048128848785,-1.5999923706345724,-1.5357116095939596,56.09481803981408,47.20474338384738,0.331825635616827,0.3190309097653241,1.0064263035050338,1.2314065913649763,21.635557015120927,0.41750049591064453,-0.033416880736576005,-0.2962500095367435,-0.8411559017082091,0.24865588263472205,-0.5687029556224772,-0.023797063451009848,0.7548667547225953,13.99993896484375,-36.6569820493594,0.27245294608573306,6,0.3600001335144043,0.3549995422363281,1.1599998474121094,1.3949999809265137,0.7274999618530273,1,0.007562712691664419,-1.0449447834090915,14.920000076293945,-1.4179085782283296,14.829999923706055,-1.7526959346658846,14.4975004196167,0.007562712691664419
5391,2010-06-30,14.362500190734865,14.602499961853027,14.34000015258789,14.5024995803833,494400.0,-0.012547259168222746,-1.837843968121411,0.6511594897180591,42.3220986268516,46.62110608104262,0.4464414651036819,0.45620362935764014,1.1525902016218126,1.4121738372685293,21.721774603042615,0.2624998092651367,-0.038736159450799335,-0.435124921798705,-0.9869604274941324,0.1167105838967224,-0.7110426746464196,-0.1592071689509904,0.9205193128166176,3.030306922452742,-47.18531687072377,0.2759177528477138,6,0.4837498664855939,0.5374994277954084,1.3368747234344465,1.577499866485594,1.2349996566772443,2,0.00905135684696301,-1.5999923706345724,14.545000076293945,-1.0449447834090915,14.920000076293945,-1.4179085782283296,14.829999923706055,0.00905135684696301
5392,2010-07-01,14.100000381469727,14.38249969482422,13.907500267028807,14.38249969482422,894800.0,-0.01827674887931241,2.3628359811222492,2.017861035422382,32.01438059168996,44.809053451818926,0.6201306356695415,0.6541894425539709,1.3719725535414256,1.672554615130064,22.699146908639296,0.4749994277954137,-0.08539343226894225,-0.635374736785888,-1.2077274050770974,-0.06302206849467851,-0.9215510709314927,-0.34919840264028323,1.1452983480432124,16.382985803647138,-30.272622613242014,0.2861763341456049,7,0.5299997329711914,0.6162495613098145,1.3556249141693115,1.6112499237060547,1.5499992370605469,3,0.035460991948418785,-1.837843968121411,14.362500190734865,-1.5999923706345724,14.545000076293945,-1.0449447834090915,14.920000076293945,0.035460991948418785
5393,2010-07-02,14.140000343322756,14.302499771118164,13.97249984741211,14.149999618530273,242000.0,0.0028368766504145437,1.0952404019364155,0.03539575048442746,32.01438059168996,43.06369838882509,0.4875698144813505,0.5791012942055875,1.2893981085969486,1.6306067804757287,23.09853451383527,0.3299999237060547,-0.12793570835274792,-0.5542498111724843,-1.174114197256186,0.06561457491121736,-0.8641820042143351,-0.24431761813063346,1.0250304784411348,19.78723732364157,-22.18040735956162,0.3099321930418506,7,0.379999637603758,0.5762495994567853,1.2849998474121076,1.5712499618530256,1.237499237060545,4,0.042079158338596656,2.3628359811222492,14.100000381469727,-1.837843968121411,14.362500190734865,-1.5999923706345724,14.545000076293945,0.042079158338596656
5394,2010-07-06,14.292499542236328,14.462499618530273,14.18000030517578,14.25749969482422,532000.0,0.010784950156354611,-1.9736984761177778,-3.5002384358611978,30.599729655906557,42.10360948840959,0.2675814422645537,0.4127144889883816,1.0935262035144913,1.4798608742172306,23.00416115308787,0.32249927520751775,-0.16528035118373197,-0.37950057983398366,-1.0242743926998283,0.265273233031861,-0.7018874862669051,-0.057113673401062215,0.7970794462434565,39.08623445679768,4.0545916029001035,0.32238690643292195,7,0.2025008201599121,0.3787508010864258,1.1325006484985352,1.4187507629394531,0.7325000762939453,1,0.0654189574646229,1.0952404019364155,14.140000343322756,2.3628359811222492,14.100000381469727,-1.837843968121411,14.362500190734865,0.0654189574646229
5395,2010-07-07,14.399999618530273,14.442500114440918,14.162500381469727,14.34749984741211,364400.0,0.007521432900960967,3.0727007906783186,1.5000000000000762,33.761655223309276,42.00242592954604,0.12195690724637842,0.313407050563562,0.9417187837275183,1.374677175707582,22.378214381933144,0.2799997329711914,-0.20562319468807644,-0.26700048446655344,-0.9189018750508939,0.38490090611778704,-0.5929511797587246,0.05895021082561769,0.6186546466624527,70.86324715955877,40.44140492421018,0.32595069529217047,7,0.0950007438659668,0.27125072479248047,1.0250005722045898,1.3112506866455078,0.6875,2,0.06510416839133826,-1.9736984761177778,14.292499542236328,1.0952404019364155,14.140000343322756,2.3628359811222492,14.100000381469727,0.06510416839133826
5396,2010-07-08,14.539999961853027,14.725000381469727,14.43000030517578,14.512499809265135,418400.0,0.009722246321631767,-2.064949219717574,0.5238147138964916,38.03746984936776,41.90049024737189,-0.034179116820526545,0.20477681561737526,0.7671510317354606,1.232721323714678,21.166249821994885,0.3250007629394531,-0.23345629659610623,-0.1402501583099358,-0.7689642438424187,0.48846392722254706,-0.45460720107617725,0.17410688445630562,0.41198506344986363,77.369982419731,50.628164292988814,0.314357042766241,7,-0.04499959945678711,0.13125038146972656,0.8243751525878906,1.171250343322754,0.3924999237060547,3,0.05037827222941704,3.0727007906783186,14.399999618530273,-1.9736984761177778,14.292499542236328,1.0952404019364155,14.140000343322756,0.05037827222941704
5397,2010-07-09,14.4350004196167,14.592499732971193,14.38249969482422,14.557499885559082,414800.0,-0.007221426582655011,1.1818280901659246,-4.45450131779691,36.74121379792243,40.19502634657963,0.06819376468237692,0.3070085686906481,0.8331519371548524,1.3362925592917811,20.118957339620895,0.21000003814697266,-0.22822414109930023,-0.23349971771240163,-0.8717321067839361,0.4047326713591328,-0.5526159122481697,0.08561647682336648,0.45431552018974664,61.461826440268986,35.40118295961418,0.3191161945357673,7,0.059999942779541016,0.2362499237060547,0.9293746948242188,1.276249885559082,0.4874992370605451,4,0.08053338372028107,-2.064949219717574,14.539999961853027,3.0727007906783186,14.399999618530273,-1.9736984761177778,14.292499542236328,0.08053338372028107
5398,2010-07-12,14.357500076293945,14.484999656677244,14.302499771118164,14.34749984741211,223600.0,-0.005368918674739542,-2.649983787598431,-0.08163487738419618,37.99558536734969,37.7312590826557,0.08003842213899048,0.3644033554051678,0.8607612128964242,1.409664028485352,19.92010362949707,0.18249988555908025,-0.20449436869005488,-0.2863750457763672,-0.9330700667944818,0.3603199752417474,-0.6097225562854245,0.03697246473269011,0.4729069231458425,34.66661241319444,5.965270425466279,0.3233475105090577,7,0.04250001907348633,0.27250003814697266,1.0068750381469727,1.353750228881836,0.8949995040893555,0,0.09002260389121708,1.1818280901659246,14.4350004196167,-2.064949219717574,14.539999961853027,3.0727007906783186,14.399999618530273,0.09002260389121708
5399,2010-07-13,14.649999618530273,14.675000190734865,14.387499809265135,14.4375,322800.0,0.02037259555507731,1.1904727304433729,21.249475491131033,48.427655854884655,36.8793521732191,-0.2847308895520779,0.05586593261388195,0.5183229589011269,1.1130180222362949,19.864988198921214,0.31750011444091975,-0.18008228397297898,0.01812453269958425,-0.6181638008197741,0.6544128662189426,-0.300019634060094,0.3362686994592625,0.12503297696485483,86.66653103298611,52.28038213326943,0.31814416675967894,7,-0.33374929428100586,-0.01999950408935547,0.7143754959106445,1.0612506866455078,0.6325006484985334,1,0.04965870176084097,-2.649983787598431,14.357500076293945,1.1818280901659246,14.4350004196167,-2.064949219717574,14.539999961853027,0.04965870176084097
5400,2010-07-14,14.614999771118164,14.75,14.579999923706055,14.642499923706055,347600.0,-0.002389068144946549,-2.4871865096443524,-0.1294127150819937,49.892006059030635,37.72045299901677,-0.26681591459477794,0.05675922358435592,0.5007388308746954,1.141310543634873,19.774949520748798,0.1700000762939453,-0.21708171058419623,0.006624698638916016,-0.5928515723116341,0.6061009695894661,-0.29311343683635904,0.3063628341141911,-0.7074995040893572,69.83236651763072,31.4265491231427,0.299738135475275,7,-0.28624963760375977,0.015000343322753906,0.7493753433227539,1.0962505340576172,0.30749988555908025,2,0.028053359824359525,1.1904727304433729,14.649999618530273,-2.649983787598431,14.357500076293945,1.1818280901659246,14.4350004196167,0.028053359824359525
5401,2010-07-15,14.470000267028807,14.65999984741211,14.387499809265135,14.59000015258789,311600.0,-0.009921279942535666,1.0961599829805477,4.363607990012549,49.41176086598196,39.653495251715874,-0.11729916103645621,0.16077766638274404,0.6044087634182382,1.2794898230512786,20.200789862973746,0.27250003814697443,-0.28952552671693255,-0.10712480545044123,-0.6633959063618775,0.44914629546099505,-0.3852603559061585,0.17101074500527602,-0.5456500053405762,37.43025927141411,-5.050674726278693,0.2781355504557178,7,-0.10875034332275213,0.15999984741211115,0.7862496376037615,1.1949996948242205,0.5599994659423864,3,0.04267445335909881,-2.4871865096443524,14.614999771118164,1.1904727304433729,14.649999618530273,-2.649983787598431,14.357500076293945,0.04267445335909881
5402,2010-07-16,14.140000343322756,14.547499656677244,14.125,14.4375,238400.0,-0.02280579942061134,-1.580147870323714,2.4791661699607683,35.224836558062094,40.010212581312786,0.24470477468898721,0.43905820610668833,0.9016905468945673,1.5998031503063483,20.725459790783425,0.4224996566772443,-0.33751057355061675,-0.3899997234344461,-0.9252983080180179,0.1452988611491257,-0.657649015726232,-0.1223504311426602,-0.1991370868682889,2.400054931640909,-38.52957390264372,0.2676492922917856,7,0.2974996566772443,0.4899997711181623,0.9493741989135724,1.4537496566772443,0.8074998855590803,4,0.05604664236168588,1.0961599829805477,14.470000267028807,-2.4871865096443524,14.614999771118164,1.1904727304433729,14.649999618530273,0.05604664236168588
5403,2010-07-19,14.192500114440918,14.237500190734865,14.09749984741211,14.130000114440918,180000.0,0.0037128550101452884,-1.1960746181579107,-0.21008427605617674,34.16755876984814,40.406638038417405,0.22399022188805517,0.33564060671499973,0.8243063972786544,1.5353089111447566,21.451885661358904,0.14000034332275568,-0.3368957998929325,-0.29424996376037527,-0.7882829177853186,0.19978299026456803,-0.5412664407728478,-0.04723348674790273,-0.23545412311553982,14.559424492396916,-21.9352272748663,0.24701647701247187,7,0.23124980926513672,0.4375,0.836249589920044,1.401249885559082,0.4075002670288086,0,0.051435584734894624,-1.580147870323714,14.140000343322756,1.0961599829805477,14.470000267028807,-2.4871865096443524,14.614999771118164,0.051435584734894624
5404,2010-07-20,14.335000038146973,14.354999542236328,14.045000076293945,14.15999984741211,246400.0,0.010040508899560319,1.8837267069724941,2.8000030517578125,44.91524758382991,41.64592607847525,0.09851264861453402,0.15646724290998293,0.6599991527091102,1.3823197397729388,21.70343101456161,0.3099994659423828,-0.2840999835117266,-0.12337503433227504,-0.5806904937385706,0.33394042507402055,-0.35203276403542283,0.10528269537087276,-0.3620949666481028,41.1347508136669,1.7205332309625732,0.22865772970314813,7,0.0625,0.2950000762939453,0.6543748378753662,1.2587499618530273,0.3125,1,0.06400415345620947,-1.1960746181579107,14.192500114440918,-1.580147870323714,14.140000343322756,1.0961599829805477,14.470000267028807,0.06400415345620947
5405,2010-07-21,14.03499984741211,14.404999732971193,14.020000457763672,14.404999732971193,302000.0,-0.020927812342973917,1.0810778069607834,-2.114282755952294,42.49712149581711,42.141442928080735,0.38140117594037193,0.4238551302103595,0.9216029928659069,1.668343075319223,21.57165364733974,0.3849992752075213,-0.23824058893000455,-0.3888751983642571,-0.8652110548139529,0.08746065808543868,-0.6270431265891059,-0.15070727013940832,-0.04655287734321689,2.3436568676537206,-39.951417001259344,0.23816792822484817,7,0.35000038146972656,0.5950002670288086,0.9543750286102295,1.5587501525878906,0.5275001525878906,2,0.08888496139504576,1.8837267069724941,14.335000038146973,-1.1960746181579107,14.192500114440918,-1.580147870323714,14.140000343322756,0.08888496139504576
5406,2010-07-22,14.270000457763672,14.4375,14.104999542236328,14.157500267028807,188800.0,0.016743898318951178,-2.057452415299013,-0.3040546635977279,53.94431954967075,44.05289912271943,0.11630405431779778,0.17000526224519774,0.6484526265092878,1.4172770404004975,20.96398263299701,0.4025001525878906,-0.1930399692539897,-0.13637461662292516,-0.6080664729392389,0.33531723969338856,-0.3722205447810829,0.09947131153523259,-0.2663224270961564,47.39343690282286,1.7454486521536765,0.2358459281581569,7,0.11499977111816406,0.3599996566772461,0.719374418258667,1.3237495422363281,0.6199998855590838,3,0.04572524022300062,1.0810778069607834,14.03499984741211,1.8837267069724941,14.335000038146973,-1.1960746181579107,14.192500114440918,0.04572524022300062
5407,2010-07-23,14.30500030517578,14.432499885559082,14.107500076293945,14.270000457763672,258800.0,0.0024526871961707553,1.241385660635478,0.3111092273131654,53.837210798083895,45.813079726134355,0.06808420629058354,0.12632088478641812,0.575406738935305,1.3629789271933657,20.22345720746832,0.3249998092651367,-0.15940237603716767,-0.09174976348877095,-0.5634684431080039,0.379968916130462,-0.32760910329838744,0.14410957632084553,-0.28639583512161515,68.26351135273383,18.54521845765119,0.23585933980961654,7,0.07999992370605646,0.3249998092651385,0.6537494659423846,1.2887496948242205,0.39499950408935547,4,0.050681538785643854,-2.057452415299013,14.270000457763672,1.0810778069607834,14.03499984741211,1.8837267069724941,14.335000038146973,0.050681538785643854
5408,2010-07-26,14.729999542236328,14.774999618530273,14.24250030517578,14.369999885559082,437200.0,0.0297098376787015,1.3666646180320896,10.285749318801612,59.029932595168695,46.991110475054796,-0.3336009557577597,-0.323120829816105,0.12062588446176647,0.9212762046458209,19.467474651564604,0.532499313354494,-0.1345062773023713,0.3382494926452644,-0.11592708008037178,0.7924260653709005,0.1111612062824463,0.5653377790080825,-0.6967671615832476,94.03971836892458,41.201224984540474,0.22708828636281772,7,-0.33249950408935547,-0.09999942779541016,0.20687532424926758,0.8637504577636719,-0.2974996566772461,0,0.014765831188375378,1.241385660635478,14.30500030517578,-2.057452415299013,14.270000457763672,1.0810778069607834,14.03499984741211,0.014765831188375378
5409,2010-07-27,14.789999961853027,14.859999656677244,14.637499809265135,14.762499809265135,453600.0,0.00407334836940465,1.6567218565670472,0.07638938559474065,58.210536840554035,47.915391673001835,-0.4153303012823937,-0.41461755287253155,0.0393088919786031,0.8449112971132315,19.358690599948268,0.22249984741210938,-0.0938155169859538,0.4047499179840095,-0.02038723800912301,0.829887073977142,0.19218133998744236,0.6173184959805766,-0.7270968916848588,91.6666950498581,39.41007396913024,0.21256857799656656,7,-0.34999990463256836,-0.15999984741210938,0.14437484741210938,0.8037500381469727,-0.055000305175783026,1,-0.012846489578996367,1.3666646180320896,14.729999542236328,1.241385660635478,14.30500030517578,-2.057452415299013,14.270000457763672,-0.012846489578996367
5410,2010-07-28,14.654999732971193,14.880000114440918,14.625,14.75,392800.0,-0.009127804545641105,-2.290329725772016,-3.4545359966705402,52.42615660224605,48.25032453258674,-0.3062665849796371,-0.2855965738899524,0.14743814098710217,0.9616378319697976,18.974600066913993,0.25500011444091797,-0.0529165273684189,0.2642497062683127,-0.172282666044417,0.7007820785810424,0.04598352011194784,0.4825158924246775,-0.5442708676124806,70.96771414894805,20.98360341135455,0.21826618615636514,7,-0.20499944686889826,-0.1349997520446795,0.26250004768371404,0.9387502670288068,0.15750026702880682,2,-0.0005117499120349533,1.6567218565670472,14.789999961853027,1.3666646180320896,14.729999542236328,1.241385660635478,14.30500030517578,-0.0005117499120349533
5411,2010-07-29,14.49250030517578,14.912500381469727,14.407500267028807,14.795000076293945,368400.0,-0.011088326902512158,-1.1375673122724215,3.184199166792228,51.184344254792,50.02360316555673,-0.15672074490575838,-0.11895751377193875,0.28932856341966406,1.1070483652177145,18.234040949042523,0.5050001144409197,-0.06663713091863421,0.09525027275085307,-0.34337737099243704,0.5338779164941432,-0.12406354912079287,0.314564094622499,-0.32022973989048964,47.82609725815754,-0.6769889091625387,0.21931382187164505,7,-0.026249885559080255,0.0025000572204607607,0.4493746757507342,1.1012496948242205,0.5074996948242205,3,0.004830063367272874,-2.290329725772016,14.654999732971193,1.6567218565670472,14.789999961853027,1.3666646180320896,14.729999542236328,0.004830063367272874
5412,2010-07-30,14.600000381469727,14.677499771118164,14.25,14.3725004196167,342800.0,0.007417634916699223,1.23530027750144,-0.7520665586360353,54.93388500951153,52.330972747741555,-0.2146841331095164,-0.19718815671683032,0.1601900522218216,0.983230362526637,16.77920716662682,0.42749977111816406,-0.0813289362302303,0.1777503490447998,-0.2462960351756962,0.6017967332652958,-0.0342728430654482,0.3897735411550478,-0.35370683456599394,53.35821426639692,2.9766467103144905,0.21202319211024825,7,-0.13374996185302734,-0.10500001907348633,0.375624418258667,0.9937496185302734,0.23749923706054688,4,0.01986301056684181,-1.1375673122724215,14.49250030517578,-2.290329725772016,14.654999732971193,1.6567218565670472,14.789999961853027,0.01986301056684181
5413,2010-08-02,14.734999656677244,14.88249969482422,14.6225004196167,14.760000228881836,192400.0,0.009246525457551336,-1.080002136238632,-0.10989264350181664,51.847828295372196,53.10125949346847,-0.2957370680034348,-0.3007454058572083,0.012492582790343931,0.8321732356270051,15.012974095712345,0.28249931335449396,-0.08125803497218698,0.2829996585845933,-0.14115748140923756,0.7071567985784242,0.07092108858767787,0.49507822858150874,-0.4849996566772443,73.20745319441099,26.28317563441452,0.2120785699969156,8,-0.2687492370605451,-0.23999929428100408,0.1675002574920672,0.8587503433227557,0.1350002288818377,0,-0.00237528661198505,1.23530027750144,14.600000381469727,-1.1375673122724215,14.49250030517578,-2.290329725772016,14.654999732971193,-0.00237528661198505
5414,2010-08-03,15.227499961853027,15.327500343322756,14.729999542236328,14.729999542236328,502800.0,0.03342384232446216,-1.4020112447212565,-19.899561319853632,61.106082871309766,55.16892186852321,-0.724512716992681,-0.7584946670606207,-0.4853911217727749,0.32447970307710605,14.014613012678758,0.5975008010864276,1.5197192226423795e-05,0.7287499427795403,0.18841523436134722,1.2690846511977334,0.45858258857044376,0.9989172969886368,-0.9774999618530273,90.7192250945043,44.763840823803534,0.2701673542090961,8,-0.5112500190734863,-0.6099996566772461,-0.3250000476837158,0.36625003814697266,-0.18999958038330078,1,-0.05220818113843573,-1.080002136238632,14.734999656677244,1.23530027750144,14.600000381469727,-1.1375673122724215,14.49250030517578,-0.05220818113843573
5415,2010-08-04,15.337499618530273,15.3725004196167,15.03499984741211,15.27750015258789,483600.0,0.007223750251374783,4.192273834326125,0.12060183987102883,65.93204231408251,56.50089106456896,-0.7043978018632053,-0.8376023057192867,-0.5979950947902886,0.2005705927270931,12.96475443186764,0.33750057220458984,0.08968156643121894,0.7918745994567864,0.1370750684136599,1.446674130499913,0.46447483393522226,1.1192743649783505,-0.958199577331543,96.88188971026153,47.78895944681905,0.32739976552156363,8,-0.5974993705749512,-0.6974992752075195,-0.4349997043609619,0.25625038146972656,-0.38249969482421875,2,-0.039282802075842116,-1.4020112447212565,15.227499961853027,-1.080002136238632,14.734999656677244,1.23530027750144,14.600000381469727,-0.039282802075842116
5416,2010-08-05,15.272500038146973,15.4350004196167,15.162500381469727,15.25749969482422,191200.0,-0.004237951556638975,-1.6585503147141056,0.2500079473566795,73.04171643627119,58.63472502436755,-0.5389112232701425,-0.7535466678454483,-0.5338297956831859,0.24958474396371422,12.85403485871694,0.27250003814697266,0.14158145777744657,0.6902500152587887,-0.04073480808480845,1.4212348386023859,0.32475760358699013,1.0557424269305873,-0.7541519439697275,86.28689249559177,29.99516791149638,0.3654924116717984,8,-0.4337496757507324,-0.6012496948242188,-0.37000012397766113,0.32124996185302734,-0.2049999237060547,3,-0.030119498248355248,4.192273834326125,15.337499618530273,-1.4020112447212565,15.227499961853027,-1.080002136238632,14.734999656677244,-0.030119498248355248
5417,2010-08-06,15.59749984741211,15.649999618530273,15.15999984741211,15.172499656677244,421600.0,0.021280066030667344,-1.1777776835876819,28.332697565010786,75.73260914598592,60.49057797445835,-0.7390033096268063,-1.040327618661145,-0.8610626235752719,-0.09007212672798204,12.803395501826714,0.48999977111816406,0.23894472168610648,0.9571248531341556,0.10123641090097557,1.8130132953673357,0.5291806320175656,1.3850690742507457,-0.9324873811645524,94.89052924093035,31.943536623759243,0.42794422111658964,8,-0.6475000381469727,-0.8187499046325684,-0.7243750095367432,-0.003749847412109375,-0.41249942779541016,4,-0.03830741165298002,-1.6585503147141056,15.272500038146973,4.192273834326125,15.337499618530273,-1.4020112447212565,15.227499961853027,-0.03830741165298002
5418,2010-08-09,15.649999618530273,15.859999656677244,15.387499809265135,15.65999984741211,398000.0,0.003365909384950294,1.304878162245668,-0.02352993975024954,74.90530983777047,62.345552751926846,-0.7233444398208562,-1.0445883345387799,-0.9178910139034446,-0.15719222578990788,12.719704299344198,0.4724998474121094,0.2983872929108973,0.9449996471405022,-0.010360277395257356,1.9003595716762618,0.46731968487262243,1.422679609408382,-0.807689464871828,81.41592770980634,15.060876196058658,0.4776799622678802,8,-0.5949997901916504,-0.7337498664855957,-0.976874589920044,-0.23999929428100586,-0.2999992370605469,0,-0.05191693417282672,-1.1777776835876819,15.59749984741211,-1.6585503147141056,15.272500038146973,4.192273834326125,15.337499618530273,-0.05191693417282672
5419,2010-08-10,15.3774995803833,15.720000267028807,15.30500030517578,15.479999542236328,448000.0,-0.017412143437008143,-2.353555203625092,10.249761586877742,75.69379167650759,64.9308455379559,-0.4009028176797429,-0.7534195228513134,-0.6509604459003011,0.0986750576438169,13.151935479790216,0.41499996185302734,0.35669592883961165,0.6361246109008789,-0.36473319552524686,1.6369824173270047,0.13569570768781603,1.1365535141139418,-0.33165152612109594,41.515128746062565,-31.576342932674343,0.5004289032130625,8,-0.32249975204467773,-0.4374995231628418,-0.7593746185302734,0.0325007438659668,-0.13749980926513672,1,-0.033002744833212305,1.304878162245668,15.649999618530273,-1.1777776835876819,15.59749984741211,-1.6585503147141056,15.272500038146973,-0.033002744833212305
5420,2010-08-11,15.024999618530273,15.282500267028807,15.020000457763672,15.22249984741211,459600.0,-0.022923100079463077,-1.5301363189292865,1.9268322183868476,63.82783543689148,66.33567789152251,0.010729379746189593,-0.38854962893441325,-0.3042111248174635,0.43392035665412365,13.515550819802819,0.3574991226196289,0.36255143127925216,0.2631246566772454,-0.7436126386215758,1.2698619519760665,-0.2402439909721643,0.7664933043266551,0.8350000381469709,0.5951387540687317,-72.61793264954295,0.5033686476494105,8,0.03000020980834961,-0.08499956130981445,-0.44187426567077637,0.38500070571899414,0.19750022888183594,2,0.0008319975545314495,-2.353555203625092,15.3774995803833,1.304878162245668,15.649999618530273,-1.1777776835876819,15.59749984741211,0.0008319975545314495
5421,2010-08-12,15.087499618530273,15.140000343322756,14.63249969482422,14.86750030517578,186800.0,0.004159733882649785,2.123073582403102,-1.1139192830309033,64.18857554317114,67.36397683970692,0.046383618769329615,-0.4241632237931423,-0.3790270084077463,0.35179921415811677,13.071276608960414,0.5075006484985352,0.3702940112353481,0.29474968910217214,-0.7121732129162481,1.3016725911205924,-0.208711761907038,0.7982111401113823,0.7557000541686989,37.06720471251085,-35.252941312729654,0.5034614510092104,8,0.15375041961669922,-0.14749956130981445,-0.5043742656707764,0.32250070571899414,0.28000068664550604,3,-0.008782084386036004,-1.5301363189292865,15.024999618530273,-2.353555203625092,15.3774995803833,1.304878162245668,15.649999618530273,-0.008782084386036004
5422,2010-08-13,14.932499885559082,15.197500228881836,14.850000381469727,15.017499923706055,360400.0,-0.01027338769777486,-1.7800093841910714,-0.3863650156489743,54.07036146869396,67.610924970076,0.2833005162756681,-0.2179200979143161,-0.24194438730361512,0.48320319939086076,12.011592861955227,0.3474998474121094,0.4042516004563339,0.1001249790191654,-0.8599233171617371,1.0601732752000679,-0.37989916907128496,0.5801491271096157,0.8622717880249002,24.43993483160551,-43.2684406567668,0.4800241480904512,8,0.3137497901916504,0.007500171661376953,-0.34937453269958496,0.47750043869018555,0.2775001525878906,4,0.009040698470883068,2.123073582403102,15.087499618530273,-1.5301363189292865,15.024999618530273,-2.353555203625092,15.3774995803833,0.009040698470883068
5423,2010-08-16,14.922499656677244,14.984999656677244,14.807499885559082,14.90250015258789,150400.0,-0.0006696955605878241,1.4482810783791782,-0.23528817780967068,52.71794458472973,66.67890960490044,0.3606174091182961,-0.15855523006633554,-0.2380158601289235,0.4726231716688787,10.810907155715624,0.1774997711181623,0.4585249321730078,0.053624773025511274,-0.858293762889387,0.9655433089404095,-0.40233449493193696,0.5095840409829595,0.8257811377563478,26.666649127837655,-36.44095825231851,0.45595926795744907,8,0.3237500190734881,0.017500400543214667,-0.33937430381774725,0.48750066757202326,0.30000019073486506,0,0.0175909377771033,-1.7800093841910714,14.932499885559082,2.123073582403102,15.087499618530273,-1.5301363189292865,15.024999618530273,0.0175909377771033
5424,2010-08-17,15.2524995803833,15.357500076293945,14.84000015258789,15.05500030517578,235600.0,0.02211425239057685,1.5398752618214582,9.87520862143056,61.348534655086524,66.1696309761231,0.03859532142568334,-0.4387910882172399,-0.5631245291325069,0.12431183775570531,10.260316609181455,0.5174999237060547,0.5072476961623344,0.337749719619751,-0.5531556168919582,1.2286550561314602,-0.10770294863610452,0.7832023878756065,0.4511499700659165,85.5171805981968,22.43703603973978,0.44545266825585483,8,-0.006249904632568359,-0.3124995231628418,-0.737499475479126,0.1575007438659668,-0.21000003814697266,1,0.006392447386907252,1.4482810783791782,14.922499656677244,-1.7800093841910714,14.932499885559082,2.123073582403102,15.087499618530273,0.006392447386907252
5425,2010-08-18,15.282500267028807,15.337499618530273,15.1274995803833,15.22249984741211,284800.0,0.0019669357463278914,1.47060143500676,0.3038007078945091,65.80000526428421,65.36499640145789,-3.0699968499803276e-05,-0.39056466019683533,-0.5801279909894799,0.07826360985406566,9.851730695355682,0.21000003814697266,0.5622665153162156,0.30537538528442276,-0.49641221277881264,1.1071629833476582,-0.09551841374719494,0.7062691843160405,0.37830328919541145,89.65520416512078,23.627443988594678,0.40089379903161815,8,-0.036250591278074396,-0.34250020980834783,-0.809375047683714,0.12750005722046076,0.05000019073486506,2,-0.0027809910137763794,1.5398752618214582,15.2524995803833,1.4482810783791782,14.922499656677244,-1.7800093841910714,14.932499885559082,-0.0027809910137763794
5426,2010-08-19,14.922499656677244,15.265000343322756,14.837499618530273,15.234999656677244,322800.0,-0.02355639483470151,1.2952974428821253,-5.208296908527532,55.8582983537205,63.15673964676173,0.34095646960977355,0.021951429618569662,-0.20379187522989817,0.4202397990387414,9.252392953810057,0.4450006484985334,0.5413073864070412,-0.08725018501281845,-0.8178263279420541,0.6433259579164172,-0.4525382564774354,0.2780378864517985,0.6971717450909747,20.909042043150823,-44.79132051503258,0.3652880714646177,8,0.3237500190734881,0.017500400543214667,-0.4431245326995832,0.48750066757202326,0.2925004959106463,3,0.020103883239201537,1.47060143500676,15.282500267028807,1.5398752618214582,15.2524995803833,1.4482810783791782,14.922499656677244,0.020103883239201537
5427,2010-08-20,15.029999732971193,15.03499984741211,14.762499809265135,14.90999984741211,419200.0,0.007203892026618197,3.1923045886366412,-0.3839996337890682,55.41284467884808,60.99091018465924,0.1614712977213113,-0.029985999124997775,-0.3061044766941805,0.2968738914994784,8.6214264197807,0.27250003814697443,0.4968055711986086,-0.016000080108641512,-0.6669474170192018,0.6349472568019188,-0.34147374856392076,0.30947358834663774,0.5501848005192667,44.95795019418129,-18.975195079140626,0.32547366845527986,8,0.1462502479553205,-0.0899996757507342,-0.5343747138977069,0.256250858306883,0.14249992370605113,4,0.022455128290136628,1.2952974428821253,14.922499656677244,1.47060143500676,15.282500267028807,1.5398752618214582,15.2524995803833,0.022455128290136628
5428,2010-08-23,14.947500228881836,15.27750015258789,14.90999984741211,15.104999542236328,235600.0,-0.005488989058887284,-2.1612919103833566,-1.312495529647359,43.95248847248538,57.46409871754566,0.14957074854706676,0.07340721209343215,-0.22507203036312973,0.3680959921605158,9.258772197433817,0.36750030517578125,0.43566657703509115,-0.10937461853027308,-0.7451848745321286,0.5264356374715824,-0.4272797465312017,0.20853050947065555,0.5947769110619738,31.092493544669807,-28.235744813473964,0.3179051280009279,8,0.047499656677246094,-0.007500171661376953,-0.41375017166137695,0.14749956130981445,0.3400001525878906,0,0.01756145209872151,3.1923045886366412,15.029999732971193,1.2952974428821253,14.922499656677244,1.47060143500676,15.282500267028807,0.01756145209872151
5429,2010-08-24,14.600000381469727,14.807499885559082,14.542499542236328,14.807499885559082,446800.0,-0.02324802422418859,1.5542262810289595,1.3174629125037844,35.55339268967944,54.32249396785543,0.41927533480618173,0.4278805913453354,0.11560301753586799,0.701903827172675,9.654898463692591,0.4050006866455078,0.3187992889182407,-0.44737448692321813,-1.1052685463578626,0.2105195725114264,-0.7763215166405395,-0.11842745720589676,0.9058856606693002,7.232809272352564,-45.38936566085764,0.32894702971732226,8,0.34999942779541016,0.3399996757507324,-0.07312536239624023,0.41874933242797496,0.8324995040893555,1,0.04263694860806022,-2.1612919103833566,14.947500228881836,3.1923045886366412,15.029999732971193,1.2952974428821253,14.922499656677244,0.04263694860806022
5430,2010-08-25,14.647500038146973,14.699999809265135,14.477499961853027,14.484999656677244,290000.0,0.0032534010572720096,-1.507043766991523,-0.7831362401702455,37.672583084412445,51.37627258354891,0.3493320396121966,0.4003146061262832,0.05540341414842054,0.642246496917366,10.064194440462861,0.2224998474121076,0.19532806279942427,-0.39949984550476003,-1.0583434320111742,0.25934374100165414,-0.7289216387579671,-0.07007805225155295,0.8005828139978917,21.250004470347292,-25.993766573162617,0.329421793253207,8,0.26999998092651367,0.29250001907348633,-0.13374996185302734,0.29250001907348633,0.8024997711181623,2,0.02696702529855921,1.5542262810289595,14.600000381469727,-2.1612919103833566,14.947500228881836,3.1923045886366412,15.029999732971193,0.02696702529855921
5431,2010-08-26,14.5625,14.78499984741211,14.515000343322756,14.712499618530273,212800.0,-0.005803040650322888,-1.204087193460508,-0.9230724086528768,27.450984466121156,48.41856402770749,0.39339939201200735,0.5173526729711018,0.12613156573622675,0.7148703359347941,10.343051947810537,0.2699995040893537,0.07948909140586125,-0.4879998683929436,-1.1350792983822764,0.15907956159638914,-0.81153958338761,-0.16446015339827724,0.8079362209215173,10.625002235173646,-29.328059697962054,0.3235397149946662,8,0.35500001907348633,0.4199995994567871,-0.05499982833862305,0.377500057220459,0.7924995422363281,3,0.05287556791510184,-1.507043766991523,14.647500038146973,1.5542262810289595,14.600000381469727,-2.1612919103833566,14.947500228881836,0.05287556791510184
5432,2010-08-27,14.890000343322756,14.90999984741211,14.5024995803833,14.675000190734865,315600.0,0.02248929396207755,2.196091044407755,-1.4333379957529595,35.21402561412722,46.47368414208499,0.06619792411825465,0.22418652237284675,-0.21172636906210407,0.3771717342386882,10.066184455110408,0.4075002670288086,0.02888349458657835,-0.17499952316284073,-0.7918653376824007,0.4418662913567193,-0.48343243042262074,0.13343338409693928,0.40900097687328163,51.56253539024962,16.158015560348957,0.30843290725977984,8,0.027499675750730646,0.09374952316284002,-0.38250017166137873,0.0499997138977033,0.8024997711181623,4,0.021826716035696858,-1.204087193460508,14.5625,-1.507043766991523,14.647500038146973,1.5542262810289595,14.600000381469727,0.021826716035696858
5433,2010-08-30,14.699999809265135,14.90250015258789,14.68000030517578,14.807499885559082,240000.0,-0.012760277345649884,-2.016965809755292,-0.5000000000000082,36.38192041356669,43.69961589302722,0.2473267853385117,0.4336647284887487,-0.03369883391071404,0.5568833268909774,10.44130659216789,0.22249984741211115,-0.03605309419338276,-0.363250064849856,-0.9842424728321149,0.25774234313240285,-0.6737462688409863,-0.05275386085872569,0.5332814022634622,51.44506503729763,16.118947956981295,0.3104962039911296,8,0.20749998092651545,0.35125017166137695,-0.192499637603758,0.24000024795532404,0.8975000381469744,0,0.032142847179787104,2.196091044407755,14.890000343322756,-1.204087193460508,14.5625,-1.507043766991523,14.647500038146973,0.032142847179787104
5434,2010-08-31,14.432499885559082,14.737500190734865,14.375,14.649999618530273,614800.0,-0.018197273957612725,-1.180455527160409,2.023251894040172,37.66910592825917,40.57396041124667,0.43167244328715704,0.6730595570995312,0.22346973026560235,0.8132327153014351,10.236188790399071,0.36250019073486506,-0.06316263449189563,-0.5909999847412113,-1.2670591789482124,0.08505920946578982,-0.929029581844711,-0.2529703876377116,0.7403188259954696,10.747645225922836,-27.774915700346682,0.33802959710350045,8,0.3937501907348633,0.622499942779541,0.08125019073486328,0.49625015258788885,1.0974998474121112,1,0.05924133051725455,-2.016965809755292,14.699999809265135,2.196091044407755,14.890000343322756,-1.204087193460508,14.5625,0.05924133051725455
5435,2010-09-01,14.734999656677244,14.86750030517578,14.532500267028807,14.61750030517578,405200.0,0.020959624009478706,-1.3304396861990613,-0.5402275667024752,43.33018269037479,39.18194755976382,0.04843597547787404,0.34056878352989983,-0.08033711324933712,0.5035035453376562,9.782940666137701,0.43500041961669744,-0.07964791797845194,-0.258375215530398,-0.9291959827153828,0.41244555165458685,-0.5937855991228904,0.07703516806209443,0.35803718372185145,67.28967464544662,27.402285834708877,0.3354103835924926,9,0.091250419616701,0.32000017166137873,-0.19999957084655584,0.16375064849853693,0.7300004959106463,2,0.04733629081326529,-1.180455527160409,14.432499885559082,-2.016965809755292,14.699999809265135,2.196091044407755,14.890000343322756,0.04733629081326529
5436,2010-09-02,14.8125,14.84749984741211,14.65250015258789,14.739999771118164,282800.0,0.005259609442042734,1.7368392873873995,0.6170266299804394,47.6608223010196,38.32061174000509,-0.0517508888107745,0.23909809815814143,-0.15488591950714437,0.4165164906698884,9.151869693152179,0.19499969482421875,-0.15117475537699399,-0.15787487030029368,-0.8198857212834483,0.5041359806828609,-0.488880295791871,0.17313055519128362,0.20873315635918566,81.7757242579164,38.28469016518831,0.33100542549157747,9,0.013750076293945312,0.24249982833862305,-0.3274998664855957,0.02500009536743164,0.625,3,0.04303796180692898,-1.3304396861990613,14.734999656677244,-1.180455527160409,14.432499885559082,-2.016965809755292,14.699999809265135,0.04303796180692898
5437,2010-09-03,15.0,15.045000076293945,14.917499542236328,14.982500076293945,483600.0,0.012658227848101333,1.3721012757048314,0.24137749598800348,51.41295000453802,39.14955191023317,-0.2726231010431235,0.004785094086940944,-0.33324563364230286,0.2193262386018997,7.888129015642511,0.2325000762939453,-0.2383127075865339,0.059500122070312855,-0.5337015123103974,0.6527017564510231,-0.23710069512004317,0.3561009392606689,-0.625,93.28357146720641,45.69540004163407,0.2966008171903554,9,-0.28999996185302734,0.05499982833862305,-0.5193746089935303,-0.16249990463256836,0.557499885559082,4,0.023666636149088482,1.7368392873873995,14.8125,-1.3304396861990613,14.734999656677244,-1.180455527160409,14.432499885559082,0.023666636149088482
5438,2010-09-07,14.837499618530273,15.220000267028807,14.792499542236328,15.220000267028807,213200.0,-0.010833358764648415,1.2352941176470702,-21.85727520435957,41.94175368553215,39.85936979866124,-0.14233530962293095,0.10887613079365188,-0.17402387482202997,0.36853830227330064,6.268102527755004,0.4275007247924787,-0.27783217927303383,-0.06237525939941335,-0.5534921839330096,0.4287416651341829,-0.30793372166621147,0.18318320286738476,-0.4490996170043946,54.733665369895846,11.449894827294834,0.2455584622667984,9,-0.03999948501586914,0.2800002098083496,-0.3568742275238037,4.76837158203125e-07,0.625,1,0.05762429775181599,1.3721012757048314,15.0,1.7368392873873995,14.8125,-1.3304396861990613,14.734999656677244,0.05762429775181599
5439,2010-09-08,14.869999885559082,15.024999618530273,14.760000228881836,14.81999969482422,298400.0,0.002190414009394015,-2.117655968629563,-0.1307192312774686,41.99805676237081,40.339977985101065,-0.14808072140050577,0.03837324052665636,-0.21239412447257777,0.3224844642304525,4.819555754765699,0.2649993896484375,-0.325920984671086,-0.004500007629394176,-0.441130544254392,0.43213052899560367,-0.2228152759418922,0.21381526068310386,-0.448335873413086,49.09085360440367,11.190567974976638,0.21831526831249853,9,-0.07249975204467773,0.24749994277954102,-0.3893744945526123,-0.15374994277954102,0.5950002670288086,2,0.048924005881098465,1.2352941176470702,14.837499618530273,1.3721012757048314,15.0,1.7368392873873995,14.8125,0.048924005881098465
5440,2010-09-09,15.037500381469727,15.114999771118164,14.845000267028807,15.032500267028807,455600.0,0.011264323954253141,2.375017136453879,0.10000190734139597,52.41091546691034,43.11330365185542,-0.2843436421956067,-0.1350677023092519,-0.37185003852165543,0.14090959773776923,4.316421520301098,0.26999950408935725,-0.33048672691269587,0.16237545013427734,-0.2751969798610485,0.5999478801296032,-0.056410764863386476,0.38116166513194116,-0.583902919128418,67.84143634246249,26.643819080101665,0.21878621499766332,9,-0.24000024795532227,0.07999944686889648,-0.37062525749206543,-0.32125043869018555,0.5074996948242188,3,0.032751410740335496,-2.117655968629563,14.869999885559082,1.2352941176470702,14.837499618530273,1.3721012757048314,15.0,0.032751410740335496
5441,2010-09-10,14.954999923706055,15.072500228881836,14.904999732971193,15.047499656677244,490800.0,-0.005486314591575003,1.3508696786973644,-18.499523173748557,48.41102204319735,44.579636588418765,-0.15680131867773994,-0.06640750139759,-0.27621438266113785,0.20500069969613577,4.751251012093934,0.16750049591064275,-0.28146312839316323,0.08649997711181712,-0.3414399959969945,0.5144399502206287,-0.12747000944258957,0.3004699636662238,-0.47074634917724545,42.39123448983628,1.6003180643449468,0.21396998655440602,9,-0.1574997901916504,0.16249990463256836,-0.2649996280670166,-0.23874998092651367,0.8150005340576172,4,0.034102322399440776,2.375017136453879,15.037500381469727,-2.117655968629563,14.869999885559082,1.2352941176470702,14.837499618530273,0.034102322399440776
5442,2010-09-13,15.067500114440918,15.13249969482422,14.970000267028807,15.057499885559082,541200.0,0.007522580495405551,1.3214305177111636,-0.10811089460064335,52.51045549277981,46.37169604166466,-0.26985328436710176,-0.17736904673805398,-0.36553884578379936,0.07308146864016862,5.234949204041674,0.17749977111816584,-0.23686794298132519,0.19225015640258825,-0.24411612366409052,0.628616436469267,-0.02593298363075114,0.41043329643592763,-0.5538166722121094,66.8477956649289,23.80438840162776,0.21818314003333916,9,-0.26999998092651367,0.04999971389770508,-0.3124997615814209,-0.35125017166137695,0.3299999237060547,0,0.02455615614726092,1.3508696786973644,14.954999923706055,2.375017136453879,15.037500381469727,-2.117655968629563,14.869999885559082,0.02455615614726092
5443,2010-09-14,15.1850004196167,15.25,15.072500228881836,15.085000038146973,205200.0,0.007798261442398591,-1.839996337890625,9.999809269502194,63.54165056975344,49.24642322405292,-0.34790748500465796,-0.2890129662300609,-0.4593097418510368,-0.06287273882155375,5.9246327318237695,0.18249988555908203,-0.1530729199053873,0.2966254234313972,-0.1609980143196541,0.7542488611824485,0.06781370455587066,0.5254371423069237,-0.6430643043958906,86.73477331734793,37.54384234304561,0.2288117188755258,9,-0.2937502861022949,-0.06750059127807617,-0.32062554359436035,-0.4062504768371582,0.5249996185302734,1,0.024530751112866067,1.3214305177111636,15.067500114440918,1.3508696786973644,14.954999923706055,2.375017136453879,15.037500381469727,0.024530751112866067
5444,2010-09-15,15.350000381469727,15.414999961853027,15.130000114440918,15.130000114440918,274400.0,0.010865983358148146,-1.5909045589911872,2.199994277975929,65.42259964365496,51.70113621886182,-0.41244640941774335,-0.4704543251997215,-0.6030899887536183,-0.24639275554584117,5.917599129800333,0.2849998474121094,-0.10244011307237422,0.45675034523010183,-0.018926947947282002,0.9324276384074857,0.2189116986414099,0.6945889918187937,-0.7655804331621656,88.59655873967692,34.389482551569145,0.2378386465886922,9,-0.3162503242492676,-0.30250024795532227,-0.36437559127807617,-0.466250419616701,0.6324996948242188,2,0.007328940342982371,-1.839996337890625,15.1850004196167,1.3214305177111636,15.067500114440918,1.3508696786973644,14.954999923706055,0.007328940342982371
5445,2010-09-16,15.239999771118164,15.40999984741211,15.220000267028807,15.337499618530273,152400.0,-0.007166163362728906,-1.7636532619400562,-0.4431805866823878,64.71224139002213,53.5957383398621,-0.24951768536469565,-0.3834612587107866,-0.4761759545776165,-0.15637856807058448,5.910185423183653,0.18999958038330256,-0.0416332384943221,0.34887475967407156,-0.11980907187145995,0.8175585912196031,0.11453284390130491,0.5832166754468382,-0.5891334217269666,65.68625251040613,5.719873844005733,0.23434191577276592,9,-0.15249967575073242,-0.3449997901916504,-0.24249982833862305,-0.3562498092651385,0.8325004577636719,3,0.014763804780111078,-1.5909045589911872,15.350000381469727,-1.839996337890625,15.1850004196167,1.3214305177111636,15.067500114440918,0.014763804780111078
5446,2010-09-17,15.22249984741211,15.422499656677244,15.202500343322756,15.289999961853027,504400.0,-0.0011482889743357205,-3.0930438871195944,0.6923099495285419,58.343763506376035,54.365828728955215,-0.18745616235645635,-0.36083383470875674,-0.44613055955120373,-0.1546989219499153,6.687886937532926,0.21999931335448863,0.03948854903671872,0.3163748264312751,-0.175181551253063,0.8079312041156133,0.07059663758910517,0.5621530152734451,-0.5105028090239649,55.8010875063231,-5.012344275547321,0.24577818884216948,9,-0.13124990463256836,-0.32375001907348633,-0.22499990463256836,-0.3387498855590838,0.8175010681152379,4,0.02118576003380035,-1.7636532619400562,15.239999771118164,-1.5909045589911872,15.350000381469727,-1.839996337890625,15.1850004196167,0.02118576003380035
5447,2010-09-20,15.36750030517578,15.467499732971193,15.229999542236328,15.229999542236328,390400.0,0.009525403791567078,-2.454529060896128,-2.0370448861950314,67.13734112594605,57.16533844455676,-0.30714402133375707,-0.5051526077170116,-0.5732570006069384,-0.3160745415738653,7.549450370082073,0.2449998855590838,0.09270857233286911,0.44450025558471573,-0.08654802666534778,0.9755485378347792,0.17897611445968487,0.7100243967097466,-0.5844530049587249,74.68365738180984,12.161178090121062,0.26552414112503164,9,-0.2537503242492658,-0.44625043869018377,-0.27687525749206365,-0.4837503433227539,-0.2224998474121076,0,0.026191647606626622,-3.0930438871195944,15.22249984741211,-1.7636532619400562,15.239999771118164,-1.5909045589911872,15.350000381469727,0.026191647606626622
5448,2010-09-21,15.210000038146973,15.457500457763672,15.172499656677244,15.380000114440918,332000.0,-0.01024891907604264,-1.3265291823341003,-1.2363573311139013,71.15642720792712,60.405157382951906,-0.10197118483088907,-0.3446484924747484,-0.39684591027597627,-0.18058217160149326,7.950543062716364,0.28500080108642756,0.1260367399100648,0.27387499809265137,-0.2724778372062797,0.8202278333915825,0.0006985804431867138,0.547051415742116,-0.3448184459994206,23.703707889933018,-43.4938369134089,0.27317641764946543,9,-0.053750038146972656,-0.28875017166137695,-0.11687517166137695,-0.3262500762939471,0.0275001525878924,1,0.012327416142652536,-2.454529060896128,15.36750030517578,-3.0930438871195944,15.22249984741211,-1.7636532619400562,15.239999771118164,0.012327416142652536
5449,2010-09-22,15.22249984741211,15.354999542236328,15.15250015258789,15.15250015258789,350400.0,0.0008218152027472669,-4.785722070844686,-0.4117627259365639,65.75118246105974,61.887409271190734,-0.06616884636939169,-0.32477226786658875,-0.39932932431678125,-0.2164381689957473,8.454626808305319,0.2024993896484375,0.13570034429971756,0.2552498340606686,-0.2813156988892569,0.7918153670105941,-0.013032932414294152,0.5235326005356313,-0.28504007836571965,22.222154943521087,-43.10633049905404,0.26828276647496296,9,-0.03625011444091619,-0.30124998092651367,-0.12937498092651367,-0.3387498855590838,0.1424999237060547,2,0.03202497589893172,-1.3265291823341003,15.210000038146973,-2.454529060896128,15.36750030517578,-3.0930438871195944,15.22249984741211,0.03202497589893172
5450,2010-09-23,15.042499542236328,15.210000038146973,15.029999732971193,15.1225004196167,205600.0,-0.01182462190705047,-2.4285610484919213,-1.142874659400545,56.96966859597471,62.838369999277106,0.12808463170715711,-0.11980474911573324,-0.21006940449862377,-0.061676635745481434,8.649938692961157,0.1925001144409162,0.18615792513170604,0.05549955368041992,-0.46018260618251716,0.571181713543357,-0.20234152625104862,0.31334063361188846,-0.04143497751896241,2.8570992606022725,-57.896234430554806,0.257841079931469,9,0.17625045776367188,-0.12124967575073242,0.05062532424926758,-0.15874958038330256,0.1875,3,0.062489650168729094,-4.785722070844686,15.22249984741211,-1.3265291823341003,15.210000038146973,-2.454529060896128,15.36750030517578,0.062489650168729094
5451,2010-09-24,15.332500457763672,15.40999984741211,15.072500228881836,15.15250015258789,192000.0,0.019278771770149028,1.0149286023366508,-2.2499791386031207,59.4864374516362,63.61347910581671,-0.11480999764279787,-0.36803051029805367,-0.48257547364070064,-0.36854050985254005,9.306881420766727,0.36750030517578125,0.24521558113090336,0.3070004463195808,-0.18987054746266452,0.8038714401018261,0.058564949428458135,0.5554359432107034,-0.3025007247924787,69.14302280970942,11.987995545834416,0.24843549689112268,9,-0.08375072479247869,-0.41125059127807617,-0.23937559127807617,-0.4487504959106463,-0.04500007629394531,4,0.04826347621228755,-2.4285610484919213,15.042499542236328,-4.785722070844686,15.22249984741211,-1.3265291823341003,15.210000038146973,0.04826347621228755
5452,2010-09-27,15.21500015258789,15.362500190734865,15.182499885559082,15.3149995803833,144400.0,-0.007663479645701576,-1.1818223853423329,-0.5555514347475946,61.054160746360715,63.33709134766195,0.028847087027701335,-0.2370893206558442,-0.3379464685546676,-0.2621711477185329,10.330527834200545,0.18000030517578303,0.2594135614087243,0.17325015068054128,-0.32621327210469353,0.6727135734657761,-0.07648156071207524,0.4229818620731578,-0.18500041961669744,43.274878587984155,-13.600407688210218,0.2497317113926172,9,0.03374958038330256,-0.2937502861022949,-0.12187528610229492,-0.33125019073486506,0.11250019073486506,0,0.0542228560411242,1.0149286023366508,15.332500457763672,-2.4285610484919213,15.042499542236328,-4.785722070844686,15.22249984741211,0.0542228560411242
5453,2010-09-28,15.172499656677244,15.274999618530273,15.147500038146973,15.210000038146973,440400.0,-0.0027933286549075564,-1.9142888283378747,0.3750059604986016,58.80637491434996,62.60195526662807,0.07754226854720159,-0.16588008794550646,-0.26994428066444875,-0.2272497870825294,11.353623120005677,0.12749958038330078,0.29281961150357994,0.10712466239928986,-0.3684009965658994,0.5826503213644791,-0.13063816708330478,0.3448874918818845,-0.09999942779540838,37.49996862914301,-19.51894559252193,0.23776282948259467,9,0.07625007629394887,-0.2512497901916486,-0.11437463760375799,-0.28874969482421875,0.122500419616701,1,-0.0018124369441966381,-1.1818223853423329,15.21500015258789,1.0149286023366508,15.332500457763672,-2.4285610484919213,15.042499542236328,-0.0018124369441966381
5454,2010-09-29,15.287500381469727,15.297499656677244,15.170000076293945,15.170000076293945,437200.0,0.007579550330842899,-1.1701999870138,-3.1333095976805394,57.50748617892139,61.801426909839094,-0.052809950315928944,-0.2250821239334826,-0.3621751066597465,-0.348279848027472,11.67852384689954,0.127499580383299,0.3109852455545763,0.17937536239623952,-0.20074915753084888,0.5594998823233279,-0.010686897567305564,0.3694376223597846,-0.16760021209716847,67.76330814462702,11.612979358292137,0.1900622599635444,9,-0.03875064849853338,-0.36625051498413086,-0.32000041007995605,-0.403750419616701,-0.16250038146972656,2,-0.0032706583474867434,-1.9142888283378747,15.172499656677244,-1.1818223853423329,15.21500015258789,1.0149286023366508,15.332500457763672,-0.0032706583474867434
5455,2010-09-30,15.432499885559082,15.607500076293945,15.34000015258789,15.385000228881836,465600.0,0.009484840586830856,-2.8909133785086594,0.4042513473151094,63.820518609995815,62.409955254685755,-0.1873316308036781,-0.3321783414007413,-0.47257895657985927,-0.5047938388934803,12.717781535002901,0.31999969482421875,0.2962112203957865,0.28949985504150355,-0.07411381503508885,0.653113525118096,0.10769302000320735,0.47130669007979975,-0.2849998474121094,67.28967464544696,9.010653566572046,0.1818068350382965,9,-0.11374998092651367,-0.4412498474121094,-0.4874999523162842,-0.5487499237060565,-0.38000011444091797,3,-0.00437389372697039,-1.1701999870138,15.287500381469727,-1.9142888283378747,15.172499656677244,-1.1818223853423329,15.21500015258789,-0.00437389372697039
5456,2010-10-01,15.449999809265135,15.537500381469727,15.30500030517578,15.460000038146973,347200.0,0.0011339655814563976,1.818167105932421,-0.2105326560523995,61.71512626445546,61.80748693674234,-0.18904731804630082,-0.31565328818339644,-0.4621425191635584,-0.5346616571708296,13.753660764261747,0.2325000762939471,0.26157824849477507,0.2751247882843,-0.07812153212844386,0.6283711086970438,0.09850162807792806,0.4517479484906719,-0.27999973297118963,65.76081435487009,8.211845994895754,0.17662316020637206,10,-0.13124990463256658,-0.4587497711181623,-0.5212497711181623,-0.5662498474121094,-0.375,4,-0.014239499659856047,-2.8909133785086594,15.432499885559082,-1.1701999870138,15.287500381469727,-1.9142888283378747,15.172499656677244,-0.014239499659856047
5457,2010-10-04,15.354999542236328,15.4975004196167,15.34000015258789,15.449999809265135,231200.0,-0.006148884673243593,-1.5200234987144372,9.499809269500329,55.27946447452363,60.043379966364185,-0.10728938876603067,-0.20310710973415524,-0.3408621374860701,-0.4524677552272962,15.116007966511818,0.1575002670288086,0.23326634178361694,0.16237454414367747,-0.18954692142244234,0.5142960097097973,-0.013586188639381547,0.3383352769267365,-0.12374946594238345,45.108584104738306,-8.387181555271134,0.17596073278305954,10,-0.036249637603759766,-0.36374950408935547,-0.4049997329711914,-0.47124958038330256,-0.29999923706054865,0,-0.004395907702955948,1.818167105932421,15.449999809265135,-2.8909133785086594,15.432499885559082,-1.1701999870138,15.287500381469727,-0.004395907702955948
5458,2010-10-05,15.692500114440918,15.727499961853027,15.4399995803833,15.5,277200.0,0.021979849056735112,1.1904806885351915,-2.0263112984992597,59.60726363777903,59.36072231933299,-0.41253179532340667,-0.49884495588032784,-0.6613200617431119,-0.798906351140122,16.316996670601224,0.3725004196166992,0.23607395510743956,0.45712509155273473,0.08001943429809621,0.8342307488073732,0.2685722629254155,0.645677920180054,-0.4085750381469726,93.72199917547782,42.821131151853066,0.18855282862731965,10,-0.3137502670288086,-0.6412501335144043,-0.741875171661377,-0.8087501525878924,-0.5225000381469727,1,-0.023259504123391617,-1.5200234987144372,15.354999542236328,1.818167105932421,15.449999809265135,-2.8909133785086594,15.432499885559082,-0.023259504123391617
5459,2010-10-06,15.59749984741211,15.792499542236328,15.537500381469727,15.699999809265135,172400.0,-0.006053864351505456,-1.2921386842229337,-0.5324670177507079,60.11313494071857,59.70999635763786,-0.28915107073878943,-0.36527557318306236,-0.5519639644815335,-0.7093358079974106,17.737132364391645,0.25499916076660156,0.20520280345987452,0.3257498264312737,-0.04322137550224525,0.6947210283647927,0.14126422546451423,0.5102354273980332,-0.25749969482421875,60.00000000000014,10.516249751813078,0.1844856009667596,10,-0.16499996185302734,-0.5137500762939453,-0.6181249618530273,-0.7137498855590838,-0.3924999237060547,2,-0.01939411919073386,1.1904806885351915,15.692500114440918,-1.5200234987144372,15.354999542236328,1.818167105932421,15.449999809265135,-0.01939411919073386
5460,2010-10-07,15.529999732971193,15.670000076293945,15.475000381469727,15.670000076293945,148000.0,-0.004327623984693663,1.7857030946655676,1.365857516352038,58.45940084720735,59.595881179367986,-0.16229372967846523,-0.27298279771409817,-0.46624426418724063,-0.649469447049464,18.878295218826697,0.19499969482421875,0.17720594561923697,0.2336247444152857,-0.13525864662705978,0.6025081354576312,0.04918304889411296,0.4180664399364584,-0.10854969024658345,46.15380100942972,-2.426301818742388,0.18444169552117287,10,-0.05999994277954279,-0.3674998283386248,-0.589374780654909,-0.6462497711181676,-0.39249992370605824,3,-0.02607854088441175,-1.2921386842229337,15.59749984741211,1.1904806885351915,15.692500114440918,-1.5200234987144372,15.354999542236328,-0.02607854088441175
5461,2010-10-08,15.46500015258789,15.61750030517578,15.447500228881836,15.52750015258789,164800.0,-0.004185420573144305,-2.487186509644316,0.44642747665207205,52.80574607663197,58.67939066050924,-0.08551536888474942,-0.17688523726420335,-0.3781661066299087,-0.5882479514570598,20.029442010863537,0.17000007629394354,0.16495049060803701,0.14312515258789027,-0.19568034704383308,0.4819306522196136,-0.026277597227970517,0.31252790240375106,0.3274993896484375,27.62434665317822,-16.92457048785319,0.16940274981586123,10,0.004999637603759766,-0.24250030517578125,-0.5243752002716064,-0.5812501907348651,-0.2825002670288086,4,-0.02667315728417241,1.7857030946655676,15.529999732971193,-1.2921386842229337,15.59749984741211,1.1904806885351915,15.692500114440918,-0.02667315728417241
5462,2010-10-11,15.4375,15.52750015258789,15.395000457763672,15.432499885559082,106800.0,-0.0017782187078277945,-2.3125350181796507,-0.0800018310546875,57.07619117115738,58.48714802237673,-0.02585323343362944,-0.1267425124233963,-0.3308966797545345,-0.5656422607930338,20.97560556734321,0.13249969482421875,0.18328445242556057,0.09712500572204519,-0.2230940323767694,0.41734404382085977,-0.06298451332736299,0.25723452477145337,0.34809955596923814,10.691733364042918,-34.98643460604342,0.16010951904940768,10,0.04374980926513672,-0.16125011444091797,-0.4968750476837158,-0.5537500381469744,-0.48750019073486506,0,-0.02348179373181314,-2.487186509644316,15.46500015258789,1.7857030946655676,15.529999732971193,-1.2921386842229337,15.59749984741211,-0.02348179373181314
5463,2010-10-12,15.557499885559082,15.59749984741211,15.274999618530273,15.38249969482422,200800.0,0.007773271939049753,1.529412424687812,34.99923707800842,59.76674779835078,58.73817709120222,-0.09554522876652172,-0.22915363333594208,-0.4336773782439973,-0.6860164811291725,21.430441866326436,0.32250022888183594,0.1782902646772282,0.1984999179840088,-0.12695693373473027,0.5239567697027478,0.03577149212463837,0.3612283438433792,0.2124757064819338,54.58943162845211,5.6986855138718155,0.16272842585936986,10,-0.02375030517578125,-0.28125,-0.6749999523162842,-0.6737499237060565,-0.5275001525878888,1,-0.03229950725243047,-2.3125350181796507,15.4375,-2.487186509644316,15.46500015258789,1.7857030946655676,15.529999732971193,-0.03229950725243047
5464,2010-10-13,15.462499618530273,15.625,15.385000228881836,15.625,527200.0,-0.006106396768608691,1.9538364026902355,-0.9285725963346343,62.88341440525351,58.6340544017864,0.030049212499914546,-0.13206406060076148,-0.338083999192083,-0.5910286466645758,21.514573798709304,0.23999977111816406,0.1780660447637885,0.09787468910217356,-0.23080005088491617,0.4265494290892633,-0.0664626808913713,0.26221205909571843,0.2777774151000987,47.46829941958724,-6.946093698626761,0.16433736999354528,10,0.07124996185302734,-0.1862497329711914,-0.5049996376037598,-0.5787496566772479,-0.33249950408935547,2,-0.018916704895875713,1.529412424687812,15.557499885559082,-2.3125350181796507,15.4375,-2.487186509644316,15.46500015258789,-0.018916704895875713
5465,2010-10-14,15.46500015258789,15.557499885559082,15.364999771118164,15.462499618530273,138000.0,0.000161716030351311,1.0533345540364583,-0.015387865769921476,54.9348021902145,57.88068506020408,0.03647991407045481,-0.12315823358513,-0.3434962963701871,-0.5927288537665429,21.56569924173312,0.19250011444091797,0.1876325875599516,0.08912520408630442,-0.23698138136634128,0.4152317895389501,-0.07392808864001843,0.2521784968126273,0.24736023613647617,54.285807706769994,1.662837312003056,0.16305329272632252,10,0.06874942779541016,-0.14625024795532227,-0.507500171661377,-0.5812501907348651,-0.4250001907348633,3,-0.016812171116489028,1.9538364026902355,15.462499618530273,1.529412424687812,15.557499885559082,-2.3125350181796507,15.4375,-0.016812171116489028
5466,2010-10-15,15.545000076293945,15.614999771118164,15.27750015258789,15.522500038146973,232800.0,0.00517296624097785,3.1538560856373206,8.99809305873379,62.643653801463614,58.69892831875296,-0.031991288870864665,-0.18736473107593277,-0.42344295999774495,-0.6701777591064051,21.527101181288845,0.33749961853027344,0.19583055026638796,0.1530001163482666,-0.17306743120466805,0.47906766390120126,-0.010033657428200726,0.31603389012473393,0.14111866621877667,77.142903853385,22.37341620306468,0.16303377377646713,10,-0.011250495910644531,-0.19625043869018555,-0.5875000953674316,-0.6612501144409197,-0.5850000381469727,4,-0.02621423383910082,1.0533345540364583,15.46500015258789,1.9538364026902355,15.462499618530273,1.529412424687812,15.557499885559082,-0.02621423383910082
5467,2010-10-18,15.770000457763672,15.829999923706055,15.442500114440918,15.50749969482422,300800.0,0.014474131898709386,1.0261444100927495,11.666680795151025,70.08403221266883,59.863013715962936,-0.21448884151172365,-0.40123629921905746,-0.6562517773990599,-0.8938475988850332,21.633777571115996,0.3874998092651367,0.18578140539202082,0.357875490188599,-0.008961356112383356,0.7247123364895813,0.17445706703810693,0.541293913339091,-0.49500083923339844,89.18929136023095,30.903717644993613,0.18341842315049156,10,-0.2175006866455078,-0.37000036239624023,-0.8125004768371582,-0.8862504959106463,-0.9150009155273438,0,-0.03725431548198588,3.1538560856373206,15.545000076293945,1.0533345540364583,15.46500015258789,1.9538364026902355,15.462499618530273,-0.03725431548198588
5468,2010-10-19,15.397500038146973,15.770000457763672,15.369999885559082,15.645000457763672,405600.0,-0.023620824908303306,-1.6446255457999022,-0.9428560010463203,53.15184938847405,59.08953754349133,0.12489971749667461,-0.01472349615157853,-0.2977417576476906,-0.5234864832744783,21.860743712371406,0.40000057220458984,0.17149940857447632,-0.023999929428100586,-0.37846190275303826,0.3304620438968371,-0.20123091609056942,0.15323105723436825,-0.11999988555908203,21.719445297908994,-33.90627377654114,0.17723098666246873,10,0.1549997329711914,0.03249979019165039,-0.440000057220459,-0.5137500762939471,-0.2349996566772461,1,-0.029063174396698477,1.0261444100927495,15.770000457763672,3.1538560856373206,15.545000076293945,1.0533345540364583,15.46500015258789,-0.029063174396698477
5469,2010-10-20,15.710000038146973,15.84000015258789,15.4350004196167,15.477499961853027,233200.0,0.020295502466360693,-1.551186163726038,-0.9393926549862632,57.254897267583004,58.95570381242195,-0.18993791946672012,-0.304437248817198,-0.6121044972191321,-0.8353323868673108,22.273768286208238,0.44250011444091797,0.1859456444735752,0.26412506103515554,-0.099642953857634,0.6278930759279451,0.08224105358875988,0.4460090684815512,-0.42144989013671896,76.88886854383681,21.799254888050044,0.18188400744639507,10,-0.15250015258789062,-0.27500009536743164,-0.705625057220459,-0.8262500762939471,-0.5474996566772461,2,-0.04328455146560184,-1.6446255457999022,15.397500038146973,1.0261444100927495,15.770000457763672,3.1538560856373206,15.545000076293945,-0.04328455146560184
5470,2010-10-21,15.982500076293945,15.989999771118164,15.585000038146973,15.7475004196167,405200.0,0.01734564210600187,2.2400102234276713,1.0107508798411773,62.28372956422307,60.00881308882097,-0.43750943868077563,-0.5300815826426302,-0.871975340383317,-1.103591220072758,23.410698523108426,0.4049997329711914,0.17185435351226808,0.4896250724792477,0.10310789602693227,0.8761422489315631,0.29636648425309,0.6828836607054054,-0.6718919281005853,98.94741068918901,43.340151502112576,0.193258588226158,10,-0.35000038146972656,-0.4725003242492676,-0.9418749809265137,-1.0662503242492676,-0.8924999237060547,3,-0.05333958753533796,-1.551186163726038,15.710000038146973,-1.6446255457999022,15.397500038146973,1.0261444100927495,15.770000457763672,-0.05333958753533796
5471,2010-10-22,16.072500228881836,16.084999084472653,15.8125,15.9975004196167,325200.0,0.005631168600548575,4.450116828000889,0.3191485907919567,66.58959369327573,61.06585781350079,-0.48307373718835933,-0.5921606670038493,-0.9500549717785045,-1.1923364518265132,24.07270101697625,0.2724990844726527,0.1662237103426616,0.5426252365112312,0.08551896532707559,0.9997315076953868,0.3140721009191534,0.771178372103309,-0.7211285833129875,98.2519063504115,39.60988778493615,0.22855313559207782,10,-0.39250087738037287,-0.5150008201599121,-1.0812501907348633,-1.132500171661377,-1.0550003051757812,4,-0.0642401774661937,2.2400102234276713,15.982500076293945,-1.551186163726038,15.710000038146973,-1.6446255457999022,15.397500038146973,-0.0642401774661937
5472,2010-10-25,16.040000915527347,16.180000305175778,15.835000038146973,16.162500381469727,297600.0,-0.0020220446658378854,3.380974871329247,-1.6333303663389784,59.353986767166624,61.01999547670255,-0.3979730263914387,-0.5214187384933666,-0.9007701376061075,-1.160514855460466,24.86745112081129,0.34500026702880504,0.1691122051648577,0.4688758850097692,-0.01660708879242634,0.9543588588119665,0.22613439810867142,0.7116173719108669,-0.6299390748461953,82.71613368858745,27.33371622312552,0.24274148690109862,10,-0.31125068664551314,-0.435000896453861,-1.0450010299682653,-1.1000008583068883,-0.7925004959106481,0,-0.06733172167932311,4.450116828000889,16.072500228881836,2.2400102234276713,15.982500076293945,-1.551186163726038,15.710000038146973,-0.06733172167932311
5473,2010-10-26,15.145000457763672,15.927499771118164,15.125,15.912500381469727,744400.0,-0.05579803034158681,1.0125418840090978,6.265332814324822,41.48637475453888,58.642546626623144,0.4831716187282211,0.3914876945313406,0.001284325127800301,-0.2652959342610366,24.961079189255216,0.9150009155273473,0.16902728017194235,-0.42474961280822754,-0.9151173185222738,0.06561809290582055,-0.6699334656652507,-0.17956575995120438,1.0349998474121058,1.895777438693681,-50.7171972492721,0.24518385285702382,10,0.507499694824217,0.45999956130981445,-0.1275005340576172,-0.2050004005432129,0.3125,1,-0.01914829361254211,3.380974871329247,16.040000915527347,4.450116828000889,16.072500228881836,2.2400102234276713,15.982500076293945,-0.01914829361254211
5474,2010-10-27,15.237500190734865,15.3149995803833,15.020000457763672,15.050000190734865,628400.0,0.006107608463212344,-1.3838364377586143,-0.24429969855190597,44.54800651022503,57.48845821773542,0.3971655019653735,0.31099487839794016,-0.0935796210959321,-0.35344450515175474,25.09923687226116,0.2949991226196289,0.16519739555061186,-0.3297498703002919,-0.8266428285993737,0.16714308799878985,-0.5781963494498328,-0.08130339115075103,0.9425001144409126,18.749979446671723,-33.24744070463408,0.24844647914954046,10,0.36250019073485973,0.36250019073485973,-0.1987502574920672,-0.2975001335144061,0.3999996185302699,2,-0.004922054689176725,1.0125418840090978,15.145000457763672,3.380974871329247,16.040000915527347,4.450116828000889,16.072500228881836,-0.004922054689176725
5475,2010-10-28,15.364999771118164,15.5,15.28499984741211,15.362500190734865,340400.0,0.008367486712868022,-1.7301560390188373,0.013331095377594693,48.17849998367115,55.881218904647376,0.28383768484600047,0.1878080922358727,-0.22297776319292595,-0.47201514489071883,24.12359198392563,0.26249980926513494,0.14841026059334084,-0.19887528419494593,-0.7005162049933453,0.30276563660345346,-0.44969574459414474,0.051945176204252874,0.7686005401611311,29.74132402897864,-24.292392843913902,0.2508204603991994,10,0.23500061035156072,0.23500061035156072,-0.3112499713897705,-0.4249997138977051,0.06750011444091797,3,-0.013179264084928866,-1.3838364377586143,15.237500190734865,1.0125418840090978,15.145000457763672,3.380974871329247,16.040000915527347,-0.013179264084928866
5476,2010-10-29,15.229999542236328,15.460000038146973,15.227499961853027,15.364999771118164,347600.0,-0.008786217435264643,-2.321444141689373,-54.0091568104161,46.36283275784135,53.24553007633321,0.41287422941302765,0.32198996926184975,-0.07987828343686587,-0.3251877321871639,23.290191170398007,0.2325000762939453,0.129446304569381,-0.3228754997253418,-0.8442890530261913,0.1985380535755077,-0.5835822763757665,-0.062168723074917054,0.8590567749023421,18.103371732431892,-39.702093910795654,0.26070677665042513,10,0.37000083923339666,0.37000083923339666,-0.15999960899353027,-0.28999948501586914,0.14750003814697266,4,-0.009192343654389923,-1.7301560390188373,15.364999771118164,-1.3838364377586143,15.237500190734865,1.0125418840090978,15.145000457763672,-0.009192343654389923
5477,2010-11-01,15.287500381469727,15.3125,15.225000381469727,15.3100004196167,324400.0,0.00377549842164715,5.363794000346801,0.16666666666666666,45.16130245162499,52.35769152779443,0.3126070724029688,0.2731790107432204,-0.1319102969901884,-0.37671398217224805,22.414705377451487,0.08749961853027344,0.12924537791451307,-0.2619997024536129,-0.7896426508356456,0.2656432459284179,-0.5258211766446284,0.0018217717374025,0.7587937012939427,29.476597917993402,-27.548633331029436,0.2638214741910157,11,0.3124999999999982,0.3124999999999982,-0.202500581741333,-0.3475003242492676,0.0924997329711914,0,-0.01766151764685775,-2.321444141689373,15.229999542236328,-1.7301560390188373,15.364999771118164,-1.3838364377586143,15.237500190734865,-0.01766151764685775
5478,2010-11-02,15.327500343322756,15.397500038146973,15.239999771118164,15.375,493600.0,0.0026165142014658027,2.4054210097635913,2.1110922731317823,47.53200734904149,51.277370425734254,0.29238035726076284,0.21547989091450148,-0.163204262269538,-0.4133201933829014,20.861862979008585,0.1575002670288086,0.11143386426487467,-0.2037497520446756,-0.7357978838394583,0.32829837975010534,-0.4697738179420661,0.06227431385271487,0.6777419944409129,64.06253725293888,5.5876524496469955,0.2660240658973908,11,0.2725000381469691,0.2725000381469691,-0.24250054359436213,-0.3875002861022967,0.0149993896484375,1,-0.00521937184238308,5.363794000346801,15.287500381469727,-2.321444141689373,15.229999542236328,-1.7301560390188373,15.364999771118164,-0.00521937184238308
5479,2010-11-03,15.295000076293945,15.399999618530273,15.15999984741211,15.329999923706055,455200.0,-0.0021203892546620695,1.742866485013624,0.7368442186841483,46.92585901354597,49.57094036454791,0.2903562091814109,0.23626930565641047,-0.11099348315683244,-0.3782193944919783,19.04687734034791,0.23999977111816406,0.056879695612762404,-0.22112503051757848,-0.7623627942805555,0.3201127332453968,-0.4917439123990661,0.04949385136390916,0.6708325862697233,39.7059318515859,-18.501627732748,0.2706188818814877,11,0.3050003051757795,0.3050003051757795,-0.21000027656555176,-0.35500001907348633,0.5874996185302752,2,0.010624411942409262,2.4054210097635913,15.327500343322756,5.363794000346801,15.287500381469727,-2.321444141689373,15.229999542236328,0.010624411942409262
5480,2010-11-04,15.125,15.40999984741211,15.1225004196167,15.399999618530273,486000.0,-0.011114748312909928,-1.0535762942779292,7.85716621253406,42.64448576103173,46.91037281652079,0.36423099273049964,0.39460364518779123,0.07561678735839727,-0.20969451650125848,17.515154015755673,0.28749942779541016,0.0542389401776191,-0.37087512016296387,-0.9395378377227708,0.19778759739684304,-0.6552064789428673,-0.08654376138306041,0.8029993743716695,0.7406172469722573,-52.796791506664334,0.28433135877990334,11,0.4750003814697248,0.4750003814697248,-0.040000200271606445,-0.18499994277954102,0.7025003433227557,3,0.033884284910091544,1.742866485013624,15.295000076293945,2.4054210097635913,15.327500343322756,5.363794000346801,15.287500381469727,0.033884284910091544
5481,2010-11-05,15.052499771118164,15.140000343322756,14.9350004196167,15.119999885559082,704400.0,-0.0047934035624354054,2.813915527443286,0.2454553020897634,36.725248061069024,44.39606851584329,0.30936099747532175,0.4581030427748871,0.16696744221350102,-0.1392657228630867,16.274113848925083,0.20499992370605646,0.014131891516706574,-0.4227503299713131,-1.025055151977952,0.1795544920353258,-0.7239027409746317,-0.12159791896799454,0.8391796465891854,24.73673537814738,-23.287515911106958,0.3011524110033194,11,0.3787503242492676,0.5050005912780744,0.10250020027160645,-0.11249971389770508,1.072500228881836,4,0.025244983904270768,-1.0535762942779292,15.125,1.742866485013624,15.295000076293945,2.4054210097635913,15.327500343322756,0.025244983904270768
5482,2010-11-08,15.074999809265135,15.100000381469727,14.9350004196167,14.96500015258789,534400.0,0.0014947708679020622,1.0624891967122243,-1.6296217804715825,43.145587600981976,44.580425498781416,0.15151348975983758,0.42905059133072676,0.15341000716938247,-0.16352780293571634,15.251811524456848,0.16499996185302734,-0.06744267229723633,-0.3821252822875998,-1.0104677341682713,0.2462171695930735,-0.6962965082279364,-0.06795405634726315,0.7592788685567751,29.473591220563677,-20.974281805408452,0.3141712259403365,11,0.14250040054321467,0.4825005531311035,0.08000016212463557,-0.13499975204467596,1.257500648498537,0,0.020066320062720466,2.813915527443286,15.052499771118164,-1.0535762942779292,15.125,1.742866485013624,15.295000076293945,0.020066320062720466
5483,2010-11-09,15.05500030517578,15.162500381469727,15.02750015258789,15.06999969482422,314000.0,-0.001326666954719502,-2.85716621253406,-0.13635851330383272,34.101951467246124,43.4197527162282,0.1759018623377937,0.43160233507190426,0.1884293177063423,-0.1450253376557491,14.711084983048107,0.13500022888183594,-0.17652068012130684,-0.37699980735778915,-1.028212696487456,0.27421308177187775,-0.7026062519226226,-0.0513933627929557,0.7253216771538185,25.263164234961167,-20.937908653537505,0.3256064445648336,11,0.16249990463257014,0.502500057220459,0.09999966621399103,-0.07250070571899236,1.430000305175783,1,0.021587499347536232,1.0624891967122243,15.074999809265135,2.813915527443286,15.052499771118164,-1.0535762942779292,15.125,0.021587499347536232
5484,2010-11-10,15.170000076293945,15.27750015258789,14.952500343322756,14.984999656677244,212400.0,0.007638642895186676,-1.6000083923660215,-12.333863173954471,28.646519452448146,41.249532657203424,0.056233864144926926,0.30943032041610863,0.09871897773003546,-0.2583937239698013,13.880667276092632,0.32499980926513494,-0.2670893466657933,-0.24737505912780833,-0.9087623695139335,0.41401225125831687,-0.5780687143208709,0.08331859606525427,0.5596026122728794,49.47367153007692,9.533852167063834,0.3306936551930624,11,0.027500152587890625,0.38750028610229315,0.04499983787536621,-0.1862502098083496,1.3400001525878906,2,0.011371104535906396,-2.85716621253406,15.05500030517578,1.0624891967122243,15.074999809265135,2.813915527443286,15.052499771118164,0.011371104535906396
5485,2010-11-11,15.204999923706055,15.25,15.0,15.032500267028807,216400.0,0.0023071751638816806,-1.1052614671715448,0.9324284617010424,26.522317271340157,39.04503093648107,-0.004301047274188008,0.2676771266560838,0.08018471227724078,-0.28870793678815687,13.11296915166026,0.25,-0.2441701147799744,-0.19937520027160716,-0.867012457668217,0.4682620571250027,-0.5331938289699121,0.13444342842669776,0.4769266287237617,78.832033457984,44.35700514222398,0.3338186286983048,11,-0.03249979019165039,0.35250043869018377,0.05312490463256836,-0.1537499427795428,1.4724998474121094,3,0.044557696449697426,-1.6000083923660215,15.170000076293945,-2.85716621253406,15.05500030517578,1.0624891967122243,15.074999809265135,0.044557696449697426
5486,2010-11-12,15.137499809265135,15.204999923706055,15.037500381469727,15.199999809265135,268800.0,-0.0044393367168440445,3.6206624398198257,-0.36231956169593665,26.029195342322083,36.91924125766963,0.05442108092567999,0.319462014954885,0.16120708612815804,-0.21519056960405258,12.770769651938672,0.16749954223632812,-0.2390657860039873,-0.24650030136108647,-0.9209055978161995,0.42790499509402835,-0.583702949588643,0.09070234686647005,0.49961117519589493,59.123955482169244,29.480806229200205,0.33720264822755724,11,0.035000324249269354,0.4200005531311035,0.17875003814697443,-0.0824999809265119,1.622500419616701,4,0.045582199356018815,-1.1052614671715448,15.204999923706055,-1.6000083923660215,15.170000076293945,-2.85716621253406,15.05500030517578,0.045582199356018815
5487,2010-11-15,15.182499885559082,15.297499656677244,15.13249969482422,15.204999923706055,164400.0,0.002972754871078731,-1.6938677005239553,0.3600006103515625,51.81595245022651,37.395235157801295,-0.007866945332212438,0.24052286294887892,0.12448636355246023,-0.2518946643770441,11.648015755664611,0.1649999618530238,-0.2553043304090732,-0.17212519645690882,-0.8266246227051823,0.4823742297913647,-0.4993749095810447,0.15512451666722704,0.4124844650112873,66.66666666666684,32.129246705218534,0.3272497131241367,11,-0.009999752044677734,0.3750004768371564,0.16374993324279785,-0.12750005722045898,1.619999885559082,0,0.062078058392569524,3.6206624398198257,15.137499809265135,-1.1052614671715448,15.204999923706055,-1.6000083923660215,15.170000076293945,0.062078058392569524
5488,2010-11-16,14.949999809265135,15.225000381469727,14.869999885559082,15.050000190734865,250800.0,-0.01531368865776117,-1.730770641528812,4.444453863434227,37.739862182949125,36.37456884329054,0.18489727025484015,0.46143647044836555,0.3679734991795307,-0.01767542975248304,11.051312114098485,0.35500049591064453,-0.2618464447232842,-0.38225026130676376,-1.0607355164387666,0.2962349938252391,-0.7214928888727652,-0.04300763374076233,0.6053855054480142,18.71344246496466,-17.084816138551556,0.3392426275660014,11,0.19000005722046076,0.5750002861022949,0.42875003814697443,0.1050000190734881,1.8375005722045916,1,0.09247496094560104,-1.6938677005239553,15.182499885559082,3.6206624398198257,15.137499809265135,-1.1052614671715448,15.204999923706055,0.09247496094560104
5489,2010-11-17,15.029999732971193,15.119999885559082,14.88249969482422,14.994999885559082,399200.0,0.00535116553355941,1.2093025318926043,-0.34999713898797,35.111122037148576,35.53752842952574,0.07079922149470441,0.3455996496056706,0.2990690292279208,-0.09691059206079267,10.17487871592973,0.2375001907348615,-0.2681770416808753,-0.2682503223419168,-0.9350835066619982,0.3985828619781646,-0.6016669145019566,0.06516626981812301,0.470554747409631,37.42688492993057,0.8268373052347187,0.33341659216004066,11,0.05375003814697088,0.4950003623962367,0.3749999999999982,0.025000095367429864,1.8025007247924787,2,0.09680644732072374,-1.730770641528812,14.949999809265135,-1.6938677005239553,15.182499885559082,3.6206624398198257,15.137499809265135,0.09680644732072374
5490,2010-11-18,15.130000114440918,15.227499961853027,15.050000190734865,15.1225004196167,251200.0,0.006653385445533733,-1.3278635215249077,0.21427792915530247,45.41287494017673,36.50282030498215,-0.03175688015839562,0.1881015025699142,0.2061550111317203,-0.18956927001330293,8.584846632858234,0.19750022888183416,-0.2851603135586771,-0.12562494277954173,-0.7124877881868663,0.46123790262778286,-0.419056365483204,0.16780647992412057,0.320109998354166,60.81879955205194,20.975245968913455,0.293431422703662,11,-0.046250343322753906,0.3949999809265119,0.27499961853027344,-0.012500286102294922,1.7899999618530273,3,0.09120952438881802,1.2093025318926043,15.029999732971193,-1.730770641528812,14.949999809265135,-1.6938677005239553,15.182499885559082,0.09120952438881802
5491,2010-11-19,15.039999961853027,15.137499809265135,14.914999961853027,15.104999542236328,215200.0,-0.005948456834576565,2.423071562190581,-8.666963377416073,38.9754865436393,36.03947574305519,0.06289811874559526,0.20741763979167693,0.3050014661666314,-0.0897622231662325,6.799864629382227,0.2224998474121076,-0.3017628615064538,-0.16400008201599192,-0.6139928988879664,0.28599273485598253,-0.38899649045198004,0.060996326419996194,0.36370133276317596,39.766121008508506,-1.3314135617370582,0.22499640843598726,11,0.04374980926513672,0.4850001335144025,0.3862497806549072,0.0774998664855957,1.9649991989135707,4,0.10887631738154502,-1.3278635215249077,15.130000114440918,1.2093025318926043,15.029999732971193,-1.730770641528812,14.949999809265135,0.10887631738154502
5492,2010-11-22,14.960000038146973,15.092499732971193,14.725000381469727,14.970000267028807,304800.0,-0.00531914387692578,1.8823573410724308,0.15385066830990415,34.193540448083255,36.04965229648154,0.13954441085935088,0.21329372984934736,0.38947370553715643,0.0038703341669616975,4.870654834102323,0.3674993515014666,-0.2932313267370841,-0.1899999618530277,-0.42582449206882345,0.04582456836276805,-0.3079122269609247,-0.07208769674513071,0.40100514374466023,46.76613988373704,8.219360283582603,0.11791226510789782,11,0.05124998092651367,0.4925003051757795,0.4812495708465576,0.1574997901916504,1.7624998092651367,0,0.12032086805782005,2.423071562190581,15.039999961853027,-1.3278635215249077,15.130000114440918,1.2093025318926043,15.029999732971193,0.12032086805782005
5493,2010-11-23,14.854999542236328,15.13249969482422,14.649999618530273,14.822500228881836,346000.0,-0.0070187497087500494,-1.5562881784972735,-3.2498569521272223,32.186221999827126,36.44295257952365,0.2382453470555408,0.3114208251392654,0.4940306460693762,0.12139260679270336,5.511776892853878,0.4825000762939471,-0.26303664939059423,-0.2805004119873047,-0.5507665541518953,-0.010234269822714026,-0.4156334830696,-0.14536734090500936,0.44240515961311466,35.49780118338114,-2.7824602254372905,0.13513307108229508,11,0.11875009536743164,0.5600004196166974,0.6212503910064697,0.2625002861022949,1.5625,1,0.1311006589629724,1.8823573410724308,14.960000038146973,2.423071562190581,15.039999961853027,-1.3278635215249077,15.130000114440918,0.1311006589629724
5494,2010-11-24,15.162500381469727,15.204999923706055,14.979999542236328,14.979999542236328,328400.0,0.020700158108998945,-1.4657462663169005,5.615529080345091,51.366132748552644,39.203376521436155,-0.07870820900108377,-0.002094279787574038,0.184331037172921,-0.17410620718537473,5.73356646403498,0.35000038146972656,-0.25073364998666037,0.03075041770935094,-0.23560973315732348,0.29711056857602536,-0.10242965772398627,0.16393049314268815,0.05721571038141526,88.74466809676444,43.827417739333214,0.13318007543333746,11,-0.1887507438659668,0.252499580383299,0.328749418258667,-0.045000553131103516,1.4599990844726598,2,0.107172297386118,-1.5562881784972735,14.854999542236328,1.8823573410724308,14.960000038146973,2.423071562190581,15.039999961853027,0.107172297386118
5495,2010-11-26,15.162500381469727,15.2475004196167,15.039999961853027,15.0649995803833,102000.0,0.0,-1.813564801344842,0.5342485080944368,54.23078898140334,42.33688692577851,-0.09540344382916288,-0.019017937180095146,0.185633124639903,-0.16369880470503873,6.404692284013297,0.20750045776367188,-0.21506801391241304,0.04087538719177175,-0.20256120685389334,0.28431198123743684,-0.0808429098310608,0.1625936842146043,-0.5125007629394531,85.77407126611068,36.721817738778014,0.1217182970228324,11,-0.1887507438659668,0.252499580383299,0.33374953269958496,-0.045000553131103516,1.4375,4,0.11014015065317806,-1.4657462663169005,15.162500381469727,-1.5562881784972735,14.854999542236328,1.8823573410724308,14.960000038146973,0.11014015065317806
5496,2010-11-29,15.09000015258789,15.164999961853027,14.982500076293945,15.0649995803833,467200.0,-0.00478154836325273,1.085710704573817,0.2564140184082084,50.55556772175914,42.19684417817103,-0.03391627178612744,0.04475049665531827,0.2591839893774015,-0.08334250693446243,7.114382368242089,0.18249988555908203,-0.17864880981954556,-0.024624872207642312,-0.26293763851730745,0.21368789410202282,-0.14378125536247488,0.09453151094719026,-0.42805051803588867,73.64015801444475,21.197938923424957,0.1191563831548327,11,-0.1412501335144043,0.32499980926513494,0.4812495708465576,0.0924997329711914,1.7350006103515625,0,0.12127235952295301,-1.813564801344842,15.162500381469727,-1.4657462663169005,15.162500381469727,-1.5562881784972735,14.854999542236328,0.12127235952295301
5497,2010-11-30,15.017499923706055,15.109999656677244,14.84749984741211,14.962499618530273,548000.0,-0.004804521414759733,1.1875004967058644,2.199961853900439,48.66308996824497,43.41053615431501,0.014211868979806752,0.10117302166703723,0.3272395436396831,-0.0016514947883194964,8.015407909074002,0.26249980926513494,-0.14254296303607106,-0.08362507820129395,-0.31104493718744664,0.14379478078485874,-0.1973350076943703,0.0300848512917824,-0.3438392734527582,61.50624476277882,5.393651368974517,0.11370992949307644,11,-0.06874990463256836,0.3975000381469709,0.6012494564056396,0.21249961853027166,1.5699996948242188,1,0.13234554667272902,1.085710704573817,15.09000015258789,-1.813564801344842,15.162500381469727,-1.4657462663169005,15.162500381469727,0.13234554667272902
5498,2010-12-01,15.2475004196167,15.287500381469727,15.029999732971193,15.11750030517578,475600.0,0.01531549839048596,1.4523866830759,2.3636253294493317,52.55354863604397,45.348583554192274,-0.1890286012862994,-0.14243066196384646,0.10045284058617554,-0.21979299961650156,8.637612011172441,0.2700004577636719,-0.09251214593171753,0.15037541389465403,-0.0626375491702813,0.36338837695958937,0.04386893236218725,0.2568818954271208,-0.5623629739761355,90.9091106130818,32.55402042279598,0.10650648153246736,12,-0.2787504196166992,0.04124927520751953,0.4193747043609619,0.02999973297118963,1.297499656677246,2,0.09673712983786809,1.1875004967058644,15.017499923706055,1.085710704573817,15.09000015258789,-1.813564801344842,15.162500381469727,0.09673712983786809
5499,2010-12-02,15.457500457763672,15.522500038146973,15.220000267028807,15.262499809265135,545200.0,0.01377275175390702,-1.1607147114621397,1.5000036679749043,57.45938227932548,46.68708436965324,-0.37102801411881003,-0.35798652945867815,-0.10422989233094171,-0.4212628955762838,8.986723423434997,0.30249977111816584,-0.09804708453059163,0.3522504329681393,0.09888380211513592,0.6056170638211427,0.2255671175416385,0.4789337483946401,-0.7482684946899418,90.37043525683501,33.17602148538015,0.12668331542650155,12,-0.37125062942504883,-0.37125062942504883,0.1712496280670166,-0.18000030517578303,1.2624988555908203,3,0.0621057128282656,1.4523866830759,15.2475004196167,1.1875004967058644,15.017499923706055,1.085710704573817,15.09000015258789,0.0621057128282656
5500,2010-12-03,15.637499809265135,15.692500114440918,15.457500457763672,15.462499618530273,529200.0,0.011644790307028918,-1.5405572595819264,0.8974338910271599,63.85039853498895,49.4509634798032,-0.5268744231924636,-0.5245141523145982,-0.2709078634605344,-0.5910399699855517,9.419482589384186,0.2349996566772461,-0.05989948407470713,0.5066247940063455,0.1587919380285161,0.854457649984175,0.3327083660174317,0.6805412219952593,-0.8794717616870109,93.4910902017611,35.031289770019185,0.17391642798891468,12,-0.46624994277953924,-0.46624994277953924,-0.037499427795410156,-0.3599996566772461,0.9800004959106428,4,0.06298958712655867,-1.1607147114621397,15.457500457763672,1.4523866830759,15.2475004196167,1.1875004967058644,15.017499923706055,0.06298958712655867
5501,2010-12-06,15.432499885559082,15.647500038146973,15.3774995803833,15.625,256400.0,-0.013109507671078657,1.2736862393941462,-1.099999455043853,56.361316486560725,51.914049706300695,-0.29093860209728284,-0.3052354780359785,-0.0640430450345999,-0.3745908265204356,9.119132477629147,0.2700004577636719,-0.02651324086358464,0.2826248645782474,-0.08795261754073813,0.653202346697233,0.09733612351875465,0.4679136056377402,-0.5997140726319348,69.23075186756459,11.321244533667965,0.18528874105949314,12,-0.26125001907348633,-0.26125001907348633,0.16750049591064275,-0.15499973297119318,1.0525007247924805,0,0.07565206574231897,-1.5405572595819264,15.637499809265135,-1.1607147114621397,15.457500457763672,1.4523866830759,15.2475004196167,0.07565206574231897
5502,2010-12-07,15.3774995803833,15.5600004196167,15.3100004196167,15.470000267028807,374000.0,-0.003563927139714207,-1.1978117795011527,0.4805227618391692,61.95802024401233,55.222027288987945,-0.19052355939515309,-0.2386461843814658,-0.003990537833782781,-0.303075733076561,8.710592699620713,0.25,-0.014575859320796525,0.2124995708465569,-0.1697204734768185,0.5947196151699323,0.021389548684869197,0.4036095930082446,-0.47593662333505193,52.45277695405943,-9.984545613177566,0.1911100221616875,12,-0.10749959945678711,-0.20624971389770508,0.222500801086424,-0.09999942779541193,1.1024999618530273,1,0.09413111507430605,1.2736862393941462,15.432499885559082,-1.5405572595819264,15.637499809265135,-1.1607147114621397,15.457500457763672,0.09413111507430605
5503,2010-12-08,15.380000114440918,15.5,15.297499656677244,15.414999961853027,217600.0,0.00016260992527072915,-1.0249957084819288,0.37837392003629816,60.23391193195125,56.20733608714334,-0.123732951035187,-0.22719873869245255,6.447965301603631e-05,-0.289717548643587,8.55065043087544,0.20250034332275568,0.015118181441089007,0.1987501144409176,-0.19133263985355953,0.5888328687353948,0.003708737293678155,0.39379149158815707,-0.41516218480125566,33.862412504137886,-30.42747495275936,0.1950413771472388,12,-0.1100001335144043,-0.20875024795532227,0.22000026702880682,-0.10249996185302912,1.3100004196166957,2,0.07851102048793779,-1.1978117795011527,15.3774995803833,1.2736862393941462,15.432499885559082,-1.5405572595819264,15.637499809265135,0.07851102048793779
5504,2010-12-09,15.342499732971193,15.4975004196167,15.2524995803833,15.414999961853027,376800.0,-0.002438256254271076,1.063155020518957,2.0714441416893226,56.449142476087346,56.4538198087749,-0.06483235025940459,-0.18562983906145192,0.040112431937659565,-0.23869082820452192,8.918355993187513,0.24500083923339844,0.06049473163084862,0.15262475013733123,-0.24398423036256034,0.5492337306372228,-0.04567974011261455,0.350929240387277,-0.31944882854743106,20.4545553065413,-42.44547157295515,0.19830449024994565,12,-0.07249975204467951,-0.17124986648559748,0.2575006484985316,-0.06499958038330433,1.5299997329711932,3,0.0783770809354205,-1.0249957084819288,15.380000114440918,-1.1978117795011527,15.3774995803833,1.2736862393941462,15.432499885559082,0.0783770809354205
5505,2010-12-10,15.88249969482422,15.975000381469727,15.390000343322756,15.4350004196167,627200.0,0.03519634813436312,-1.17674664528069,-6.172384309805232,70.08340035946324,58.62357899074202,-0.5497745457209238,-0.7086011166743482,-0.49568706954513964,-0.7570969079264938,9.743344915739735,0.6325006484985334,0.13677918526158983,0.6587497234344504,0.15534684469342785,1.162152602175473,0.4070482840639382,0.9104511628049625,-0.8058928535990866,87.19715099188643,20.48803322358998,0.25170143937051154,12,-0.47124958038330256,-0.5699996948242205,-0.28249931335449574,-0.6049995422363317,0.905000686645506,4,0.05273097022650641,1.063155020518957,15.342499732971193,-1.0249957084819288,15.380000114440918,-1.1978117795011527,15.3774995803833,0.05273097022650641
5506,2010-12-13,15.827500343322756,15.977499961853027,15.74250030517578,15.869999885559082,436400.0,-0.0034628901343147778,-1.2117654450637527,-0.09497119792343306,70.92881570567695,61.09754851712336,-0.423717628986644,-0.6316428459716725,-0.43760391170931534,-0.684356557178873,10.615511234974337,0.23499965667724787,0.1645031661801557,0.5692503452301043,0.00041236786605303166,1.1380883225941556,0.2848313565480787,0.85366933391213,-0.6610541480731627,79.31040833024235,9.66229984526295,0.2844189886820252,12,-0.3237504959106463,-0.5137505531311053,-0.2274999618530309,-0.5500001907348668,0.9224996566772443,0,0.04991312239562218,-1.17674664528069,15.88249969482422,1.063155020518957,15.342499732971193,-1.0249957084819288,15.380000114440918,0.04991312239562218
5507,2010-12-14,16.125,16.182500839233402,15.862500190734865,15.8774995803833,412800.0,0.018796376573938955,-1.3063176380426502,-5.8236020105917525,78.03531413971898,63.928855795309474,-0.6119504900274766,-0.9011129032502083,-0.7254365975301962,-0.9627640062602278,11.677822989731254,0.3550004959106463,0.19890422739951852,0.8196249961853024,0.133201584686228,1.5060484076843768,0.4764132904357652,1.1628367019348396,-0.8612273527579948,93.81712243008157,19.029278540029154,0.3432117057495373,12,-0.4237494468688965,-0.7087497711181623,-0.6306247711181641,-0.8474998474121112,0.6875,1,0.022325619246608586,-1.2117654450637527,15.827500343322756,-1.17674664528069,15.88249969482422,1.063155020518957,15.342499732971193,0.022325619246608586
5508,2010-12-15,16.332500457763672,16.469999313354492,16.075000762939453,16.075000762939453,555600.0,0.01286824544270826,-2.067953542117271,1.0404010434527962,77.02077555493699,66.10234393704408,-0.7256702753534583,-1.053755960514163,-0.9315399158089832,-1.156557849551545,12.448988053215155,0.39499855041503906,0.25532727272459255,0.9580004215240479,0.1539028899429553,1.7620979531051422,0.5559516557335016,1.3600491873145941,-0.9401058636428719,88.7064570227652,15.03616529152795,0.4020487657905468,12,-0.4712510108947754,-0.7725009918212891,-0.945000171661377,-1.055000305175783,0.6949996948242188,2,0.009031016705255412,-1.3063176380426502,16.125,-1.2117654450637527,15.827500343322756,-1.17674664528069,15.88249969482422,0.009031016705255412
5509,2010-12-16,16.485000610351562,16.747499465942386,16.257499694824222,16.350000381469727,320000.0,0.009337220163089022,-2.0624832362776573,0.5242733548635596,78.53289362143416,67.73373227998243,-0.8013638523610442,-1.1506568442326177,-1.0777794467126505,-1.2952834900855272,13.460049809794878,0.48999977111816406,0.33200380219471803,1.0377505302429206,0.11096767599674706,1.9645333844890942,0.5743591031198338,1.5011419573660074,-0.9201892611533715,80.66305523024816,8.171700400237697,0.4633914271230872,12,-0.4850010871887189,-0.7862510681152326,-1.0975003242492676,-1.2075004577636737,0.3675003051757848,3,0.012435542378889775,-2.067953542117271,16.332500457763672,-1.3063176380426502,16.125,-1.2117654450637527,15.827500343322756,0.012435542378889775
5510,2010-12-17,16.510000228881836,16.655000686645508,16.360000610351562,16.497499465942386,799600.0,0.001516506982388366,-1.0521853355624553,0.09259808700318085,81.27752841276707,70.50220027178314,-0.7706230829001779,-1.12462973653823,-1.093922801986725,-1.3040678147006837,15.010626074197331,0.2950000762939453,0.3930664232218213,0.9937501430511482,-0.03360937502886685,2.0211096611311614,0.48007038401114244,1.5074299020911557,-0.73230501866969,76.36821538443998,3.85602447169191,0.5136797590400067,12,-0.5100007057189924,-0.811250686645506,-1.1324999332427979,-1.232500076293947,0.5224990844726562,4,0.021956343551492452,-2.0624832362776573,16.485000610351562,-2.067953542117271,16.332500457763672,-1.3063176380426502,16.125,0.021956343551492452
5511,2010-12-20,16.677499771118164,16.75,16.489999771118164,16.602500915527347,489200.0,0.01014533857748301,1.3636458215929879,5.999542264267518,85.0951375912242,73.07299108814001,-0.8302576718273738,-1.22602055989055,-1.2483416733446298,-1.4516187879577434,16.187425358954457,0.26000022888183594,0.43824951113366595,1.079374694824219,-0.04463011616237722,2.203379505810817,0.5173722893309218,1.6413771003175182,-0.7252397948745752,91.83095837036096,17.18606037716326,0.5620024054932988,12,-0.6762499809265137,-0.9774999618530273,-1.3124995231628418,-1.3999996185302752,0.6475009918212891,0,0.006595749474514134,-1.0521853355624553,16.510000228881836,-2.0624832362776573,16.485000610351562,-2.067953542117271,16.332500457763672,0.006595749474514134
5512,2010-12-21,16.760000228881836,16.815000534057614,16.622499465942386,16.737499237060547,312800.0,0.004946812105885545,1.905641365213309,0.300017802192227,84.10372021192012,75.72519200813655,-0.7778235261388691,-1.2298081650938837,-1.3156465548560785,-1.5152048884985696,16.812453429900376,0.19250106811522727,0.4618351540418342,1.0718751430511482,-0.123012003646771,2.2667622897490673,0.47443156970219036,1.6693187164001078,-0.6481922478869642,92.56752402873441,19.154588855598305,0.5974435733489591,12,-0.726250171661377,-1.0275001525878924,-1.3949999809265137,-1.4037499427795446,0.3899993896484375,1,-0.0005966723595028922,1.3636458215929879,16.677499771118164,-1.0521853355624553,16.510000228881836,-2.0624832362776573,16.485000610351562,-0.0005966723595028922
5513,2010-12-22,16.802499771118164,16.90250015258789,16.752500534057614,16.78499984741211,347600.0,0.0025357721751750883,-2.6364182831246428,0.7777401034161228,82.80487351017419,78.65360656747953,-0.6675181332148199,-1.1793931318562159,-1.3460119194242015,-1.5405064719616703,17.288809607968105,0.149999618530277,0.5234239253561732,1.016999673843383,-0.2090279341679775,2.2430272818547436,0.40398586983770457,1.6300134778490634,-0.5500532795107453,84.49607589172173,12.681709183926884,0.6130138040056803,12,-0.6562495231628418,-1.026249885559082,-1.4374995231628418,-1.38624954223633,0.4349994659423828,2,0.0005951631613188013,1.905641365213309,16.760000228881836,1.3636458215929879,16.677499771118164,-1.0521853355624553,16.510000228881836,0.0005951631613188013
5514,2010-12-23,16.787500381469727,16.860000610351562,16.732500076293945,16.797500610351562,133200.0,-0.0008926879840950308,-1.1249940395772073,-0.5714441416893733,80.50400568663326,79.81145160383176,-0.47605163864244204,-1.09241970744349,-1.3157398547552823,-1.5160855728034708,18.105686772060285,0.1275005340576172,0.5861319152196742,0.9207502841949466,-0.34613792403830956,2.187638492428203,0.28730618007831765,1.5541943883115756,-0.40504315766621346,78.80186762110355,9.327546667326942,0.6334441041166284,12,-0.4650001525878906,-1.0112504959106445,-1.455000400543213,-1.3175001144409197,0.46749877929687145,3,0.01429633749304804,-2.6364182831246428,16.802499771118164,1.905641365213309,16.760000228881836,1.3636458215929879,16.677499771118164,0.01429633749304804
5515,2010-12-27,16.832500457763672,16.934999465942386,16.762500762939453,16.762500762939453,238000.0,0.0026805703810208747,-3.928555858310728,-6.999809269502194,90.57974019138737,81.9948876577996,-0.4158540437040834,-1.0602523629442953,-1.3447100737560636,-1.5530631981915217,19.22371864290619,0.17249870300293324,0.6639794782431672,0.882250356674195,-0.40910049145622196,2.173601204804614,0.23657493260898477,1.5279257807394035,-0.34603464820328256,76.96649921991468,7.1531469821764375,0.6456754240652092,12,-0.4337506294250453,-1.040000915527342,-1.528125524520874,-1.362500190734865,0.39999961853027344,0,0.0011882047954705488,-1.1249940395772073,16.787500381469727,-2.6364182831246428,16.802499771118164,1.905641365213309,16.760000228881836,0.0011882047954705488
5516,2010-12-28,16.920000076293945,16.977500915527347,16.770000457763672,16.832500457763672,194800.0,0.0051982543383752855,1.0493741110870036,1.25,93.88340258216672,83.75578637362712,-0.37111165528898127,-1.0578605436215511,-1.4174116120770641,-1.6309122563297827,20.225171348124192,0.20750045776367543,0.7664155388654592,0.8782499790191665,-0.4157831586080789,2.172283116646412,0.23123341020554378,1.5252665478327891,-0.34382753545715516,83.8026466369004,11.306129391445424,0.6470165688136228,12,-0.3937492370605469,-1.106249809265135,-1.6156251430511475,-1.4499998092651385,0.16749954223632812,1,0.006648891049247929,-3.928555858310728,16.832500457763672,-1.1249940395772073,16.787500381469727,-2.6364182831246428,16.802499771118164,0.006648891049247929
5517,2010-12-29,17.004999160766598,17.030000686645508,16.850000381469727,16.90999984741211,230000.0,0.005023586530105373,1.4827223340304907,1.0857111716620846,94.1576477795683,85.65988328747504,-0.35554488680653407,-1.0396290012703382,-1.4935733597403757,-1.7108578607749614,20.85508961744558,0.18000030517578125,0.8008569002126755,0.863874101638789,-0.40396542377559186,2.13171362705317,0.22995433893159856,1.4977938643459794,-0.34856094499169643,91.59614299635722,13.625560538928838,0.6339197627071905,12,-0.36124897003173473,-1.1649990081787074,-1.7006242275238002,-1.4924988746643066,0.1750011444091797,2,0.018818089853903208,1.0493741110870036,16.920000076293945,-3.928555858310728,16.832500457763672,-1.1249940395772073,16.787500381469727,0.018818089853903208
5518,2010-12-30,16.72249984741211,16.969999313354492,16.707500457763672,16.950000762939453,284400.0,-0.016612721393498342,-1.038828479156173,-2.3947637882226287,83.09358786649643,86.16662709248196,-0.013305602408227202,-0.6755988899693577,-1.1933285304015335,-1.4257347548446706,22.105127335884106,0.29749870300292613,0.8377797961898175,0.5076248168945305,-0.7120284149257081,1.727278048714771,-0.10220179901558879,1.1174514328046499,0.30750083923339844,4.650970233553935,-77.2657064083152,0.60982661591012,12,-0.02749919891357422,-0.8824996948242188,-1.4906246662139893,-1.2699995040893572,0.5550003051757812,3,0.025564345942231892,1.4827223340304907,17.004999160766598,1.0493741110870036,16.920000076293945,-3.928555858310728,16.832500457763672,0.025564345942231892
5519,2010-12-31,16.417499542236328,16.729999542236328,16.395000457763672,16.680000305175778,365200.0,-0.018238918101887824,-1.1788634023496136,1.153844864012862,64.45948216935022,84.29795528765787,0.3141488413997138,-0.3109319016327845,-0.8838353156805923,-1.1155065330921126,23.88475218048741,0.33499908447265625,0.8248267293544913,0.1546245574951186,-1.0140221691134172,1.3232712841036545,-0.4296988058091493,0.7389479207993865,0.6125011444091797,3.5431616319689536,-74.49563355479029,0.5843233633042675,12,0.2950010299682617,-0.47874927520751953,-1.2231247425079346,-1.0024995803833026,0.7475013732910192,4,0.04994668601723751,-1.038828479156173,16.72249984741211,1.4827223340304907,17.004999160766598,1.0493741110870036,16.920000076293945,0.04994668601723751
5520,2011-01-03,16.622499465942386,16.819999694824222,16.549999237060547,16.549999237060547,364000.0,0.012486671504309488,-6.448264975928119,-0.2761905453911498,69.87500649691567,82.60682961051246,0.1416848033125433,-0.46204370943993567,-1.0906524134846585,-1.3084049815086018,25.273146744937836,0.4025001525878942,0.8095021250289385,0.3103744983673131,-0.8299824638765472,1.4507314606111734,-0.25980398275461525,0.8805529794892433,0.38210121154784815,35.826602547736826,-40.31424456201157,0.5701784811219298,1,0.09000110626220348,-0.6837491989135778,-1.4281246662139928,-1.2074995040893608,0.32999992370605113,0,0.03805081757530693,-1.1788634023496136,16.417499542236328,-1.038828479156173,16.72249984741211,1.4827223340304907,17.004999160766598,0.03805081757530693
5521,2011-01-04,16.600000381469727,16.790000915527347,16.382499694824222,16.684999465942386,322000.0,-0.0013535319714558236,1.762701563368741,-1.1723974638920227,63.76815440156127,80.34732229825038,0.1699014624495021,-0.3663781489108935,-1.073170828448749,-1.2748103430528737,26.805278723792004,0.407501220703125,0.7735289243593275,0.22950038909912251,-0.8384977978667578,1.297498576065001,-0.30449870438381765,0.7634994825820627,0.38021628723144474,33.59078818299878,-38.64879389552547,0.5339990934829396,1,0.10624980926513672,-0.661250114440918,-1.405625581741333,-1.185000419616701,0.4375,1,0.038102390378874196,-6.448264975928119,16.622499465942386,-1.1788634023496136,16.417499542236328,-1.038828479156173,16.72249984741211,0.038102390378874196
5522,2011-01-05,16.825000762939453,16.9375,16.489999771118164,16.552499771118164,422000.0,0.013554239536096135,-1.2515678606559344,-3.2059285521944627,64.13203148089364,78.27256207277475,-0.05018661148706016,-0.5031730998085706,-1.2996299249338872,-1.4848192562539726,28.831421605427742,0.44750022888183594,0.735135238747052,0.38212571144104146,-0.5948409963402668,1.3590924192223497,-0.10635764244961265,0.8706090653316956,0.1193528873291001,75.31937964865789,4.949478771651528,0.48848335389065384,1,-0.11875057220458984,-0.8862504959106445,-1.6431257724761963,-1.4100008010864276,0.26999855041503906,2,0.015601714335076178,1.762701563368741,16.600000381469727,-6.448264975928119,16.622499465942386,-1.1788634023496136,16.417499542236328,0.015601714335076178
5523,2011-01-06,16.587499618530273,16.850000381469727,16.577499389648438,16.797500610351562,365600.0,-0.01411596633816059,-1.3695589076766153,-0.7706430366279599,52.804354292453574,75.19482302897703,0.1716615612148722,-0.1797886679299765,-1.037524400991078,-1.2333958296560255,30.951653578681217,0.27250099182128906,0.6623820453500429,0.084249591827394,-0.7558023031212429,0.9243014867760291,-0.33577635564692443,0.5042755393017124,0.35000038146972656,36.93690287992262,-30.803685424909453,0.4200259474743177,1,0.11875057220458984,-0.5574994087219238,-1.4056246280670166,-1.1724996566772479,0.5799999237060547,3,0.03571971064183832,-1.2515678606559344,16.825000762939453,1.762701563368741,16.600000381469727,-6.448264975928119,16.622499465942386,0.03571971064183832
5524,2011-01-07,16.545000076293945,16.670000076293945,16.452499389648438,16.537500381469727,276800.0,-0.0025621427709846545,-1.450688788119748,-0.03571266382684989,50.94850668348307,70.79135263920988,0.19684534806195586,-0.04488287573965266,-0.9733890377020131,-1.182348954097403,32.817066274040755,0.2175006866455078,0.588435574962368,-0.018374967575073953,-0.6564832908227451,0.6197333556725955,-0.33742912919890955,0.30067919404876164,0.3924999237060547,29.27933191284579,-35.8262067602417,0.31905416162383476,1,0.16125011444091797,-0.4199995994567871,-1.416250228881836,-1.1300001144409197,0.5825004577636683,4,0.044273198725667484,-1.3695589076766153,16.587499618530273,-1.2515678606559344,16.825000762939453,1.762701563368741,16.600000381469727,0.044273198725667484
5525,2011-01-10,16.719999313354492,16.837499618530273,16.440000534057614,16.512500762939453,476000.0,0.010577167497949347,-1.255320300198556,27.6675991861648,51.14708795542203,66.04287323623825,0.004704305015064136,-0.1622398131921443,-1.1283831849371282,-1.348175497018735,33.70496855736175,0.3974990844726598,0.5225978634544326,0.11474928855896138,-0.439656081515146,0.6691546586330688,-0.16245339647809232,0.3919519735960151,0.18420066833495952,60.810708639768805,-0.8764776967076386,0.277202685037053,1,-0.013749122619628906,-0.5787491798400879,-1.6337494850158691,-1.3049993515014666,0.4450016021728551,0,0.026614929452624114,-1.450688788119748,16.545000076293945,-1.3695589076766153,16.587499618530273,-1.2515678606559344,16.825000762939453,0.026614929452624114
5526,2011-01-11,16.617500305175778,16.780000686645508,16.447500228881836,16.594999313354492,352800.0,-0.006130323707420726,-1.094496608815278,0.10843927235288621,46.19491976893771,60.71368123505707,0.06680663673150633,0.0026125474821263595,-1.0023055460204482,-1.2312585151448356,34.633421988884955,0.3325004577636719,0.46445264168152534,-0.027249717712404475,-0.44376047415282827,0.3892610387280193,-0.23550509593261637,0.18100566050780742,0.25539765930176017,35.67838425352595,-21.189609497325414,0.20825537822021203,1,0.05874919891357777,-0.4762501716613734,-1.446250438690182,-1.2025003433227521,0.625,1,0.020159414973401235,-1.255320300198556,16.719999313354492,-1.450688788119748,16.545000076293945,-1.3695589076766153,16.587499618530273,0.020159414973401235
5527,2011-01-12,16.485000610351562,16.625,16.332500457763672,16.625,677200.0,-0.007973503378420066,3.17858310626703,-6.221920827329964,41.91083211116975,56.13781948446521,0.1316297790021892,0.17229931413385557,-0.8491344457187111,-1.0866814214762108,34.84957133511389,0.2924995422363281,0.38044142345827936,-0.17774944305419993,-0.5250504698113048,0.1695515837029049,-0.35139995643275057,-0.004098929675649288,0.35847345794677565,29.468632863898215,-22.91712017335618,0.1736505133785517,1,0.14999961853027344,-0.3437504768371582,-1.3137507438659668,-1.070000648498537,1.3724994659423828,2,0.03351530182966611,-1.094496608815278,16.617500305175778,-1.255320300198556,16.719999313354492,-1.450688788119748,16.545000076293945,0.03351530182966611
5528,2011-01-13,16.479999542236328,16.584999084472653,16.424999237060547,16.424999237060547,325200.0,-0.0003033708177173633,-4.818143986683183,-0.3928610354223433,42.12544850835864,53.65626018879948,0.11020380820451336,0.19912654667398044,-0.8243834009874806,-1.068192141493931,34.37562088474658,0.15999984741210582,0.2754171203551117,-0.1901254653930664,-0.513326777939568,0.13307584715343523,-0.3517261216663172,-0.028524809119815586,0.32259663721923815,29.207788038449188,-19.01707863769625,0.16160065627325026,1,0.1550006866455078,-0.33874940872192383,-1.2593746185302734,-1.0649995803833026,1.2350006103515625,3,0.03731794831316537,3.17858310626703,16.485000610351562,-1.094496608815278,16.617500305175778,-1.255320300198556,16.719999313354492,0.03731794831316537
5529,2011-01-14,16.690000534057614,16.72249984741211,16.364999771118164,16.427499771118164,540000.0,0.012742778983887648,1.183210641569212,4.772714662227706,46.63518225439313,51.07405749518587,-0.06378564921251595,0.005555947984223764,-1.0107392435419875,-1.2577982591899257,33.465048028139044,0.3575000762939453,0.15723102393183552,0.00962553024291779,-0.3016379106246099,0.32088897111044545,-0.14600619019084604,0.16525725067668162,0.0749879876626025,70.79221196155011,25.120550903270548,0.15563172043376367,1,-0.0550003051757777,-0.5487504005432093,-1.469375610351559,-1.275000572204588,0.8774986267089844,4,0.028609885733935636,-4.818143986683183,16.479999542236328,3.17858310626703,16.485000610351562,-1.094496608815278,16.617500305175778,0.028609885733935636
5530,2011-01-18,16.872499465942386,16.872499465942386,16.569999694824222,16.569999694824222,1090800.0,0.01093462708478432,1.0,1.1523767311409336,48.92653876857143,49.42498909152033,-0.23143007100853907,-0.15641234084366928,-1.1615044118242075,-1.4193924758557372,32.66273424591477,0.30249977111816406,0.07444703683930243,0.17399950027466105,-0.137707979286823,0.4857069798361451,0.018145760493919028,0.32985324005540306,-0.5399990081787145,100.0,56.708158436284876,0.15585373978074224,1,-0.23749923706055043,-0.6624989509582555,-1.6518745422363317,-1.4574995040893608,0.6125011444091761,1,0.01511341390941845,1.183210641569212,16.690000534057614,-4.818143986683183,16.479999542236328,3.17858310626703,16.485000610351562,0.01511341390941845
5531,2011-01-19,16.787500381469727,16.907499313354492,16.764999389648438,16.875,702000.0,-0.005037729273261071,-1.1509162360189438,-0.28925515615049463,45.084768264444676,47.30862651191489,-0.13079118617994112,-0.06614082057419068,-1.0427677224169258,-1.3124135046454928,31.666439495166827,0.1424999237060547,0.06370832956489636,0.08350038528442383,-0.23052020907780602,0.39752097964665367,-0.07350991189669287,0.24051068246554053,-0.44419994354247905,79.13057900585474,40.21604064272259,0.1570102971811153,1,-0.16750049591064453,-0.40124988555908203,-1.4256253242492676,-1.372500419616701,1.1049995422363281,2,0.022487000773165233,1.0,16.872499465942386,1.183210641569212,16.690000534057614,-4.818143986683183,16.479999542236328,0.022487000773165233
5532,2011-01-20,16.75,16.864999771118164,16.665000915527347,16.762500762939453,392400.0,-0.002233827587049264,-1.1917811082544725,0.14286648501362398,50.69886072807928,47.074682782539966,-0.11739368027317809,-0.031018372680875927,-0.9719952518471562,-1.2581574018641462,30.319989493345222,0.19999885559081676,0.020674418466942512,0.04650001525878977,-0.2671767909428695,0.36017682146044905,-0.11033838784203809,0.20333841835961763,-0.3841316070556644,70.96784400863494,26.574143372649417,0.1568384031008288,1,-0.13000011444091797,-0.30374956130981445,-1.3412501811981201,-1.3350000381469744,1.1725006103515625,3,0.02940300329407619,-1.1509162360189438,16.787500381469727,1.0,16.872499465942386,1.183210641569212,16.690000534057614,0.02940300329407619
5533,2011-01-21,16.8125,16.90250015258789,16.742500305175778,16.837499618530273,326000.0,0.003731343283582156,1.064505014458915,1.9998474214220323,61.449298758508355,48.24143745754277,-0.16161667098722532,-0.09774205308688266,-0.9991661664507774,-1.3003343719247802,28.775526328496703,0.15999984741211293,-4.559011333071794e-05,0.10850000381469727,-0.20587237157942795,0.4228723792088225,-0.04868618388236712,0.26568619151176165,-0.42496637023925743,82.48859105707635,31.56736794057783,0.15718618769706336,1,-0.19250011444091797,-0.25999927520751953,-1.2537496089935303,-1.3962497711181623,0.9074993133544922,4,0.06215613836692602,-1.1917811082544725,16.75,-1.1509162360189438,16.787500381469727,1.0,16.872499465942386,0.06215613836692602
5534,2011-01-24,17.02750015258789,17.117500305175778,16.817499160766598,16.827499389648438,245600.0,0.012788113165079107,-1.727267998335326,-8.000152590218967,61.671498253702666,49.41081637957396,-0.3363470143079681,-0.30971961028388506,-1.1793178574240208,-1.4892837446956833,27.474934281199108,0.3050003051757777,-0.03436988151385734,0.3115001678466811,-0.03315602905409065,0.6561563647474529,0.13917206939629523,0.483828266297067,-0.6191678954833968,83.56163429112945,29.461575495592804,0.17232809845038582,1,-0.30249977111816406,-0.3400001525878906,-1.316875696182251,-1.4675006866455078,0.8875007629394531,0,0.04037586221342715,1.064505014458915,16.8125,-1.1917811082544725,16.75,-1.1509162360189438,16.787500381469727,0.04037586221342715
5535,2011-01-25,16.852500915527347,17.082500457763672,16.6875,16.982500076293945,624800.0,-0.01027744739347114,1.3939427217293299,-0.6499933243052332,56.68875992453471,50.57679861908474,-0.15709618539398562,-0.14034049227710454,-0.9719134877050415,-1.293816926016504,25.73274755946745,0.3950004577636719,-0.03122877952412395,0.13550090789795277,-0.21069120176629852,0.48169301756220406,-0.037595146934172874,0.3085969627300784,-0.4016185755385777,41.43651997976798,-14.627538660433245,0.17309605483212537,1,-0.12750053405762074,-0.12750053405762074,-1.0031263828277606,-1.1537513732910174,1.3724994659423793,1,0.04242683319367013,-1.727267998335326,17.02750015258789,1.064505014458915,16.8125,-1.1917811082544725,16.75,0.04242683319367013
5536,2011-01-26,17.032499313354492,17.125,16.834999084472653,16.834999084472653,319200.0,0.010680812226587788,-1.9367147285772914,-1.5192423375442683,55.63090645021372,52.101251323422964,-0.30400570826700957,-0.3283112814564788,-1.114570968764026,-1.453330728899516,23.856562588989924,0.2900009155273473,-0.014551674113793212,0.309874343872071,-0.05343808362879443,0.6731867713729365,0.1282181301216383,0.49153055762250375,-0.5416198954545024,79.8911150548155,25.177838942333644,0.18165621375043292,1,-0.28749942779541016,-0.30374908447265625,-1.1831247806549055,-1.3337497711181623,1.2425003051757812,2,0.026566934697732858,1.3939427217293299,16.852500915527347,-1.727267998335326,17.02750015258789,1.064505014458915,16.8125,0.026566934697732858
5537,2011-01-27,17.325000762939453,17.489999771118164,16.969999313354492,16.969999313354492,561600.0,0.0171731373184687,-1.9295680813225662,1.797473611017187,69.43352415224635,55.135481950521594,-0.5194480106005628,-0.627797300376649,-1.3670134292768168,-1.7264325786121724,22.112164002449028,0.5200004577636719,-0.0021491381871356907,0.5863757133483887,0.14988685625093723,1.0228645704458401,0.36813128479966295,0.8046201418971144,-0.783391698471462,79.43937006376845,21.548979856989796,0.2182444285487255,1,-0.39750099182128906,-0.41375064849853516,-1.4743759632110596,-1.6250009536743164,0.7349987030029332,3,0.03275608287305598,-1.9367147285772914,17.032499313354492,1.3939427217293299,16.852500915527347,-1.727267998335326,17.02750015258789,0.03275608287305598
5538,2011-01-28,17.149999618530273,17.5,17.09000015258789,17.329999923706055,506400.0,-0.01010107571155383,-1.7333392673219485,-0.5070410427512989,64.90147551827297,57.16507009095268,-0.2675482399624549,-0.4417769439888275,-1.1456655756920355,-1.5302578411203243,21.082091273066833,0.4099998474121094,0.027724237958722142,0.38999958038330007,-0.08346762903383009,0.8634667898004302,0.153265975674735,0.6267331850918652,-0.513551483397265,56.923029972956726,-4.397004479382822,0.23673360470856541,1,-0.11499977111816406,-0.2337493896484375,-1.2668745517730713,-1.41749954223633,1.1650009155273402,4,0.04504379061248587,-1.9295680813225662,17.325000762939453,-1.9367147285772914,17.032499313354492,1.3939427217293299,16.852500915527347,0.04504379061248587
5539,2011-01-31,17.237499237060547,17.432500839233402,17.03499984741211,17.227500915527347,522800.0,0.005102018686678589,-1.0126609172646417,-0.055546136565910835,63.320467111600315,58.76439546240034,-0.30085613749977824,-0.489807078993195,-1.1874251943192746,-1.5963790386530352,21.40238906954125,0.3975009918212926,0.08482752001305371,0.4364992141723647,-0.0538051193864959,0.9268035477312253,0.1913470473929344,0.681651380951795,-0.497424878143498,67.6922137920673,6.047186277950168,0.24515216677943058,1,-0.154998779296875,-0.32124900817871094,-1.2762491703033447,-1.4612493515014648,0.9500007629394531,0,0.02799130370701186,-1.7333392673219485,17.149999618530273,-1.9295680813225662,17.325000762939453,-1.9367147285772914,17.032499313354492,0.02799130370701186
5540,2011-02-01,17.254999160766598,17.450000762939453,17.010000228881836,17.375,593600.0,0.0010152240452854233,2.2592346654045308,-12.00209843571618,67.16012999748432,61.21721343273808,-0.28875862611267067,-0.4822155629529341,-1.1612625121747584,-1.5948562475358283,21.44641334007811,0.4400005340576172,0.14802207875981566,0.42237415313720206,-0.09999737986307977,0.9447456861374839,0.16118838663706114,0.683559919637343,-0.4237337249195967,63.15781925817113,-1.6986221839876237,0.2611857665001406,2,-0.17249870300292613,-0.3387489318847621,-1.205624103546139,-1.478749275207516,0.620000839233402,1,0.03824988622783709,-1.0126609172646417,17.237499237060547,-1.7333392673219485,17.149999618530273,-1.9295680813225662,17.325000762939453,0.03824988622783709
5541,2011-02-02,17.232500076293945,17.549999237060547,17.194999694824222,17.254999160766598,568000.0,-0.001303916868556576,-6.282053288470273,0.18749105936577587,71.38768796530871,63.515972014652455,-0.21959036090659723,-0.43205318766958456,-1.0915606170131689,-1.5519548598817536,22.299932316438703,0.3549995422363246,0.18992062130484655,0.36825008392333913,-0.17113068158835887,0.9076308494350371,0.09855970116748836,0.6379404666791899,-0.3209864927485846,45.2587581843354,-23.07953081283204,0.26969038275584944,2,-0.11375045776367188,-0.29125022888183594,-1.1368753910064662,-1.4400005340576154,0.7899990081787109,2,0.05759467870486912,2.2592346654045308,17.254999160766598,-1.0126609172646417,17.237499237060547,-1.7333392673219485,17.149999618530273,0.05759467870486912
5542,2011-02-03,17.087499618530273,17.379999160766598,16.944999694824222,17.242500305175778,475200.0,-0.008414359908411884,1.0232608686009328,6.889199728722531,66.09272700999306,64.03190848703964,-0.024228885576278003,-0.2807740825944407,-0.8974900156176062,-1.388984448590108,22.35077595361055,0.4349994659423757,0.21179606215293134,0.21012468338012624,-0.3379398075579161,0.7581891743181686,-0.0639075620888967,0.4841569288491492,0.46249961853027344,23.553724219247076,-47.67983693761987,0.27403224546902155,2,0.03125,-0.14624977111816406,-0.9174990653991699,-1.273749351501463,0.6674995422363281,3,0.06949524661362583,-6.282053288470273,17.232500076293945,2.2592346654045308,17.254999160766598,-1.0126609172646417,17.237499237060547,0.06949524661362583
5543,2011-02-04,17.180000305175778,17.28499984741211,16.792499542236328,16.96500015258789,332000.0,0.005413354130828774,1.3176526554828518,-1.3870916138559124,63.84181278010844,64.27305454552918,-0.06606493166396987,-0.3442605773469758,-0.9354489748056594,-1.4646710050576317,22.17719637968888,0.49250030517578125,0.2555927215896716,0.27300033569335724,-0.2731404446521637,0.8191411160388782,-7.005447940144904e-05,0.5460707258661159,0.3699989318847692,51.15523683865918,-19.302430971897564,0.2730703901727601,2,-0.06125068664550426,-0.23875045776366832,-0.9381251335144007,-1.340000152587887,0.3699989318847692,4,0.051222301812270166,1.0232608686009328,17.087499618530273,-6.282053288470273,17.232500076293945,2.2592346654045308,17.254999160766598,0.051222301812270166
5544,2011-02-07,17.27750015258789,17.457500457763672,17.162500381469727,17.217500686645508,417200.0,0.005675194742734702,-2.4705875753121878,0.27906708539593444,62.01782833856861,64.8651732581996,-0.13898911488729127,-0.40482523824343986,-0.9860627935399506,-1.5472536439951377,22.717677334831997,0.2950000762939453,0.29333863210752753,0.3338751792907715,-0.20828035611583218,0.8760307146973751,0.06279741158746788,0.6049529469940751,0.24219909667968764,64.02650900923585,-2.582955673275947,0.2710777677033023,2,-0.10625076293945312,-0.33625030517578125,-1.0099997520446777,-1.4375,0.16499900817870738,0,0.060049218481084576,1.3176526554828518,17.180000305175778,1.0232608686009328,17.087499618530273,-6.282053288470273,17.232500076293945,0.060049218481084576
5545,2011-02-08,17.165000915527347,17.364999771118164,17.079999923706055,17.245000839233402,364400.0,-0.006511314488033326,-1.2799813844193046,-1.3333439298089456,61.021915858340705,65.46417430354705,0.025144112280944597,-0.2711818687339935,-0.8270180904216566,-1.4185835374835971,22.66572026470886,0.2849998474121094,0.3043590023161613,0.199125862121587,-0.34090874055802445,0.7391604648011985,-0.07089143921821872,0.46914316346139273,0.3256103454589798,49.175118595587,-15.195741144055255,0.27001730133980606,2,0.006248474121090197,-0.22375106811523793,-0.8393754959106481,-1.3250007629394567,0.3649997711181605,1,0.059568833669429555,-2.4705875753121878,17.27750015258789,1.3176526554828518,17.180000305175778,1.0232608686009328,17.087499618530273,0.059568833669429555
5546,2011-02-09,16.952499389648438,17.107500076293945,16.805000305175778,17.067499160766598,567600.0,-0.012379930937648997,2.1025362637792946,1.4374985098824151,55.36422007409103,63.900918294863125,0.251558299307419,-0.03404156395107805,-0.5671434614433721,-1.190703234415011,22.248398154405137,0.3600006103515696,0.29480741895604723,-0.03012561798095703,-0.5448519614787841,0.48460072551687006,-0.2874887897298706,0.2272375537679565,0.5101874025878885,24.060094306070237,-37.845566418315514,0.257363171748913,2,0.21875,-0.011249542236328125,-0.6268739700317383,-1.1124992370605469,0.7100009918212891,2,0.05441679065417704,-1.2799813844193046,17.165000915527347,-2.4705875753121878,17.27750015258789,1.3176526554828518,17.180000305175778,0.05441679065417704
5547,2011-02-10,17.037500381469727,17.09749984741211,16.879999160766598,16.954999923706055,186800.0,0.00501406841950347,1.1481614045663828,-0.7173967127195751,55.890056930809294,62.89964956292272,0.1357636089136527,-0.07961001379206323,-0.600469643792529,-1.2619902879163707,22.314413231377078,0.21750068664551137,0.31105001825568124,0.02725038528442525,-0.4312594911664469,0.4857602617352974,-0.2020045529410126,0.2565053235098631,0.3983789207666,36.84218074182853,-21.532083342982325,0.22925493822543636,2,0.13374900817871094,-0.09625053405761719,-0.7150001525878906,-1.197500228881836,0.7974987030029297,3,0.057813568947838734,2.1025362637792946,16.952499389648438,-1.2799813844193046,17.165000915527347,-2.4705875753121878,17.27750015258789,0.057813568947838734
5548,2011-02-11,17.094999313354492,17.174999237060547,16.917499542236328,17.010000228881836,374000.0,0.0033748455229560825,1.1020474892954457,1.0302862163036945,51.92579572601667,61.63357496452454,0.07782673368972937,-0.09346429849228599,-0.6119749388032183,-1.3027868711994515,22.479592959249484,0.25749969482421875,0.319794617627732,0.05399932861327983,-0.33144760929754824,0.4394462665241079,-0.1387241403421342,0.24672279756869386,0.3151447984818354,44.44428204783455,-10.300127646267967,0.19272346895541484,2,0.07625007629394531,-0.1537494659423828,-0.7724990844726562,-1.2549991607666016,0.6900005340576172,4,0.038607772677505814,1.1481614045663828,17.037500381469727,2.1025362637792946,16.952499389648438,-1.2799813844193046,17.165000915527347,0.038607772677505814
5549,2011-02-14,17.167499542236328,17.184999465942386,16.979999542236328,17.114999771118164,210000.0,0.004241019701311188,3.6857329700269488,0.6176510187595369,59.545404103223255,60.787494309606636,-0.006310816360851845,-0.135293892816005,-0.6434607473199634,-1.358193186957223,22.21655545681292,0.20499992370605824,0.2747399242352202,0.10262460708618093,-0.2489449960438037,0.4541942102161656,-0.07316019447881317,0.278409408651175,0.2179387868159992,64.73206835126607,7.961258037735249,0.17578480156499243,2,0.003749847412109375,-0.22624969482421875,-0.7993743419647217,-1.3274993896484375,0.47500038146972656,0,0.022280454639487468,1.1020474892954457,17.094999313354492,1.1481614045663828,17.037500381469727,2.1025362637792946,16.952499389648438,0.022280454639487468
5550,2011-02-15,17.127500534057614,17.1875,17.020000457763672,17.100000381469727,293600.0,-0.002329926270293825,1.2711943309367404,0.5238147138963901,53.14573133453573,58.76061023952075,0.015310638536103482,-0.07927583366179292,-0.5678692871378388,-1.2982852255106767,21.491400300192254,0.16749954223632812,0.24808533302115165,0.04987554550170614,-0.29064047159192796,0.39039156259534025,-0.12038246304511091,0.2201335540485232,0.23422024352207416,84.31385259798465,29.20901999228191,0.17025800854681739,2,-0.002500534057613635,-0.18625068664550426,-0.7118752002716029,-1.287500381469723,0.6949996948242223,1,0.018391394943040096,3.6857329700269488,17.167499542236328,1.1020474892954457,17.094999313354492,1.1481614045663828,17.037500381469727,0.018391394943040096
5551,2011-02-16,17.165000915527347,17.247499465942386,17.067499160766598,17.207500457763672,291200.0,0.0021894835965798887,1.9388390632784707,-1.545429324455612,43.62550951241843,56.26425273979024,-0.03662267790332052,-0.09174875297015816,-0.5619988482719194,-1.3200869589458861,20.705508417527263,0.18000030517578836,0.219845296125186,0.06850090026855682,-0.24508781204465535,0.382089612581769,-0.08829345588804927,0.2252952564251629,0.17395101263860724,77.55143349457163,24.470354867790064,0.15679435615660633,2,-0.0400009155273473,-0.22375106811523793,-0.7412507534027135,-1.3250007629394567,0.7124996185302663,2,0.02126418593942425,1.2711943309367404,17.127500534057614,3.6857329700269488,17.167499542236328,1.1020474892954457,17.094999313354492,0.02126418593942425
5552,2011-02-17,17.242500305175778,17.299999237060547,17.125,17.165000915527347,182000.0,0.004514965657725467,-1.222195310986243,-1.8235346916793678,53.99571237659887,55.17024158384473,-0.10037892664253789,-0.13750962655099386,-0.5925595600448332,-1.3794015247666298,20.435960948634698,0.17499923706054688,0.18292277876999563,0.12137527465819886,-0.15247867369279788,0.3952292230091956,-0.015551699517299511,0.25830224883369723,0.07459352755299165,84.96758751371205,31.035215728975643,0.13692697417549907,2,-0.11124992370605113,-0.3012504577636683,-0.8337504863738978,-1.402500152587887,0.5349998474121129,3,0.024358420696555028,1.9388390632784707,17.165000915527347,1.2711943309367404,17.127500534057614,3.6857329700269488,17.167499542236328,0.024358420696555028
5553,2011-02-18,17.857500076293945,18.052499771118164,17.194999694824222,17.194999694824222,822400.0,0.03566766769512886,-1.5886779850348962,8.548459342390972,68.39765684693099,55.879111418107215,-0.6807577590672906,-0.7064252949646033,-1.1525871403788095,-1.9717770507281855,20.767976349692862,0.8575000762939418,0.15469842770110986,0.6841250419616713,0.2871288284074893,1.0811212555158534,0.48562693518458033,0.8826231487387624,-1.0650005340576172,81.81821415296844,28.40253506379127,0.19849810677709082,2,-0.42875003814697266,-0.6487503051757812,-1.4693748950958252,-2.0174999237060547,0.13249969482421875,4,-0.0012600303360020826,-1.222195310986243,17.242500305175778,1.9388390632784707,17.165000915527347,1.2711943309367404,17.127500534057614,-0.0012600303360020826
5554,2011-02-22,17.71500015258789,18.177499771118164,17.702499389648438,18.022499084472656,512000.0,-0.007979836096723592,-1.8571412181774376,-0.46414906388822763,62.70721346820371,56.066366708092,-0.5248675166825301,-0.5373278100483816,-0.9544285456237596,-1.8090880598408177,20.5650815850012,0.47500038146972656,0.14329879806284396,0.507250118255616,0.04909042543658515,0.9654098110746467,0.27817027184610055,0.7363299646651313,-0.8973006057739248,60.04320579768415,7.5351599579711035,0.22907984640951465,2,-0.22375011444091797,-0.44375038146972656,-1.3268749713897705,-1.875,0.17749977111816406,1,0.003951436309414413,-1.5886779850348962,17.857500076293945,-1.222195310986243,17.242500305175778,1.9388390632784707,17.165000915527347,0.003951436309414413
5555,2011-02-23,17.567499160766598,17.907499313354492,17.417499542236328,17.782499313354492,438000.0,-0.008326333082178672,1.107525205706457,0.6991899167586861,58.656300948843516,56.432153471953384,-0.3512003868801372,-0.3515379889889978,-0.7692437721038594,-1.6443659771589125,20.578425205874396,0.48999977111816406,0.12968689381979814,0.32399921417236044,-0.12899789691704555,0.7769963252617664,0.09750065862765567,0.5504977697170652,-0.6954076049804634,45.045020276307504,-8.033842058391244,0.22649855554470386,2,-0.0387496948242152,-0.1937494277954066,-1.179373979568478,-1.7274990081787074,0.32999992370605824,2,0.004269290822392913,-1.8571412181774376,17.71500015258789,-1.5886779850348962,17.857500076293945,-1.222195310986243,17.242500305175778,0.004269290822392913
5556,2011-02-24,17.485000610351562,17.795000076293945,17.46500015258789,17.674999237060547,557600.0,-0.004696089617540977,-1.869570265204916,0.8837139156508788,60.614181714098244,56.95705622565215,-0.20699022897883168,-0.24601428443647677,-0.6474700576542887,-1.5452306528980575,20.463168840242197,0.3299999237060547,0.11208874361116017,0.21887559890747,-0.23494879323495255,0.6726999910498925,-0.008036597163741277,0.44578779497868126,-0.5606927259521477,34.20434096333359,-21.6752878644146,0.22691219607121113,2,0.062499046325683594,-0.0637502670288086,-1.062500238418579,-1.6450004577636719,0.6774997711181641,3,0.019302236588454313,1.107525205706457,17.567499160766598,-1.8571412181774376,17.71500015258789,-1.5886779850348962,17.857500076293945,0.019302236588454313
5557,2011-02-25,17.892499923706055,17.892499923706055,17.5,17.549999237060547,287600.0,0.02330565050785549,1.291965762464568,-1.8026482221374505,66.28571976642698,58.552603341253295,-0.53691591640548,-0.6417193612316758,-1.0197400310073732,-1.932037820572809,19.451678926205123,0.4074993133544922,0.1153415873321677,0.5979999542236314,0.06467470310870382,1.131325205338559,0.3313373286661694,0.8646625797810934,-0.9180643638378889,70.99238419531237,13.91554561634915,0.2666626255574637,2,-0.3137502670288086,-0.4712495803833008,-1.3893747329711914,-2.052499771118164,0.4925003051757848,4,-0.0008383059780577851,-1.869570265204916,17.485000610351562,1.107525205706457,17.567499160766598,-1.8571412181774376,17.71500015258789,-0.0008383059780577851
5558,2011-02-28,17.922500610351562,18.25,17.905000686645508,18.09499931335449,301200.0,0.0016767185565700338,-2.32531781705871,-0.5036448384743365,65.21228261162938,59.182256508853975,-0.4885696831013462,-0.6438914905054673,-1.0201257977623612,-1.9463507600897945,18.62569023042864,0.3575000762939453,0.1498456050358783,0.5893755912780776,-0.007940639153954265,1.1866918217101095,0.29071747606206344,0.8880337064940917,-0.8999424820333957,60.66075560748734,4.278641523663886,0.2986581152160154,2,-0.28750038146972656,-0.4537506103515625,-1.3893754482269287,-2.082500457763672,0.5049991607666016,0,-0.008090414441382365,1.291965762464568,17.892499923706055,-1.869570265204916,17.485000610351562,1.107525205706457,17.567499160766598,-0.008090414441382365
5559,2011-03-01,17.719999313354492,18.125,17.607500076293945,18.02750015258789,622000.0,-0.011298718934349528,1.0596989998291928,1.782626964031041,62.55651920250409,60.2278996052949,-0.22289412173611112,-0.4251887406911976,-0.7946683560307335,-1.7276631026277975,17.643108996690067,0.5174999237060547,0.17649737283080924,0.3627492904663079,-0.25686414405079816,0.9823627249834139,0.05294257320775486,0.6725560077248609,-0.6237946727354142,36.33628886292299,-20.09173055629484,0.3098067172585529,3,-0.061249732971191406,-0.2512493133544922,-1.133749008178711,-1.8799991607666016,0.8000011444091797,1,0.015237046739623006,-2.32531781705871,17.922500610351562,1.291965762464568,17.892499923706055,-1.869570265204916,17.485000610351562,0.015237046739623006
5560,2011-03-02,17.915000915527344,18.002500534057614,17.747499465942386,17.747499465942386,262000.0,0.011004605515187116,-2.0447625229164976,-0.5447186745978957,71.94985306680624,63.37504888911577,-0.32904379256398286,-0.5989161765225184,-0.9647805075691238,-1.9041023080376576,16.73545121255967,0.28250122070312145,0.2180187747361657,0.5247508049011245,-0.1405507955198182,1.1900524053220671,0.19210000469065136,0.8574016051115976,-0.7495685533454122,57.324949096864174,-3.0653140659648557,0.33265080021047144,3,-0.22750091552734375,-0.44625091552734375,-1.2087507247924805,-2.031250953674318,0.6974983215332031,2,-0.0012559860826905078,1.0596989998291928,17.719999313354492,-2.32531781705871,17.922500610351562,1.291965762464568,17.892499923706055,-0.0012559860826905078
5561,2011-03-03,18.225000381469727,18.30500030517578,18.02750015258789,18.09000015258789,264000.0,0.017303904554852645,-1.134614679235594,0.805964540703054,74.5605010311913,65.6600254062927,-0.5284411071453867,-0.8756421942832162,-1.2511749724703378,-2.192510438360646,15.731375250302726,0.3899993896484375,0.251607075509515,0.7851252555847168,0.027685712569407883,1.5425647986000257,0.40640548407706234,1.1638450270923713,-0.994493961018712,90.06212504620284,25.590519772836956,0.3787197715076539,3,-0.47500038146972656,-0.6762504577636719,-1.5,-2.341250419616701,0.21249961853027344,3,-0.017969892463215342,-2.0447625229164976,17.915000915527344,1.0596989998291928,17.719999313354492,-2.32531781705871,17.922500610351562,-0.017969892463215342
5562,2011-03-04,18.274999618530273,18.27750015258789,18.002500534057614,18.262500762939453,376800.0,0.0027434423052952184,30.428664850136645,0.09258395851876969,74.48133568230051,66.33598972133376,-0.4655339624428123,-0.877083972575452,-1.2791611722480418,-2.219969298147568,15.859574361903544,0.274999618530277,0.3093613510072082,0.7757494926452644,-0.04860368266605519,1.600102667956584,0.36357290498960637,1.1879260803009224,-0.9585336873012764,95.69882769879489,27.508585288411183,0.4121765876556596,3,-0.41374969482421875,-0.7262496948242188,-1.5381245613098145,-2.3874998092651367,0.16749954223632812,4,-0.00615590913317865,-1.134614679235594,18.225000381469727,-2.0447625229164976,17.915000915527344,1.0596989998291928,17.719999313354492,-0.00615590913317865
5563,2011-03-07,18.059999465942386,18.412500381469727,17.875,18.38249969482422,328800.0,-0.011764714477470295,1.8104477388663665,-25.8023805890429,67.48286001442192,66.86661711535801,-0.2445003245943944,-0.6248105520659664,-1.045562538681537,-1.985366205342192,16.741215529635962,0.5375003814697266,0.3822805018403308,0.5167493820190465,-0.3295056121538451,1.3630043761919381,0.09362188493259893,0.9398768791054941,-0.6644507847976477,56.211082994512964,-11.903678437977746,0.4231274970864458,3,-0.14499950408935902,-0.457499504089359,-1.1406245231628453,-1.9899997711181676,0.39500045776366477,0,0.017995613098014784,30.428664850136645,18.274999618530273,-1.134614679235594,18.225000381469727,-2.0447625229164976,17.915000915527344,0.017995613098014784
5564,2011-03-08,18.315000534057614,18.489999771118164,17.962499618530273,18.09000015258789,316800.0,0.01411966088903327,-1.1979106648282,-0.6976751063087326,71.4543670156751,68.28862445611708,-0.4530879170947415,-0.841229674675386,-1.2781349815989564,-2.217565618155735,17.18717169850666,0.5275001525878906,0.44752819769600194,0.7198754310607889,-0.18308532185704962,1.6228361839786274,0.26839505460186786,1.17135580751971,-0.8177566828803755,76.43108887084948,9.937219397925972,0.45148037645891975,3,-0.3375005722045863,-0.6737508773803675,-1.339375495910641,-2.240000724792477,0.10999870300293324,1,0.00614246430685883,1.8104477388663665,18.059999465942386,30.428664850136645,18.274999618530273,-1.134614679235594,18.225000381469727,0.00614246430685883
5565,2011-03-09,18.1875,18.357500076293945,18.09000015258789,18.32749938964844,298800.0,-0.006961535918086348,1.674989032787198,-0.6222184546263978,67.89148512102233,69.09721372355308,-0.25523180319210326,-0.6674172237011149,-1.1306756689327884,-2.0678132776730607,18.002185467792753,0.2674999237060547,0.4349848305093147,0.5412499427795403,-0.3748610662705367,1.4573609518296173,0.08319443825450179,0.9993054473045788,-0.5711254384298492,50.81302704094133,-13.692154687337613,0.458055504525039,3,-0.19250011444091797,-0.5462503433227539,-1.188124656677246,-2.1125001907348633,0.2325000762939453,2,0.018281812110717333,-1.1979106648282,18.315000534057614,1.8104477388663665,18.059999465942386,30.428664850136645,18.274999618530273,0.018281812110717333
5566,2011-03-10,17.875,18.149999618530273,17.719999313354492,18.040000915527344,323600.0,-0.01718213058419249,1.2337775575922716,1.178583106267,60.22634057045875,68.4239493684455,0.13232252077690632,-0.2975160348488579,-0.8042574666466713,-1.7359301094488515,19.405279456987206,0.4675006866455078,0.43622918065706884,0.1826249122619643,-0.67760372785256,1.0428535523764886,-0.24748940779529605,0.6127392323192247,0.6149997711181641,20.129947337392434,-40.06070486412064,0.4301143200572616,3,0.1737499237060547,-0.2337503433227539,-0.8756246566772461,-1.8000001907348633,0.7199993133544886,3,0.041258698576813746,1.674989032787198,18.1875,-1.1979106648282,18.315000534057614,1.8104477388663665,18.059999465942386,0.041258698576813746
5567,2011-03-11,18.022499084472656,18.07999992370605,17.732500076293945,17.90250015258789,386000.0,0.008251697033435423,1.9574378287124805,-0.7272622185231423,53.14283596741017,67.08289974131004,0.005814528892720716,-0.38729465567815424,-0.93857762718293,-1.8665841585181155,20.88419838883081,0.3474998474121058,0.4622695908033094,0.28087406158447337,-0.5330285690994074,1.0947766922683542,-0.1260772537574688,0.6878253769264155,0.4521006774902361,39.2856612055427,-17.418696893242142,0.4069513153419413,3,0.026250839233398438,-0.38124942779541016,-0.9924993515014648,-1.922499656677246,0.3225002288818324,4,0.023026824059316553,1.2337775575922716,17.875,1.674989032787198,18.1875,-1.1979106648282,18.315000534057614,0.023026824059316553
5568,2011-03-14,17.7549991607666,18.020000457763672,17.75,17.950000762939453,255200.0,-0.01484255443444693,-1.6341517877911034,-1.625027815748482,50.727254189748464,65.76853696211498,0.27608943663604535,-0.071478723368962,-0.6516282405882663,-1.5776759146896673,22.169136887507086,0.27249908447265625,0.4880023524779986,-0.01962585449218679,-0.7745189675279605,0.7352672585435869,-0.39707241101007185,0.35782070202569827,0.7045085922241228,4.545432026593874,-49.59939936360255,0.3774465565178861,3,0.35000038146972656,-0.11374950408935547,-0.7249994277954102,-1.6549997329711914,0.6500015258789062,0,0.03872148873536285,1.9574378287124805,18.022499084472656,1.2337775575922716,17.875,1.674989032787198,18.1875,0.03872148873536285
5569,2011-03-15,17.549999237060547,17.700000762939453,17.360000610351562,17.540000915527347,453600.0,-0.011546039616777026,1.1935396542176828,-0.05127302248694834,49.68833626936992,63.29503509573316,0.5078441221858903,0.17249005100807935,-0.4193273894523202,-1.3572321278984134,23.028325375383695,0.39499855041503906,0.4600155031571589,-0.24375076293945241,-0.9518084853750644,0.4643069594961595,-0.5977796241572584,0.11027809827835355,0.8947183471374522,19.047491572287118,-34.751020515806005,0.3540288612178057,3,0.3750009536743164,0.09750080108642578,-0.5199995040893555,-1.4499998092651367,1.1950016021728516,1,0.05156699293378897,-1.6341517877911034,17.7549991607666,1.9574378287124805,18.022499084472656,1.2337775575922716,17.875,0.05156699293378897
5570,2011-03-16,17.442499160766598,17.670000076293945,17.422500610351562,17.559999465942386,352000.0,-0.0061253607388733755,-2.1429021241553032,-11.752003052275013,49.249754384877996,60.48272991280946,0.6048810197313088,0.32127074192480976,-0.2918214313905274,-1.2391075557062585,23.924575435908967,0.2474994659423828,0.42963183707292885,-0.3670007705688505,-1.0248953152107632,0.29089377407306216,-0.6959480428898068,-0.03805349824789417,0.9588297444775442,10.44286759362272,-43.94081285779683,0.32894727232095694,3,0.48250102996826527,0.20500087738037465,-0.3862495422363246,-1.3424997329711879,1.4075012207031286,2,0.05632794172660116,1.1935396542176828,17.549999237060547,-1.6341517877911034,17.7549991607666,1.9574378287124805,18.022499084472656,0.05632794172660116
5571,2011-03-17,17.530000686645508,17.657499313354492,17.530000686645508,17.657499313354492,209600.0,0.005016570450851798,1.0,1.0850918771507687,42.78609797794841,56.96103683454812,0.45642405134069364,0.27670283848482313,-0.35716249847200743,-1.3168049524233076,24.639738348693236,0.21500015258789418,0.4213074319992387,-0.2977492332458489,-0.8980999125447084,0.30260144605301065,-0.5979245728952769,0.002426106403579098,0.8296750868029328,23.611144224834348,-27.48725074500785,0.3001753396494292,3,0.39499950408935547,0.11749935150146484,-0.4737510681152344,-1.3312511444091797,1.322500228881836,3,0.050770071579429255,-2.1429021241553032,17.442499160766598,1.1935396542176828,17.549999237060547,-1.6341517877911034,17.7549991607666,0.050770071579429255
5572,2011-03-18,17.662500381469727,17.747499465942386,17.600000381469727,17.667499542236328,478000.0,0.007558453487406691,-1.2692313335387961,0.039209526374053796,45.028683128922715,54.46612829171487,0.254687549370189,0.18686235270807927,-0.47275872035876887,-1.4381115839988112,25.293539352723904,0.21749877929687855,0.37554978499949243,-0.18624954223632884,-0.7268086585046625,0.3543095740320048,-0.45652910037049566,0.08403001589783798,0.6571883854548375,45.833309250643005,-3.8879824162688976,0.270279558134167,3,0.2624998092651367,0.02249908447265625,-0.6062507629394531,-1.4637508392333984,1.5149993896484375,4,0.05279540901598945,1.0,17.530000686645508,-2.1429021241553032,17.442499160766598,1.1935396542176828,17.549999237060547,0.05279540901598945
5573,2011-03-21,17.834999084472656,18.0625,17.670000076293945,17.90250015258789,348400.0,0.009766380709262723,1.0258020692846104,13.5024799694773,52.22436609274065,52.32946152249994,0.05242965598910132,0.013271960116384207,-0.6183444442754045,-1.5840099126057297,24.188152329866103,0.39999961853027344,0.2930707940500312,-0.012625789642335405,-0.5532018872186484,0.5279503079339776,-0.2829138384304919,0.2576622591458211,0.44630215618898816,67.61549990225679,15.531844860935777,0.2702880487881573,3,0.023751258850097656,-0.13124942779541016,-0.7787494659423828,-1.6362495422363281,1.3650016784667969,0,0.02859547266956941,-1.2692313335387961,17.662500381469727,1.0,17.530000686645508,-2.1429021241553032,17.442499160766598,0.02859547266956941
5574,2011-03-22,17.78499984741211,17.889999389648438,17.607500076293945,17.875,1058800.0,-0.00280343367688074,3.7083637982007183,1.3333144956202316,47.336042186823335,50.04552341870004,0.02161511410513839,0.0725014735659606,-0.5400882394142599,-1.508907949012027,22.69235506324827,0.2824993133544922,0.2001620669103481,-0.06612501144409322,-0.6039852038795956,0.4717351809914092,-0.33505510766184443,0.202805084773658,0.45944936803713077,56.640559807357604,5.004264810014028,0.2689300962177516,3,-0.029999732971191406,-0.05000019073486328,-0.7287502288818359,-1.5862503051757812,1.4500007629394496,1,0.03486088527145048,1.0258020692846104,17.834999084472656,-1.2692313335387961,17.662500381469727,1.0,17.530000686645508,0.03486088527145048
5575,2011-03-23,17.642499923706055,17.834999084472656,17.549999237060547,17.802499771118164,306000.0,-0.008012365753648831,1.533349157370045,1.7777730682829653,37.18370313669795,47.4852303705044,0.08792280539889674,0.23284652571154751,-0.37604622360409223,-1.3439148858017376,22.207827719714132,0.2849998474121094,0.13219915362919465,-0.21237497329711985,-0.7429048191978893,0.3181548726036496,-0.47763989624750636,0.052889949653266655,0.5665713475392771,21.126644530648356,-24.58950595211809,0.2652649229503852,3,0.0775003433227539,0.11250019073486328,-0.5862503051757812,-1.3525004386901855,1.7849998474121094,2,0.062491195708944014,3.7083637982007183,17.78499984741211,1.0258020692846104,17.834999084472656,-1.2692313335387961,17.662500381469727,0.062491195708944014
5576,2011-03-24,17.822500228881836,17.892499923706055,17.545000076293945,17.684999465942386,232000.0,0.010202653022767905,1.504502027630765,-0.8593805879407546,40.58273962727906,46.08966411048983,-0.11209582709280852,0.083719615256733,-0.5286643111915552,-1.4979914349529437,21.755906235444375,0.3474998474121094,0.025092951846431788,-0.04924964904785156,-0.5509289215536199,0.4524296234579168,-0.30008928530073575,0.20158998720503263,0.35260821592774505,53.62322579694013,13.641739885790344,0.2508396362528839,3,-0.11124992370605469,-0.043750762939453125,-0.7893753051757812,-1.4375004768371582,1.5949993133544922,3,0.05765185239963122,1.533349157370045,17.642499923706055,3.7083637982007183,17.78499984741211,1.0258020692846104,17.834999084472656,0.05765185239963122
5577,2011-03-25,17.877500534057614,17.987499237060547,17.797500610351562,17.844999313354492,276000.0,0.003086003897850853,-1.9804027166920983,0.23637120266331776,45.930905082519764,45.55673643190886,-0.21213549409830534,0.02902616346510456,-0.5508072137107618,-1.527403101373121,21.143284375852236,0.18999862670898438,-0.06797609846677943,0.006500625610346589,-0.4950928763528921,0.5080941275735853,-0.24429612537127454,0.2572973765919677,0.26500359737364576,64.25130565865204,25.235388786816912,0.2507967509816196,3,-0.16625022888183238,-0.0700006484985316,-0.844375610351559,-1.4762511253356898,2.097499847412113,4,0.05453784658612104,1.504502027630765,17.822500228881836,1.533349157370045,17.642499923706055,3.7083637982007183,17.78499984741211,0.05453784658612104
5578,2011-03-28,17.77750015258789,17.96500015258789,17.712499618530273,17.959999084472656,398400.0,-0.005593644440352041,1.6233676158769792,-5.6151408450710365,37.12573701335196,44.160892070129094,-0.12137116485678234,0.12396209170513828,-0.4182727702500131,-1.4027744829128395,19.62545945402641,0.2525005340576172,-0.12061212719753911,-0.08624973297118999,-0.5888995160769674,0.4164000501345875,-0.33757462452407694,0.16507515858169697,0.33370383800017933,52.542489773574665,17.505066005320977,0.25132489155288795,3,-0.034999847412109375,0.06499958038330078,-0.7412500381469727,-1.3762507438659668,1.8624992370605504,0,0.07875120835403138,-1.9804027166920983,17.877500534057614,1.504502027630765,17.822500228881836,1.533349157370045,17.642499923706055,0.07875120835403138
5579,2011-03-29,17.989999771118164,18.155000686645508,17.7450008392334,17.7450008392334,353200.0,0.011953290209891554,-2.3469521214480342,-1.342467757780983,45.454537473167605,43.73920130216128,-0.29602301868853687,-0.0709081260178337,-0.6018682761803973,-1.588641222214079,19.33344992699065,0.4099998474121094,-0.1531872627275881,0.11274986267089915,-0.38814399422310686,0.6136437195649052,-0.13769706577610563,0.3631967911179039,-0.6299991607666016,72.95069665057407,38.26019003928698,0.25044692844700367,3,-0.14749908447265625,-0.06499958038330078,-0.6712498664855957,-1.3375000953674316,1.3875007629394496,1,0.06725964464790435,1.6233676158769792,17.77750015258789,-1.9804027166920983,17.877500534057614,1.504502027630765,17.822500228881836,0.06725964464790435
5580,2011-03-30,17.892499923706055,18.107500076293945,17.854999542236328,18.107500076293945,449200.0,-0.005419669185801723,1.3488405102819325,-0.8775554690541066,50.44699710511521,44.59041231629091,-0.14301753536010153,0.026160851994092127,-0.4818847188928679,-1.4620906536780858,19.02565984226523,0.2525005340576172,-0.16191558122216065,0.016375064849853516,-0.4842627862120459,0.5170129159117529,-0.23394386068109796,0.266693990380805,-0.5165993118286138,56.967131100382716,19.59067067553518,0.2503189255309505,3,-0.042499542236328125,0.032500267028808594,-0.5112500190734863,-1.1775002479553223,1.6525001525878906,2,0.0750314764493476,-2.3469521214480342,17.989999771118164,1.6233676158769792,17.77750015258789,-1.9804027166920983,17.877500534057614,0.0750314764493476
5581,2011-03-31,17.897499084472656,17.93000030517578,17.802499771118164,17.889999389648438,509600.0,0.0002793997925341074,2.5171524781647903,-0.03488227675165451,46.55647122370957,44.76016654904501,-0.10102922338332121,-0.004882213659819001,-0.4611383199286081,-1.4365574728493016,17.98271326628856,0.1275005340576172,-0.1507768559224587,0.037749290466308594,-0.43551743023044764,0.5110160111630648,-0.19888406988206953,0.2743826508146867,-0.5060164710998549,41.807687997310325,4.47970303135142,0.23663336034837876,3,-0.04749870300292969,0.02750110626220703,-0.44624948501586914,-1.1824994087219238,1.7900009155273438,3,0.08548684257080885,1.3488405102819325,17.892499923706055,-2.3469521214480342,17.989999771118164,1.6233676158769792,17.77750015258789,0.08548684257080885
5582,2011-04-01,18.162500381469727,18.167499542236328,17.885000228881836,17.9375,487600.0,0.014806610451343793,1.4042627448115772,30.00127161749746,61.241412984913794,45.762060648175364,-0.3214507968570288,-0.29380747124730533,-0.6955749669619564,-1.6695347497299515,17.21256576788758,0.2824993133544922,-0.12050182571579526,0.30837554931640554,-0.14642441709818144,0.7631755157309925,0.08097556610911383,0.5357755325236973,-0.7557474066314711,98.90128316376791,55.05429518568073,0.22739998320729293,4,-0.30625057220458984,-0.23750019073486328,-0.6781253814697266,-1.3787503242492676,1.7624988555908203,4,0.06909836940991965,2.5171524781647903,17.897499084472656,1.3488405102819325,17.892499923706055,-2.3469521214480342,17.989999771118164,0.06909836940991965
5583,2011-04-04,18.38500022888184,18.40250015258789,18.19750022888184,18.247499465942386,234400.0,0.012250507514874887,1.3768022998673721,0.6111134658585173,72.8142357003566,48.59297103856795,-0.5115201985849609,-0.5172292804917582,-0.8863093899415198,-1.8580723020340564,16.328182061268574,0.23999977111816406,-0.0667364517200788,0.5146253585815472,0.00852211508708578,1.0207286020760087,0.2615737368343183,0.7676769803287762,-0.9478173913476624,97.33841186589711,48.27436381031149,0.25305162174722995,4,-0.4112501144409215,-0.4600000381469762,-0.8850002288818395,-1.4250001907348668,1.4050006866455043,0,0.08648355359224214,1.4042627448115772,18.162500381469727,2.5171524781647903,17.897499084472656,1.3488405102819325,17.892499923706055,0.08648355359224214
5584,2011-04-05,18.427499771118164,18.47249984741211,18.32749938964844,18.40250015258789,397200.0,0.002311642192397656,1.521752110526865,0.18181439866833124,77.90370965929246,53.11741620774511,-0.5065676913019033,-0.5806381435032719,-0.9028258830674645,-1.8678538429183504,15.298268639166995,0.14500045776366832,-0.02323088240647664,0.5514999389648452,0.02260223471136058,1.0803976432183298,0.28705108683810465,0.8159487910915857,-0.932397894680765,93.28357146720641,37.70934844008956,0.2644488521267419,4,-0.4187498092651367,-0.5024995803833008,-0.8756246566772461,-1.3712496757507324,1.6175003051757812,1,0.06579837924788112,1.3768022998673721,18.38500022888184,1.4042627448115772,18.162500381469727,2.5171524781647903,17.897499084472656,0.06579837924788112
5585,2011-04-06,18.520000457763672,18.587499618530273,18.457500457763672,18.540000915527344,247200.0,0.005019709010686713,1.2608969680886353,-0.8000305180437934,77.96611813286592,57.27112493058809,-0.5157405093608389,-0.6819135748300553,-0.9620913287589623,-1.9273253293886938,14.302105909012363,0.15999984741210938,-0.010104187007225818,0.627375602722168,0.03962210338328731,1.2151291020610486,0.33349885305272764,0.9212523523916083,-0.9467067436482957,91.40137912266806,30.47107561932627,0.2938767496694397,4,-0.37000083923339844,-0.5462503433227539,-0.9562506675720215,-1.3575000762939453,1.4174995422363281,2,0.046301298871430197,1.521752110526865,18.427499771118164,1.3768022998673721,18.38500022888184,1.4042627448115772,18.162500381469727,0.046301298871430197
5586,2011-04-07,18.612499237060547,18.747499465942386,18.40250015258789,18.5,444400.0,0.0049945343958184285,-1.2439057673461011,-5.62483311081442,77.45665185988807,60.773985683629014,-0.5413186199236151,-0.7550390860647127,-1.0253975586799946,-1.98484392929155,14.78669126093301,0.34499931335449574,0.02756038529421545,0.6829994201660163,0.01310224501338908,1.3528965953186436,0.3480508325897027,1.01794800774233,-0.937784932503682,84.34778570449193,20.61934835253021,0.334948587576314,4,-0.38249969482421875,-0.5587491989135742,-1.0343742370605469,-1.3587493896484375,1.345001220703125,3,0.0501007858942788,1.2608969680886353,18.520000457763672,1.521752110526865,18.427499771118164,1.3768022998673721,18.38500022888184,0.0501007858942788
5587,2011-04-08,18.4375,18.6825008392334,18.30500030517578,18.6825008392334,162400.0,-0.009402242806387573,2.081626456781185,-2.17780000678173,67.38821218766796,64.13648292521968,-0.31126226502238197,-0.5769346363788763,-0.8320670301916842,-1.7762455220839861,15.13928000830095,0.3775005340576172,0.105205263659645,0.4872501373291023,-0.21947315465985895,1.1939734293180635,0.13388849133461989,0.8406117833235847,-0.6340514760768734,43.63638255224344,-18.79069656472604,0.35336164599448133,4,-0.19124984741210938,-0.38374996185302734,-0.7881250381469727,-1.1187496185302734,1.75,4,0.06779661016949157,-1.2439057673461011,18.612499237060547,1.2608969680886353,18.520000457763672,1.521752110526865,18.427499771118164,0.06779661016949157
5588,2011-04-11,18.4424991607666,18.604999542236328,18.280000686645508,18.462499618530273,165200.0,0.0002711409229343431,1.1311379042949696,0.0816342418509782,69.48148315597334,66.80614355664254,-0.23692661286970207,-0.556309433647364,-0.8126571842412176,-1.7435629741200458,15.470319189046911,0.3249988555908203,0.167417829397003,0.4578742980957031,-0.2752485575122634,1.1909971537036697,0.09131287029171986,0.8244357258996864,-0.5257645238011648,34.75912265813669,-27.226741155538036,0.36656142780398304,4,-0.16749954223632812,-0.3887491226196289,-0.7374992370605469,-1.123748779296875,1.8200016021728516,0,0.08038498813911943,2.081626456781185,18.4375,-1.2439057673461011,18.612499237060547,1.2608969680886353,18.520000457763672,0.08038498813911943
5589,2011-04-12,18.45499992370605,18.457500457763672,18.280000686645508,18.38999938964844,222400.0,0.0006778236957192263,4.071305958965696,-3.249952317375193,76.08348498245121,69.65464220967988,-0.19727620285011227,-0.524420805339286,-0.8029212254624376,-1.7192041555324842,17.135474877964665,0.17749977111816406,0.21393138059474026,0.4251250267028759,-0.3067622637549867,1.1570123171607385,0.05918138147394458,0.7910686719318072,-0.4385735072633814,37.43308962725922,-28.493438904196765,0.36594364522893214,4,-0.1800003051757777,-0.4012498855590785,-0.6962499618530238,-1.082499504089352,1.8799991607666051,1,0.0723381737924822,1.1311379042949696,18.4424991607666,2.081626456781185,18.4375,-1.2439057673461011,18.612499237060547,0.0723381737924822
5590,2011-04-13,18.424999237060547,18.53249931335449,18.315000534057614,18.5,340400.0,-0.0016256129379316198,2.1071389645778145,-1.153848411045051,71.40317236613002,72.41538678105994,-0.09364471616492764,-0.43957698601759176,-0.7511381158272457,-1.653740855100807,18.95525510688154,0.217498779296875,0.2947669602201799,0.3459993362426772,-0.35094556783597497,1.0429442403213294,-0.0024731157966471073,0.6944717882820015,-0.32084405467790944,31.015813695410692,-34.96058573847491,0.3484724520393253,4,-0.1087493896484375,-0.3712491989135742,-0.6156244277954102,-1.013749122619629,1.845001220703125,2,0.08792406547159493,4.071305958965696,18.45499992370605,1.1311379042949696,18.4424991607666,2.081626456781185,18.4375,0.08792406547159493
5591,2011-04-14,18.420000076293945,18.46500015258789,18.247499465942386,18.377500534057614,212800.0,-0.0002713248832351134,2.283036793919449,-0.5666547988403912,69.98159388523605,73.38651799220683,-0.0075258473261037295,-0.3841796820179155,-0.7232401926703709,-1.6115110811433446,20.75283890529193,0.21750068664550426,0.3440074892245235,0.29650020599365234,-0.3656341393519611,0.9586345513392658,-0.034566966679154376,0.6275673786664591,-0.23864357988413687,39.65518753343281,-25.443108404310152,0.33106717267280583,4,0.052499771118167615,-0.36625003814697266,-0.6018753051757812,-1.0087499618530273,1.7474994659423828,3,0.08238327456138483,2.1071389645778145,18.424999237060547,4.071305958965696,18.45499992370605,1.1311379042949696,18.4424991607666,0.08238327456138483
5592,2011-04-15,18.59499931335449,18.6875,18.352500915527344,18.477500915527344,197600.0,0.009500501429734687,1.2148716558320776,2.7646979624806116,78.53406138945819,74.0220541798848,-0.12820552411024622,-0.5119862757379572,-0.8681605247241748,-1.7466067497687057,22.552815342437142,0.33499908447265625,0.39644777533802866,0.4248744964599567,-0.2318826831830023,1.0816316761029157,0.09649590663847718,0.7532530862814362,-0.34749984741210227,78.97714218833212,11.782908329344593,0.3283785898214801,4,-0.09749984741210227,-0.541249275207516,-0.7499995231628382,-1.1837491989135707,1.5,4,0.0732724492993484,2.283036793919449,18.420000076293945,2.1071389645778145,18.424999237060547,4.071305958965696,18.45499992370605,0.0732724492993484
5593,2011-04-18,18.34499931335449,18.59499931335449,18.042499542236328,18.502500534057614,424800.0,-0.013444474817509433,2.2262875345272892,-1.3404541986591967,62.07483566929887,72.26329040321885,0.1290998657296889,-0.23380668805144822,-0.5933485095351934,-1.456075251695399,23.054255843560163,0.5524997711181605,0.4570362450323948,0.1493744850158656,-0.4920194391208419,0.7907684091525731,-0.17132247705248815,0.47007144708421933,0.40250015258789773,46.89915603579252,-18.75863454805971,0.3206969620683532,4,0.050000190734866834,-0.291249275207516,-0.49999952316283824,-0.9337491989135707,1.870000839233402,0,0.10043612731586404,1.2148716558320776,18.59499931335449,2.283036793919449,18.420000076293945,2.1071389645778145,18.424999237060547,0.10043612731586404
5594,2011-04-19,18.405000686645508,18.46500015258789,18.209999084472656,18.434999465942386,255600.0,0.0032707209341424903,4.6666807951511045,0.19046696376673444,67.88834712306378,71.14353806879637,0.07327725528985951,-0.25821646558287625,-0.6304722688216948,-1.479694649713153,23.80731914013493,0.2550010681152344,0.4703318031199082,0.17837581634521626,-0.4389340710594354,0.7956857037498679,-0.13027912735710956,0.4870307600475421,0.32839878082275575,56.201687928413854,-10.119379424244691,0.308654943702326,4,-0.010001182556152344,-0.35125064849853516,-0.5318760871887207,-0.9937505722045898,1.9099998474121058,1,0.1009236624284251,2.2262875345272892,18.34499931335449,1.2148716558320776,18.59499931335449,2.283036793919449,18.420000076293945,0.1009236624284251
5595,2011-04-20,18.7450008392334,18.75,18.512500762939453,18.512500762939453,239200.0,0.018473248568503964,-1.0430035193647096,-7.750317904373446,73.97459098565965,70.75664241610434,-0.25864997673641454,-0.5390209117355234,-0.9395455475567331,-1.7809663857284477,25.065316392220165,0.3449993133544922,0.4501023277025382,0.463250923156739,-0.13090055312775206,1.05740239944123,0.16617518501449524,0.7603266612989827,-0.7025012969970703,99.29340529582082,28.637596973452347,0.2970757381422451,4,-0.3487510681152344,-0.6587505340576172,-0.9587507247924805,-1.3337507247924805,1.6149997711181605,2,0.08482252195536755,4.6666807951511045,18.405000686645508,2.2262875345272892,18.34499931335449,1.2148716558320776,18.59499931335449,0.08482252195536755
5596,2011-04-21,18.850000381469727,18.90749931335449,18.674999237060547,18.75,219200.0,0.0056014690603034545,1.1628090595364158,0.43010902647316995,71.38416121652801,71.20063675264434,-0.3647773088316022,-0.5935262295107506,-1.0049098595181007,-1.8450761437052634,26.347292930538746,0.23250007629394176,0.4202043489523035,0.5168754577636712,-0.087675071701657,1.1214259872289993,0.21460019303100708,0.8191507224963352,-0.7933508300781256,93.35272287870842,25.184599764949297,0.302275264732664,4,-0.3750009536743164,-0.6312503814697266,-1.0637502670288086,-1.4387502670288086,1.5249996185302734,3,0.07533156750966752,-1.0430035193647096,18.7450008392334,4.6666807951511045,18.405000686645508,2.2262875345272892,18.34499931335449,0.07533156750966752
5597,2011-04-25,18.852500915527344,18.934999465942386,18.709999084472656,18.88500022888184,286800.0,0.0001326543239794642,2.3962888853699034,-0.3249918937992688,66.8468854861303,70.90790367821734,-0.33773574235337733,-0.547297167146283,-0.9696691695565676,-1.8050996099170433,27.444386218566542,0.22500038146973012,0.3828085110673314,0.47062597274780416,-0.1364659611485024,1.0777179066441107,0.16708000579965088,0.7741719396959574,-0.7618173736572267,90.75646414932208,25.19266160796684,0.30354596694815283,4,-0.3637514114379883,-0.6125011444091797,-1.0662508010864258,-1.4412508010864258,1.3399982452392578,0,0.06975194604689938,1.1628090595364158,18.850000381469727,-1.0430035193647096,18.7450008392334,4.6666807951511045,18.405000686645508,0.06975194604689938
5598,2011-04-26,19.177499771118164,19.420000076293945,18.76000022888184,18.862499237060547,460400.0,0.017239031418009088,-1.5384680279794363,-9.69252890427736,72.45511444104355,70.50475139583871,-0.6118533683577105,-0.8032150632318356,-1.2542257897791913,-2.0889727617137126,29.25708802648438,0.6599998474121058,0.3481973235993756,0.7256248474121101,0.08978094720180607,1.361468747622414,0.4077028973069581,1.043546797517262,-1.0361572738037097,79.95866889243035,17.161749319208297,0.31792195010515245,4,-0.44624996185302734,-0.6949996948242188,-1.372499942779541,-1.766249656677246,0.9600009918212891,1,0.0478425004920664,2.3962888853699034,18.852500915527344,1.1628090595364158,18.850000381469727,-1.0430035193647096,18.7450008392334,0.0478425004920664
5599,2011-04-27,19.200000762939453,19.290000915527344,19.0575008392334,19.207500457763672,576000.0,0.001173301634198154,1.695643520566121,-0.02380851463206399,71.25002980235091,70.4877355554188,-0.5783859655935366,-0.7698905857166309,-1.2375265081152875,-2.073152793144395,30.61852767418052,0.2325000762939453,0.34973774717983375,0.6876257896423326,0.00806378587897072,1.3671877934056944,0.34784478776064987,1.0274067915240153,-0.9563656593066412,75.75763307838946,15.894124482155156,0.33978100188168103,4,-0.4687509536743164,-0.7175006866455078,-1.4187507629394531,-1.7887506484985352,0.5824985504150355,2,0.05286454944354091,-1.5384680279794363,19.177499771118164,2.3962888853699034,18.852500915527344,1.1628090595364158,18.850000381469727,0.05286454944354091
5600,2011-04-28,19.23500061035156,19.34499931335449,19.177499771118164,19.237499237060547,320000.0,0.0018229086469445654,-1.8510486332055756,0.3331637843341461,70.17833251310107,70.50959540295936,-0.5435657330983972,-0.7369400636685626,-1.2308216711667832,-2.0721131922174614,32.08649647663525,0.16749954223632457,0.3509071708521212,0.6555006027221637,-0.03142983658089449,1.342431042025222,0.3120353830706364,0.998965822373691,-0.8972563089058561,75.16788489355935,17.641326829859075,0.3434652196515287,4,-0.5037508010864222,-0.7525005340576136,-1.490000724792477,-1.823750495910641,0.5024986267089879,3,0.05614764176949594,1.695643520566121,19.200000762939453,-1.5384680279794363,19.177499771118164,2.3962888853699034,18.852500915527344,0.05614764176949594
5601,2011-04-29,19.427499771118164,19.497499465942386,19.170000076293945,19.280000686645508,484000.0,0.01000775433628065,1.2782687153357963,-59.032061068618354,81.73077275767264,70.86478555498319,-0.6460621000292441,-0.8526543203290409,-1.3797283645972804,-2.2238143875486145,33.944319718008806,0.32749938964844105,0.34913844709848263,0.7714997291564956,0.06389710208561539,1.4791023562273757,0.41769841562105725,1.1253010426919339,-1.0031750076846002,91.11115416940113,30.512817725661925,0.3538013135354393,4,-0.6575002670288086,-0.90625,-1.6899995803833008,-2.016249656677246,0.4650001525878871,4,0.04799901429517428,-1.8510486332055756,19.23500061035156,1.695643520566121,19.200000762939453,-1.5384680279794363,19.177499771118164,0.04799901429517428
5602,2011-05-02,19.417499542236328,19.622499465942386,19.415000915527344,19.5,320000.0,-0.0005147460558307948,-3.7429480751624826,-0.5593286091139502,81.15016130192053,72.98426618083005,-0.5667169787301845,-0.7840084531875071,-1.3278515088779557,-2.1717819570189363,35.296026565584135,0.20749855041504262,0.36620441567965045,0.6987495422363281,-0.04618711336321368,1.44368619783587,0.326281214436559,1.0712178700360973,-0.8858573085518806,76.23187187913219,11.854261264795042,0.37246832779977057,5,-0.5012502670288086,-0.75,-1.672499656677246,-2.00624942779541,0.3600006103515625,0,0.04931121309831621,1.2782687153357963,19.427499771118164,-1.8510486332055756,19.23500061035156,1.695643520566121,19.200000762939453,0.04931121309831621
5603,2011-05-03,19.975000381469727,20.084999084472656,19.417499542236328,19.417499542236328,420000.0,0.028711258008310425,-1.3946135871443186,-6.757548434826837,86.01895777438708,74.99877847542152,-0.9707740183947635,-1.2820123132091226,-1.8559604215815355,-2.683621961607969,36.35881717833808,0.6674995422363281,0.40659924669883196,1.1767503738403313,0.2618110274439651,2.0916897202366975,0.7192807006421482,1.6342200470385144,-1.312455279914328,89.29451183857584,20.620102430658577,0.4574696731981823,5,-0.6762504577636719,-1.0762510299682617,-2.215625286102295,-2.5637502670288086,-0.1725006103515625,1,0.010888549443966111,-3.7429480751624826,19.417499542236328,1.2782687153357963,19.427499771118164,-1.8510486332055756,19.23500061035156,0.010888549443966111
5604,2011-05-04,19.63999938964844,20.049999237060547,19.614999771118164,19.959999084472656,543200.0,-0.01677101303747941,-1.3513552524408978,-0.573989619933553,75.15527312590245,75.12996537989295,-0.4941283429676311,-0.8975333755537314,-1.4902603448728904,-2.3038458175873266,37.319294818351004,0.4349994659423828,0.4145268511030906,0.7811244010925336,-0.18937412018233957,1.7516229223674067,0.2958751404550988,1.2663736617299683,-0.7783107304846268,51.366100854034904,-21.16010155769066,0.48524926063743584,5,-0.2600002288818395,-0.7249994277954137,-1.8474993705749547,-2.228749275207523,-0.2049999237060547,2,0.025331027940521667,-1.3946135871443186,19.975000381469727,-3.7429480751624826,19.417499542236328,1.2782687153357963,19.427499771118164,0.025331027940521667
5605,2011-05-05,19.377500534057614,19.612499237060547,19.315000534057614,19.467500686645508,327200.0,-0.01336552259411894,-1.7674278313017282,0.28125074505878445,67.91394273316386,74.74438554840805,-0.14804238138730597,-0.5981672349852367,-1.1947245900667447,-2.006265921349108,37.6078283736953,0.3249988555908274,0.4694903945862876,0.4757505416870096,-0.5073959906071224,1.4588970739811415,-0.01582272446005817,0.9673238078340773,-0.34454841535056246,22.677670238866625,-51.775541905950476,0.49157326614706615,5,0.019998550415042615,-0.4337511062622035,-1.493750095367428,-1.9500007629394496,0.027500152587894178,3,0.020900465392069245,-1.3513552524408978,19.63999938964844,-1.3946135871443186,19.975000381469727,-3.7429480751624826,19.417499542236328,0.020900465392069245
5606,2011-05-06,19.545000076293945,19.774999618530273,19.395000457763672,19.497499465942386,284000.0,0.008644022067858304,-2.009910712936804,-0.527783664646233,67.82364796582948,74.85291471281907,-0.2308667178215309,-0.7296328359767585,-1.3239001427186352,-2.1364760887928185,37.66534149527917,0.3974990844726598,0.5221875303444499,0.5966250419616692,-0.4167453661404181,1.6099954500637566,0.08993983791062377,1.1033102460127147,-0.364761382379708,29.870126653142133,-42.192796415092104,0.506685204051044,5,-0.12250041961669922,-0.6012506484985352,-1.6574997901916504,-2.1175003051757812,0.12000083923339844,4,0.009849023280387836,-1.7674278313017282,19.377500534057614,-1.3513552524408978,19.63999938964844,-1.3946135871443186,19.975000381469727,0.009849023280387836
5607,2011-05-09,19.6875,19.75,19.4424991607666,19.475000381469727,240000.0,0.00729086329750861,-1.216205813418012,4.473618695792175,76.24633912237377,75.27416189963354,-0.27096036861697925,-0.8154951904446932,-1.43876698834341,-2.2452296597668706,38.179189083921294,0.30750083923339844,0.5387578353022562,0.6766249656677239,-0.3580430907638963,1.711293022099344,0.1592909374519138,1.193958993883534,-0.380594851407583,48.37664509129305,-25.759381159520338,0.5173340282158095,5,-0.11625003814697266,-0.7025003433227539,-1.799999713897705,-2.1575002670288086,-0.34250068664551137,0,0.010412694537450307,-2.009910712936804,19.545000076293945,-1.7674278313017282,19.377500534057614,-1.3513552524408978,19.63999938964844,0.010412694537450307
5608,2011-05-10,19.924999237060547,19.967500686645508,19.69750022888184,19.69750022888184,400000.0,0.012063453311011996,-1.373640746174849,1.0705854897631126,77.78792086347484,76.00059423975841,-0.4372584409241682,-0.9868298616465196,-1.6462708109975956,-2.4505720886491247,38.952187741654285,0.2800006866455078,0.5686080530486066,0.8399991989135742,-0.2348557032942864,1.9148541011214348,0.3025717478096439,1.3774266500175045,-0.529998779296875,82.99316726828276,6.316400894258564,0.5374274511039305,5,-0.2974996566772461,-0.8612499237060547,-2.034374237060547,-2.347498893737793,-0.5124988555908203,1,-0.0074027146860968784,-1.216205813418012,19.6875,-2.009910712936804,19.545000076293945,-1.7674278313017282,19.377500534057614,-0.0074027146860968784
5609,2011-05-11,19.790000915527344,19.987499237060547,19.712499618530273,19.88500022888184,403200.0,-0.006775323799365851,-1.1999801637255576,-0.41758121987007035,70.65220095488166,76.05324628884514,-0.2344189789043476,-0.787040513312725,-1.4756991060470028,-2.2863104979403275,39.77718945390355,0.27499961853027344,0.6149247213109916,0.6382508277893066,-0.43768223110516047,1.7141838866837737,0.10028429834207486,1.1762173572365384,-0.3475017547607422,70.63216320696135,-3.052233002441767,0.5379665294472329,5,-0.16250133514404297,-0.7262516021728516,-1.8406257629394531,-2.21250057220459,-0.4500007629394531,2,0.0006315742805758084,-1.373640746174849,19.924999237060547,-1.216205813418012,19.6875,-2.009910712936804,19.545000076293945,0.0006315742805758084
5610,2011-05-12,20.045000076293945,20.084999084472656,19.684999465942386,19.790000915527344,530800.0,0.012885252600798314,1.3880775471859041,-2.6842210934205033,72.29479962137651,75.0048048292567,-0.4050298283888232,-0.9638684785973837,-1.6977147710295704,-2.5106656679901,40.51184515291408,0.3999996185302699,0.6309820597033848,0.812249946594239,-0.2771497293686487,1.9016496225571267,0.26755010861279516,1.3569497845756828,-0.5125509262084975,94.20303075536684,22.056168925594136,0.5446998379814437,5,-0.3450002670288086,-0.9812507629394531,-2.078125,-2.4562501907348633,-0.4699993133544922,3,-0.0304315593928568,-1.1999801637255576,19.790000915527344,-1.373640746174849,19.924999237060547,-1.216205813418012,19.6875,-0.0304315593928568
5611,2011-05-13,19.9375,20.07250022888184,19.862499237060547,20.052499771118164,252000.0,-0.005362937185571792,1.7096782132528596,-0.4509809788096609,69.47936499239793,73.70804968375418,-0.2431479361883646,-0.776672410580268,-1.5677940493222096,-2.3755100949343557,41.631570393168055,0.21000099182129262,0.6513152717440676,0.6288748741149917,-0.43322134373841337,1.6909710919683967,0.09782676518829092,1.1599229830416924,-0.3276938591003429,77.0429413249024,6.950576158441564,0.5310481089267023,5,-0.23750019073486328,-0.8737506866455078,-1.8756251335144043,-2.3000001907348633,0.027500152587890625,4,-0.026708429509943232,1.3880775471859041,20.045000076293945,-1.1999801637255576,19.790000915527344,-1.373640746174849,19.924999237060547,-0.026708429509943232
5612,2011-05-16,19.957500457763672,20.0,19.89249992370605,19.90250015258789,246400.0,0.0010031577561715466,-1.8666395402063234,-0.47826447514636855,65.72583529259751,71.45325829688866,-0.19947027519610572,-0.7266180741540538,-1.5662910609259484,-2.3687752872635492,42.263102851994226,0.10750007629394887,0.6775041044529395,0.5807502746582038,-0.4632487890117538,1.6247493383281615,0.05875074282322501,1.1027498064931827,-0.2811673047637946,68.12531292468321,-0.6893287391270349,0.5219995318349782,5,-0.25750064849853516,-0.8937511444091797,-1.8156256675720215,-2.2400007247924805,-0.19250106811523082,0,-0.014656121033560732,1.7096782132528596,19.9375,1.3880775471859041,20.045000076293945,-1.1999801637255576,19.790000915527344,-0.014656121033560732
5613,2011-05-17,20.1875,20.32749938964844,20.04750061035156,20.092500686645508,910800.0,0.011524466339012607,-2.0270225686389347,1.727250658898599,68.37210490680765,70.69957293921146,-0.4427127792606669,-0.8553592895380611,-1.7647400297937388,-2.5711093027640644,44.51242399159277,0.3699989318847692,0.6758861924141151,0.7186247825622551,-0.2654860031172319,1.7027355682417422,0.2265693897225134,1.210680175401997,-0.4539536165939353,78.21020914043079,9.849408735930595,0.49205539283974314,5,-0.36625003814697266,-1.0025005340576172,-2.0374999046325684,-2.4175004959106445,-0.4724998474121094,1,-0.041733780143430876,-1.8666395402063234,19.957500457763672,1.7096782132528596,19.9375,1.3880775471859041,20.045000076293945,-0.041733780143430876
5614,2011-05-18,20.262500762939453,20.31999969482422,20.092500686645508,20.262500762939453,605200.0,0.003715208071304099,2.956577987129304,0.0,68.83595315784541,70.80201854195386,-0.46949837965197716,-0.8264375604249068,-1.8148889037848193,-2.617488049813254,46.883301240563235,0.22749900817871094,0.6811704571103583,0.700750541687011,-0.20835530535675773,1.6098563887307797,0.24619761816512664,1.1553034652088954,-0.4339218985346065,89.88348102299155,21.459082186605443,0.45455292352188387,5,-0.40125083923339844,-1.0775012969970703,-2.09812593460083,-2.4925012588500977,-0.32000160217285156,2,-0.041949431188888386,-2.0270225686389347,20.1875,-1.8666395402063234,19.957500457763672,1.7096782132528596,19.9375,-0.041949431188888386
5615,2011-05-19,20.334999084472656,20.412500381469727,20.082500457763672,20.32999992370605,484000.0,0.003577955277159317,3.1249538069069103,100.0,67.40173757332235,70.75513960945307,-0.4379469235039366,-0.8155218440453105,-1.8570701552680724,-2.661370727805597,48.69131938020595,0.3299999237060547,0.6133064146562752,0.693748950958252,-0.19242299099065008,1.579920892907154,0.25066297998380094,1.136834921932703,-0.4265929360288361,85.90888441144546,19.513396229207757,0.44308597097445185,5,-0.4074993133544922,-1.107499122619629,-2.170624256134033,-2.564999580383301,0.09750175476074219,3,-0.04893036521671268,2.956577987129304,20.262500762939453,-2.0270225686389347,20.1875,-1.8666395402063234,19.957500457763672,-0.04893036521671268
5616,2011-05-20,20.270000457763672,20.4375,20.065000534057614,20.177499771118164,440400.0,-0.0031963919171560384,-1.3464595310612995,18.503243036995627,66.00943897689967,69.61770625995594,-0.2897635968493866,-0.6732011667956499,-1.7518103255774484,-2.569241029156384,50.25246493398174,0.37249946594238637,0.5871926075129927,0.5577503204345717,-0.28812003980946344,1.403620680678607,0.13481514031255415,0.9806855005565893,-0.27085734737518763,69.26614334160455,3.9449096183493424,0.42293518012201753,5,-0.20875072479248047,-1.0300006866455078,-2.085000514984131,-2.5000009536743164,0.5200004577636719,4,-0.03428710799846213,3.1249538069069103,20.334999084472656,2.956577987129304,20.262500762939453,-2.0270225686389347,20.1875,-0.03428710799846213
5617,2011-05-23,20.167499542236328,20.237499237060547,20.002500534057614,20.165000915527344,695200.0,-0.005056779142206924,2.2982733235176513,0.027011980122481804,54.360127289363824,67.01461808505472,-0.12517821960381426,-0.49237703594323534,-1.6141642417208821,-2.4412868325343275,51.71357092087432,0.26749992370605824,0.5971998199844144,0.38949947357177805,-0.3755573034033901,1.1545562505469462,0.006971085084192197,0.7720278620593639,0.2700004577636719,37.93085304628117,-23.35172158386392,0.3825283884875844,5,-0.10624980926513672,-0.9274997711181641,-1.904374599456787,-2.3975000381469727,0.532501220703125,0,-0.01004087736431325,-1.3464595310612995,20.270000457763672,3.1249538069069103,20.334999084472656,2.956577987129304,20.262500762939453,-0.01004087736431325
5618,2011-05-24,20.09499931335449,20.26000022888184,20.002500534057614,20.177499771118164,359200.0,-0.0035949042036670376,1.0807940691419653,-33.01832061068844,61.69669238244736,66.01956157700647,-0.029086247369587426,-0.36640127831082836,-1.498013044832252,-2.338985792564692,52.34029343291744,0.25749969482422586,0.5973340316981997,0.27112426757812,-0.45115706487660034,0.9934056000328404,-0.09001639864924016,0.6322649338054802,0.34250068664551137,21.264113301032427,-39.5678905951367,0.36114066622735996,5,-0.03374958038329723,-0.8549995422363246,-1.819374561309811,-2.324999809265133,0.7475013732910192,1,-0.016421992285749476,2.2982733235176513,20.167499542236328,-1.3464595310612995,20.270000457763672,3.1249538069069103,20.334999084472656,-0.016421992285749476
5619,2011-05-25,20.21500015258789,20.262500762939453,19.899999618530273,20.012500762939453,297600.0,0.005971676702355211,1.4369774837154434,-2.454524437046179,73.23166428049142,66.12365765024146,-0.09215179984368049,-0.4284277527354874,-1.56545973605634,-2.423315492731156,52.79377900861334,0.3625011444091797,0.5678588305951102,0.34037513732910085,-0.33867645757961284,1.0194267322378145,0.000849339874744004,0.6799009347834577,0.2137998580932603,58.60470892993382,-6.762186218140428,0.33952579745435735,5,-0.06500053405761719,-0.8912506103515625,-1.9906253814697266,-2.445000648498535,0.7999992370605504,2,-0.024734108148695255,1.0807940691419653,20.09499931335449,2.2982733235176513,20.167499542236328,-1.3464595310612995,20.270000457763672,-0.024734108148695255
5620,2011-05-26,20.315000534057614,20.364999771118164,20.03249931335449,20.17250061035156,373200.0,0.004946840500365868,1.7422899346384155,0.7037054479692563,72.19025590399683,66.42486775153023,-0.1674321902410263,-0.46732889044485404,-1.607194824683944,-2.4899743616149372,53.244226310972365,0.3325004577636754,0.5125385856299154,0.38637552261352326,-0.2488648052272424,1.021615850454289,0.0687553586931422,0.7039956865339043,0.09264746093750276,77.20941785986697,7.048699331747073,0.3176201639203824,5,-0.1500005722045863,-0.8400001525878871,-2.0906257629394496,-2.545001029968258,0.9549999237060582,3,-0.018336271892610667,1.4369774837154434,20.21500015258789,1.0807940691419653,20.09499931335449,2.2982733235176513,20.167499542236328,-0.018336271892610667
5621,2011-05-27,20.36000061035156,20.475000381469727,20.19750022888184,20.375,337600.0,0.002215115683531721,1.5813949362147255,-0.1052589310811241,70.53440805106447,66.9591536135821,-0.16337898218996116,-0.4626043354200142,-1.5950262664849042,-2.500673516225742,53.533364667044324,0.2775001525878871,0.4986531051932843,0.3847505569457965,-0.23224544442823714,1.0017465583198302,0.07625255625877969,0.6932485576328133,-0.4600009918212855,80.0000663424725,6.791184187223948,0.3084980006870166,5,-0.17250061035155895,-0.7850008010864222,-2.1187505722045863,-2.5825004577636683,0.9224987030029297,4,0.0035609148678010794,1.7422899346384155,20.315000534057614,1.4369774837154434,20.21500015258789,1.0807940691419653,20.09499931335449,0.0035609148678010794
5622,2011-05-31,20.375,20.59000015258789,20.190000534057614,20.5,4108000.0,0.0007367087032803532,1.6229456937739433,8.333672431330681,65.90111960920157,66.68459969162586,-0.1261992455194374,-0.4239271560626712,-1.555775548729013,-2.484529148293909,53.709349172816445,0.399999618530277,0.45772843593582735,0.3518749237060561,-0.23052001245093834,0.9342698598630506,0.060677455627558885,0.6430723917845533,-0.46350036621093693,68.84058171324003,-3.001330083666545,0.2911974680784974,5,-0.13000011444091797,-0.7250003814697266,-2.028125286102295,-2.518750190734867,0.7749996185302734,1,0.020368143093366653,1.5813949362147255,20.36000061035156,1.7422899346384155,20.315000534057614,1.4369774837154434,20.21500015258789,0.020368143093366653
5623,2011-06-01,20.1924991607666,20.53249931335449,20.122499465942386,20.44750022888184,884000.0,-0.008957096404093146,-1.075946188687264,2.0400085449219034,63.76062735810294,66.1206746027656,0.06379391044422178,-0.23641764125562048,-1.3255877576709203,-2.267837391284665,53.1392165414603,0.40999984741210227,0.42738287545602915,0.15849914550781108,-0.42821869238460053,0.7452169834002227,-0.1348597734383965,0.45185806445401866,-0.2538595062255844,42.391205194618514,-28.380832044762947,0.2933589189462064,6,0.05250072479248047,-0.5174989700317383,-1.8281245231628418,-2.3224992752075195,0.8600006103515625,2,0.02513317436005691,1.6229456937739433,20.375,1.5813949362147255,20.36000061035156,1.7422899346384155,20.315000534057614,0.02513317436005691
5624,2011-06-02,20.137500762939453,20.1875,19.979999542236328,20.1825008392334,420400.0,-0.002723704351267675,6.545691000520201,0.17647014824898402,53.663396851247796,64.59419230031287,0.11085384736072967,-0.14992330527370257,-1.220946421103811,-2.177942179220274,52.25688945120325,0.21249961853027344,0.4139190242772415,0.07862567901611328,-0.47923304336480044,0.636484401397027,-0.20030368217434358,0.35755504020657014,-0.17280668847656244,25.81984641168672,-40.25383322403024,0.27892936119045597,6,0.1074991226196289,-0.3137502670288086,-1.530625820159912,-1.9875011444091797,0.3549995422363281,3,0.03500930587193407,-1.075946188687264,20.1924991607666,1.6229456937739433,20.375,1.5813949362147255,20.36000061035156,0.03500930587193407
5625,2011-06-03,19.78249931335449,20.11750030517578,19.76499938964844,19.95499992370605,508000.0,-0.017628873302803272,-2.3975916904129204,3.8333403975755522,44.86752771023454,62.245091048461184,0.4238094229115852,0.24978178187918942,-0.8148097494853808,-1.792548191002929,52.28714223883154,0.3725013732910121,0.3609689998140482,-0.2966257095336964,-0.7739298211172922,0.1806784020498995,-0.5352777653254961,-0.05797365374189667,0.807500839233402,2.121200911826548,-59.9804477216731,0.2386520557917984,6,0.3950004577636754,0.09750080108642933,-1.1756243705749476,-1.613749504089352,0.7250003814697301,4,0.06230254614299091,6.545691000520201,20.137500762939453,-1.075946188687264,20.1924991607666,1.6229456937739433,20.375,0.06230254614299091
5626,2011-06-06,19.737499237060547,19.924999237060547,19.670000076293945,19.8700008392334,410400.0,-0.002274741708878203,1.103099756958919,0.7681225121627598,42.8338357468234,60.96439198817892,0.43061435789262603,0.3266925473339626,-0.7239458941065493,-1.715472081362563,51.91127957973944,0.25499916076660156,0.2953777655957346,-0.3512507438659682,-0.7893584435694763,0.08685695583753983,-0.5703045937177222,-0.1321968940142142,0.8360009002685551,7.336864692284569,-51.7720296797068,0.2190538498517548,6,0.3925008773803711,0.1425008773803711,-1.1306242942810059,-1.5374994277954102,0.7049999237060547,0,0.07764414337889325,-2.3975916904129204,19.78249931335449,6.545691000520201,20.137500762939453,-1.075946188687264,20.1924991607666,0.07764414337889325
5627,2011-06-07,19.89249992370605,19.987499237060547,19.65250015258789,19.815000534057614,318000.0,0.007853106656716902,1.504684625586403,-0.5848939814881458,39.89726452425391,58.542233337268534,0.25982619087924874,0.1979883638427502,-0.8321091638733584,-1.8350541286716755,51.57634509337847,0.33499908447265625,0.23131913268058923,-0.20650005340576527,-0.6135739463209013,0.2005738395093708,-0.4100369998633333,-0.002963106948197236,0.6448602111816442,27.272727272726975,-28.20467024976592,0.20353694645756784,6,0.2287502288818395,0.06000041961670277,-1.2468752861022914,-1.6337499618530238,0.5650005340576207,1,0.06987555083471264,1.103099756958919,19.737499237060547,-2.3975916904129204,19.78249931335449,6.545691000520201,20.137500762939453,0.06987555083471264
5628,2011-06-08,19.77750015258789,19.895000457763672,19.69750022888184,19.8125,366400.0,-0.005781061785055663,-1.0256465432920285,-0.4516144910415436,33.83331298828125,54.164638749245185,0.3632522982423332,0.3176577712345434,-0.667418792783085,-1.684865006455695,50.89368678026233,0.19750022888183238,0.16849725059757859,-0.3141248703002937,-0.7394090634617392,0.11115932286115182,-0.5267669668810164,-0.10148277371957093,0.7067683833618155,23.36449264511897,-26.613998072302852,0.21264209658072336,6,0.34375,0.17500019073486328,-0.9856257438659668,-1.4325008392333984,0.7649993896484375,2,0.06939701455458169,1.504684625586403,19.89249992370605,1.103099756958919,19.737499237060547,-2.3975916904129204,19.78249931335449,0.06939701455458169
5629,2011-06-09,19.802499771118164,20.002500534057614,19.67250061035156,19.842500686645508,336000.0,0.001264043399691328,-1.2000050862759037,1.1428882833787466,31.669575288662685,49.66234090309694,0.3057376390384654,0.3095113550007085,-0.6482633469973216,-1.6775257701517674,50.2526186737815,0.3299999237060547,0.15180250377745708,-0.28975019454956197,-0.7132009464308595,0.13370055733173558,-0.5014755704902107,-0.0780248186089132,0.6318626618298318,32.25797189430421,-12.631296640265013,0.2117253759406481,6,0.31875038146972656,0.15000057220458984,-0.7037501335144043,-1.197500228881836,0.3700008392333949,3,0.06312334374183992,-1.0256465432920285,19.77750015258789,1.504684625586403,19.89249992370605,1.103099756958919,19.737499237060547,0.06312334374183992
5630,2011-06-10,19.434999465942386,19.770000457763672,19.38500022888184,19.76000022888184,303200.0,-0.018558278471073386,1.2318774878372656,8.12483311081442,26.210838286453992,44.73749981814022,0.5981883439754299,0.6629590317223659,-0.23682478899739223,-1.2824092836338714,48.96871318172409,0.4174995422363246,0.11303390681526082,-0.6267504692077601,-1.1423728711625891,-0.11112806725293112,-0.8845616701851746,-0.3689392682303456,0.9524512301840034,8.09703843730318,-32.316246952154586,0.25781120097741483,6,0.5525007247924769,0.5175008773803675,-0.2874999046325719,-0.7950000762939489,0.9675006866455043,4,0.05441218771765577,-1.2000050862759037,19.802499771118164,-1.0256465432920285,19.77750015258789,1.504684625586403,19.89249992370605,0.05441218771765577
5631,2011-06-13,19.405000686645508,19.552499771118164,19.274999618530273,19.375,363600.0,-0.001543544127667662,-1.4130295968885536,-0.09230958836578752,27.340312771010588,40.4529657250079,0.5347040995886161,0.6862006998925274,-0.16249159627200527,-1.2233312064826123,47.459378131526066,0.2775001525878906,0.03649130496556552,-0.6301242828369134,-1.2221003571630717,-0.038148208510754955,-0.9261123199999943,-0.3341362456738324,0.9022539721013167,17.869540139478875,-21.913525913781438,0.29598803716307975,6,0.498748779296875,0.5274991989135742,-0.2343764305114746,-0.6825008392333984,0.8649997711181641,0,0.05681520067852652,1.2318774878372656,19.434999465942386,-1.2000050862759037,19.802499771118164,-1.0256465432920285,19.77750015258789,0.05681520067852652
5632,2011-06-14,19.665000915527344,19.770000457763672,19.3799991607666,19.5625,375200.0,0.01339861992691227,1.49600830078125,3.416618984042215,38.50272179547731,37.646531773605055,0.18260166320219895,0.4249510345558818,-0.3827651976888866,-1.4518462559197722,46.10777862224216,0.3900012969970703,-0.04303882364631306,-0.35549907684326243,-0.9695894004097667,0.25859124672324185,-0.6625442386265128,-0.048453915060012065,0.539028239197826,53.608358240260344,11.008427859815995,0.30704516178325203,6,0.06624889373779297,0.2674989700317383,-0.4818763732910156,-0.9425010681152344,0.5849990844726562,1,0.03953715784601619,-1.4130295968885536,19.405000686645508,1.2318774878372656,19.434999465942386,-1.2000050862759037,19.802499771118164,0.03953715784601619
5633,2011-06-15,19.34499931335449,19.82999992370605,19.337499618530273,19.53249931335449,333600.0,-0.01627264618737867,-3.8642152060885993,-1.8292519538518794,28.98550324018649,34.90454359459824,0.4131947442513031,0.7152706371834476,-0.033109270152284154,-1.1028985710427683,44.26703510761153,0.4925003051757777,-0.134722000196831,-0.6333756446838414,-1.3114813173320137,0.04473002796433079,-0.9724284810079276,-0.29432280835975533,0.7661268877511915,9.62193906979139,-29.674837535619922,0.3390528363240854,6,0.3512506484985387,0.5875005722045934,-0.06687450408935192,-0.6224994659423793,0.8350009918212926,2,0.05750846130251275,1.49600830078125,19.665000915527344,-1.4130295968885536,19.405000686645508,1.2318774878372656,19.434999465942386,0.05750846130251275
5634,2011-06-16,19.412500381469727,19.520000457763672,19.25,19.36750030517578,305600.0,0.0034893290520119358,1.0769247698345743,-0.24000040690104166,27.85278187070685,33.01401627909516,0.2593060385517596,0.6122130888781676,-0.07093033353440603,-1.1442001140988083,42.197786485562396,0.2700004577636719,-0.2202411747837374,-0.5233745574951172,-1.2323458243080125,0.18559670931777816,-0.8778601909015649,-0.1688889240886695,0.615013161378414,28.0173108353861,-6.215933711169946,0.35448563340644806,6,0.21374988555908203,0.5074996948242188,-0.06687593460083008,-0.6900005340576172,0.5874996185302734,3,0.05820987191558524,-3.8642152060885993,19.34499931335449,1.49600830078125,19.665000915527344,-1.4130295968885536,19.405000686645508,0.05820987191558524
5635,2011-06-17,19.34000015258789,19.5625,19.29750061035156,19.51499938964844,504800.0,-0.0037347187357194,-1.0384700030810932,-3.8888653414149053,25.30268155351297,31.066110257616224,0.2932781468834236,0.6391162739484457,0.02803734865166163,-1.0428617238544255,39.93724702290463,0.26499938964844105,-0.29855545488472757,-0.5461248397827134,-1.276489817805384,0.18424013823995722,-0.9113073287940487,-0.1809423507713781,0.5942117651184731,15.517269728729044,-12.392787727289583,0.36518248901133465,6,0.28625011444091797,0.5799999237060547,0.005624294281005859,-0.6175003051757812,0.38500022888183594,4,0.0430455248808399,1.0769247698345743,19.412500381469727,-3.8642152060885993,19.34499931335449,1.49600830078125,19.665000915527344,0.0430455248808399
5636,2011-06-20,19.575000762939453,19.59749984741211,19.272499084472656,19.272499084472656,293200.0,0.012151013883012762,-1.1487534521242386,-1.7285885558582756,32.49457429048414,30.243589120530697,0.0366580566151562,0.36825920029694714,-0.18020134756883266,-1.2502389462365713,37.55955424776276,0.3250007629394531,-0.3543336515515847,-0.27637424468994,-0.9958906670544252,0.4431421776745452,-0.6361324558721826,0.08338396649230262,0.2771057246421478,56.0346216707722,31.92632898016437,0.3597582111822432,6,0.05124950408935547,0.3449993133544922,-0.19312620162963867,-0.8525009155273438,-0.3025016784667969,0,0.04227327496278366,-1.0384700030810932,19.34000015258789,1.0769247698345743,19.412500381469727,-3.8642152060885993,19.34499931335449,0.04227327496278366
5637,2011-06-21,19.96500015258789,20.002500534057614,19.44499969482422,19.655000686645508,533600.0,0.01992333969083715,1.8961065340276098,1.0247859367709555,45.436332873937566,31.53281355227029,-0.3821643203770293,-0.03972553610868701,-0.5327136118119782,-1.6147370965471524,35.8011505235846,0.5575008392333949,-0.361908485917823,0.12375011444091655,-0.582614796738909,0.8301150256207421,-0.22943234114899624,0.47693257003082934,-0.7150001525878906,95.01656413882998,70.19625554487554,0.3531824555899137,6,-0.33874988555908203,-0.04500007629394531,-0.5831255912780762,-1.2425003051757812,-0.9274997711181641,1,0.01527674945378088,-1.1487534521242386,19.575000762939453,-1.0384700030810932,19.34000015258789,1.0769247698345743,19.412500381469727,0.01527674945378088
5638,2011-06-22,19.76499938964844,19.95249938964844,19.737499237060547,19.920000076293945,248400.0,-0.010017568815972488,-1.0476108300560734,-0.5000030763740511,42.93837484777401,32.784902392171546,-0.20576126496139224,0.1415417668579515,-0.2969380090382181,-1.3873449260316768,33.911586837287025,0.22750091552734375,-0.3674936412464831,-0.05975065231323029,-0.7565100023027647,0.6370086976763041,-0.4081303273079975,0.2886290226815369,-0.4999493789672904,68.43840852463916,41.937493135554874,0.34837967499476735,6,-0.13874912261963246,0.15500068664550426,-0.3831248283386266,-1.0424995422363317,-0.8174991607666016,2,0.0245383569607176,1.8961065340276098,19.96500015258789,-1.1487534521242386,19.575000762939453,-1.0384700030810932,19.34000015258789,0.0245383569607176
5639,2011-06-23,19.71500015258789,19.752500534057614,19.32250022888184,19.61000061035156,309200.0,-0.0025296857376447823,3.777773068283075,-0.677413400603004,48.55307411953368,35.26737304029151,-0.18939614518186687,0.16038463486697907,-0.211410326556301,-1.3113640609619708,31.919933342530648,0.44249916076660156,-0.3827362739019762,-0.08474988937377859,-0.758037104291212,0.5885373255436548,-0.4213934968324935,0.2518937180849363,-0.4352011314392108,60.61646430521728,29.74979234852279,0.3366436074587164,6,-0.08874988555908203,0.2049999237060547,-0.21187543869018555,-0.8712501525878906,-1.5200004577636719,3,0.02358610950996387,-1.0476108300560734,19.76499938964844,1.8961065340276098,19.96500015258789,-1.1487534521242386,19.575000762939453,0.02358610950996387
5640,2011-06-24,19.9424991607666,20.174999237060547,19.5674991607666,19.78249931335449,800400.0,0.01153938657965714,-1.0593217599327578,1.52381471389644,54.075543101127344,38.23795418808226,-0.37697911825972596,-0.10166450621334278,-0.39903765161283644,-1.5115741987626663,30.003605729652342,0.6075000762939453,-0.37333410392708544,0.16137418746948384,-0.4712820055308349,0.7940303804698026,-0.15495390903067374,0.47770228396964143,-0.6482461093597429,74.23822304879852,38.726505142980315,0.3163280965001587,6,-0.22999954223632812,-0.02249908447265625,-0.4193744659423828,-1.0987491607666016,-0.9274997711181605,4,0.002883331661185151,3.777773068283075,19.71500015258789,-1.0476108300560734,19.76499938964844,1.8961065340276098,19.96500015258789,0.002883331661185151
5641,2011-06-27,20.4325008392334,20.542499542236328,19.8799991607666,19.96500015258789,702000.0,0.02457072579101771,-1.0784238634493695,2.9218820780582524,59.473692664142334,40.56806206237837,-0.7888592261062826,-0.6176219564771515,-0.8424905543591521,-1.9708013827657709,28.046779489247402,0.6625003814697266,-0.3504047730688704,0.6477508544921875,0.00046721383239756165,1.2950344951519774,0.32410903416229075,0.9713926748220842,-1.110000610351559,90.98370779402497,52.18137355479286,0.3236418203298951,6,-0.5362510681152344,-0.5125007629394531,-0.8550009727478027,-1.546250343322754,-1.4725017547607422,0,-0.034626229228150396,-1.0593217599327578,19.9424991607666,3.777773068283075,19.71500015258789,-1.0476108300560734,19.76499938964844,-0.034626229228150396
5642,2011-06-28,20.790000915527344,20.82749938964844,20.395000457763672,20.450000762939453,474800.0,0.017496638277752607,1.084346762999917,0.7272719854756124,66.37024921023186,44.72192272571674,-1.083988978890357,-0.9933675522824572,-1.153969549490217,-2.2928204464728204,25.96017769005079,0.4324989318847692,-0.26820970930675614,0.9845008850097656,0.23847145214867638,1.7305303178708549,0.6114861685792192,1.357515601440312,-1.3943007278442359,97.50840564575486,54.408868474304796,0.37301471643054546,6,-0.751251220703125,-0.751251220703125,-1.139376163482666,-1.8912506103515625,-2.7125015258789027,1,-0.0729919078513035,-1.0784238634493695,20.4325008392334,-1.0593217599327578,19.9424991607666,3.777773068283075,19.71500015258789,-0.0729919078513035
5643,2011-06-29,20.700000762939453,20.8075008392334,20.612499237060547,20.80500030517578,259200.0,-0.004329011477852918,2.545464003329172,-0.3088220444524229,64.2121948169702,48.76185749752378,-0.8734179792557981,-0.9100562683324469,-1.00998579010151,-2.1689793897678307,24.160711361761113,0.19500160217285156,-0.18277325922705856,0.8691256523132331,0.038001501161595286,1.700249803464871,0.45356357673741243,1.2846877278890538,-1.1897566390991194,91.52832572716892,45.11351066572681,0.4155620755758195,6,-0.6500015258789062,-0.6612510681152344,-1.0493760108947754,-1.8012504577636719,-2.690000534057617,2,-0.0803140251301927,1.084346762999917,20.790000915527344,-1.0784238634493695,20.4325008392334,-1.0593217599327578,19.9424991607666,-0.0803140251301927
5644,2011-06-30,20.842500686645508,20.95499992370605,20.752500534057614,20.82999992370605,368000.0,0.0068840540315913135,-1.4179097679290236,-0.11905540417805381,73.99829330669212,54.1724810256548,-0.884785047660845,-1.050912091983605,-1.0976675399520097,-2.278023014273817,23.155476370861468,0.254999160766598,-0.1272083731383482,0.9763755798339844,0.037657449923301556,1.9150937097446672,0.507016514878643,1.4457346447893258,-1.2268761415405258,91.89195133686188,38.951803780607634,0.4693590649553413,6,-0.7287511825561523,-0.7400007247924805,-1.19187593460083,-1.9437503814697266,-3.377500534057617,3,-0.09092001416979001,2.545464003329172,20.700000762939453,1.084346762999917,20.790000915527344,-1.0784238634493695,20.4325008392334,-0.09092001416979001
5645,2011-07-01,21.01499938964844,21.01499938964844,20.774999618530273,20.88249969482422,247200.0,0.008276295901165964,2.622646398341542,10.599328654254213,76.1788179659059,59.02628587847944,-0.8880906665754544,-1.1872094828397657,-1.2231742851982972,-2.413926399527302,23.217969899839055,0.23999977111816762,-0.00788528216189377,1.0872492790222203,0.018789814698521923,2.1557087433459188,0.5530195468603694,1.6214790111840713,-1.2654373066833529,100.0,40.862917187852126,0.5342297321618493,7,-0.8462495803833008,-0.8824996948242223,-1.2781248092651403,-2.11624908447266,-2.7824993133544957,4,-0.13418985375813508,-1.4179097679290236,20.842500686645508,2.545464003329172,20.700000762939453,1.084346762999917,20.790000915527344,-0.13418985375813508
5646,2011-07-05,21.270000457763672,21.397499084472656,20.99250030517578,20.99250030517578,361200.0,0.012134241043130434,-1.918908516049213,2.094345597973111,76.14002780873844,62.43780753790176,-0.9804788332035521,-1.3929288647501217,-1.4306363554525419,-2.627084764760948,23.922085816050494,0.404998779296875,0.12642113420397294,1.2656252861022956,0.045561497630657755,2.4856890745739335,0.6555933918664785,1.8756571803381128,-1.3685858979965815,87.28191507578035,26.31174108087015,0.6100318942358185,7,-0.9100008010864258,-0.9462509155273438,-1.450000286102295,-2.3712501525878906,-4.040000915527344,1,-0.10601791347362866,2.622646398341542,21.01499938964844,-1.4179097679290236,20.842500686645508,2.545464003329172,20.700000762939453,-0.10601791347362866
5647,2011-07-06,21.28249931335449,21.38249969482422,21.167499542236328,21.227500915527344,702000.0,0.0005876283649186576,-1.4571285326590446,0.1981923156230541,85.06786361822383,67.11886184572951,-0.8788580614945118,-1.3659880288980872,-1.39455143625446,-2.598600665328764,24.48878859844709,0.21500015258789062,0.2874476247207305,1.2086241722106905,-0.13655197849470824,2.5538003229160893,0.5360360968579911,1.88121224756339,-1.1716329201286193,85.35034478066656,17.14615497429675,0.6725880753526994,7,-0.9224996566772425,-0.9587497711181605,-1.4012494087219203,-2.333748817443844,-3.4349994659423793,2,-0.10912723147250347,-1.918908516049213,21.270000457763672,2.622646398341542,21.01499938964844,-1.4179097679290236,20.842500686645508,-0.10912723147250347
5648,2011-07-07,21.149999618530273,21.607500076293945,21.087499618530273,21.3799991607666,314800.0,-0.006225758209754684,-1.9295838213644814,-4.181931680249967,80.72501524530102,70.69352197081479,-0.5914307151066502,-1.1862095801150048,-1.2244832199448368,-2.4263905216860593,25.191740638110545,0.5200004577636719,0.42790743437529954,1.0074995040893562,-0.4119991235449447,2.426998131723657,0.29775019027220395,1.7172488179065084,-0.8590046485298544,46.491145882132706,-25.689481626523154,0.709749313817151,7,-0.5625,-0.7212495803833008,-1.2024998664855957,-2.089999198913574,-3.0249996185302734,3,-0.14527188105431,-1.4571285326590446,21.28249931335449,-1.918908516049213,21.270000457763672,2.622646398341542,21.01499938964844,-0.14527188105431
5649,2011-07-08,21.052499771118164,21.122499465942386,20.88999938964844,20.977500915527344,515200.0,-0.004609921946603035,1.1628090595363059,-0.3260826298243577,80.01753223437035,73.57596520784178,-0.31765983094818395,-1.0437762522035499,-1.0904986114622481,-2.290501655929198,25.35078678338444,0.2600002288818324,0.511866671198355,0.8474996566772468,-0.6182864139136868,2.3132857272681804,0.11460662138177824,1.5803926919727154,-0.5508639841107801,33.33333333333333,-44.114002777501796,0.732893035295467,7,-0.3087501525878906,-0.6237497329711914,-1.0924997329711914,-1.984999656677246,-2.614999771118164,4,-0.1445196330751335,-1.9295838213644814,21.149999618530273,-1.4571285326590446,21.28249931335449,-1.918908516049213,21.270000457763672,-0.1445196330751335
5650,2011-07-11,20.49250030517578,20.99250030517578,20.45499992370605,20.799999237060547,337200.0,-0.02660014117233922,-1.8104617532661478,-4.100048320236006,64.43745332920352,74.12749417062636,0.36717418205818575,-0.4221322889030219,-0.5008977127522343,-1.6943411382087739,26.32883723655017,0.5974998474121129,0.6151130391844646,0.23462514877319407,-1.1899229259909667,1.6591732235373549,-0.4776488886088863,0.9468991861552745,1.114999771118164,3.253828763972349,-73.72532645807026,0.7122740373820808,7,0.5087499618530273,-0.0637502670288086,-0.45812511444091797,-1.4250001907348633,-2.2749996185302734,0,-0.14773698218871012,1.1628090595363059,21.052499771118164,-1.9295838213644814,21.149999618530273,-1.4571285326590446,21.28249931335449,-0.14773698218871012
5651,2011-07-12,20.50749969482422,20.587499618530273,20.274999618530273,20.51749992370605,490800.0,0.0007319453178022961,3.166677263074908,0.032521182498220655,59.67885737309063,73.38400618872178,0.4067011389698294,-0.36923090015485016,-0.49171683075229566,-1.6733239153884796,27.619158330104415,0.3125,0.713433129957167,0.19449958801269673,-1.1753635728913636,1.564362748916757,-0.49043199243933344,0.8794311684647269,1.076950378417969,17.448404984726903,-54.88423642661401,0.6849315804520298,7,0.4337501525878906,-0.0787496566772461,-0.47874975204467773,-1.4399995803833008,-2.3199996948242188,1,-0.11093500682116064,-1.8104617532661478,20.49250030517578,1.1628090595363059,21.052499771118164,-1.9295838213644814,21.149999618530273,-0.11093500682116064
5652,2011-07-13,20.4424991607666,20.65250015258789,20.40999984741211,20.647499084472656,552800.0,-0.0031695981969963594,1.2557951793334101,20.499523173762768,62.69916348298253,73.2158915960565,0.4662565808084125,-0.2561273628607701,-0.4024704055210364,-1.5735565403137812,28.339032218841396,0.24250030517578125,0.7853322288782358,0.09062414169311594,-1.2455239753021559,1.4267722586883878,-0.5774499168045182,0.7586982001907501,1.0895728942871088,12.570317800673905,-57.7658493771533,0.6680740584976357,7,0.4987506866455078,-0.013749122619628906,-0.4374990463256836,-1.3749990463256836,-3.4349994659423793,2,-0.15714808611540643,3.166677263074908,20.50749969482422,-1.8104617532661478,20.49250030517578,1.1628090595363059,21.052499771118164,-0.15714808611540643
5653,2011-07-14,20.457500457763672,20.67250061035156,20.350000381469727,20.5575008392334,542000.0,0.0007338289158822509,-1.0476170292641054,0.4878069204216638,64.10257153373311,72.11636695461658,0.46180261570214043,-0.19342654505972234,-0.4105242652777221,-1.5631705974565726,28.85710517548374,0.3225002288818324,0.8054980945498542,0.05000038146972585,-1.1994720218672512,1.299472784806703,-0.5747358201987645,0.6747365831382162,1.0242886998290999,21.53402620551198,-47.96486348522161,0.6247362016684891,7,0.4837493896484375,-0.02875041961669922,-0.4206252098083496,-1.390000343322754,-3.270000457763672,3,-0.12758159853106887,1.2557951793334101,20.4424991607666,3.166677263074908,20.50749969482422,-1.8104617532661478,20.49250030517578,-0.12758159853106887
5654,2011-07-15,20.542499542236328,20.56999969482422,20.1875,20.479999542236328,360400.0,0.004154910549709845,5.510616193753652,-0.6249976158233039,62.048201538594746,70.54629846269313,0.3685277571827683,-0.19966525481277841,-0.47664523907381096,-1.61975512279745,29.602393192675326,0.38249969482421875,0.7723075426208936,0.07849950790405202,-1.0804443552081615,1.2374433710162656,-0.5009724236520547,0.6579714394601588,0.8910180337939444,44.099305298873126,-23.775624435282772,0.579471931556107,7,0.35500049591064453,-0.11374950408935547,-0.5056242942810059,-1.391249656677246,-3.3874988555908203,4,-0.11768283296128779,-1.0476170292641054,20.457500457763672,1.2557951793334101,20.4424991607666,3.166677263074908,20.50749969482422,-0.11768283296128779
5655,2011-07-18,20.17250061035156,20.540000915527344,20.07250022888184,20.424999237060547,306800.0,-0.01801138810416103,-1.066304164559113,-4.039978027343807,44.51475621719972,67.0323793969666,0.6777198090083374,0.24864871768350483,-0.08321597328527375,-1.2208495170302562,30.137101174566837,0.46999931335448863,0.7424375911677146,-0.33312444686890075,-1.3760868268915338,0.7098379331537323,-0.8546056368802155,0.18835674314241402,1.1862559111168984,16.66671964853846,-46.290497193217384,0.5214811900113161,7,0.6674995422363317,0.2562494277954137,-0.13562536239623668,-1.021250724792477,-2.307500839233395,0,-0.08600820710652202,5.510616193753652,20.542499542236328,-1.0476170292641054,20.457500457763672,1.2557951793334101,20.4424991607666,-0.08600820710652202
5656,2011-07-19,20.40250015258789,20.40749931335449,20.162500381469727,20.252500534057614,358800.0,0.011401637639227857,2.0625260773679166,-0.5940611261349787,41.36005865372021,62.17595662313287,0.3483580549903955,0.0883518336103144,-0.29202932114026225,-1.418994216380014,30.588135156036127,0.24499893188476207,0.6731360823684298,-0.14449987411499166,-1.093432283225102,0.8044325349951187,-0.6189660786700486,0.3299663304400653,0.8533558654736382,54.99995231631456,-3.438605680960123,0.4744662045550556,7,0.4375,0.02624988555908203,-0.43249988555908203,-1.234999656677246,-2.377500534057617,1,-0.10709469180742703,-1.066304164559113,20.17250061035156,5.510616193753652,20.542499542236328,-1.0476170292641054,20.457500457763672,-0.10709469180742703
5657,2011-07-20,20.270000457763672,20.459999084472656,20.137500762939453,20.387500762939453,165600.0,-0.0064942871625177645,1.4571586351217811,-0.7833373599684466,40.590786613644795,57.71659788628217,0.3599874442054727,0.25810620936903206,-0.14404017782887735,-1.2615933634148249,29.982735137319754,0.3224983215332031,0.5698764049990075,-0.2922495841979966,-1.2111275102804413,0.626628341884448,-0.751688547239219,0.1671893788432257,0.8911870971634812,32.916683885775115,-20.454862927202164,0.4594389630412219,7,0.32749938964844105,0.15874958038330078,-0.35187578201293945,-1.0737504959106445,-2.8474998474121094,2,-0.10273805677029713,2.0625260773679166,20.40250015258789,-1.066304164559113,20.17250061035156,5.510616193753652,20.542499542236328,-0.10273805677029713
5658,2011-07-21,20.25,20.434999465942386,20.239999771118164,20.342500686645508,607200.0,-0.0009867023834235766,-2.4666259769764802,0.787237841698591,36.300540408953836,52.85915435012478,0.266972272234419,0.3333982060891749,-0.11611980143664624,-1.2170342731462327,29.34461854932686,0.1949996948242223,0.4388656324782332,-0.3365000724792466,-1.1900658761814569,0.5170657312229636,-0.7632829743303517,0.0902828293718585,0.824092568843529,35.67838425352574,-12.290985085438663,0.4267829018511058,7,0.2825002670288086,0.17875003814697266,-0.4181251525878906,-1.0537500381469727,-2.5625,3,-0.16012347186053222,1.4571586351217811,20.270000457763672,2.0625260773679166,20.40250015258789,-1.066304164559113,20.17250061035156,-0.16012347186053222
5659,2011-07-22,20.18000030517578,20.440000534057614,20.127500534057614,20.302499771118164,217200.0,-0.003456775053047867,-1.7472647243763553,1.324308720127018,29.733007910876594,49.003104859199574,0.22371891236165808,0.4637999965115789,-0.03449823375000349,-1.119400298214309,30.243245924882782,0.3125,0.27350825681763524,-0.42974977493286204,-1.205113588254111,0.345614038388387,-0.8174316815934866,-0.04206786827223752,0.8139648764708127,22.99463495236677,-17.63340502188947,0.38768190666062396,7,0.19250011444091797,0.2487497329711914,-0.36562538146972656,-0.942500114440918,-2.2224998474121094,4,-0.14829039940144417,-2.4666259769764802,20.25,1.4571586351217811,20.270000457763672,2.0625260773679166,20.40250015258789,-0.14829039940144417
5660,2011-07-25,20.0,20.147499084472656,19.957500457763672,20.0,242800.0,-0.008919737485316825,-3.4706040750381475,-0.0,18.010012395383924,44.373233195009945,0.36488251048328735,0.6833655001751708,0.14705130003277844,-0.9156454768376534,29.993922426761877,0.22249984741210938,0.11402499655319787,-0.6126251220703125,-1.3779326292776233,0.15268238513699828,-0.9952788756739679,-0.2299713684666571,0.9202479854254122,8.45764345957928,-25.183849990570835,0.38265375360365617,7,0.3150005340576172,0.4399995803833008,-0.22687482833862305,-0.6837501525878906,-2.0625,0,-0.14224996566772463,-1.7472647243763553,20.18000030517578,-2.4666259769764802,20.25,1.4571586351217811,20.270000457763672,-0.14224996566772463
5661,2011-07-26,19.725000381469727,19.997499465942386,19.64249992370605,19.987499237060547,472800.0,-0.013749980926513694,1.513277204258955,-100.0,15.350375444695018,39.11225674631134,0.5779939732876507,0.9514232342572484,0.42390214829178063,-0.6231990985090619,29.290589280319466,0.35750007629394887,-0.055658633782009304,-0.8522497177124038,-1.7121712668593254,0.007671831434517884,-1.2822104922858628,-0.4222889431389447,1.0989728511895116,10.091809474924855,-16.30624349856733,0.4299607745734602,7,0.4324998855590785,0.7149991989135742,0.04812479019165039,-0.4087505340576172,-1.6075000762939453,1,-0.09429660706617293,-3.4706040750381475,20.0,-1.7472647243763553,20.18000030517578,-2.4666259769764802,20.25,-0.09429660706617293
5662,2011-07-27,19.272499084472656,19.75,19.207500457763672,19.622499465942386,536800.0,-0.022940496235536956,-1.2604258971536655,1.3333405994550545,13.437173364118465,33.482768060798584,0.9466251242071166,1.3538189947899255,0.8723899655792344,-0.1565035369836565,28.400861619614126,0.5424995422363281,-0.15538330951441992,-1.228875923156739,-2.2604236408510516,-0.19732820546242635,-1.7446497820038935,-0.7131020643095844,1.4096973511122002,5.273721921740694,-17.815058180210904,0.5157738588471557,7,0.6162509918212891,1.1350011825561523,0.5006260871887207,0.043750762939453125,-1.1349983215332031,2,-0.06472951226898538,1.513277204258955,19.725000381469727,-3.4706040750381475,20.0,-1.7472647243763553,20.18000030517578,-0.06472951226898538
5663,2011-07-28,19.037500381469727,19.5049991607666,19.00749969482422,19.25749969482422,804400.0,-0.012193473299592084,-2.5535588994625376,0.6285687816415105,12.754142933497391,28.00565043800999,1.0717165236978268,1.5366669680881202,1.0931470270592598,0.09489996694251346,27.597573428891188,0.4974994659423828,-0.24673627355795702,-1.3807496070861802,-2.5964116230008365,-0.16508759117152394,-1.9885806150435101,-0.7729185991288503,1.4382386172201649,2.0942875441219795,-18.884895574052095,0.6078310079573285,7,0.7362499237060547,1.2699995040893555,0.7356247901916504,0.2787494659423828,-1.3549995422363281,3,-0.08483255357883723,-1.2604258971536655,19.272499084472656,1.513277204258955,19.725000381469727,-3.4706040750381475,20.0,-0.08483255357883723
5664,2011-07-29,18.94750022888184,19.09749984741211,18.602500915527344,18.959999084472656,549200.0,-0.0047275194108723495,2.4434662615352973,0.056813157278709045,15.436219846166196,24.7747019523396,1.0188116853020155,1.5572608349283144,1.1651482280129635,0.19687647875698744,26.745187305172525,0.4949989318847656,-0.3525160492745769,-1.3759997367858858,-2.7389127945574216,-0.013086679014350011,-2.0574562656716537,-0.6945432079001179,1.293320481189543,22.33007910876738,-0.8544258322613487,0.6814565288857681,7,0.5837497711181605,1.157500267028805,0.8256249427795375,0.3687496185302699,-1.3950004577636754,4,-0.06649954947414172,-2.5535588994625376,19.037500381469727,-1.2604258971536655,19.272499084472656,1.513277204258955,19.725000381469727,-0.06649954947414172
5665,2011-08-01,18.19499969482422,19.15749931335449,18.125,19.155000686645508,934800.0,-0.03971502968558238,1.1398988411600737,76.80711124677904,11.10176419330547,21.41266923451574,1.6330356518232705,2.2004815651750818,1.8881973939238215,0.9591350244994956,25.978780751460327,1.0324993133544886,-0.4926304730454767,-1.9875002861022963,-3.6082862585395645,-0.36671431366502816,-2.7978932723209304,-1.1771072998836623,1.7509234522292374,3.7383025254423505,-19.33850503838366,0.8103929862186342,8,1.0974998474121094,1.671250343322754,1.5781254768371582,1.1212501525878906,-0.11999893188476562,0,-0.013052994836164067,2.4434662615352973,18.94750022888184,-2.5535588994625376,19.037500381469727,-1.2604258971536655,19.272499084472656,-0.013052994836164067
5666,2011-08-02,19.01499938964844,20.042499542236328,18.475000381469727,18.475000381469727,1464000.0,0.04506731017189747,-4.805563110396835,-0.5624983857092088,30.851775305828383,20.330556866980587,0.6655061237478783,1.2678859894039043,1.049762996237181,0.158750398820235,23.7898970469669,1.8474998474121094,-0.622969066356724,-1.0547505378723123,-2.670733074436921,0.5612319986922962,-1.8627418061546166,-0.24675926959000805,-0.889999389648441,46.41458159674232,21.099613997619656,0.8079912682823044,8,0.26750087738036754,0.8512506484985316,0.8012504577636683,0.3012504577636683,-1.0399990081787145,1,-0.056665759886115,1.1398988411600737,18.19499969482422,2.4434662615352973,18.94750022888184,-2.5535588994625376,19.037500381469727,-0.056665759886115
5667,2011-08-03,18.959999084472656,19.165000915527344,18.315000534057614,19.04750061035156,655200.0,-0.002892469468378067,4.271285278323222,-0.16204016035885713,30.126049611847463,19.644502333968767,0.5756797746325937,1.2015744366262737,1.088613822987952,0.23088994528739448,21.56984162051579,0.8500003814697301,-0.6832229841307402,-0.9936258316040032,-2.5761111120169105,0.5888594488089041,-1.784868471810455,-0.20238319139755134,-0.8349990844726562,43.546246874135846,17.01965685453973,0.7912426402064533,8,0.32250118255615234,0.9062509536743164,0.9481258392333984,0.3562507629394531,-1.514999389648434,2,-0.04443559177103762,-4.805563110396835,19.01499938964844,1.1398988411600737,18.19499969482422,2.4434662615352973,18.94750022888184,-0.04443559177103762
5668,2011-08-04,18.07749938964844,18.862499237060547,18.06999969482422,18.799999237060547,479600.0,-0.04654534480156913,-1.1491535242666722,8.25699712267882,23.001085496876073,18.896510954635374,1.2489417233534787,1.941636585681497,1.946713605227412,1.1298424007573153,19.05519049516313,0.8899993896484375,-0.7841934034924911,-1.7225005149841266,-3.40908879203511,-0.03591223793314313,-2.56579465350962,-0.8792063764586331,1.965000152587887,0.38021269477215885,-22.93528997556164,0.8432941385254925,8,1.0312499999999964,1.761250495910641,1.9612503051757777,1.3575000762939418,-0.7974987030029332,3,0.003319119088194711,4.271285278323222,18.959999084472656,-4.805563110396835,19.01499938964844,1.1398988411600737,18.19499969482422,0.003319119088194711
5669,2011-08-05,18.010000228881836,18.45499992370605,17.657499313354492,18.2549991607666,698400.0,-0.003733877087295445,1.4728683545950967,0.3390989392763442,24.633419799828005,19.632445110684717,1.0909842214720982,1.8651389432122478,1.9846568563360982,1.2168421137881609,17.382585420105205,0.797500610351559,-0.8873729918298956,-1.6378746986389174,-3.3961189082366445,0.12036951095880966,-2.516996803437781,-0.7587525938400539,1.9930493164062497,14.779911182340113,-8.989279414376254,0.8791221047988643,8,0.8399991989135742,1.6224994659423828,2.034374237060547,1.4249992370605469,-0.35000038146972656,4,-0.018184307911514708,-1.1491535242666722,18.07749938964844,4.271285278323222,18.959999084472656,-4.805563110396835,19.01499938964844,-0.018184307911514708
5670,2011-08-08,17.46500015258789,18.00749969482422,17.302499771118164,17.614999771118164,1076000.0,-0.030260969981552366,-1.9684183474744716,0.6122460101206695,17.91370407778905,19.91725940325072,1.384135558341292,2.2890581052487846,2.4899348912306394,1.780088036653975,17.257706132594535,0.7075004577636719,-1.006694380949007,-2.0314997673034654,-3.9931059954820185,-0.06989353912491225,-3.012302881392742,-1.0506966532141888,2.4442273834228523,5.930671351969198,-13.314337405645254,0.9808031140892771,8,1.2074995040893555,1.989999771118164,2.643124580383301,2.033749580383301,0.787500381469723,0,0.005009998154354989,1.4728683545950967,18.010000228881836,-1.1491535242666722,18.07749938964844,4.271285278323222,18.959999084472656,0.005009998154354989
5671,2011-08-09,18.232500076293945,18.26749992370605,17.299999237060547,17.59749984741211,841200.0,0.04394502817065993,1.7446830960194752,-4.233345625166893,30.45563040209659,21.80819907413718,0.4276300878191428,1.4149260607736736,1.6893616509404517,1.0340850196952474,17.452346998036614,0.9675006866455043,-1.1020527726585385,-1.150249862670897,-3.1287827651823434,0.8282830398405494,-2.1395163139266202,-0.1609834114151738,1.5203237938232412,50.0,31.142470539268363,0.9892664512557233,8,0.4387493133544922,1.2212495803833008,1.9181246757507324,1.3799991607666016,0.00749969482421875,1,-0.008638382706454784,-1.9684183474744716,17.46500015258789,1.4728683545950967,18.010000228881836,-1.1491535242666722,18.07749938964844,-0.008638382706454784
5672,2011-08-10,17.229999542236328,17.9375,17.182500839233402,17.84000015258789,556400.0,-0.05498426051625671,-1.1418476172955188,-0.9606305361900499,25.625499543714184,23.23834980860571,1.2403715636967512,2.2813817858577963,2.6459742753383253,2.0503555673109233,17.579400068800922,1.0499992370605433,-1.1957945235345626,-1.9921254158020005,-4.124066576616148,0.13981574501214666,-3.058095996209076,-0.9261548353949252,2.3265983572363282,2.827306446503723,-13.32820015785163,1.065970580407074,8,1.3825006484985352,2.1650009155273438,3.111875057220459,2.7250003814697266,0.875,2,0.04323858729114649,1.7446830960194752,18.232500076293945,-1.9684183474744716,17.46500015258789,1.4728683545950967,18.010000228881836,0.04323858729114649
5673,2011-08-11,17.84749984741211,18.024999618530273,17.072500228881836,17.267499923706055,491600.0,0.0358386721753583,1.0374330132657703,-0.9508185956925232,32.7030007253158,25.156881017400114,0.48759362641180104,1.537130591962125,1.9946988063635516,1.4476014932956112,17.945926239850383,0.9524993896484375,-1.2499241079003554,-1.2441250801086419,-3.3771934752770676,0.8889433150597839,-2.3106592776928565,-0.17759088252442723,1.471688346036622,56.05785096602243,39.08338687322644,1.0665341975842129,8,0.7100000381469727,1.4925003051757812,2.4943747520446777,2.188749313354492,-0.05500030517578125,3,-0.02255218691856442,-1.1418476172955188,17.229999542236328,1.7446830960194752,18.232500076293945,-1.9684183474744716,17.46500015258789,-0.02255218691856442
5674,2011-08-12,18.125,18.2450008392334,17.642499923706055,18.024999618530273,248800.0,0.015548404816382533,2.5441015600895325,0.1724144734894948,36.29385995488174,27.956002768686368,0.09068917203976312,1.1270137916531553,1.6877247292930129,1.1874092736232598,18.63699891189355,0.6025009155273438,-1.252773062605442,-0.845749950408937,-2.9053625914940397,1.2138626906761658,-1.8755562709514884,0.18405637013361442,0.9245856377007051,88.07531714666982,67.1309326250546,1.0298063205425518,8,0.43249988555908203,0.9724998474121094,2.383124828338623,2.033749580383301,-0.3325004577636719,4,-0.04662065177128227,1.0374330132657703,17.84749984741211,-1.1418476172955188,17.229999542236328,1.7446830960194752,18.232500076293945,-0.04662065177128227
5675,2011-08-15,18.4375,18.47249984741211,17.9950008392334,18.207500457763672,206000.0,0.01724137931034475,2.183334816830487,2.299986648610502,40.639765310856916,29.04355721368953,-0.20539406107142355,0.7145001126942994,1.3602189023606357,0.8964854098218815,19.517927141157333,0.47749900817871094,-1.227021166600661,-0.44649991989135884,-2.438016644390082,1.5450168046073642,-1.4422582821407204,0.5492584423580027,0.3748353886424418,97.50001021794189,72.07712204511132,0.9957583622493621,8,-0.31874942779541016,0.5950002670288086,2.148749828338623,1.7462501525878906,-1.1650009155273473,0,-0.042169499801377075,2.5441015600895325,18.125,1.0374330132657703,17.84749984741211,-1.1418476172955188,17.229999542236328,-0.042169499801377075
5676,2011-08-16,18.217500686645508,18.362499237060547,18.01749992370605,18.3125,226800.0,-0.011932166148040269,2.5384946446911894,-0.4130413149121789,42.06171085047676,30.369741795759452,-0.12339261145647384,0.8036132802494222,1.563797298804765,1.134126527653617,20.446461826564725,0.42000007629394887,-1.2332339191024886,-0.5572492599487298,-2.4344715495486255,1.319973029651166,-1.4958604047486794,0.3813618848512199,0.38605448282566,81.78576926797302,51.591140170336,0.9386111447999483,8,-0.2500009536743164,0.6549997329711914,2.497499465942383,2.114999771118164,-1.355001449584961,1,0.001921221138625473,2.183334816830487,18.4375,2.5441015600895325,18.125,1.0374330132657703,17.84749984741211,0.001921221138625473
5677,2011-08-17,18.1875,18.52750015258789,18.052499771118164,18.357500076293945,456000.0,-0.0016468058468360747,-1.1590900224113192,1.7894874214467846,43.400618703565776,32.63635659650276,-0.23970181858877382,0.7057847971841014,1.5716929942990276,1.1808954712779887,21.156747062928993,0.47500038146972656,-1.1369113547069851,-0.483124923706054,-2.2381822622508096,1.2719324148387017,-1.3606535929784336,0.3944037455663256,-1.114999771118164,76.63229069305581,41.11169837867382,0.8775286692723784,8,-0.3874998092651367,0.6850004196166992,2.497499942779541,2.2012500762939453,-1.0174999237060547,2,0.002886585353575999,2.5384946446911894,18.217500686645508,2.183334816830487,18.4375,2.5441015600895325,18.125,0.002886585353575999
5678,2011-08-18,17.007499694824222,17.735000610351562,16.857500076293945,17.735000610351562,536800.0,-0.06487974186533485,1.4123695663572964,4.279415229610993,37.11819151956909,34.02355345425177,0.8633476231975443,1.7185192205433815,2.7191281981973603,2.372569344843246,22.468732955799968,1.3299999237060547,-1.1886869527986654,-1.501000213623044,-3.24074878749504,0.23874836024895174,-2.3708745005590437,-0.6311259266870444,1.5200004577636683,8.982012675302105,-27.0418850213951,0.8698742869359988,8,0.6850004196166957,1.7575006484985316,3.6775002479553187,3.381250381469723,0.19750022888183238,3,0.06453034644158184,-1.1590900224113192,18.1875,2.5384946446911894,18.217500686645508,2.183334816830487,18.4375,0.06453034644158184
5679,2011-08-19,17.1875,17.522499084472653,16.809999465942386,16.829999923706055,481600.0,0.010583584207298546,-2.584894796190139,-0.4914084211630248,42.75961459909083,36.78421017884085,0.6195593672862607,1.3732400787512056,2.507177053443531,2.2020148004097493,24.23895273286322,0.7124996185302663,-1.2385031985195738,-1.171374893188478,-2.8180825177920816,0.47533273141512566,-1.9947287054902816,-0.3480210808866744,1.3400001525878906,21.97964385067699,-17.379308725668377,0.8233538123018022,8,0.4812498092651367,1.5024995803833008,3.497499942779541,3.2412500381469727,0.44000053405761363,4,0.03519997336647718,1.4123695663572964,17.007499694824222,-1.1590900224113192,18.1875,2.5384946446911894,18.217500686645508,0.03519997336647718
5680,2011-08-22,17.155000686645508,17.567499160766598,17.0625,17.547500610351562,232800.0,-0.0018908691406249734,1.3352723006972564,-1.0979016501896677,34.92707714745964,37.2810375949923,0.6743790236826364,1.2455297748561023,2.518536571103539,2.2454235823775193,26.421886643541715,0.504999160766598,-1.1687584448707078,-1.0616242408752434,-2.5993353860674446,0.47608690431695777,-1.8304798134713458,-0.29276866827914105,1.3037994384765632,20.087399288145406,-17.619843507276897,0.768855572596101,8,0.5137491226196289,1.5199995040893555,3.508124351501465,3.273749351501465,-0.09250068664550781,0,0.03716110930191263,-2.584894796190139,17.1875,1.4123695663572964,17.007499694824222,-1.1590900224113192,18.1875,0.03716110930191263
5681,2011-08-23,17.864999771118164,17.962499618530273,17.15999984741211,17.172500610351562,528400.0,0.041387295602113516,-1.2369310191744844,-1.764329414966251,41.97802566327535,39.09798494161021,-0.10418868834254624,0.41006354724222405,1.7961791838173085,1.5504935092942596,27.549910174623193,0.8074989318847656,-1.0950172565966874,-0.2586251258850112,-1.6279970576570086,1.1107468058869863,-0.9433110917710081,0.42606084000098576,0.5278483276367183,61.426485204866296,23.447509131641397,0.6846859658859985,8,-0.19624996185302734,0.7699995040893555,2.7693753242492676,2.5637502670288086,-0.625,1,-0.033165446080967276,1.3352723006972564,17.155000686645508,-2.584894796190139,17.1875,1.4123695663572964,17.007499694824222,-0.033165446080967276
5682,2011-08-24,18.024999618530273,18.030000686645508,17.579999923706055,17.825000762939453,402000.0,0.00895605090747198,3.285701310614799,0.2888073616860707,49.5698502281786,40.97207933081719,-0.15595920292162901,0.16001632736896454,1.6170435775005814,1.4024147330378653,27.711173075187883,0.4500007629394531,-0.922969558486507,-0.03625030517578054,-1.2944114417713628,1.2219108314198017,-0.6653308734735717,0.5928302631220106,0.3045345349121078,99.59007679415663,54.50648407260783,0.6290805682977917,8,-0.3562498092651367,0.6099996566772461,2.609375476837158,2.403750419616699,-1.0224990844726598,2,-0.06449378119679061,-1.2369310191744844,17.864999771118164,1.3352723006972564,17.155000686645508,-2.584894796190139,17.1875,-0.06449378119679061
5683,2011-08-25,17.422500610351562,18.237499237060547,17.299999237060547,18.112499237060547,367200.0,-0.03342574318610925,-1.0053446482119908,-3.450012874676941,45.574390057819606,42.003249342254726,0.4245608849887397,0.6696534609754892,2.2033273841668404,2.0098996469466464,27.627975160234282,0.9375,-0.8747452842452361,-0.5579993247985833,-1.758317649487953,0.6423189998907866,-1.1581584871432682,0.04215983754610164,0.8462521555908182,42.907267433703616,-5.761289415484079,0.6001591623446841,8,0.24624919891357422,1.2024993896484375,3.0906243324279785,3.00624942779541,-1.1000003814697266,3,-0.014492783768800366,3.285701310614799,18.024999618530273,-1.2369310191744844,17.864999771118164,1.3352723006972564,17.155000686645508,-0.014492783768800366
5684,2011-08-26,17.6875,17.75,17.077499389648438,17.309999465942386,304400.0,0.015210181108616938,1.676616499971532,-0.5471033121589519,51.74990099485173,43.2377088626986,0.10166713544638739,0.3219232042261666,1.9226816926297552,1.750799142939524,26.956082683318726,0.6725006103515625,-0.6794983247862483,-0.22999992370605327,-1.345914346746497,0.8859144993343904,-0.7879571352262751,0.32795728781416855,0.5499992370605469,53.19152389949971,-0.8466085798787404,0.557957211520221,8,-0.01875019073486328,0.9375,2.7931251525878906,2.7412500381469727,-0.8125,4,-0.02727915625690147,-1.0053446482119908,17.422500610351562,3.285701310614799,18.024999618530273,-1.2369310191744844,17.864999771118164,-0.02727915625690147
5685,2011-08-29,17.957500457763672,17.99250030517578,17.8174991607666,17.877500534057614,537600.0,0.015265043548476243,1.3333545261498163,0.21192002789020892,47.65358635327554,43.85902836300957,-0.2722070952315363,0.035012725152988367,1.642187025693886,1.486850524738827,25.402277148123286,0.30500030517578125,-0.5583110917744776,0.05187549591064311,-1.0566353471135095,1.1603863389347957,-0.5023799256014314,0.6061309174227176,0.279998779296875,75.86217102342422,20.43281390384194,0.5542554215120761,8,-0.28875064849853516,0.5212488174438477,2.443124771118164,2.471249580383301,-0.5550003051757812,0,-0.01837671810073027,1.676616499971532,17.6875,-1.0053446482119908,17.422500610351562,3.285701310614799,18.024999618530273,-0.01837671810073027
5686,2011-08-30,17.9375,18.084999084472656,17.677499771118164,17.8174991607666,837200.0,-0.001113766239945968,-1.0374985098824596,1.5000119209402571,57.252697662377905,45.398148247322034,-0.33089920899678305,-0.03146241132353822,1.6436685682241432,1.5113710180841267,26.164333506511912,0.4074993133544922,-0.4836465370584193,0.08575000762939311,-0.8928673331563317,1.064367348415118,-0.4035586627634693,0.5750586780222555,0.2428992462158206,74.13799340320368,11.556858024251056,0.48930867039286186,8,-0.41375064849853516,0.48874950408935547,2.440000057220459,2.4912500381469727,-0.3274993896484375,1,-0.04878048780487809,1.3333545261498163,17.957500457763672,1.676616499971532,17.6875,-1.0053446482119908,17.422500610351562,-0.04878048780487809
5687,2011-08-31,18.11750030517578,18.342500686645508,17.864999771118164,18.01749992370605,625200.0,0.01003486021885891,-1.358025214635226,0.8333306842565662,53.04054663597725,47.167298815811826,-0.5832032363522153,-0.2928304318284418,1.4342863776202606,1.3397775686218267,26.522088123073367,0.47750091552734375,-0.46544698187686606,0.30787525177002095,-0.5326701216214076,1.1484206251614495,-0.11239743492569332,0.7281479384657352,-1.3075008392333949,82.21342681593727,18.030236284018017,0.4202726866957136,8,-0.5412502288818359,0.3087491989135742,2.1812496185302734,2.3112497329711914,-0.9375000000000036,2,-0.04843386335182975,-1.0374985098824596,17.9375,1.3333545261498163,17.957500457763672,1.676616499971532,17.6875,-0.04843386335182975
5688,2011-09-01,18.137500762939453,18.4375,18.049999237060547,18.25,485600.0,0.0011039303119513288,-1.6956360210702297,-1.1249880791164795,50.14944131657936,47.98839067331055,-0.47612608932069733,-0.3247556476338005,1.390978259482086,1.3283057939739962,26.461941496227247,0.3875007629394531,-0.4471974413060984,0.32487564086914134,-0.5201119710127884,1.169863252751071,-0.0976181650718253,0.747369446810108,-1.2968512725830053,77.9412424687812,16.087070646617434,0.42249380594096514,9,-0.3875007629394531,0.28874874114990234,2.010624408721924,2.2699995040893555,-0.8675003051757812,3,-0.0625775427230304,-1.358025214635226,18.11750030517578,-1.0374985098824596,17.9375,1.3333545261498163,17.957500457763672,-0.0625775427230304
5689,2011-09-02,17.6825008392334,17.952499389648438,17.542499542236328,17.762500762939453,507600.0,-0.025086142222844776,-1.2777610002913984,0.7111152555016784,41.27168369315712,48.693346956165826,0.06311059061749447,0.11009548795357205,1.8185147019403587,1.7890755817707742,26.092308405762033,0.595001220703125,-0.4532948081687884,-0.1137493133544929,-0.9553182627510637,0.7278196360420779,-0.5345337880527801,0.30703516134379427,-0.7779773284912075,15.642595015748936,-39.97992585018415,0.42078447469828617,9,0.07499885559082031,0.743748664855957,2.358124256134033,2.6249990463256836,-0.3250007629394531,4,-0.07691223219591392,-1.6956360210702297,18.137500762939453,-1.358025214635226,18.11750030517578,-1.0374985098824596,17.9375,-0.07691223219591392
5690,2011-09-06,17.552499771118164,17.612499237060547,17.172500610351562,17.190000534057614,372800.0,-0.007351961653907724,-1.2138346672808584,-4.531244784588653,42.14875065304724,48.71231639947382,0.285444055719033,0.26033545014242776,1.9116413324724384,1.9246281663329228,25.435903040745668,0.5100002288818359,-0.3036055334319556,-0.24812536239624094,-1.0833293129817285,0.5870785881892466,-0.6657273376889847,0.16947661289650284,-0.5866572008056608,30.039473842924863,-21.353473772393414,0.4176019752927435,9,0.2049999237060547,0.8737497329711914,2.265625476837158,2.5525007247924805,-0.11999893188476207,1,-0.03859847770703062,-1.2777610002913984,17.6825008392334,-1.6956360210702297,18.137500762939453,-1.358025214635226,18.11750030517578,-0.03859847770703062
5691,2011-09-07,18.075000762939453,18.09499931335449,17.662500381469727,17.729999542236328,320000.0,0.029767896233278357,1.2467574931880339,0.9517295084554823,48.810161657599615,48.62790655829837,-0.22812545116202543,-0.28940809343091445,1.3417805037716377,1.4108531911710962,25.003595841992283,0.5424995422363246,-0.20316744646626006,0.2822505950927727,-0.5386555157943107,1.1031567059798562,-0.1282024603507672,0.6927036505363127,-1.0502918954394502,71.34392000289495,22.187542144440194,0.41045305544354144,9,-0.3175010681152344,0.35124874114990234,1.5043740272521973,1.7912492752075195,-0.5799999237060511,2,-0.03720611795106765,-1.2138346672808584,17.552499771118164,-1.2777610002913984,17.6825008392334,-1.6956360210702297,18.137500762939453,-0.03720611795106765
5692,2011-09-08,17.975000381469727,18.167499542236328,17.850000381469727,17.950000762939453,553200.0,-0.005532524329114552,-1.8222099775357097,0.07246240601503759,63.262514373743976,50.59325370451219,-0.15194160384617916,-0.13779732086637608,1.3807575186975072,1.5162924413605978,24.349449666748743,0.31749916076660156,-0.039969990175666936,0.14500017166137624,-0.6349779744499706,0.9249783177727231,-0.2449889013942972,0.5349892447170497,-0.8937798686697249,63.43874769308711,8.82051624162883,0.3899890730556742,9,-0.2175006866455078,0.012499809265136719,1.599374771118164,1.891249656677246,-0.3125,3,-0.02030596736423096,1.2467574931880339,18.075000762939453,-1.2138346672808584,17.552499771118164,-1.2777610002913984,17.6825008392334,-0.02030596736423096
5693,2011-09-09,17.444999694824222,17.877500534057614,17.352500915527347,17.877500534057614,450800.0,-0.029485433958147622,1.4277391898745413,-17.3002975509267,53.22075805332658,50.75668226656495,0.42642986177096986,0.3799849866044447,1.8452194327076121,2.0526970722387112,23.74761928742659,0.6224994659423793,0.01625545579237553,-0.36487550735473206,-1.1635002338668734,0.43374921915740927,-0.764187870610801,0.03443685590133683,-0.30952800253622215,27.386872059900753,-30.064475218516527,0.3993123632560703,9,0.36000061035155895,0.39124965667724254,2.1293754577636683,2.4212503433227504,-0.3474998474121129,4,-0.015190564304054854,-1.8222099775357097,17.975000381469727,1.2467574931880339,18.075000762939453,-1.2138346672808584,17.552499771118164,-0.015190564304054854
5694,2011-09-12,17.280000686645508,17.405000686645508,17.032499313354492,17.204999923706055,350400.0,-0.009458240817720842,1.292310762116037,-0.17341183215364886,51.51331679990395,51.18554120507921,0.5895429993982546,0.5042880179368936,1.9368171965459595,2.2222475267225903,23.77100183161887,0.4125003814697301,-0.009258323294904613,-0.48762454986572124,-1.305235843119359,0.32998674338791645,-0.8964301964925383,-0.07881890323890417,1.1574993133544922,21.806283998272463,-38.70365253044271,0.4088056466268185,9,0.4549989700317383,0.3887491226196289,2.193748950958252,2.558749198913574,0.0774993896484375,0,-0.000578716926184164,1.4277391898745413,17.444999694824222,-1.8222099775357097,17.975000381469727,1.2467574931880339,18.075000762939453,-0.000578716926184164
5695,2011-09-13,17.65999984741211,17.75,17.34749984741211,17.34749984741211,348000.0,0.021990691300161513,-1.5760009765625,4.166624281572656,47.30263339515483,50.0799785087211,0.182049931281707,0.06646143285908934,1.48075804065882,1.8436268630229087,24.076955419196562,0.4699993133544922,0.05315896855659474,-0.06875038146972656,-0.8237958354965755,0.6862950725571224,-0.44627310848315105,0.3087723455436979,0.7494001388549805,55.28637951692834,-4.896629264396374,0.37752272701342504,9,0.07499980926513672,0.008749961853027344,1.581249713897705,1.9724998474121094,-0.12999916076660156,1,-0.017129092510297594,1.292310762116037,17.280000686645508,1.4277391898745413,17.444999694824222,-1.8222099775357097,17.975000381469727,-0.017129092510297594
5696,2011-09-14,18.252500534057614,18.3799991607666,17.625,17.72249984741211,395200.0,0.03355043554727599,-1.082755209689852,1.6960021972656136,52.68754647258958,50.040756268344694,-0.40350142000866285,-0.5515615575764379,0.8092933719909148,1.2542874875003456,24.0195627382829,0.7549991607666016,0.06353376649489917,0.5220003128051722,-0.23796102991846269,1.2819616555288071,0.14201964144335477,0.9019809841669897,0.12936143875122497,90.53813423772546,33.8800015948388,0.3799806713618181,9,-0.5175008773803675,-0.5837507247924769,0.8112492561340368,1.202499389648441,-0.5325012207031214,2,-0.044925334657252125,-1.5760009765625,17.65999984741211,1.292310762116037,17.280000686645508,1.4277391898745413,17.444999694824222,-0.044925334657252125
5697,2011-09-15,18.239999771118164,18.559999465942386,18.012500762939453,18.387500762939453,356800.0,-0.0006848794726028729,1.2233522196962772,-0.2783033975953062,61.22166536368404,51.271003384689664,-0.41548993782195964,-0.5638340431067057,0.7406538895780734,1.2698690380918016,24.240849978885734,0.5474987030029332,0.08596855070821974,0.5068745613098145,-0.2600638612238697,1.2738129838434986,0.12340535004297237,0.8903437725766565,-1.2075004577636719,79.05075856902023,19.800070166720815,0.38346921126684186,9,-0.44375038146972656,-0.5550003051757777,0.8224997520446777,1.213749885559082,-0.09749984741211293,3,-0.040844240199192305,-1.082755209689852,18.252500534057614,-1.5760009765625,17.65999984741211,1.292310762116037,17.280000686645508,-0.040844240199192305
5698,2011-09-16,18.104999542236328,18.375,17.975000381469727,18.25,712000.0,-0.007401328430694409,1.0253121770790077,0.9830473407212962,55.94304623678571,52.90115477842617,-0.3191465059937535,-0.36089961408936233,0.7955437372730678,1.4020070065834496,22.879296192165505,0.39999961853027344,0.04570038722925318,0.3169993400573716,-0.3856957602786011,1.0196944403933443,-0.03434821011061473,0.668346890225358,-1.0419502258300781,70.21277392770166,9.774470513506564,0.3513475501679857,9,-0.3087501525878906,-0.42000007629394176,0.8987507820129395,1.2900009155273438,0.282501220703125,4,-0.024440716484654734,1.2233522196962772,18.239999771118164,-1.082755209689852,18.252500534057614,-1.5760009765625,17.65999984741211,-0.024440716484654734
5699,2011-09-19,17.792499542236328,17.94499969482422,17.642499923706055,17.86750030517578,196000.0,-0.017260425733288898,1.6304380276317316,0.5172450080239931,47.679314707330974,53.515661895568805,0.011843139259909208,-0.0007911730551768414,1.0257935686520625,1.7094392390227,21.559666638116322,0.46249961853027344,0.009009885799038386,-0.02575063705444336,-0.6691912977316612,0.6176900236227745,-0.3474709673930505,0.2959696932841638,-0.6995112228393552,36.70101730535982,-20.886302222964154,0.3217203303386083,9,0.003749847412109375,-0.10750007629394176,1.1562504768371582,1.5475006103515625,-0.3400001525878906,0,-0.03906138612927368,1.0253121770790077,18.104999542236328,1.2233522196962772,18.239999771118164,-1.082755209689852,18.252500534057614,-0.03906138612927368
5700,2011-09-20,17.792499542236328,18.177499771118164,17.732500076293945,17.797500610351562,224400.0,0.0,-6.1199951171875,0.0666802298967499,47.949076272283854,53.41998574164483,0.055280632775364325,0.05208801667769336,0.9599007983287287,1.703761174715865,20.13604209721757,0.44499969482421875,-0.016626983690418484,-0.057625579833985086,-0.6208902020201457,0.5056390423521755,-0.3392578909270654,0.2240067312590952,-0.6701709999084464,17.914399776421824,-36.02700577212331,0.2816323110930799,9,0.003749847412109375,-0.10750007629394176,1.0350003242492676,1.5475006103515625,-0.6399993896484375,1,-0.024448474196094194,1.6304380276317316,17.792499542236328,1.0253121770790077,18.104999542236328,1.2233522196962772,18.239999771118164,-0.024448474196094194
5701,2011-09-21,17.272499084472653,18.012500762939453,17.270000457763672,17.762500762939453,373600.0,-0.02922582386635919,-2.0000077064757518,97.97940503432565,39.09676917609505,50.73490294190606,0.5022968550100728,0.553818422221763,1.4061239196953146,2.21192848331939,19.73391834258838,0.7425003051757812,0.025735310365462283,-0.5480010032653837,-1.1674908010359637,0.0714887945051963,-0.8577459021506719,-0.23825610438009548,-0.12141712367247948,0.1936921418651716,-48.09896024005414,0.30974489888529,9,0.5237503051757848,0.41250038146973367,1.3031263351440465,2.067501068115238,0.31500053405762074,2,0.014908184444736072,-6.1199951171875,17.792499542236328,1.6304380276317316,17.792499542236328,1.0253121770790077,18.104999542236328,0.014908184444736072
5702,2011-09-22,16.862499237060547,17.010000228881836,16.584999084472653,16.922500610351562,321200.0,-0.023737146860275726,2.617021621972629,0.1224513627764664,35.05274832408354,48.716235194212395,0.8246092418811166,0.9193992771228139,1.738156549895546,2.607750595134547,19.737127746611574,0.6875,0.06347609234557439,-0.8998758316040032,-1.644155258514779,-0.15559640469322744,-1.2720155450593893,-0.5277361181486171,1.6975002288818395,15.50279389137299,-27.839918988608815,0.3721397134553873,9,0.7100000381469727,0.7100000381469727,1.5575008392333984,2.4775009155273438,0.782501220703125,3,0.050852490146260365,-2.0000077064757518,17.272499084472653,-6.1199951171875,17.792499542236328,1.6304380276317316,17.792499542236328,0.050852490146260365
5703,2011-09-23,17.170000076293945,17.252500534057614,16.752500534057614,16.852500915527347,343200.0,0.018235780764785492,1.0725385323893746,-5.291531565897328,43.77656041112527,47.856595595459204,0.5297011582201137,0.6240048666083347,1.354170554318415,2.278814488698302,19.21690857833743,0.5,0.03331444936219796,-0.5797499656677232,-1.3561759228885855,0.19667599155313908,-0.9679629442781561,-0.19153698705729028,1.350499382019045,36.73474031923687,-9.694141034699236,0.38821297861043114,9,0.4024991989135742,0.4024991989135742,1.166250228881836,2.1700000762939453,0.030000686645507812,4,0.056639478339595595,2.617021621972629,16.862499237060547,-2.0000077064757518,17.272499084472653,-6.1199951171875,17.792499542236328,0.056639478339595595
5704,2011-09-26,17.204999923706055,17.370000839233402,16.932500839233402,17.307500839233402,222400.0,0.002038430242084388,2.846138368154412,-0.32283838256409886,45.68055193342658,47.67636432193384,0.5396987210882997,0.5807808549841695,1.2387750998323845,2.2277142920809254,18.31430099103151,0.4375,-0.061262819555082615,-0.520625114440918,-1.334286666465463,0.29303643758362696,-0.9274558904531922,-0.11379433842864373,1.276789527130127,38.93253198774999,-9.174193050570139,0.4068307760122726,9,0.36749935150146484,0.36749935150146484,1.0237503051757812,2.0275001525878906,-0.5499992370605469,0,0.06873006942616011,1.0725385323893746,17.170000076293945,2.617021621972629,16.862499237060547,-2.0000077064757518,17.272499084472653,0.06873006942616011
5705,2011-09-27,17.627500534057614,17.8125,16.967500686645508,17.47249984741211,255600.0,0.02455685046353384,2.219047342243988,-1.5121883141048627,44.295730507979194,46.74394032586601,0.12527755005102748,0.13943897334286248,0.7510587895262724,1.795598057303586,17.650618059677956,0.8449993133544922,-0.0649125269310673,-0.08162450790405629,-0.8888460631561692,0.7255970473480566,-0.48523528553011275,0.3219862697220002,0.816353109451299,73.02978800730051,26.711444359612443,0.40361077762605707,9,-0.055001258850094104,-0.055001258850094104,0.5518741607666051,1.5812492370605504,-0.7475013732910156,1,-0.009927734455095427,2.846138368154412,17.204999923706055,1.0725385323893746,17.170000076293945,2.617021621972629,16.862499237060547,-0.009927734455095427
5706,2011-09-28,17.0625,17.9375,17.03499984741211,17.662500381469727,276000.0,-0.032052220504318885,-1.7557227678948426,-3.8709530548207374,39.60114158278319,44.341659905765916,0.5629220393693828,0.6698701986176729,1.235518954506297,2.3449254065727985,16.693358499468374,0.9025001525878906,-0.06024344490727174,-0.6028750419616706,-1.451752828706315,0.2460027447829738,-1.0273139353339928,-0.17843614858934842,1.344176552328186,35.30503455083926,-8.482204050193893,0.4244388933723215,9,0.4174995422363281,0.5099992752075195,1.109375,2.146249771118164,0.3349990844726527,2,0.005274734217605381,2.219047342243988,17.627500534057614,2.846138368154412,17.204999923706055,1.0725385323893746,17.170000076293945,0.005274734217605381
5707,2011-09-29,17.239999771118164,17.40999984741211,16.737499237060547,17.344999313354492,320000.0,0.0104029169886104,4.723394584767223,0.1749991257990991,47.45972943550536,43.3990691500681,0.25552615546935087,0.44613306037423683,0.9821523239281476,2.1503501684338318,16.387091793487166,0.6725006103515625,-0.05902740030591502,-0.381500244140625,-1.2226580449667495,0.45965755668549946,-0.8020791445536872,0.03907865627243723,1.130243231852912,41.875017881382064,-3.8220679775881905,0.42057890041306273,9,0.1412496566772461,0.33249950408935547,0.9118747711181641,1.96875,0.09749984741210938,3,0.020156603945799878,-1.7557227678948426,17.0625,2.219047342243988,17.627500534057614,2.846138368154412,17.204999923706055,0.020156603945799878
5708,2011-09-30,17.002500534057614,17.420000076293945,16.969999313354492,16.969999313354492,463200.0,-0.013776058017032522,-26.691314553990612,-0.30953678474111057,46.622032640605035,43.281593364876336,0.3578178381357624,0.6263546310564649,1.1401055025293374,2.3654273528429677,16.260385865646214,0.4500007629394531,-0.1396551938256252,-0.5622494697570843,-1.409950748836092,0.2854518093219234,-0.9861001092965864,-0.13839883021758226,1.332037590543493,22.083427376157225,-25.53539160219257,0.4238506395395037,9,0.3787488937377965,0.5699987411499059,1.1493740081787145,2.2062492370605504,0.38749885559082387,4,0.03778855483163013,4.723394584767223,17.239999771118164,-1.7557227678948426,17.0625,2.219047342243988,17.627500534057614,0.03778855483163013
5709,2011-10-03,16.322500228881836,17.1875,16.087499618530273,16.952499389648438,562000.0,-0.03999413520462314,1.0,-19.383861502349536,34.8270145287283,41.82358650448128,0.9022515344666218,1.264051576067132,1.7332746635200849,3.0209793419361297,15.77634156088748,1.1000003814697266,-0.2836515416791343,-1.1742497444152846,-2.184739681779604,-0.16375980705096538,-1.6794947130974442,-0.669004775733125,1.9770471149167008,12.70273307537737,-32.54390892569562,0.5052449686821604,10,0.7274999618530273,1.0012493133544922,1.8243746757507324,2.886249542236328,1.2325000762939418,0,0.053760179001555386,-26.691314553990612,17.002500534057614,4.723394584767223,17.239999771118164,-1.7557227678948426,17.0625,0.053760179001555386
5710,2011-10-04,16.875,16.885000228881836,16.002500534057614,16.15999984741211,747200.0,0.03384896697017914,1.4013577196952494,-1.1349223889724827,34.230110632715366,41.28284666632798,0.23011698899732735,0.6937623283136602,1.1043764093713904,2.442924200293554,14.834601706499084,0.8824996948242223,-0.3917356555557312,-0.5878749847412124,-1.6352468114970442,0.4594968420146195,-1.11156089811913,-0.06418907136329466,1.3360654347878054,45.090424121510566,5.342642546904152,0.5236859133779165,10,0.0950002670288086,0.40625,1.2718749046325684,2.333749771118164,-0.1949996948242223,1,-0.013036996346932894,1.0,16.322500228881836,-26.691314553990612,17.002500534057614,4.723394584767223,17.239999771118164,-0.013036996346932894
5711,2011-10-05,17.40250015258789,17.462499618530273,16.795000076293945,16.885000228881836,358000.0,0.03125926830150472,1.094119970200429,0.7237759626106396,41.42345782172848,41.99070327717742,-0.30955639366502297,0.11941957511498913,0.513897616397383,1.8943930913718532,14.499267168959932,0.6674995422363281,-0.43565153094851183,-0.026749801635741477,-1.0337804633772087,0.9802808601057258,-0.5302651325064751,0.47676552923499216,0.6760513881561039,95.89044496119982,58.58966002725205,0.5035153308707339,10,-0.43249988555908203,-0.12125015258789062,0.6712493896484375,1.8062496185302734,-0.7024993896484375,2,-0.030024478508255736,1.4013577196952494,16.875,1.0,16.322500228881836,-26.691314553990612,17.002500534057614,-0.030024478508255736
5712,2011-10-06,17.610000610351562,17.667499542236328,17.247499465942386,17.382499694824222,203200.0,0.011923600399038836,1.4525639312126675,0.4396153605165806,45.00505803264855,42.12720301290222,-0.44686569284024813,-0.1231413265196899,0.2591189096697377,1.6665354216074526,14.17660938435602,0.42000007629394176,-0.48097377757954973,0.1990006446838386,-0.7792030914108921,1.1772043807785693,-0.2901012233635285,0.6881025127312057,0.3439878699912491,96.54660864046629,60.78960986758085,0.48910186804736555,10,-0.6400003433227539,-0.3287506103515625,0.36499881744384766,1.5987491607666016,-0.6125011444091761,3,-0.012067093612364577,1.094119970200429,17.40250015258789,1.4013577196952494,16.875,1.0,16.322500228881836,-0.012067093612364577
5713,2011-10-07,17.180000305175778,17.627500534057614,17.174999237060547,17.627500534057614,254800.0,-0.02441796083317682,1.022351130982556,-1.9670260572118756,43.96255318764915,41.9363142633714,-0.017095446430630545,0.30144310388883966,0.6434454193362527,2.0697989766512244,13.216729546979314,0.45250129699706676,-0.4568908876148221,-0.21774969100952646,-1.2011793221270786,0.7656799401080256,-0.7094645065683025,0.2739651245492496,0.6568988983899224,70.72074910159802,33.63391307759035,0.4917148155587765,10,-0.2100000381469691,0.1012496948242223,0.8212494850158727,2.0287494659423864,-0.5,4,0.009167596656389332,1.4525639312126675,17.610000610351562,1.094119970200429,17.40250015258789,1.4013577196952494,16.875,0.009167596656389332
5714,2011-10-10,17.270000457763672,17.430000305175778,17.194999694824222,17.430000305175778,490400.0,0.005238658381209627,1.937510430822825,0.3575413755919092,44.93947842304734,42.00784180949009,-0.10829389289642322,0.22203942246769515,0.5107770039718034,1.952116435323866,11.828478919040451,0.25,-0.3704125447740587,-0.12724952697753977,-1.1109413680485538,0.8564423140934743,-0.6190954475130468,0.36459639355796725,0.45683482563154243,76.1261668913865,35.10165399558666,0.4918459205355072,10,-0.3000001907348633,0.011249542236328125,0.8181242942810059,1.9387493133544922,-0.4650001525878942,0,0.006948403514999368,1.022351130982556,17.180000305175778,1.4525639312126675,17.610000610351562,1.094119970200429,17.40250015258789,0.006948403514999368
5715,2011-10-11,17.357500076293945,17.395000457763672,17.147499084472653,17.147499084472653,310800.0,0.005066567238620978,-1.3571448034077342,-1.3125074505877536,50.898530293566296,43.263107221799324,-0.26610451903231436,0.1166984939599871,0.4050052015735339,1.8360046055073056,11.067075850103631,0.24750137329101918,-0.34852248958259935,-0.024624919891358843,-1.0005782234240392,0.9513283836413216,-0.5126015716577008,0.46335173187498313,0.2700004577636683,64.46995350220028,17.525462978629136,0.48797665176634036,10,-0.5225000381469727,-0.07625007629394531,0.7343745231628418,1.8512496948242188,-0.7399997711181676,1,0.011378379836596952,1.937510430822825,17.270000457763672,1.022351130982556,17.180000305175778,1.4525639312126675,17.610000610351562,0.011378379836596952
5716,2011-10-12,17.432500839233402,17.552499771118164,17.317499160766598,17.444999694824222,498000.0,0.004320942682402018,1.0659484384825941,-0.059518078854868615,56.48465637581391,44.26587688183359,-0.3163709958631564,-0.02412111842101794,0.28579195187233,1.7335751229785465,11.25636660889949,0.23500061035156605,-0.33655056831390695,0.0913758277893102,-0.7954478613719402,0.9781995169505606,-0.35203601679131324,0.5347876723699336,-1.4300003051757884,54.80798151340744,3.725787630277857,0.44341184458062494,10,-0.5975008010864293,-0.151250839233402,0.6593737602233851,1.776248931884762,-1.0900001525878942,2,-0.043166527912280594,-1.3571448034077342,17.357500076293945,1.937510430822825,17.270000457763672,1.022351130982556,17.180000305175778,-0.043166527912280594
5717,2011-10-13,17.495000839233402,17.549999237060547,17.239999771118164,17.315000534057614,300800.0,0.0035852572488819234,1.1379487246944924,-14.401342896383904,53.915670402923844,45.0762810776468,-0.3787217777476961,-0.15314829216236703,0.18066725036899456,1.645368023424016,11.779867566523592,0.3099994659423828,-0.3496010871618047,0.19112577438354705,-0.5934113644840018,0.9756629132510959,-0.20114279505022736,0.5833943438173215,-1.4615003204345776,72.39598027489727,18.693449323220996,0.392268569433774,10,-0.6600008010864293,-0.213750839233402,0.5968737602233851,1.713748931884762,-1.182500839233402,3,-0.04544155691099605,1.0659484384825941,17.432500839233402,-1.3571448034077342,17.357500076293945,1.937510430822825,17.270000457763672,-0.04544155691099605
5718,2011-10-14,17.662500381469727,17.739999771118164,17.417499542236328,17.665000915527344,178400.0,0.009574137422200035,3.2295598664215226,-0.013891832323146149,55.3415099516137,47.3556694579674,-0.49478698554682765,-0.3747100945108812,6.049246771056005e-05,1.4540320216849096,12.156491744276671,0.32250022888183594,-0.28684501769101445,0.38075027465820455,-0.33016305855046113,1.0916636078668702,0.025293608053871708,0.7362069412625374,-1.5986198776245146,86.91994939496081,30.054113391530713,0.3554566666043324,10,-0.7912502288818359,-0.38125038146972656,0.20999956130981445,1.5462493896484375,-1.5325012207031286,4,-0.037650440264109686,1.1379487246944924,17.495000839233402,1.0659484384825941,17.432500839233402,-1.3571448034077342,17.357500076293945,-0.037650440264109686
5719,2011-10-17,17.09749984741211,17.647499084472656,17.017499923706055,17.537500381469727,310400.0,-0.03198870612058846,-1.099995867413923,175.9626239511823,44.01129322514256,48.442467523792644,0.2142376110997617,0.14287859544166537,0.5472942455168024,1.9897525820056892,12.290943172232934,0.6450004577636719,-0.293068419696759,-0.1495002746582017,-0.822212199919651,0.5232116506032476,-0.4858562372889246,0.18685568797252117,-0.9665745728759809,11.072656138627975,-41.9413412283812,0.3363559626307238,10,0.1700000762939453,0.18375015258789062,0.7231249809265137,2.1112499237060547,-0.9974994659423828,0,-0.02441874811886746,3.2295598664215226,17.662500381469727,1.1379487246944924,17.495000839233402,1.0659484384825941,17.432500839233402,-0.02441874811886746
5720,2011-10-18,17.357500076293945,17.389999389648438,16.959999084472653,17.155000686645508,337200.0,0.015206915116375397,2.2149793933517086,-0.46022532695817275,53.58009728401943,49.79320524182497,0.03338886963919663,-0.15956249784307275,0.2897518179238361,1.7000902909944884,12.853371311756218,0.4300003051757848,-0.2699420702946327,0.13224992752075337,-0.49262913177768297,0.7571289868191897,-0.1801896021284648,0.44468945716997155,-1.1622118218945339,50.96162075584759,-4.115124984878349,0.31243952964921856,10,-0.007500648498535156,-0.07625007629394531,0.3443746566772461,1.8512496948242188,-1.6549997329711896,1,-0.031830607442874026,-1.099995867413923,17.09749984741211,3.2295598664215226,17.662500381469727,1.1379487246944924,17.495000839233402,-0.031830607442874026
5721,2011-10-19,17.530000686645508,17.7549991607666,17.362499237060547,17.405000686645508,401600.0,0.009938102237842195,-2.7380429056692885,0.6172858111672067,53.52370349014529,50.73972140376905,-0.13312313057063818,-0.32863172447710554,0.09702155357901887,1.4979110431235654,12.567793192839627,0.39749908447265625,-0.11825230827544786,0.2918754577636733,-0.34754464279022557,0.9312955583175722,-0.027834592513276135,0.6115855080406227,-1.2729239715773453,71.69830785803583,14.333995821380398,0.31971005027694976,10,-0.1725015640258789,-0.2487506866455078,0.1718740463256836,1.6787490844726562,-1.9375009536743146,2,-0.052053642083704,2.2149793933517086,17.357500076293945,-1.099995867413923,17.09749984741211,3.2295598664215226,17.662500381469727,-0.052053642083704
5722,2011-10-20,17.719999313354492,17.767499923706055,17.232500076293945,17.522499084472653,214400.0,0.010838483700330137,2.6581004858009196,1.580001831054716,58.819896630406376,52.39053734185319,-0.34182398883692144,-0.4754724402848609,-0.07909748500459557,1.2787978107655356,11.525399958755154,0.5349998474121094,0.01039864349715458,0.43899908065795756,-0.20930530484172039,1.0873034661576355,0.11484688790811859,0.7631512734077965,-1.373047251544424,94.11757758708251,30.95658487358797,0.32415219274983964,10,-0.3562498092651367,-0.4387493133544922,-0.01812458038330078,1.4887504577636719,-1.5024986267089844,3,-0.07773694582882107,-2.7380429056692885,17.530000686645508,2.2149793933517086,17.357500076293945,-1.099995867413923,17.09749984741211,-0.07773694582882107
5723,2011-10-21,18.14249992370605,18.19750022888184,17.864999771118164,17.877500534057614,235600.0,0.023843150492288467,-1.2930993659730885,1.3417675065428984,73.8845018217425,55.606651052819316,-0.6855264490180986,-0.8657685885128039,-0.5024297723016709,0.8322578560179217,10.687635624481242,0.4775009155273473,0.08339029852670166,0.812874698638911,0.06187660873269252,1.5638727885451296,0.4373756536858018,1.1883737435920203,-1.6819040329443027,95.55553500501635,24.93738655469683,0.3754990449531086,10,-0.563750267028805,-0.9537496566772425,-0.401875495910641,1.066249847412113,-1.8875007629394531,4,-0.10086812354425678,2.6581004858009196,17.719999313354492,-2.7380429056692885,17.530000686645508,2.2149793933517086,17.357500076293945,-0.10086812354425678
5724,2011-10-24,18.387500762939453,18.387500762939453,18.00749969482422,18.145000457763672,444000.0,0.013504249153297287,2.134025483718735,0.915097598894455,71.59171604077716,57.90589391362053,-0.8441064633114124,-1.072631521102192,-0.7543785327242603,0.5652764557418237,10.11057726059286,0.3800010681152344,0.1294234179505871,0.9987504959106452,0.11466370586258634,1.8828372859587041,0.5567071008866158,1.4407938909346747,-1.7532144383656956,100.0,25.07242231553363,0.44204339502403006,10,-0.7137508392333984,-1.192500114440918,-0.646876335144043,0.8212490081787109,-1.5150012969970668,0,-0.12277370542509591,-1.2930993659730885,18.14249992370605,2.6581004858009196,17.719999313354492,-2.7380429056692885,17.530000686645508,-0.12277370542509591
5725,2011-10-25,17.452499389648438,18.170000076293945,17.295000076293945,18.170000076293945,533200.0,-0.05084983464286452,1.4390220561065667,-2.958761994651565,50.63937583415937,57.25641829788114,0.11821977984777376,-0.1595955660387709,0.1525925203023597,1.4783054905628603,10.290687141006766,1.0925006866455078,0.1962897619823636,0.07249917984008647,-0.805078333809881,0.950076693490054,-0.3662895769848973,0.5112879366650702,-0.6078273324707979,19.047548274056936,-51.029558720764,0.4387887568249837,10,0.2212505340576172,-0.25749874114990234,0.28812503814697266,1.7562503814697266,-0.6724987030029297,1,-0.07749600661673228,2.134025483718735,18.387500762939453,-1.2930993659730885,18.14249992370605,2.6581004858009196,17.719999313354492,-0.07749600661673228
5726,2011-10-26,17.15250015258789,17.704999923706055,16.850000381469727,17.579999923706055,360000.0,-0.017189471282175517,1.5239847412057825,0.595817926135835,44.28481975387714,56.18632378132038,0.41831424394234773,0.15546261945922168,0.4275898157763507,1.7550833636160093,10.88196585161833,0.8549995422363281,0.24746352573835395,-0.2320000648498528,-1.1036253803728826,0.639625250673177,-0.6678127226113659,0.20381259291166032,1.2350006103515625,19.674776979827392,-45.11035907708497,0.4358126577615145,10,0.4662504196166992,0.04250049591064453,0.5881242752075195,1.8137493133544957,-0.5900001525878906,2,-0.08453577008401103,1.4390220561065667,17.452499389648438,2.134025483718735,18.387500762939453,-1.2930993659730885,18.14249992370605,-0.08453577008401103
5727,2011-10-27,17.587499618530273,18.049999237060547,17.25,17.487499237060547,678400.0,0.02536070322534023,-1.7826115801170948,-0.23391914622121687,55.084206493311825,56.157734508175736,-0.0024411390661498444,-0.26579567706154705,-0.026905186058371555,1.2966813674500912,10.89857258732917,0.8974990844726562,0.26754889906687396,0.18562440872192454,-0.6877250241239139,1.058973841567763,-0.25105030770099646,0.6222991251448455,0.7692511367797863,47.96741815150361,-15.403195594362636,0.43667471642291966,10,0.031250953674316406,-0.3924989700317383,0.15312480926513672,1.3137502670288086,-0.9575004577636754,3,-0.11343283177428698,1.5239847412057825,17.15250015258789,1.4390220561065667,17.452499389648438,2.134025483718735,18.387500762939453,-0.11343283177428698
5728,2011-10-28,17.645000457763672,17.727500915527344,17.495000839233402,17.545000076293945,283200.0,0.003269415236991202,-1.3250140667767047,1.0,54.716978416023444,57.34725508494027,-0.07005212553121254,-0.2874307525545916,-0.06559459539081658,1.217710993907673,10.932616221512955,0.23250007629394176,0.2548086736651207,0.21100025177002024,-0.6476376902192413,1.0696381937592818,-0.21831871922460877,0.6403192227646493,0.6816152900695798,51.70730920625783,-9.634665450541647,0.4293189709946299,10,-0.02624988555908203,-0.4499998092651367,-0.07250118255615234,0.983749389648434,-0.970001220703125,4,-0.08090109005863322,-1.7826115801170948,17.587499618530273,1.5239847412057825,17.15250015258789,1.4390220561065667,17.452499389648438,-0.08090109005863322
5729,2011-10-31,17.200000762939453,17.504999160766598,17.162500381469727,17.504999160766598,370000.0,-0.025219591004794872,1.2459054325326886,-3.0499723435502895,48.18235167483388,56.74750557280854,0.43696825318406596,0.23892984054656097,0.3876306092991193,1.6380363673266487,10.046589260620358,0.4825000762939453,0.24171422990390212,-0.2778744697570801,-0.9711206824372773,0.4153717429231172,-0.6244975760971769,0.06874863658301678,1.0970826775665294,26.51518654451926,-33.00880578170274,0.34662310634009863,10,0.4187498092651367,-0.005000114440917969,0.3724985122680664,1.4287490844726527,-0.6225013732910156,0,-0.05494195117764378,-1.3250140667767047,17.645000457763672,-1.7826115801170948,17.587499618530273,1.5239847412057825,17.15250015258789,-0.05494195117764378
5730,2011-11-01,16.655000686645508,17.069999694824222,16.427499771118164,17.059999465942386,665600.0,-0.03168604954182608,2.0235344804372657,1.3278718254985982,41.90525891876302,55.4565672870994,0.9742970583996815,0.8080312281726663,0.9357405494505002,2.1608104068030727,9.32751870530652,0.7725009918212891,0.19188381591059311,-0.8118745803833001,-1.5508707653423741,-0.07287839542422603,-1.1813726728628353,-0.4423764879037648,1.6131410926797507,14.0216326909671,-44.194605143277506,0.3694980924795366,11,0.7524995803833008,0.5399999618530273,0.9174985885620117,1.973749160766598,-0.5250015258789098,1,0.013059067567092741,1.2459054325326886,17.200000762939453,-1.3250140667767047,17.645000457763672,-1.7826115801170948,17.587499618530273,0.013059067567092741
5731,2011-11-02,16.879999160766598,17.030000686645508,16.584999084472653,16.870000839233402,554800.0,0.013509364445808858,1.870965360241209,-0.024687288071717602,43.806629813029815,53.788426529613126,0.7234813125605655,0.5711651665746977,0.6936416653043764,1.915147602870082,9.5296228206595,0.4450016021728551,0.250376419903688,-0.5607510566711476,-1.3448934995573545,0.22339138621505938,-0.952822278114251,-0.16867983522804408,1.3145169382303763,27.889031654356355,-27.35487202454058,0.39207122144310336,11,0.5275011062622106,0.31500148773193715,0.6925001144409215,1.6975002288818395,-0.34249877929687145,2,-0.00592408051497495,2.0235344804372657,16.655000686645508,1.2459054325326886,17.200000762939453,-1.3250140667767047,17.645000457763672,-0.00592408051497495
5732,2011-11-03,17.397499084472653,17.432500839233402,16.889999389648438,16.989999771118164,439200.0,0.03065757994282703,1.2722439474493417,40.756772224370465,47.50704355249834,50.85759783303044,0.17368912808373338,0.03892457236947777,0.15954409003293435,1.3756313354826908,9.805845236147283,0.552501678466804,0.25330165191802934,-0.03262605667114471,-0.8128613964811571,0.7476092831388677,-0.4227437265761509,0.35749161323386147,0.7263363614091709,74.61526611157953,22.41244112787267,0.3901176699050058,11,0.010001182556155896,-0.20249843597411754,0.12875032424927113,1.1650009155273473,-1.1149997711181605,3,-0.04799535153980228,1.870965360241209,16.879999160766598,2.0235344804372657,16.655000686645508,1.2459054325326886,17.200000762939453,-0.04799535153980228
5733,2011-11-04,17.337499618530273,17.479999542236328,17.114999771118164,17.28499984741211,200800.0,-0.003448740859307131,1.1629640513826174,0.12883401124284563,52.494800392572856,48.73571831656329,0.12012299055833608,0.11734481637940775,0.22132981324120848,1.4181515626801726,9.973921017672428,0.36499977111816406,0.24236425668706119,-0.10050048828124858,-0.8732496316520049,0.6722486550895077,-0.4868750599666285,0.28587408340413134,0.7184824003610046,84.45479005876966,25.93189767089985,0.3863745716853788,11,-0.03874969482421875,-0.14249897003173828,0.1393747329711914,1.1849994659423828,-1.027500152587887,4,-0.04080752549851541,1.2722439474493417,17.397499084472653,1.870965360241209,16.879999160766598,2.0235344804372657,16.655000686645508,-0.04080752549851541
5734,2011-11-07,17.389999389648438,17.415000915527347,16.975000381469727,17.299999237060547,188800.0,0.0030281051058858033,5.285578049644156,1.7142960944595822,50.35306160084706,48.703905623973036,-0.09918260574562154,0.07831105931206395,0.16272015065671752,1.3472225841474952,10.214956925456262,0.44000053405762074,0.18980368319700602,-0.05400066375732493,-0.8231123978672414,0.7151110703525916,-0.4385565308122814,0.33055520329763155,0.6008433393319166,91.4489147591666,30.648942305429458,0.3845558670549582,11,-0.15124988555908203,-0.19499874114990234,0.08687496185302734,1.1324996948242188,-1.2724990844726598,0,-0.04111559388630581,1.1629640513826174,17.337499618530273,1.2722439474493417,17.397499084472653,1.870965360241209,16.879999160766598,-0.04111559388630581
5735,2011-11-08,17.555000305175778,17.600000381469727,17.084999084472653,17.47249984741211,233600.0,0.009488264595659324,4.9710084033613855,0.9166701987877366,50.27203071018546,49.36915128578507,-0.27727292794918057,-0.07497920901496613,-0.015303557462985395,1.16572245846341,10.284064311707114,0.5150012969970739,0.03420375650314966,0.10112524032592418,-0.6683817208509808,0.8706322015028292,-0.2836282402625301,0.48587872091437845,0.3733087054900892,95.56650061166586,34.65197773018885,0.3847534805884528,11,-0.31625080108642223,-0.35999965667724254,-0.368125438690182,0.7087497711181676,-1.1650009155273402,1,-0.05568219302389543,5.285578049644156,17.389999389648438,1.1629640513826174,17.337499618530273,1.2722439474493417,17.397499084472653,-0.05568219302389543
5736,2011-11-09,16.680000305175778,17.415000915527347,16.674999237060547,16.97249984741211,407600.0,-0.04984334860660877,-3.8925459337444592,-3.5454293244557373,40.15152582452173,47.70996454480839,0.5851938791599594,0.7807861025139751,0.8368823449036178,2.0152153730572273,10.822757586969365,0.8800010681152308,-0.15528787670544375,-0.7362497329711957,-1.5801482064264825,0.10764874048409112,-1.1581989696988373,-0.31430049624355405,1.1882763359081814,0.5406553435590746,-53.85341837441813,0.421949236727643,11,0.3975000381469762,0.7274999618530309,0.4456248283386266,1.541250228881836,0.1999988555908203,2,-0.03297368910949694,4.9710084033613855,17.555000305175778,5.285578049644156,17.389999389648438,1.1629640513826174,17.337499618530273,-0.03297368910949694
5737,2011-11-10,16.700000762939453,16.8125,16.610000610351562,16.757499694824222,414000.0,0.0011990681893134791,1.4179097679291262,0.1965778525503182,35.21272165226627,45.54282490439093,0.47613298772553136,0.7359025421772856,0.7880269836654143,1.9633380003485428,11.300488000110178,0.2024993896484375,-0.1940580365796407,-0.6764992713928208,-1.5777255807973738,0.2247270380117321,-1.1271124260950955,-0.22588611669054615,1.110644803345874,9.090926605592964,-38.44015406998603,0.45061315470227625,11,0.3137493133544922,0.7074995040893555,0.42562437057495117,1.3749990463256836,-0.07999992370605113,3,-0.009730561320113629,-3.8925459337444592,16.680000305175778,4.9710084033613855,17.555000305175778,5.285578049644156,17.389999389648438,-0.009730561320113629
5738,2011-11-11,16.997499465942386,17.110000610351562,16.742500305175778,16.850000381469727,172800.0,0.017814292779144036,-1.0275921580182272,-2.565249120944639,35.902619181279064,44.178410182884846,0.08619114596543298,0.4068906991268335,0.46389063932759456,1.6385621440353653,11.951933209012589,0.4099998474121094,-0.17354215476284907,-0.3457505226135211,-1.2516058625249329,0.5601048172978906,-0.798678192569227,0.10717714734218475,0.7578202685362534,39.14130759375427,-1.680400985308573,0.4529276699557054,11,0.016250610351558947,0.41000080108642223,0.12812566757201793,1.0250005722045863,0.06500053405761363,4,-0.04206501985898148,1.4179097679291262,16.700000762939453,-3.8925459337444592,16.680000305175778,4.9710084033613855,17.555000305175778,-0.04206501985898148
5739,2011-11-14,16.680000305175778,16.917499542236328,16.617500305175778,16.90999984741211,362000.0,-0.018679168744954344,1.448984040482707,-1.5593286091139367,41.043480953033814,44.082657075581594,0.3600324344574801,0.7288780778139063,0.7651818319520878,1.9274593315671318,12.078697677070185,0.37999916076660867,-0.24993736573439662,-0.6423747062683134,-1.5903384772018363,0.3055890646652095,-1.116356591735073,-0.1683928208015537,1.0222066307684443,7.070677879566924,-34.997318609275105,0.47398188546676095,11,0.4124994277954137,0.7274999618530309,0.4456248283386266,1.342499732971195,0.49749946594238637,0,-0.022182304104549688,-1.0275921580182272,16.997499465942386,1.4179097679291262,16.700000762939453,-3.8925459337444592,16.680000305175778,-0.022182304104549688
5740,2011-11-15,16.805000305175778,16.892499923706055,16.5,16.620000839233402,204800.0,0.007494004659053477,1.1805629877664336,-0.804347104970683,45.8006029761575,44.304209649262454,0.28893174727202364,0.5906466498973693,0.6292831657155524,1.770661343855128,12.18393330943998,0.3924999237060547,-0.33307374857115946,-0.4897497177124066,-1.4652061824037013,0.48570674697888805,-0.9774779500580522,-0.0020214853667610555,0.8462183441754014,33.33333333333282,-11.08942345529563,0.48772823234564666,11,0.24499988555908558,0.6024999618530309,0.3206248283386266,1.217499732971195,0.3074989318847692,1,-0.04091044257751408,1.448984040482707,16.680000305175778,-1.0275921580182272,16.997499465942386,1.4179097679291262,16.700000762939453,-0.04091044257751408
5741,2011-11-16,16.617500305175778,16.967500686645508,16.584999084472653,16.665000915527347,275200.0,-0.011157393430231144,-5.799844025498074,-0.2567607971709781,37.532134432372146,43.195886413692875,0.48643423608017144,0.744447473796999,0.7866366804604503,1.9171263036642792,12.919996136947443,0.3825016021728551,-0.359972479059131,-0.6316246986389196,-1.6453608006992653,0.38211140342142613,-1.1384927496690942,-0.12475664760874494,0.9847695890460813,19.2623258373559,-23.69122562180544,0.5068680510301735,11,0.4324998855590856,0.7899999618530309,0.44062471389770863,1.404999732971195,0.44249916076660867,2,-0.013690441483336757,1.1805629877664336,16.805000305175778,1.448984040482707,16.680000305175778,-1.0275921580182272,16.997499465942386,-0.013690441483336757
5742,2011-11-17,16.342500686645508,16.604999542236328,16.252500534057614,16.604999542236328,236000.0,-0.016548795756279766,1.6857184377838599,5.526220687438942,34.14484532468141,41.157002517260494,0.6660910721442015,0.9601862785383517,1.0308965433289856,2.1433669199184067,13.650921071884042,0.36499977111816406,-0.3145394576093068,-0.8377493858337388,-1.902669359670785,0.22717058800330747,-1.3702093727522602,-0.30528939891521745,1.212778402652205,10.495643682840019,-30.055554673570107,0.5324599869185226,11,0.5837497711181641,0.9774999618530273,0.7156243324279785,1.6799993515014648,0.8299999237060547,3,0.03288961000688917,-5.799844025498074,16.617500305175778,1.1805629877664336,16.805000305175778,1.448984040482707,16.680000305175778,0.03288961000688917
5743,2011-11-18,16.3125,16.362499237060547,16.180000305175778,16.362499237060547,286000.0,-0.0018357463903931892,6.300068665598677,0.1904741144414169,37.982377480200746,39.7824820594109,0.5983255375818537,0.8917805180614948,1.0462611968601827,2.1253761865585687,14.895938540731251,0.18249893188476918,-0.2953244640815029,-0.7762500762939446,-1.8069758851326938,0.2544757325448046,-1.2916129807133174,-0.2608871718745718,1.1646123759833067,16.825349922616553,-24.447876738657797,0.5153629044193738,11,0.5775003433227539,0.9712505340576172,0.7456250190734863,1.7100000381469727,0.5424995422363281,4,0.018850626159901962,1.6857184377838599,16.342500686645508,-5.799844025498074,16.617500305175778,1.1805629877664336,16.805000305175778,0.018850626159901962
5744,2011-11-21,16.129999160766598,16.207500457763672,15.954999923706055,16.125,487600.0,-0.011187790910859863,2.1562220606291795,-0.09998474097803225,42.117089510263554,38.8763774816418,0.6518481960576246,0.9449304383908235,1.2170227889923133,2.256061836460365,16.007097108100197,0.3575000762939453,-0.34436238087383586,-0.8458758354187061,-1.7662892253292881,0.07453755449187582,-1.306082530373999,-0.3856691404634134,1.2433442495521057,17.283862241495235,-26.303133944140747,0.4602066949552912,11,0.5550012588501012,1.041251182556156,0.9462509155273473,1.4537515640258825,0.8475017547607493,0,0.05781158634536987,6.300068665598677,16.3125,1.6857184377838599,16.342500686645508,-5.799844025498074,16.617500305175778,0.05781158634536987
5745,2011-11-22,16.100000381469727,16.302499771118164,16.079999923706055,16.110000610351562,1077200.0,-0.0018598128244071699,-7.899790196452413,-2.0003815337671598,37.55982142096643,38.588410325691214,0.5070747181067645,0.9153379451135351,1.2224413119441735,2.230790634506292,16.891133180966467,0.22249984741210938,-0.4285544916740456,-0.8082496643066399,-1.7786035541139391,0.16210422550065928,-1.2934266092102895,-0.3230727194029903,1.1315086801877108,14.321022074364878,-29.960687168194454,0.4851769449036494,11,0.43249988555908203,1.0712499618530273,1.1743745803833008,1.3324995040893555,0.9650001525878871,1,0.06692542634275855,2.1562220606291795,16.129999160766598,6.300068665598677,16.3125,1.6857184377838599,16.342500686645508,0.06692542634275855
5746,2011-11-23,15.702500343322756,16.069999694824222,15.672499656677244,15.979999542236328,426800.0,-0.02468944277817986,-1.3555517879597123,27.74928476063305,21.890553558409138,37.108169426373756,0.8396307551033626,1.2634136945908505,1.5711343265480568,2.5660764963273746,17.412266910658314,0.42750072479248225,-0.5229910897454779,-1.133249711990354,-2.2345968246713337,-0.031902599309376,-1.683923268330842,-0.5825761556498659,1.4013578045395416,3.2172322066854027,-35.689657047519226,0.5506735563404893,11,0.6887497901916486,1.327499866485594,1.6131243705749494,1.5787496566772443,1.4425001144409162,2,0.08979454627666161,-7.899790196452413,16.100000381469727,2.1562220606291795,16.129999160766598,6.300068665598677,16.3125,0.08979454627666161
5747,2011-11-25,15.592499732971193,15.717499732971193,15.510000228881836,15.63249969482422,262800.0,-0.0070052926569964535,-1.0243955767897588,0.1441444227933984,21.5334400577495,35.51159396820381,0.8672074126883285,1.2820204732620315,1.6304464001666457,2.612392100478294,18.60771317677864,0.20749950408935725,-0.6442759493092183,-1.143500328063963,-2.317170117403384,0.03016946127545772,-1.7303352227336735,-0.5566654333942527,1.339595395948896,9.677372442416111,-22.498574250177644,0.5868348946697104,11,0.6462507247924787,1.3562507629394513,1.7268748283386213,1.6887502670288068,1.3550004959106428,4,0.09411574526873867,-1.3555517879597123,15.702500343322756,-7.899790196452413,16.100000381469727,2.1562220606291795,16.129999160766598,0.09411574526873867
5748,2011-11-28,16.217500686645508,16.407499313354492,16.014999389648438,16.014999389648438,592000.0,0.040083435265528156,-2.8765176275560664,-5.062537252938512,33.8831827205524,34.71600527570586,0.13402189889737315,0.5740218261242802,0.9653265143515242,1.9288095902305997,19.35268303934006,0.814999580383299,-0.626652752593543,-0.4471243858337388,-1.560091097266799,0.6658423255993196,-1.0036077415502689,0.10935896988279126,0.5155011562692273,78.83021498338107,51.91494098180793,0.5564833557165294,11,0.021249771118164062,0.7312498092651367,1.10499906539917,1.0637493133544922,0.7775001525878942,0,0.058886997581104605,-1.0243955767897588,15.592499732971193,-1.3555517879597123,15.702500343322756,-7.899790196452413,16.100000381469727,0.058886997581104605
5749,2011-11-29,16.254999160766598,16.372499465942386,16.072500228881836,16.200000762939453,650000.0,0.002312222755258997,1.0689673316101105,0.27159528675977107,31.481456323869054,33.12498898100716,0.033410571279926415,0.4870684649196768,0.8973920285062711,1.8339096743652803,19.678453027214722,0.2999992370605504,-0.5856806448786216,-0.3623758316040089,-1.4597713736710922,0.7350197104630745,-0.9110736026375506,0.1863219394295328,0.30678245618353017,83.00832221154869,62.10109699491508,0.5486977710335414,11,-0.016248703002926135,0.6937513351440465,1.1287508010864293,1.026250839233402,0.7600002288818395,1,0.03691174484449711,-2.8765176275560664,16.217500686645508,-1.0243955767897588,15.592499732971193,-1.3555517879597123,15.702500343322756,0.03691174484449711
5750,2011-11-30,16.872499465942386,16.885000228881836,16.594999313354492,16.702499389648438,619600.0,0.037988332024414984,1.9743439263671665,3.091000520201409,52.95925045418676,34.839112983430994,-0.6409061984404758,-0.1194248852476214,0.25600359447380683,1.1709575055790573,18.810386506283816,0.6300010681152379,-0.5566595547358055,0.24424953460693644,-0.8590110065548799,1.3475100757687528,-0.30738073597397175,0.7958798051878446,-1.3624992370605504,99.09085360440368,72.48413080541975,0.5516302705809086,11,-0.6749992370605504,-0.03249931335449574,0.5618758201599086,0.40875053405761363,0.060001373291015625,2,0.006223230280546721,1.0689673316101105,16.254999160766598,-2.8765176275560664,16.217500686645508,-1.0243955767897588,15.592499732971193,0.006223230280546721
5751,2011-12-01,16.780000686645508,16.992500305175778,16.762500762939453,16.805000305175778,263600.0,-0.005482221497981943,-6.66671964904461,-0.14705651359263386,51.203007475666226,36.73446433354042,-0.5843872124444687,-0.03668259608580371,0.33981061327700957,1.2167656115946848,17.831042625722347,0.22999954223632457,-0.5456946279052879,0.15675067901611328,-0.9426054756660953,1.2561068336983219,-0.39292739832498924,0.7064287563572158,-1.242500457763672,85.66613102230042,54.495619980014325,0.549678077341104,12,-0.5287504196166992,-9.5367431640625e-07,0.6543745994567871,0.5012493133544922,0.3099994659423828,3,0.016984495575076197,1.9743439263671665,16.872499465942386,1.0689673316101105,16.254999160766598,-2.8765176275560664,16.217500686645508,0.016984495575076197
5752,2011-12-02,16.5625,16.944999694824222,16.522499084472653,16.944999694824222,312400.0,-0.012961899746440908,1.2091552807419927,15.30022125581982,43.29738660823336,37.32502090332182,-0.37146088159841284,0.1212723043984596,0.559130499905983,1.38687472933416,17.65511138843343,0.4225006103515696,-0.5781689012192288,-0.01900005340576172,-1.0562171339032496,1.0182170270917261,-0.5376085936545074,0.499608486842984,-0.9667997680664069,56.0102401598466,24.78022783082155,0.5186085402487443,12,-0.3112497329711914,0.2174997329711914,0.8443756103515625,0.71875,0.5450000762939453,4,0.035169838959316024,-6.66671964904461,16.780000686645508,1.9743439263671665,16.872499465942386,1.0689673316101105,16.254999160766598,0.035169838959316024
5753,2011-12-05,16.629999160766598,16.852500915527347,16.454999923706055,16.754999160766598,251600.0,0.004075421027417203,1.4843539523405607,0.3267976463548389,49.165256056072884,38.10815051952286,-0.43492335600934595,-0.0020540151878769564,0.48435920543798616,1.271655847480627,17.590181592492826,0.3975009918212926,-0.5589941659293949,0.08387413024901846,-0.8911757220170458,1.0589239825150827,-0.40365079588401187,0.5713990563820488,-0.9784269259033174,60.597704962215694,25.224790149251817,0.48752492613303205,12,-0.3787488937377894,-0.011248588562008166,0.7768764495849645,0.651250839233402,0.6000003814697301,0,0.01909206759698967,1.2091552807419927,16.5625,-6.66671964904461,16.780000686645508,1.9743439263671665,16.872499465942386,0.01909206759698967
5754,2011-12-06,16.674999237060547,16.774999618530273,16.482500076293945,16.620000839233402,271200.0,0.0027059578210990587,1.2941216069652113,-0.4399871826171591,47.770135294206234,39.24262983877173,-0.4408447083125715,-0.10895266628371303,0.431331642297927,1.177356070291637,17.338723440233544,0.2924995422363281,-0.4965899684130157,0.16462421417236328,-0.7291971367076897,1.0584455650524145,-0.2822864612676632,0.6115348896123898,-0.9697898793847664,40.93007576160848,5.080264460771517,0.44691067544002566,12,-0.4237489700317383,-0.11999893188476562,0.7318763732910156,0.6062507629394531,0.3200016021728551,1,0.019190501757963885,1.4843539523405607,16.629999160766598,1.2091552807419927,16.5625,-6.66671964904461,16.780000686645508,0.019190501757963885
5755,2011-12-07,16.577499389648438,16.620000839233402,16.239999771118164,16.592500686645508,209200.0,-0.005847067578594767,9.856924879430078,-0.27275880006937775,49.2920189074028,42.28723709977102,-0.30004110158239783,-0.09321894852721613,0.5058849953886444,1.2303965876244796,17.55321377039371,0.4349994659423828,-0.45760843302788246,0.11599941253662038,-0.6323801960140578,0.8643790210872986,-0.2581903917387187,0.4901892168119595,-0.8207983940726571,44.85041581438047,6.617268170565993,0.37418980427533866,12,-0.3262491226196289,-0.02249908447265625,0.829376220703125,0.7037506103515625,0.4650001525878906,2,0.02639119385359101,1.2941216069652113,16.674999237060547,1.4843539523405607,16.629999160766598,1.2091552807419927,16.5625,0.02639119385359101
5756,2011-12-08,16.129999160766598,16.567499160766598,16.075000762939453,16.46500015258789,387200.0,-0.02699443494845033,-1.2134869506701311,22.33146853146877,46.45535339883536,45.05633858211389,0.23968215188963882,0.3277687547672947,0.9429800738250407,1.626711497630076,17.330007420347318,0.5024986267089844,-0.4364922124301813,-0.304000759124758,-1.0589657311640224,0.4509642129145064,-0.6814832451443884,0.07348172689487242,-0.3238661928068183,6.321662683883546,-33.95692517376973,0.37748248601963197,12,0.37375068664551137,0.42500114440918324,1.1712512969970739,1.151250839233402,1.1700000762939489,3,0.04975212152637609,9.856924879430078,16.577499389648438,1.2941216069652113,16.674999237060547,1.4843539523405607,16.629999160766598,0.04975212152637609
5757,2011-12-09,16.537500381469727,16.577499389648438,16.165000915527347,16.192499160766598,236400.0,0.025263561184448502,-1.0625041723490276,-1.029851341118329,53.333338984736685,47.217467055912145,-0.02198579890266572,-0.09753127108353965,0.5238721471858483,1.1719905566357554,17.004371571894712,0.4475002288818395,-0.3848547479246882,0.11162548065185618,-0.6347345419879069,0.8579855032916193,-0.26155453066802536,0.4848054919717377,-0.6839127200213078,59.48546980870068,15.569338964743984,0.3731800113198817,12,-0.005000114440917969,0.017499923706054688,0.7637500762939453,0.7437496185302734,1.0424995422363281,4,0.03340890451239176,-1.2134869506701311,16.129999160766598,9.856924879430078,16.577499389648438,1.2941216069652113,16.674999237060547,0.03340890451239176
5758,2011-12-12,16.282499313354492,16.420000076293945,16.15999984741211,16.385000228881836,305600.0,-0.01541956536557143,2.014484741264927,-0.2971030517470115,52.21174970940258,49.520832987638094,0.2717861536886552,0.10662394730478653,0.7717205512065917,1.3781290520457503,17.22670920168313,0.3775005340576172,-0.2460724380866104,-0.1076255798339858,-0.8056293124197147,0.5903781527517431,-0.45662744612684847,0.24137628645887688,-0.38335514615697974,29.642698521257437,-16.913452650967407,0.3490018662928642,12,0.251251220703125,0.27250099182128906,1.0187511444091797,0.9987506866455078,1.3200016021728516,0,0.05066794397238561,-1.0625041723490276,16.537500381469727,-1.2134869506701311,16.129999160766598,9.856924879430078,16.577499389648438,0.05066794397238561
5759,2011-12-13,16.309999465942386,16.4375,16.225000381469727,16.287500381469727,576000.0,0.001688939275148016,-1.8813686442869704,-0.21950130256795428,53.04788079547201,49.53068080333646,0.28262979975577096,0.05268413587922893,0.7591616124464977,1.3025478718473416,17.272378801187532,0.21249961853027344,-0.0843268760710103,-0.061625385284418854,-0.7467747811186527,0.6235240105498132,-0.404200083201534,0.2809493126326963,-0.36712105322574295,43.11902203774837,-7.204233476313334,0.34257469791711637,12,0.22375106811523082,0.24500083923339488,0.9368758201599086,0.9712505340576136,1.287500381469723,1,0.056407118725848804,2.014484741264927,16.282499313354492,-1.0625041723490276,16.537500381469727,-1.2134869506701311,16.129999160766598,0.056407118725848804
5760,2011-12-14,16.117500305175778,16.309999465942386,16.007499694824222,16.260000228881836,290400.0,-0.01180252403861659,1.4948599564255713,-6.333587656831982,56.40431896631133,50.10860430229702,0.39869693351260693,0.2013605176573101,0.9468617414081919,1.4482325953286797,17.293084017493715,0.30249977111816406,-0.0012259876528730729,-0.21974954605103036,-0.8819505391875637,0.4424514470855012,-0.5508500426192953,0.11135095051723454,-0.13263701676076955,19.298363025523894,-35.45573790533179,0.33110049656826596,12,0.3587493896484446,0.43750000000000355,1.0993747711181676,1.1637496948242223,1.6224994659423864,2,0.05444395951249548,-1.8813686442869704,16.309999465942386,2.014484741264927,16.282499313354492,-1.0625041723490276,16.537500381469727,0.05444395951249548
5761,2011-12-15,16.389999389648438,16.477500915527347,15.9375,16.262500762939453,459200.0,0.016907031444891807,2.57023417697569,-0.8947276840090259,61.71932174050007,52.155485983659986,0.07270394977522088,-0.09386896408902601,0.6556256343615203,1.1344193328475285,17.318074185064837,0.5400009155273473,0.09852259120637541,0.06412458419799805,-0.5855032608858117,0.7137524292818078,-0.2606893383439086,0.3889385067399047,0.6025009155273402,70.70309706029612,9.823796287386273,0.32481392254190505,12,0.005001068115234375,0.07250118255615234,0.8268756866455078,0.8912506103515625,1.5400009155273438,3,0.03981087107300296,1.4948599564255713,16.117500305175778,-1.8813686442869704,16.309999465942386,2.014484741264927,16.282499313354492,0.03981087107300296
5762,2011-12-16,16.879999160766598,16.915000915527347,16.360000610351562,16.389999389648438,1896000.0,0.02989626536701606,-1.0181927263773853,3.843176854262007,60.13770277448603,53.374646730150346,-0.41071317590774825,-0.5708013097102196,0.1455069806191709,0.6127604342969768,16.524099941662865,0.5550003051757848,0.07298364019313652,0.5272494316101053,-0.16813531641890123,1.2226341796391118,0.17955705759560203,0.8749418056246085,0.09140113830566321,96.41926117871037,36.248712190039875,0.34769237401450315,12,-0.45374870300292613,-0.5699987411498988,0.36250114440918324,0.401250839233402,0.7400016784668004,4,0.024881522344511353,2.57023417697569,16.389999389648438,1.4948599564255713,16.117500305175778,-1.8813686442869704,16.309999465942386,0.024881522344511353
5763,2011-12-19,16.620000839233402,17.177499771118164,16.557500839233402,16.887500762939453,442000.0,-0.01540274493244631,-2.159230840254093,-0.5459184666466816,55.22925360866217,54.20343765397878,-0.17017833544283434,-0.30207199620042857,0.39581272445018456,0.8430186003677029,15.637078795505824,0.6199989318847621,0.052549794395702065,0.2518760681152372,-0.45329058316099946,0.9570427193914721,-0.10070725752288112,0.6044593937533556,-0.682500839233402,55.04040042023234,-2.148737072680106,0.3525833256381176,12,-0.06250095367431996,-0.276250839233402,0.590624332427975,0.661249160766598,0.8724994659423757,0,0.057761674849405864,-1.0181927263773853,16.879999160766598,2.57023417697569,16.389999389648438,1.4948599564255713,16.117500305175778,0.057761674849405864
5764,2011-12-20,17.0625,17.190000534057614,16.850000381469727,16.885000228881836,445600.0,0.02662449689665647,-1.7474819090481444,-0.6635507354881119,52.865772580527235,54.600521395437056,-0.6167923020508432,-0.7073971821904159,-0.05433839288323128,0.37448751306082784,14.40679918106528,0.5699996948242116,0.09088621943238451,0.6477501869201667,-0.11229971314020304,1.4078000869805347,0.2677252368899836,1.0277751369503498,-1.100200004577637,89.82032098265367,36.36455892419151,0.3800249500301843,12,-0.4987497329711914,-0.7124996185302734,0.14812517166137695,0.21875,0.39999961853027344,1,0.031648405305631844,-2.159230840254093,16.620000839233402,-1.0181927263773853,16.879999160766598,2.57023417697569,16.389999389648438,0.031648405305631844
5765,2011-12-21,17.177499771118164,17.180000305175778,16.889999389648438,17.002500534057614,432000.0,0.00673991332560675,2.2222269317171226,0.9859124660169336,55.955046547910904,55.656042856445445,-0.7126771819991298,-0.777391731565146,-0.17863238574696538,0.2458755401425492,13.327024280712529,0.2900009155273402,0.10495385676836122,0.7088749885559089,-0.10787471056504572,1.5256246876768635,0.3005001389954316,1.1172498381163862,-1.16609175415039,99.00193552022274,47.57079400768063,0.4083748495604771,12,-0.6137495040893555,-0.8274993896484375,0.07250022888183594,0.10375022888183594,-0.11499977111816406,2,0.024450594201149256,-1.7474819090481444,17.0625,-2.159230840254093,16.620000839233402,-1.0181927263773853,16.879999160766598,0.024450594201149256
5766,2011-12-22,17.112499237060547,17.200000762939453,17.042499542236328,17.15999984741211,516000.0,-0.003784050934287131,1.4705600765916707,-0.2714332425068065,58.634217561274724,56.245029364949666,-0.5516662473976766,-0.633838693060838,-0.12629088071631145,0.28365464662474693,11.665097746924769,0.157501220703125,0.1201303620665044,0.5733745098114014,-0.20756327328295043,1.354312292905755,0.18290561826422547,0.9638434013585773,-1.0539475194091779,89.58315357332619,37.13128978497397,0.3904688915471764,12,-0.5437488555908203,-0.7574987411499023,0.11625099182128906,0.16875076293945312,-0.5149993896484375,3,0.03666913437744035,2.2222269317171226,17.177499771118164,-1.7474819090481444,17.0625,-2.159230840254093,16.620000839233402,0.03666913437744035
5767,2011-12-23,17.059999465942386,17.1875,17.03499984741211,17.084999084472653,183600.0,-0.003067919559316179,-3.066732789094886,0.5263009958238144,56.78234311597177,56.75287307679069,-0.46629113867781413,-0.49093075947633835,-0.0893360623767272,0.30922954730295515,9.706967888619008,0.15250015258789062,0.1370327341023767,0.4474997520446813,-0.22752648375873363,1.1225259878480962,0.10998663414297383,0.7850128699463887,-0.9329608055737317,78.20991227679609,25.68183968141072,0.3375131179017076,12,-0.4912490844726598,-0.7049989700317418,0.16875076293944957,0.22125053405761363,-0.4650001525878942,4,0.0509965337906495,1.4705600765916707,17.112499237060547,2.2222269317171226,17.177499771118164,-1.7474819090481444,17.0625,0.0509965337906495
5768,2011-12-27,17.172500610351562,17.337499618530273,16.982500076293945,16.982500076293945,233600.0,0.006594440089741305,-2.7368267831149926,-7.60013733119923,57.683420703177006,57.26793306653569,-0.49089157081965595,-0.5567628277653931,-0.221795226715777,0.18427537839248131,9.239363476243891,0.3549995422363281,0.20528105326929236,0.5122509002685547,-0.18001654426941016,1.2045183448065195,0.1661171779995705,0.8583846225375389,-0.9810842238286597,66.15399663523613,11.6565856653758,0.3461337222689828,12,-0.5350008010864258,-0.7487506866455078,-0.049375057220458984,0.1087493896484375,-0.5974998474121094,1,0.026059118531175596,-3.066732789094886,17.059999465942386,1.4705600765916707,17.112499237060547,2.2222269317171226,17.177499771118164,0.026059118531175596
5769,2011-12-28,16.854999542236328,17.145000457763672,16.792499542236328,17.127500534057614,246000.0,-0.018488924549744712,1.2926826242564462,-1.4342117151031284,54.01301685969088,57.002232832466746,-0.09828831428852425,-0.20238275128598815,0.08986138281965594,0.4884285123586487,8.573181170414076,0.3800010681152344,0.21267398029905848,0.16474981307983327,-0.5052167197305124,0.834716345890179,-0.17023345332534134,0.4997330794850079,-0.5718964971528351,11.46788830287992,-42.42188897039323,0.334983266405173,12,-0.2174997329711914,-0.43124961853027344,0.23187589645385742,0.4262504577636719,-0.32250022888183594,2,0.03782265086047376,-2.7368267831149926,17.172500610351562,-3.066732789094886,17.059999465942386,1.4705600765916707,17.112499237060547,0.03782265086047376
5770,2011-12-29,16.977500915527347,16.997499465942386,16.834999084472653,16.854999542236328,347200.0,0.007267954708871205,1.0000234752805297,-0.44954468779093226,63.527555008637215,57.20314764003754,-0.09607268133940394,-0.3337245746190334,-0.045563339330342956,0.36185813083624296,8.818588085279448,0.16250038146973367,0.2498649853415884,0.28200111389160654,-0.3955811202243211,0.9595833480075342,-0.05679000316635907,0.6207922309495721,-0.6100461445681127,33.94520135649281,-24.889174652326922,0.3387911170579644,12,-0.12875080108642933,-0.5537509918212926,-0.04937553405762074,0.27999877929687145,-0.10000038146973367,3,0.028567143386772242,1.2926826242564462,16.854999542236328,-2.7368267831149926,17.172500610351562,-3.066732789094886,17.059999465942386,0.028567143386772242
5771,2011-12-30,17.065000534057614,17.1875,16.907499313354492,16.97249984741211,375200.0,0.005153857388412231,-1.516840255454117,0.7550991810169827,59.37778049045136,57.118711830700356,-0.08689170440453964,-0.42032841936487486,-0.1507970660315614,0.25850221528628836,9.423347943423433,0.2800006866455078,0.2887390207314944,0.35525074005126456,-0.3415295462418477,1.0520310263443768,0.006860596904708416,0.7036408831978207,-0.6199421752926959,50.000174986087956,-8.390312469122044,0.34839014314655625,12,-0.1175003051757777,-0.641250610351559,-0.21312522888183238,0.19249916076660512,-0.1774997711181605,4,-0.00014652997242059485,1.0000234752805297,16.977500915527347,1.2926826242564462,16.854999542236328,-2.7368267831149926,17.172500610351562,-0.00014652997242059485
5772,2012-01-03,17.145000457763672,17.392499923706055,17.067499160766598,17.227500915527347,500800.0,0.004687953190883221,-1.7368133633150782,-0.8918902200136818,66.35073969000784,58.35443250640544,-0.14007884621822342,-0.4790104528423491,-0.25409229143597045,0.17895728907667774,9.830554006829667,0.32749938964844105,0.3378722884890486,0.40612564086914205,-0.3130747110266441,1.1253259927649282,0.04652546492124898,0.7657258168170351,-0.6285467982175241,58.7501152355733,-3.141414018112819,0.35960017594789395,1,-0.05250072479248047,-0.6937503814697266,-0.4343752861022949,-0.028750896453857422,-0.19250106811523438,1,-0.031933543058241254,-1.516840255454117,17.065000534057614,1.0000234752805297,16.977500915527347,1.2926826242564462,16.854999542236328,-0.031933543058241254
5773,2012-01-04,16.947500228881836,17.052499771118164,16.882499694824222,17.047500610351562,357600.0,-0.011519406451365954,2.09094692306352,1.212119110371243,61.35353527118667,59.297517249812046,0.12154429771553055,-0.27036604594788116,-0.09628317416543553,0.36590896127447436,9.969091955058046,0.2625007629394496,0.344125475287715,0.19275035858154155,-0.530337137312241,0.9158378544753241,-0.16879338936534793,0.554294106528431,-0.34344194291969643,25.83343134979798,-36.84507887677074,0.36154374794689087,1,0.14499950408935547,-0.2825002670288086,-0.35374975204467773,0.08749961853027344,-0.020000457763671875,2,-0.020799581694450398,-1.7368133633150782,17.145000457763672,-1.516840255454117,17.065000534057614,1.0000234752805297,16.977500915527347,-0.020799581694450398
5774,2012-01-05,16.995000839233402,17.100000381469727,16.870000839233402,16.870000839233402,478800.0,0.0028028092467946575,-2.679992675781193,-1.2499952316466079,66.47888090767597,60.46683217867482,0.07092001550468297,-0.3084796433172876,-0.19163959735009328,0.3035980307330597,10.154240712711369,0.22999954223632457,0.32525263733308307,0.22425088882446786,-0.5055369772833807,0.9540387549323164,-0.1406430442294564,0.5891448218783921,-0.31209838949687096,28.699823121479344,-37.83568488908884,0.36489393305392515,1,0.09749889373778942,-0.33000087738037465,-0.4012503623962438,0.039999008178707385,0.1524982452392507,3,-0.024713154195577736,2.09094692306352,16.947500228881836,-1.7368133633150782,17.145000457763672,-1.516840255454117,17.065000534057614,-0.024713154195577736
5775,2012-01-06,17.014999389648438,17.149999618530273,16.892499923706055,16.962499618530273,153200.0,0.0011767313578983085,-1.6753331681942036,0.4199981689453125,62.96680580023976,60.94823087189316,0.028437172357939744,-0.3099105159391904,-0.23010575838748792,0.2637653594517815,9.985691964869446,0.25749969482421875,0.34661831461267667,0.22237443923950195,-0.5092489556910671,0.953997834170071,-0.1434372582257808,0.5881861367047847,-0.2611371925149548,27.750967365115958,-36.67699622334203,0.36581169746528386,1,0.0775003433227539,-0.34999942779541016,-0.4212489128112793,-0.06624889373779297,0.20750045776367188,4,-0.028357337267228333,-2.679992675781193,16.995000839233402,2.09094692306352,16.947500228881836,-1.7368133633150782,17.145000457763672,-0.028357337267228333
5776,2012-01-09,16.932500839233402,17.147499084472653,16.879999160766598,17.094999313354492,351200.0,-0.004848577923853847,1.0000142606563285,-3.095222524977226,51.31090423150724,60.34029321806376,0.09243876210160806,-0.1730819413120095,-0.15774286934952286,0.329261465797277,9.529416324457655,0.2674999237060547,0.3453142041374342,0.09975080490112731,-0.5637070654187113,0.7632086752209659,-0.231978130258792,0.4314797400610466,-0.11477486944266246,11.96174344747033,-46.41937505752283,0.3317289351599196,1,0.15999889373778942,-0.26750087738037465,-0.4137506484985387,0.01624965667724254,0.40499877929687145,0,-0.0032482092100860616,-1.6753331681942036,17.014999389648438,-2.679992675781193,16.995000839233402,2.09094692306352,16.947500228881836,-0.0032482092100860616
5777,2012-01-10,17.09000015258789,17.202499389648438,16.899999618530273,17.0,370000.0,0.009301597847233278,-1.0861987319460156,-0.5538522935349198,62.36840546626153,60.86084708062872,-0.06745056898954971,-0.3025805268306847,-0.33778014214152563,0.15598197245210343,9.120228643046785,0.30249977111816406,0.32535614117200495,0.2296251296997056,-0.4280550210050009,0.8873052804044121,-0.09921494565264766,0.5584652050520589,-0.2147967874056178,66.16549548257528,7.057690300901484,0.32884007535235377,1,0.0024995803833007812,-0.4250001907348633,-0.5743751525878906,-0.1412496566772461,0.5049991607666016,1,-0.011848998703360092,1.0000142606563285,16.932500839233402,-1.6753331681942036,17.014999389648438,-2.679992675781193,16.995000839233402,-0.011848998703360092
5778,2012-01-11,17.107500076293945,17.172500610351562,16.917499542236328,17.037500381469727,480000.0,0.0010239861644123494,1.5500009536706785,0.7777730682829653,51.525425920537955,60.58444808738951,-0.10632127667146207,-0.2688905856752726,-0.37993306606130517,0.14148466681924532,8.68034845804293,0.2550010681152344,0.2997551577984545,0.20587501525879048,-0.40069936103834536,0.8124493915559263,-0.09741217288977566,0.5091622034073566,0.2849998474121094,71.42865337731219,15.536331046384674,0.3032871881485674,1,0.006249427795410156,-0.44250011444091797,-0.5918750762939453,-0.15874958038330078,0.6949996948242188,2,-0.009060393742759243,-1.0861987319460156,17.09000015258789,1.0000142606563285,16.932500839233402,-1.6753331681942036,17.014999389648438,-0.009060393742759243
5779,2012-01-12,17.229999542236328,17.267499923706055,17.012500762939453,17.104999542236328,348400.0,0.007160570825431867,1.5499818802571097,1.7857220708446866,51.77064986227207,59.27812529334894,-0.19001507613747393,-0.33616748145617237,-0.5118245041289917,0.019856538897389697,8.349198510224008,0.25499916076660156,0.28766069377851977,0.28237447738647603,-0.2726349012962288,0.8373838560691809,0.004869788045123613,0.5598791667278284,0.1530003738403316,90.32250125515607,38.235718937048304,0.2775046893413526,1,-0.09874916076660156,-0.5649995803833008,-0.7949991226196289,-0.2812490463256836,0.3325004577636719,3,-0.017556574530175673,1.5500009536706785,17.107500076293945,-1.0861987319460156,17.09000015258789,1.0000142606563285,16.932500839233402,-0.017556574530175673
5780,2012-01-13,16.995000839233402,17.232500076293945,16.857500076293945,17.229999542236328,330800.0,-0.013638926827993725,2.125002980235081,-1.879989624023409,46.44482533746552,57.841130276350505,0.053335882566667436,-0.03379038810954782,-0.27157245137303576,0.25488784129247577,7.420213766392797,0.375,0.25601597774022267,0.0035007476806683258,-0.3906152351235477,0.39761673048488433,-0.19355724372143968,0.20055873908277633,0.37868906936645175,33.53678392988485,-13.236608343528069,0.19705799140210767,1,0.129999160766598,-0.33000087738037465,-0.5918755531311071,-0.04625034332275746,0.6674995422363246,4,0.008973123725137144,1.5499818802571097,17.229999542236328,1.5500009536706785,17.107500076293945,-1.0861987319460156,17.09000015258789,0.008973123725137144
5781,2012-01-17,17.042499542236328,17.350000381469727,17.032499313354492,17.09749984741211,368800.0,0.002794863233738454,-7.466609022938813,0.23404514353892583,49.46889366643385,55.9653696070645,0.0025811976889720256,-0.03151477673998926,-0.3204110359085135,0.19636161030340915,6.981776970649925,0.3549995422363246,0.262484399893129,0.01837444305419922,-0.2558959631454911,0.29264484925388956,-0.11876076004564595,0.1555096461540444,0.3105427730712904,37.56332006258423,-5.017370729315424,0.13713520309984512,1,0.06125068664550781,-0.3774995803833008,-0.6393742561340332,-0.0937490463256836,0.7100009918212855,1,0.010561848907766569,2.125002980235081,16.995000839233402,1.5499818802571097,17.229999542236328,1.5500009536706785,17.107500076293945,0.010561848907766569
5782,2012-01-18,17.299999237060547,17.299999237060547,16.962499618530273,17.065000534057614,326400.0,0.0151092681085927,1.872353031889422,-4.272679983354205,53.556455525950675,55.09902741314939,-0.25772195566237244,-0.2697668807561442,-0.5929691904777457,-0.0733349593447592,7.435144384205865,0.33749961853027344,0.23138333873643546,0.2548741340637193,-0.03670215017768186,0.5464504183051204,0.10908599194301871,0.40066227618441985,0.05000114440917969,89.8474896596595,48.1729430597143,0.14578814212069985,1,-0.19624900817871094,-0.6349992752075195,-0.7706241607666016,-0.35124874114990234,0.5450000762939453,2,0.002167652203671322,-7.466609022938813,17.042499542236328,2.125002980235081,16.995000839233402,1.5499818802571097,17.229999542236328,0.002167652203671322
5783,2012-01-19,17.579999923706055,17.655000686645508,17.307500839233402,17.307500839233402,454400.0,0.016185011502525493,-1.550466164571533,1.1595769720875921,70.65533629742997,55.56307801201095,-0.49010731883413783,-0.4997833986949054,-0.8831509191962397,-0.3544079642944524,8.097785752392225,0.35500144958496094,0.2205905093941709,0.4868748664855964,0.17463002754769974,0.7991197054234931,0.3307524470166463,0.6429972859545465,-0.7224998474121094,90.59552281641633,43.23700108306439,0.15612241946894895,1,-0.3237495422363281,-0.7837495803833008,-1.0362496376037598,-0.6312494277954102,0.3150005340576172,3,0.000853207606003048,1.872353031889422,17.299999237060547,-7.466609022938813,17.042499542236328,2.125002980235081,16.995000839233402,0.000853207606003048
5784,2012-01-20,17.602500915527344,17.7549991607666,17.46500015258789,17.59000015258789,333600.0,0.0012799199043764808,-1.209509830991237,0.045874513536971785,68.88223267649664,56.220347664928376,-0.466421271954399,-0.5056811304201183,-0.9174738841113523,-0.38209260330324923,8.852905307245077,0.28999900817871094,0.18370244374067823,0.48237581253051687,0.09655998277874289,0.8681916422822908,0.28946789765463166,0.6752837274064021,-0.7290508270263665,83.0085347297194,32.55074162825542,0.19290791487588638,1,-0.2962512969970703,-0.756251335144043,-1.0581254959106445,-0.6537504196166992,0.3949985504150426,4,0.011361956835031384,-1.550466164571533,17.579999923706055,1.872353031889422,17.299999237060547,-7.466609022938813,17.042499542236328,0.011361956835031384
5785,2012-01-23,17.59749984741211,17.725000381469727,17.469999313354492,17.584999084472653,221600.0,-0.0002841112259691636,-1.1030989460437313,1.0000000000002842,66.93165429666911,57.955986561057486,-0.4135972841349975,-0.4928711430343711,-0.9299159319100205,-0.386668026216924,9.648832461147542,0.2550010681152344,0.1761054967061071,0.45637474060058736,0.01560254745897538,0.8971469337421993,0.23598864402978137,0.6767608371713933,-0.688787796020506,80.12625812879965,28.387396921784628,0.22038609657080663,1,-0.29125022888183594,-0.7512502670288086,-1.0531244277954102,-0.6487493515014648,0.2999992370605469,0,-0.0019889102267705017,-1.209509830991237,17.602500915527344,-1.550466164571533,17.579999923706055,1.872353031889422,17.299999237060547,-0.0019889102267705017
5786,2012-01-24,17.739999771118164,17.9325008392334,17.547500610351562,17.547500610351562,416400.0,0.00809773689113058,-3.000019816695566,15.398992981381037,68.1957375622516,58.60346790505638,-0.47998302856376185,-0.6176153733064282,-1.060354568268398,-0.5376936829919927,10.61126855515419,0.38500022888183594,0.15541729110926994,0.5674996376037598,0.052263528867943165,1.0827357463395764,0.30988158323585324,0.8251176919716663,-0.7974362353515616,80.15455403492213,28.092110397103482,0.2576180543679081,1,-0.3449993133544922,-0.8049993515014648,-1.224374771118164,-0.7912492752075195,0.12249946594238281,1,-0.00436862405007532,-1.1030989460437313,17.59749984741211,-1.209509830991237,17.602500915527344,-1.550466164571533,17.579999923706055,-0.00436862405007532
5787,2012-01-25,17.93000030517578,17.959999084472656,17.635000228881836,17.760000228881836,226800.0,0.010710289543912399,1.8261060662603144,0.8831211295516472,80.18439498545047,61.787797801157765,-0.6015592940329739,-0.779037384601601,-1.236482087734636,-0.7380757528509108,11.665921290098268,0.3249988555908203,0.15586340910241603,0.7140001296997056,0.10110721149358781,1.3268930479058234,0.40755367059664493,1.0204465888027663,-0.9280405312011695,95.40247356743845,38.36895897902655,0.3064464591030592,1,-0.5212507247924805,-0.7700004577636719,-1.5012497901916504,-0.9812498092651367,-0.24500083923339488,2,-0.009899596659065812,-3.000019816695566,17.739999771118164,-1.1030989460437313,17.59749984741211,-1.209509830991237,17.602500915527344,-0.009899596659065812
5788,2012-01-26,17.6200008392334,17.989999771118164,17.512500762939453,17.985000610351562,352000.0,-0.017289428927276473,1.5466743300085959,-2.147056513592658,66.53443024638163,63.428217843836606,-0.23603836226572383,-0.45723609440067037,-0.9255165362858051,-0.44068520016672963,12.257172964168324,0.47749900817871094,0.1944116590364331,0.3816256523132324,-0.2567259609182031,1.019977265544668,0.06244984569751466,0.7008014589289502,-0.5413979204189445,29.523961765806483,-29.809130759688784,0.3191758066157174,1,-0.19625091552734375,-0.3462505340576172,-1.251875400543213,-0.6712503433227539,-0.05250167846680043,3,0.01276949281523887,1.8261060662603144,17.93000030517578,-3.000019816695566,17.739999771118164,-1.1030989460437313,17.59749984741211,0.01276949281523887
5789,2012-01-27,17.492500305175778,17.774999618530273,17.462499618530273,17.547500610351562,323600.0,-0.007236125311283925,-4.434703287225926,0.1506858620960043,61.952478076206155,65.15129037036334,-0.07530543210255658,-0.29463277570433277,-0.7882760525829546,-0.3193979454801017,13.306644254105816,0.3125,0.195745333726979,0.22225008010864045,-0.3989326703044682,0.8434328305217491,-0.08834129509791566,0.5328414553151966,-0.3227577011309535,5.68733231608035,-55.259609332291106,0.3105913752065549,1,-0.016250610351558947,-0.1012506484985316,-1.0418753623962367,-0.5437498092651332,-0.20750045776366832,4,0.023009869690772566,1.5466743300085959,17.6200008392334,1.8261060662603144,17.93000030517578,-3.000019816695566,17.739999771118164,0.023009869690772566
5790,2012-01-30,17.462499618530273,17.567499160766598,17.260000228881836,17.34749984741211,444800.0,-0.0017150599469549777,-1.1206895417743419,-2.0908933277845785,63.62464942044049,66.72415212080851,0.03127246478950241,-0.23867098522816121,-0.7527129503672292,-0.2937723227855429,14.14168458278512,0.3074989318847621,0.22404090985207858,0.16799945831298757,-0.44284457013090517,0.7788434867568803,-0.1374225559089588,0.47342147253493394,-0.21073129777811417,27.739659812400387,-37.77585872068309,0.30542201422194626,1,0.013750076293945312,-0.07124996185302734,-1.0056242942810059,-0.5137491226196289,-0.12999916076660156,0,0.030637071387214165,-4.434703287225926,17.492500305175778,1.5466743300085959,17.6200008392334,1.8261060662603144,17.93000030517578,0.030637071387214165
5791,2012-01-31,17.0625,17.219999313354492,16.697500228881836,17.112499237060547,1022000.0,-0.022906206285944086,2.94339839926297,-0.4347768397658103,49.371425083705354,66.25914873833682,0.4854586686981399,0.16983945136207268,-0.3456396516162492,0.0911389859683176,14.45572121876578,0.7649993896484375,0.2351229621381563,-0.2318751335144036,-0.8429179370726132,0.379167670043806,-0.5373965352935066,0.07364626826469944,0.9274997711181641,28.239837554342856,-35.65703966432112,0.30552140177910464,1,0.28125,0.28125,-0.6056246757507324,-0.11374950408935547,0.43499946594238637,1,0.04893767528044868,-1.1206895417743419,17.462499618530273,-4.434703287225926,17.492500305175778,1.5466743300085959,17.6200008392334,0.04893767528044868
5792,2012-02-01,16.59749984741211,16.870000839233402,16.3125,16.629999160766598,1191200.0,-0.02725275619562728,1.175601695577563,0.6499961852444548,40.32257714265444,62.888842165583974,0.9390845821484639,0.6236963805385258,0.13004209875971284,0.5397904170394625,14.631252600086253,0.75,0.26469476172866635,-0.6695002555847154,-1.3534297281973764,0.01442921702794564,-1.0114649918910459,-0.32753551927838487,1.3666499328613284,16.989561031185012,-44.056260152187704,0.3419647363063313,2,0.5537500381469727,0.5537500381469727,-0.13562440872192383,0.35125064849853516,1.0475006103515625,2,0.07621626156216998,2.94339839926297,17.0625,-1.1206895417743419,17.462499618530273,-4.434703287225926,17.492500305175778,0.07621626156216998
5793,2012-02-02,16.594999313354492,16.767499923706055,16.485000610351562,16.59000015258789,678400.0,-0.000150657272517285,-1.6279220375972534,-0.1538235811960964,37.375747486889324,59.38812158896094,0.8796764951391332,0.6307745225136578,0.1443825653573363,0.5342243134336044,15.336415080690758,0.2824993133544922,0.286420223068351,-0.6543757438659661,-1.3892441221433565,0.08049263441142429,-1.0218099330046613,-0.2869415547272709,1.3030844757080082,19.316197404440178,-36.45549256626393,0.36743418913869474,2,0.5562505722045898,0.5562505722045898,-0.13312387466430664,0.35375118255615234,0.8850002288818359,3,0.06568244638074416,1.175601695577563,16.59749984741211,2.94339839926297,17.0625,-1.1206895417743419,17.462499618530273,0.06568244638074416
5794,2012-02-03,16.575000762939453,16.844999313354492,16.510000228881836,16.725000381469727,613200.0,-0.0012050949829774948,-1.392844735390086,-30.0049599389546,40.86956810184896,56.49233423398093,0.8253956726093747,0.6510753664566415,0.18211622482550283,0.5485926051939742,15.879738973539265,0.33499908447265625,0.27957857260667396,-0.65337429046631,-1.440962778583291,0.134214197650671,-1.0471685345248005,-0.2595800464078195,1.2596596745605488,20.916409440394233,-36.11182671773928,0.3937942440584906,2,0.5762491226196289,0.5762491226196289,-0.04437589645385742,0.3737497329711914,1.0900001525878906,4,0.059879236931699165,-1.6279220375972534,16.594999313354492,1.175601695577563,16.59749984741211,2.94339839926297,17.0625,0.059879236931699165
5795,2012-02-06,16.532499313354492,16.559999465942386,16.452499389648438,16.502500534057614,286800.0,-0.002564189902180325,1.5294408042364758,-0.19999237058608982,38.888902740344214,53.23601925376901,0.7833135237541242,0.6910038416711295,0.24319167071578107,0.5790919896561135,16.37927545658382,0.12250137329101562,0.21007978404406558,-0.6717507362365716,-1.514487853510147,0.1709863810370038,-1.093119294873361,-0.2503821775997821,1.241274706645509,24.24236692161054,-33.79198961807157,0.42136855863678846,2,0.6187505722045898,0.6187505722045898,-0.0018744468688964844,0.41625118255615234,0.9675006866455078,0,0.04551644127090748,-1.392844735390086,16.575000762939453,-1.6279220375972534,16.594999313354492,1.175601695577563,16.59749984741211,0.04551644127090748
5796,2012-02-07,16.877500534057614,16.930000305175778,16.475000381469727,16.557500839233402,698800.0,0.020868062001033305,1.1411799553006627,10.667090539164318,41.13331075742175,48.89700989509914,0.33872061615196003,0.3601351840908187,-0.06602907892082399,0.2145124751805625,16.546343492456515,0.45499992370605113,0.14765233191520366,-0.3239995002746632,-1.1708194516640837,0.5228204511147574,-0.7474094759693735,0.0994104754200471,0.8378225251423892,91.4980169761666,35.93922514854295,0.42340997569471056,2,0.2737493515014684,0.2737493515014684,-0.2412505149841273,0.0712499618530309,0.6350002288818395,1,0.026958963668103575,1.5294408042364758,16.532499313354492,-1.392844735390086,16.575000762939453,-1.6279220375972534,16.594999313354492,0.026958963668103575
5797,2012-02-08,16.887500762939453,16.959999084472653,16.622499465942386,16.795000076293945,604000.0,0.0005925183567117021,1.8421340057984303,0.2890649214410097,33.60952579587038,45.23868717837568,0.18471520283551257,0.3522462033528342,-0.03584872640223935,0.18499294220516305,16.550897526980197,0.33749961853026633,0.08605757238732181,-0.3038743019104011,-1.1610860808780217,0.5533374770572195,-0.7324801913942096,0.12473158757340741,0.7717093738925485,85.71460785640252,33.158943544107125,0.4286058894838095,2,0.1562490463256836,0.2637491226196289,-0.2018756866455078,0.061249732971191406,0.6474990844726562,2,0.03612131312773115,1.1411799553006627,16.877500534057614,1.5294408042364758,16.532499313354492,-1.392844735390086,16.575000762939453,0.03612131312773115
5798,2012-02-09,16.952499389648438,16.969999313354492,16.797500610351562,16.917499542236328,520000.0,0.0038489192463355693,3.928555858310627,0.3783739200362909,34.91877625367087,42.23494253142731,0.01684559135048147,0.2899034159130416,-0.07923177687446525,0.10281038014780108,16.545413503783944,0.1724987030029297,0.004906923207563807,-0.23112564086914134,-1.0943122067075564,0.6320609249692737,-0.6627189237883506,0.20046764205006795,0.6528423417102829,96.61837173216767,45.93548014043297,0.43159328291920773,2,-0.012499809265136719,0.19875049591064453,-0.18062448501586914,-0.0037488937377929688,0.5675010681152344,3,0.04084949671421856,1.8421340057984303,16.887500762939453,1.1411799553006627,16.877500534057614,1.5294408042364758,16.532499313354492,0.04084949671421856
5799,2012-02-10,16.927499771118164,16.957500457763672,16.77750015258789,16.842500686645508,528800.0,-0.0014746862958472384,1.482754991976007,2.428555858310627,34.597707499690884,39.00972676245513,-0.0522199506174168,0.3068087775602919,-0.0336702863521694,0.11529597103768197,16.302960830123716,0.18000030517578125,-0.12450434653224818,-0.24100027084350728,-1.1113367723667409,0.6293362306797263,-0.6761685216051241,0.19416797991810952,0.6261282909862089,91.78752685952698,42.977182413475475,0.435168250761616,2,-0.16125011444091797,0.22375011444091797,-0.04874992370605469,0.02125072479248047,0.34499931335448863,4,0.03263918349364525,3.928555858310627,16.952499389648438,1.8421340057984303,16.887500762939453,1.1411799553006627,16.877500534057614,0.03263918349364525
5800,2012-02-13,17.147499084472653,17.165000915527347,16.795000076293945,17.069999694824222,344000.0,0.012996562772362497,5.5776142682757905,0.9117673458396076,36.84793460230193,37.61822782007697,-0.35939534425736497,0.1041603921365315,-0.25003430133129356,-0.11606512956273107,16.609737263813035,0.370000839233402,-0.21268305671816634,-0.028625869750978694,-0.8952263670452361,0.8379746275432787,-0.4619261183981074,0.40467437889615,0.35648385514754466,97.46350470893505,50.44439700168692,0.4333002486471291,2,-0.4087486267089808,0.003750801086429334,-0.2687492370605433,-0.19874858856200817,0.012500762939456678,0,0.03017943482634733,1.482754991976007,16.927499771118164,3.928555858310627,16.952499389648438,1.8421340057984303,16.887500762939453,0.03017943482634733
5801,2012-02-14,17.22249984741211,17.22249984741211,17.010000228881836,17.049999237060547,891600.0,0.0043738601512666175,1.4637549756744803,2.225831856664902,33.45028759683973,36.85464009276422,-0.4574154673005921,0.045678170974355226,-0.3174713301510863,-0.19380397643378444,16.66081552200206,0.21249961853027344,-0.2872178770309617,0.03737487792968608,-0.8271186310498599,0.9018683869092321,-0.39487187656008516,0.4696216324194573,0.23382377462327852,100.0,56.659658741418454,0.43224675448977273,2,-0.38500022888183594,-0.07124996185302734,-0.34375,-0.27374935150146484,-0.06749916076660156,1,0.016112652347016088,5.5776142682757905,17.147499084472653,1.482754991976007,16.927499771118164,3.928555858310627,16.952499389648438,0.016112652347016088
5802,2012-02-15,17.337499618530273,17.392499923706055,17.149999618530273,17.252500534057614,456400.0,0.006677298425724398,1.4871865096443522,0.4927465723131564,42.728415305912044,37.44938096154453,-0.5100439559431607,-0.06995473266804098,-0.4164033419742381,-0.3043543824537309,17.1271529310617,0.24250030517578125,-0.36617412643743563,0.15049962997436594,-0.7152047684583387,1.0162040284070706,-0.2823525692419864,0.5833518291907183,0.07307105862370022,91.0568576186976,44.06991202497083,0.43285219921635204,2,-0.41499996185302734,-0.1862497329711914,-0.45874977111816406,-0.4974994659423828,-0.27999877929687145,2,0.01009379369918717,1.4637549756744803,17.22249984741211,5.5776142682757905,17.147499084472653,1.482754991976007,16.927499771118164,0.01009379369918717
5803,2012-02-16,17.594999313354492,17.627500534057614,17.342500686645508,17.342500686645508,624400.0,0.014852181715349744,-1.2574368116511028,2.970604075038023,52.472834664872764,38.7386328018805,-0.6825540870051654,-0.3439052978271242,-0.6566878587815523,-0.5607721048152747,16.89423068322672,0.2900009155273402,-0.3776717581613376,0.4072493553161607,-0.45991332011456265,1.274412030746884,-0.026331982399199205,0.8408306930315206,-1.2824993133544922,96.17632869212082,42.1491002449862,0.4335813377153616,2,-0.5549993515014648,-0.44374942779541016,-0.7162494659423828,-0.8149995803833008,-0.0625,3,-0.003410029456315078,1.4871865096443522,17.337499618530273,1.4637549756744803,17.22249984741211,5.5776142682757905,17.147499084472653,-0.003410029456315078
5804,2012-02-17,17.802499771118164,17.8174991607666,17.454999923706055,17.677499771118164,1188000.0,0.011793149523238622,3.6774463477062413,0.4950521974286534,57.55555894639757,40.81270571366421,-0.7796066642568,-0.5646015096340626,-0.845657734310997,-0.7665318484478618,16.567056427156494,0.3624992370605469,-0.3162889722804074,0.6047498703002923,-0.28682021145289127,1.4963199520534758,0.15896482942370227,1.0505349111768822,-1.463699760437013,98.5330657135822,39.47950700815122,0.44578504087659154,2,-0.65625,-0.651249885559082,-0.9131250381469727,-1.0225000381469727,-0.21249961853027344,4,-0.01586851942067169,-1.2574368116511028,17.594999313354492,1.4871865096443522,17.337499618530273,1.4637549756744803,17.22249984741211,-0.01586851942067169
5805,2012-02-21,17.5625,17.815000534057614,17.537500381469727,17.815000534057614,1052000.0,-0.013481239949657331,1.198016361617462,-2.020004272460909,61.96172161473021,43.12697358669849,-0.4225745762294544,-0.34504913094941614,-0.5863909464161061,-0.532915408166609,16.22220126774419,0.2775001525878871,-0.2460730560297506,0.36650009155273366,-0.521898007488204,1.2548981905936714,-0.07769895796773696,0.8106991410732043,-1.16455202331543,68.42111479065197,5.243874658537052,0.4441990495204694,2,-0.3425006866455078,-0.41125011444091797,-0.664374828338623,-0.9437494277954102,0.010000228881835938,1,-0.016512507645685237,3.6774463477062413,17.802499771118164,-1.2574368116511028,17.594999313354492,1.4871865096443522,17.337499618530273,-0.016512507645685237
5806,2012-02-22,17.662500381469727,17.71500015258789,17.375,17.479999542236328,512400.0,0.0056939718986321886,1.3652153144964938,-0.7227740721996129,80.86957387076693,48.37809003946477,-0.4464629024347495,-0.47553415026797197,-0.6511385767206121,-0.6297609804133018,15.171632570278929,0.3400001525878906,-0.17812638659231794,0.4703754425048814,-0.40865867446397885,1.3494095594737416,0.03085838402045127,0.9098925009893115,-1.2077703574218752,76.77919316954413,7.438984401259319,0.4395170584844303,2,-0.36500072479248047,-0.5112504959106445,-0.7675004005432129,-1.1075000762939453,-0.19499969482421875,2,-0.028450135779462205,1.198016361617462,17.5625,3.6774463477062413,17.802499771118164,-1.2574368116511028,17.594999313354492,-0.028450135779462205
5807,2012-02-23,17.752500534057614,17.837499618530273,17.540000915527347,17.63249969482422,474400.0,0.005095549930309362,1.0517222101642054,0.6575358214102625,81.93106815732756,53.60167802875996,-0.4479678830827041,-0.6108316167431092,-0.7172503253457201,-0.718885114278752,14.108529068145941,0.29749870300292613,-0.09092149187363674,0.5692505836486781,-0.2815465772050487,1.420047744502405,0.1438520032218129,0.9946491640755433,-1.2432597445410138,82.82843073034198,6.8647272215560236,0.4253985804268641,2,-0.4450006484985316,-0.6012506484985316,-0.868125438690182,-1.1975002288818324,-0.2275009155273402,3,-0.03365722176804453,1.3652153144964938,17.662500381469727,1.198016361617462,17.5625,3.6774463477062413,17.802499771118164,-0.03365722176804453
5808,2012-02-24,17.844999313354492,17.922500610351562,17.752500534057614,17.797500610351562,329600.0,0.005210464808572901,-1.4727489630872188,0.3958197568147618,83.68696011162794,59.056039430086294,-0.447624222998364,-0.7226610039556078,-0.7760726253277994,-0.8061689198093589,13.560704005967189,0.17000007629394887,-0.02483542153147056,0.6504994392395034,-0.23004402418541403,1.5310429026644208,0.2102277075270429,1.0907711709519639,-1.2560629940970713,85.84452774448873,2.7971840883676578,0.44027173171245915,2,-0.4862489700317383,-0.6937494277954102,-0.9606242179870605,-1.289999008178711,-0.23749923706054688,4,-0.044129924596396974,1.0517222101642054,17.752500534057614,1.3652153144964938,17.662500381469727,1.198016361617462,17.5625,-0.044129924596396974
5809,2012-02-27,17.895000457763672,17.94499969482422,17.665000915527344,17.75,359200.0,0.002801969533938964,1.2857142857142858,3.0527245713367868,85.99738967864828,64.51708999412477,-0.38660883186626904,-0.7810042345559935,-0.7920084844538096,-0.8397537267891053,13.06857079639936,0.279998779296875,0.06573801126009471,0.6803755760192871,-0.24604836346036052,1.6067995154989347,0.2171636062794633,1.143587545759111,-1.1993789952187193,91.22819932807754,0.7117529314770366,0.4632119697398236,2,-0.41750049591064453,-0.7437505722045898,-0.8687500953674316,-1.3125,-0.2350006103515625,0,-0.020257118476457503,-1.4727489630872188,17.844999313354492,1.0517222101642054,17.752500534057614,1.3652153144964938,17.662500381469727,-0.020257118476457503
5810,2012-02-28,17.997499465942386,18.03249931335449,17.862499237060547,17.9424991607666,468000.0,0.0057278013722679155,1.7200012207032227,0.3793112520060228,83.93940865174547,70.12699233355875,-0.39767527909525313,-0.8868358617587546,-0.8523430347747087,-0.9338955549207704,13.404295305020558,0.17000007629394176,0.1594768188845066,0.7561245918273976,-0.22944291627772984,1.741692099932525,0.26334083777483386,1.2489083458799612,-1.176940180169506,94.67682373179419,4.1075495085362235,0.4927837540525641,2,-0.40625000000000355,-0.8249998092651403,-0.9212498664855993,-1.3649997711181676,-0.6875,1,-0.022641996135386977,1.2857142857142858,17.895000457763672,-1.4727489630872188,17.844999313354492,1.0517222101642054,17.752500534057614,-0.022641996135386977
5811,2012-02-29,17.897499084472656,18.049999237060547,17.872499465942386,17.9950008392334,776800.0,-0.005556348628261709,-1.406760373967197,-1.7727493411012865,79.0229759059916,74.15972128912313,-0.21440386733920036,-0.7600396269010012,-0.7192556728201538,-0.8344573203888288,14.068712183672261,0.1774997711181605,0.26265220258327915,0.6143742561340346,-0.4092953371665473,1.6380438494346166,0.10253945948374366,1.1262090527843256,-0.9315069953899844,70.09791088538645,-20.2144279602077,0.5118347966502916,2,-0.2012491226196289,-0.7162494659423828,-0.8212494850158691,-1.2649993896484375,-0.669998168945309,2,-0.018158897735202517,1.7200012207032227,17.997499465942386,1.2857142857142858,17.895000457763672,-1.4727489630872188,17.844999313354492,-0.018158897735202517
5812,2012-03-01,17.862499237060547,18.01499938964844,17.827499389648438,17.97249984741211,416800.0,-0.001955571962703684,-1.0833298012122634,1.1281910835501476,76.60819691879364,76.84142820622546,-0.10851242622732826,-0.6592079490055553,-0.6666899383056517,-0.8035420400155928,13.815474199316652,0.18750000000000355,0.35193017248828085,0.5161244392395012,-0.48525400443329403,1.5175028829122965,0.01543521740310183,1.0168136610759007,-0.7447461472609724,51.2984889769631,-36.63750818047173,0.5006892218363977,3,-0.14999961853027344,-0.6812496185302734,-0.6974987983703613,-1.1412487030029297,-0.8824996948242188,3,-0.022113285782288994,-1.406760373967197,17.897499084472656,1.7200012207032227,17.997499465942386,1.2857142857142858,17.895000457763672,-0.022113285782288994
5813,2012-03-02,17.684999465942386,17.827499389648438,17.63249969482422,17.827499389648438,334400.0,-0.009937006505220114,1.7368392873873995,1.2954466638923245,70.33557060725914,78.26142950187673,0.09286185224305754,-0.41725396097496414,-0.4649428670184328,-0.6243345769540696,13.27914046684319,0.22999954223632812,0.4455425748643833,0.2841246604919476,-0.6622035090215768,1.230452830005472,-0.1890394242648128,0.757288745248708,-0.436731915526277,12.57480926492844,-71.78102777704123,0.4731640847567621,3,0.027500152587887072,-0.5037498474121129,-0.4006247520446813,-0.9499998092651403,-1.034999847412113,4,-0.009047206799199459,-1.0833298012122634,17.862499237060547,-1.406760373967197,17.897499084472656,1.7200012207032227,17.997499465942386,-0.009047206799199459
5814,2012-03-05,17.567499160766598,17.782499313354492,17.52750015258789,17.684999465942386,302000.0,-0.006644066085615075,-1.5822919282251366,0.8245639865616209,61.931818797568475,78.25810696663655,0.1939138293069007,-0.23356049525686373,-0.3383259517135322,-0.5072295473728907,12.830566332109555,0.25499916076660156,0.507258008341605,0.11699943542480185,-0.7475349825290003,0.981533853378604,-0.315267773552101,0.5492666444017047,-0.20698917422026852,7.655325983791392,-71.9425518426149,0.43226720897690135,3,0.14500045776367543,-0.3862495422363246,-0.21874904632568004,-0.817499160766598,-0.8324985504150355,0,0.0022769840579632827,1.7368392873873995,17.684999465942386,-1.0833298012122634,17.862499237060547,-1.406760373967197,17.897499084472656,0.0022769840579632827
5815,2012-03-06,17.28499984741211,17.514999389648438,17.209999084472653,17.440000534057614,636400.0,-0.01608079276220442,1.000012507269874,1.3191513538080843,51.58831102356098,75.004633316947,0.48378535916906884,0.11405233875376553,-0.05351208372872307,-0.2281693616768088,12.228210135671224,0.3575000762939453,0.5217282053764727,-0.20312490463256694,-0.9579823620271313,0.5517325527619974,-0.5805536333298491,0.17430382406471523,0.7649993896484375,8.928660632785885,-65.27582083118594,0.3774287286972826,3,0.3449993133544922,-0.10375022888183594,0.14874982833862305,-0.5349998474121094,-0.4025001525878871,1,0.021695111559757674,-1.5822919282251366,17.567499160766598,1.7368392873873995,17.684999465942386,-1.0833298012122634,17.862499237060547,0.021695111559757674
5816,2012-03-07,17.332500457763672,17.372499465942386,17.267499923706055,17.309999465942386,402400.0,0.0027480827752899284,1.0487913805615305,-0.1451670460837803,49.868443111307876,71.44211942294483,0.4297436485604891,0.10792006961675682,-0.09600297501672372,-0.28006534899424906,12.733197560765081,0.10499954223633168,0.5063590910298998,-0.1783742904663086,-0.8813906784649141,0.524642097532297,-0.5298824844656131,0.17313390353299596,0.7006987762451189,15.217556130524507,-54.50658288351554,0.35150819399930305,3,0.2974987030029297,-0.15125083923339844,0.10124921798706055,-0.5825004577636719,-0.8150005340576172,2,-0.0012981965225453695,1.000012507269874,17.28499984741211,-1.5822919282251366,17.567499160766598,1.7368392873873995,17.684999465942386,-0.0012981965225453695
5817,2012-03-08,17.497499465942386,17.579999923706055,17.382499694824222,17.397499084472653,379200.0,0.009519630971929871,-2.0384846750885104,4.4442654912276005,47.302907191473764,67.39944687626102,0.25118339925123223,-0.009524533846949623,-0.2522791882073001,-0.4495428424858403,13.224292627652046,0.2474994659423828,0.5022486899062351,-0.04387521743774059,-0.683049199234862,0.5952987643593808,-0.3634622083363013,0.2757117734608201,0.5192357650756811,46.55874322003622,-19.000653900410285,0.31958699089856146,3,0.1324996948242152,-0.3162498474121129,-0.15374946594238637,-0.7474994659423864,-1.019998550415039,3,-0.015430693450831146,1.0487913805615305,17.332500457763672,1.000012507269874,17.28499984741211,-1.5822919282251366,17.567499160766598,-0.015430693450831146
5818,2012-03-09,17.645000457763672,17.670000076293945,17.53499984741211,17.53499984741211,337200.0,0.008429832623134903,-1.4545359966708282,1.1000019073412788,45.49358050105166,62.89902363430585,0.08082915212191111,-0.10802342769330409,-0.3927903685087415,-0.6033845651175156,13.869899737799923,0.17250061035155895,0.4587333920102772,0.0690007209777832,-0.5078450311609295,0.6458464731164959,-0.21942215509157137,0.3574235970471378,0.3556000503234884,75.98274224983773,13.991417278720569,0.2884228760693558,3,-0.015001296997070312,-0.3937511444091797,-0.49375057220458984,-0.8950004577636719,-0.9375,4,-0.037687781143397325,-2.0384846750885104,17.497499465942386,1.0487913805615305,17.332500457763672,1.000012507269874,17.28499984741211,-0.037687781143397325
5819,2012-03-12,17.479999542236328,17.704999923706055,17.420000076293945,17.649999618530273,397200.0,-0.009351142603951867,1.035708203622591,-1.5454466638923567,47.533619502048204,58.85393595100615,0.20201553766644054,0.1059223716919,-0.21233727736149177,-0.43672677747091626,14.356105423828868,0.2849998474121094,0.3964277890853687,-0.12362518310546733,-0.6165153460360919,0.36926497982515727,-0.3700702645707814,0.12281989835984675,0.5047889373785424,54.545454545454874,-6.358561653470403,0.24644508146531283,3,0.14999961853027344,-0.22875022888183594,-0.3287496566772461,-0.7299995422363281,-0.9575004577636754,0,-0.04748283440743539,-1.4545359966708282,17.645000457763672,-2.0384846750885104,17.497499465942386,1.0487913805615305,17.332500457763672,-0.04748283440743539
5820,2012-03-13,17.665000915527344,17.665000915527344,17.434999465942386,17.485000610351562,509200.0,0.010583602868180941,1.5555673292925474,-1.058824849375624,50.07113888415595,55.63706517080219,-0.03923696037548652,-0.040392132291074745,-0.3833673421305335,-0.623130146111535,14.81062197953849,0.23000144958495738,0.3210383796899521,0.03550109863281392,-0.4084748169293668,0.47947701419499467,-0.18648685914827823,0.25748905641390607,0.3042917761846837,90.85736955915179,30.641161681828393,0.221987957781091,3,-0.052501678466796875,-0.41375160217285156,-0.5137510299682617,-0.9150009155273438,-1.1400012969970703,1,-0.052646490629860154,1.035708203622591,17.479999542236328,-1.4545359966708282,17.645000457763672,-2.0384846750885104,17.497499465942386,-0.052646490629860154
5821,2012-03-14,17.5,17.75,17.3125,17.647499084472656,803600.0,-0.009340555164212283,1.482263056511482,-0.8194379688890773,43.1104990949865,51.91509874593473,0.07090552335376188,0.15437946240264466,-0.20884519081791098,-0.46325927444204495,15.228888268944527,0.4375,0.22734837714556022,-0.14337482452392436,-0.5495288853326556,0.2627792362848069,-0.34645185492829,0.059702205880441284,0.4541068195672402,42.857142857142854,-13.899841635203778,0.2030770304043658,3,0.018749237060546875,-0.23750019073486328,-0.34875011444091797,-0.75,-0.9699993133544922,2,-0.03528573172433014,1.5555673292925474,17.665000915527344,1.035708203622591,17.479999542236328,-1.4545359966708282,17.645000457763672,-0.03528573172433014
5822,2012-03-15,17.512500762939453,17.559999465942386,17.417499542236328,17.559999465942386,326000.0,0.0007143293108258231,5.000160623217338,0.32202710391560885,40.51361696616414,48.60154834136862,0.0039519982012024,0.1640737147012743,-0.21406218198658422,-0.48390320746086957,15.195594190301781,0.14249992370605824,0.13520449161076087,-0.13962411880493164,-0.5250432163586893,0.24579497874882605,-0.3323336675818105,0.05308542997194721,0.4267239019258966,45.71446010044643,-7.058981838283792,0.19270954877687885,3,-0.016251564025878906,-0.17625141143798828,-0.3612508773803711,-0.7625007629394531,-1.167501449584961,3,-0.05681660504701036,1.482263056511482,17.5,1.5555673292925474,17.665000915527344,1.035708203622591,17.479999542236328,-0.05681660504701036
5823,2012-03-16,17.53499984741211,17.567499160766598,17.362499237060547,17.502500534057614,1148000.0,0.0012847442393990605,3.2052154860420594,-0.6842147532426048,39.565213545363925,46.11636998001256,-0.047005242570918426,0.1442446455511579,-0.22249888097013937,-0.5212434320860524,14.632481353597788,0.20499992370605113,0.05184218426791176,-0.11412506103515696,-0.5023402427968584,0.2740901207265445,-0.3082326519160077,0.07998252984569376,0.38964030584538634,50.85710797991071,2.8261581052336595,0.19410759088084997,3,-0.05500030517578125,-0.12125015258789062,-0.4375,-0.7849998474121094,-1.2374992370605469,4,-0.060307895129000144,5.000160623217338,17.512500762939453,1.482263056511482,17.5,1.5555673292925474,17.665000915527344,-0.060307895129000144
5824,2012-03-19,17.520000457763672,17.61750030517578,17.372499465942386,17.502500534057614,356800.0,-0.0008553971929832205,1.3058943910385534,0.5384705675216186,35.41990138878043,44.31988002059249,-0.04408847622445933,0.14439810989450308,-0.19485278505360526,-0.5252350383324149,13.533512798237608,0.24500083923339488,-0.028639965528526545,-0.11499948501586843,-0.5002639497742827,0.2702649797425458,-0.30763171739507555,0.0776327473633387,0.3903468741181264,47.428676060267854,5.079255829493668,0.1926322323792069,3,-0.011250495910644531,-0.10625076293945312,-0.47437572479248047,-0.7700004577636719,-0.8225002288818359,0,-0.04637556956455191,3.2052154860420594,17.53499984741211,5.000160623217338,17.512500762939453,1.482263056511482,17.5,-0.04637556956455191
5825,2012-03-20,17.272499084472653,17.502500534057614,17.125,17.427499771118164,592400.0,-0.014126790343852003,1.475395381123048,-8.857220708445272,32.49303311620585,42.38927891002561,0.2251277754048573,0.3890038021373563,0.06203534292058066,-0.283427363705929,12.668591955436096,0.3950004577636719,-0.0973885988875196,-0.34800081253052184,-0.7652554908106026,0.06925386574955894,-0.5566281516705622,-0.13937347339048145,0.6238412824609618,23.59985351562443,-14.61003838056186,0.20862733914004095,3,0.1650009155273473,0.1500005722045934,-0.31374931335448863,-0.30874919891357067,-0.4599990844726527,1,-0.04342162627029589,1.3058943910385534,17.520000457763672,3.2052154860420594,17.53499984741211,5.000160623217338,17.512500762939453,-0.04342162627029589
5826,2012-03-21,17.15999984741211,17.392499923706055,17.082500457763672,17.315000534057614,845600.0,-0.006513199769781819,1.0,0.9999999999999541,31.140986883607383,40.59350998692934,0.3470841427782929,0.4868898219398332,0.1854672000070714,-0.1725436740038795,12.399593557248032,0.3099994659423828,-0.14306970711606937,-0.4353750228881843,-0.8998278150591084,0.02907776928273975,-0.6676014189736463,-0.20314862680272228,0.705486904844161,14.485871355537016,-21.156778153214177,0.23222639608546225,3,0.25625038146972656,0.36999988555908203,-0.21499967575073242,-0.19624996185302734,-0.1849994659423828,2,-0.037004675671812426,1.475395381123048,17.272499084472653,1.3058943910385534,17.520000457763672,3.2052154860420594,17.53499984741211,-0.037004675671812426
5827,2012-03-22,17.155000686645508,17.192499160766598,16.922500610351562,17.045000076293945,295600.0,-0.0002913263875905514,1.9189417683933432,-0.7096782132529542,34.3195853949221,39.35195497513716,0.33345724610718364,0.46886984513806595,0.19648884661958732,-0.17615123299448499,11.98257005523554,0.2699985504150355,-0.14703641854387683,-0.4104991912841811,-0.908081456532031,0.08708307396366877,-0.659290323908106,-0.16170805866025617,0.6635068879412067,33.45326307700752,-4.896335247013653,0.2487911326239245,3,0.18124961853027344,0.3312492370605469,-0.16062593460083008,-0.19125080108642578,-0.4200000762939453,3,-0.03643252550182274,1.0,17.15999984741211,1.475395381123048,17.272499084472653,1.3058943910385534,17.520000457763672,-0.03643252550182274
5828,2012-03-23,17.057500839233402,17.252500534057614,17.024999618530273,17.137500762939453,214000.0,-0.005683465083624606,-2.1378924799073475,-0.7272679983353818,34.73060731278896,37.929398065219466,0.37867837159103956,0.5316028555885772,0.298438232584342,-0.08883056376639686,11.244884006059557,0.2275009155273402,-0.1526985809804522,-0.4686241149902308,-0.9967745964072883,0.05952636642682663,-0.7326993556987595,-0.2045488742817021,0.6893261782145004,19.424501893628044,-21.86555225157247,0.2640752407085294,3,0.27874946594237926,0.4287490844726527,-0.020626068115237928,-0.09375095367431996,-0.1025009155273473,4,-0.041770569592475604,1.9189417683933432,17.155000686645508,1.0,17.15999984741211,1.475395381123048,17.272499084472653,-0.041770569592475604
5829,2012-03-26,17.532499313354492,17.59000015258789,17.182500839233402,17.182500839233402,476800.0,0.027846897303300144,-1.3285776566757763,-4.374985098824745,56.64427688233435,38.65974673168373,-0.0984420859904418,0.029570332464885496,-0.1704485674862788,-0.5642440878355828,10.332892696961409,0.5324993133544886,-0.15375688116997566,0.02449941635131836,-0.4744215379844263,0.523420370687063,-0.22496106081655398,0.2739598935191907,0.14838159152570185,91.38563615478252,44.10178476155032,0.24946047716787245,3,-0.19624900817871094,-0.0462493896484375,-0.4368743896484375,-0.5687494277954102,-0.4825000762939453,0,-0.07044053907717718,-2.1378924799073475,17.057500839233402,1.9189417683933432,17.155000686645508,1.0,17.15999984741211,-0.07044053907717718
5830,2012-03-27,17.59000015258789,17.647499084472656,17.432500839233402,17.522499084472653,283600.0,0.003279671551996044,1.3561589431658647,0.19286103542235544,56.875821254316385,40.18922697160928,-0.18740861964426614,-0.06326844763075457,-0.21346768876834687,-0.6131277288392063,9.07989272861701,0.21499824523925426,-0.1615014303571911,0.1023752212524407,-0.34276023846450343,0.5475106809693848,-0.12019250860603137,0.32494295111091276,-0.6674995422363281,92.06909615162007,39.0465980295512,0.22256772985847278,3,-0.30500030517578125,-0.10375022888183594,-0.4412503242492676,-0.6262502670288086,-0.4724998474121129,1,-0.05073905150448488,-1.3285776566757763,17.532499313354492,-2.1378924799073475,17.057500839233402,1.9189417683933432,17.155000686645508,-0.05073905150448488
5831,2012-03-28,17.572500228881836,17.700000762939453,17.475000381469727,17.569999694824222,284400.0,-0.0009948791105314214,-1.3376764924448847,0.03704436281429976,52.17393227318053,41.484817561277765,-0.17717485059368698,-0.07522168071795932,-0.18292207554024742,-0.5906174687062347,7.779055896638348,0.22500038146972656,-0.16261185848767212,0.10112524032592773,-0.30283340138973713,0.5050838820415926,-0.10085408053190292,0.3031045611837584,-0.6354996490478513,83.60122070288544,28.531700671593477,0.20197932085783227,3,-0.2612495422363281,-0.08625030517578125,-0.38687562942504883,-0.6087503433227539,-0.5349998474121094,2,-0.0432494078237492,1.3561589431658647,17.59000015258789,-1.3285776566757763,17.532499313354492,-2.1378924799073475,17.057500839233402,-0.0432494078237492
5832,2012-03-29,17.467500686645508,17.532499313354492,17.319999694824222,17.40250015258789,283600.0,-0.005975219284035216,1.1795079962830368,25.994660564491546,44.7251208742624,42.05814059782204,-0.08854087279451406,-0.0014036970055464337,-0.07412922862369697,-0.4894302895794418,6.656582285365542,0.25250053405761363,-0.18663897112870487,0.015875625610352273,-0.3437595447132864,0.37551079593399095,-0.16394195955146884,0.1956932107721734,-0.4999800994873027,65.55560265050369,12.589017323656606,0.17981758516181995,3,-0.15625,0.018749237060546875,-0.24312591552734375,-0.5037508010864258,-0.21500015258789418,3,-0.028195236056427597,-1.3376764924448847,17.572500228881836,1.3561589431658647,17.59000015258789,-1.3285776566757763,17.532499313354492,-0.028195236056427597
5833,2012-03-30,17.524999618530273,17.69499969482422,17.514999389648438,17.565000534057614,337600.0,0.003291766401859908,-4.999872846334796,-0.6153936441796455,51.42857488861682,43.83688209780386,-0.16495421241056363,-0.07536818201177198,-0.13611514353468124,-0.5494879145571581,6.193415793846789,0.22749900817871094,-0.18250602354358847,0.08137454986572124,-0.26320547826871277,0.42595457800015524,-0.09091546420149754,0.25366456393294,-0.5281798243408176,66.18334875183801,12.862258823010244,0.17229001406721747,3,-0.21374893188476562,-0.03874969482421875,-0.2956247329711914,-0.5612497329711914,-0.17749977111816406,4,-0.04507840373037131,1.1795079962830368,17.467500686645508,-1.3376764924448847,17.572500228881836,1.3561589431658647,17.59000015258789,-0.04507840373037131
5834,2012-04-02,17.607500076293945,17.657499313354492,17.375,17.485000610351562,510400.0,0.004707586850754675,1.5393431802011093,-3.0624165554074816,48.047506972032835,45.56515697067353,-0.2612062037521632,-0.16307938259986798,-0.22296181886633093,-0.6349315772875705,6.111513421821013,0.2824993133544922,-0.17242101449271985,0.16187496185302663,-0.18617928490733604,0.5099292086133893,-0.012152161527154703,0.33590208523320797,-0.5825530433544905,75.65778246248033,25.965935159413718,0.1740271233801806,4,-0.2962493896484375,-0.12125015258789062,-0.35249996185302734,-0.6437501907348633,-0.4025001525878906,0,-0.037058080349884004,-4.999872846334796,17.524999618530273,1.1795079962830368,17.467500686645508,-1.3376764924448847,17.572500228881836,-0.037058080349884004
5835,2012-04-03,17.65999984741211,17.665000915527344,17.454999923706055,17.555000305175778,515200.0,0.002981670929472102,2.6521378578299664,0.8571428571428862,55.88236119097376,48.3141985603809,-0.28268592594363184,-0.19609870687892084,-0.2791261411770769,-0.6927337439202645,5.99854853220299,0.21000099182128906,-0.16095030461490012,0.19562473297118999,-0.15637650910078094,0.5476259750431609,0.019624111935204525,0.37162535400717545,-0.6080506652726534,89.47347287055153,37.3094569314905,0.1760006210359852,4,-0.34874916076660156,-0.1737499237060547,-0.3456249237060547,-0.6962499618530273,-0.3250007629394567,1,-0.03454137121303269,1.5393431802011093,17.607500076293945,-4.999872846334796,17.524999618530273,1.1795079962830368,17.467500686645508,-0.03454137121303269
5836,2012-04-04,17.309999465942386,17.512500762939453,17.25,17.512500762939453,373600.0,-0.01981882131901669,1.5925835224971507,-1.9285921889190654,44.03529529414812,49.39372188251712,0.101503707645346,0.16035079325566315,0.05847319768390946,-0.33615356894327064,6.117699535584091,0.4099998474121094,-0.1498134070766426,-0.15325059890746573,-0.507165175142422,0.20066397732749053,-0.33020788702494386,0.0237066892100124,-0.23212822057093163,13.483035300976331,-37.865233758635505,0.17695728811747835,4,0.052500724792476916,0.17625045776366832,0.07187509536742809,-0.32499980926514027,-0.019998550415039062,2,-0.011120691317486942,2.6521378578299664,17.65999984741211,1.5393431802011093,17.607500076293945,-4.999872846334796,17.524999618530273,-0.011120691317486942
5837,2012-04-05,17.227500915527347,17.447500228881836,17.170000076293945,17.447500228881836,328800.0,-0.0047659476002501755,1.522736533643134,1.0864094038749557,41.25178797396237,50.11829751153639,0.21832738913637328,0.23355930353081078,0.12123116026625169,-0.24780750098739546,6.69166994580781,0.2775001525878906,-0.11241271780976803,-0.22224922180175355,-0.5909520499666456,0.14645360636313853,-0.4066006358841996,-0.03789780771930751,-0.12474448945317107,10.952548764582822,-38.78657686474238,0.1843514140824457,4,0.20749950408935192,0.2412490844726527,0.2112488746643031,-0.23375129699707387,0.032499313354488635,3,-0.011028908661172787,1.5925835224971507,17.309999465942386,2.6521378578299664,17.65999984741211,1.5393431802011093,17.607500076293945,-0.011028908661172787
5838,2012-04-09,16.979999542236328,17.087499618530273,16.952499389648438,17.017499923706055,331600.0,-0.01436664403645127,-1.918902200136091,0.17045681142332275,36.432123235940196,47.87250266193705,0.5069950277008886,0.4518527652858211,0.35570268830908347,-0.0005886594496544717,7.232782945311166,0.2750015258789098,-0.06558576703370278,-0.43650054931640625,-0.8484676038722938,-0.024533494760518693,-0.64248407659435,-0.23051702203846247,0.720001220703125,3.8596622728586873,-44.26441357505073,0.2059835272779438,4,0.3462505340576172,0.3950004577636719,0.4668750762939453,0.013750076293945312,0.2375011444091797,0,0.01604835095215762,1.522736533643134,17.227500915527347,1.5925835224971507,17.309999465942386,2.6521378578299664,17.65999984741211,0.01604835095215762
5839,2012-04-10,16.649999618530273,17.014999389648438,16.649999618530273,17.0,549200.0,-0.019434625006037654,-1.085710704573817,9.333248563145313,34.98189281096279,45.439843946008864,0.7807521862939666,0.7552025645307481,0.672679843795855,0.3322764870465633,8.451683935154204,0.36499977111816406,-0.03521423677939595,-0.7250004768371596,-1.2591403871359326,-0.19086056653838668,-0.9920704319865443,-0.4579305216877749,1.035051116943361,0.0,-49.11012252237728,0.26706995514938603,4,0.5250005722045898,0.5662498474121094,0.796875,0.53125,0.5599994659423793,1,0.04189190659833808,-1.918902200136091,16.979999542236328,1.522736533643134,17.227500915527347,1.5925835224971507,17.309999465942386,0.04189190659833808
5840,2012-04-11,16.735000610351562,16.879999160766598,16.670000076293945,16.8125,370000.0,0.005105164790916161,-1.0240830958727483,0.2214265862311377,39.60881130569086,44.04371939406557,0.6277273622286721,0.6292161549378648,0.5763424612058614,0.24866818935354473,9.736455849084736,0.22999954223632457,0.00502918530138885,-0.5934994697570808,-1.180634295961024,-0.006364643553137483,-0.8870668828590524,-0.29993205665510914,0.9086480804443369,9.855174381190581,-41.832179305090335,0.29356741310197115,4,0.4374990463256836,0.4649991989135742,0.7118740081787109,0.44624900817871094,0.024999618530273438,2,0.028084810051561604,-1.085710704573817,16.649999618530273,-1.918902200136091,16.979999542236328,1.522736533643134,17.227500915527347,0.028084810051561604
5841,2012-04-12,16.882499694824222,16.962499618530273,16.674999237060547,16.737499237060547,216000.0,0.008813808132246193,-1.1296288447138276,-1.8709883835401129,43.77140047031995,43.93775046029419,0.4157826647943459,0.45648789280212654,0.4318823625347967,0.10642747828105925,10.66430838930288,0.28750038146972656,-0.03432643780676159,-0.4151253700256312,-1.0286387181374188,0.19838797808615638,-0.721882044081525,-0.10836869596973742,0.721403033081053,29.15359227016212,-23.814126090890944,0.30675667405589313,4,0.2899999618530238,0.3175001144409144,0.5231246948242152,0.29874992370605113,-0.3474998474121129,3,0.026802866745329057,-1.0240830958727483,16.735000610351562,-1.085710704573817,16.649999618530273,-1.918902200136091,16.979999542236328,0.026802866745329057
5842,2012-04-13,16.517499923706055,16.905000686645508,16.512500762939453,16.875,308800.0,-0.02162000756499749,-1.1360633190605942,-2.4655099839519536,39.00200912731148,42.557020931260254,0.7061080771329813,0.7832819173914416,0.810733085758585,0.4790075107895433,11.780170584873343,0.3924999237060547,-0.09233891930323779,-0.7303750991821296,-1.4263508732901968,-0.034399325074062403,-1.078362986236165,-0.38238721212809423,1.0482466798242207,0.8694209941452573,-54.013888141251954,0.34798788705403433,4,0.5712509155273438,0.6137504577636719,0.8881244659423828,0.6637496948242188,0.3099994659423828,4,0.046768639042800375,-1.1296288447138276,16.882499694824222,-1.0240830958727483,16.735000610351562,-1.085710704573817,16.649999618530273,0.046768639042800375
5843,2012-04-16,16.477500915527347,16.842500686645508,16.440000534057614,16.584999084472653,259200.0,-0.0024216139466300968,-3.4109863924247747,0.30069411469696516,23.88615953188733,39.872426771244086,0.6502769910678552,0.7799838121038043,0.8644844427203715,0.5269101698135508,12.822385493972002,0.4025001525878942,-0.14484024707054743,-0.7174991607665966,-1.4792058624469497,0.04420754091375656,-1.0983525116067732,-0.33664580992642,1.0250509375674781,6.521818453221304,-41.937164366499644,0.38085335084017663,4,0.5749998092651332,0.6174993515014613,0.9281234741210902,0.7037487030029261,0.7249984741210902,0,0.0474889558414231,-1.1360633190605942,16.517499923706055,-1.1296288447138276,16.882499694824222,-1.0240830958727483,16.735000610351562,0.0474889558414231
5844,2012-04-17,16.707500457763672,16.78499984741211,16.507499694824222,16.575000762939453,1039200.0,0.013958399602914673,-1.0747532941646512,-1.232576295244936,29.87455415398,36.982670433800344,0.3119966091241011,0.5122564434874057,0.6518381193737497,0.3091459720067107,14.121857604779475,0.3074989318847621,-0.1735470531219967,-0.44687461853027344,-1.2221448993715178,0.32839566231097095,-0.8345097589508939,-0.05923947810965302,0.7100472898081769,51.19624735343539,7.912700783316886,0.38763514042062136,4,0.2687501907348633,0.3874998092651367,0.733123779296875,0.47374916076660156,0.5149993896484375,1,0.030525226090587942,-3.4109863924247747,16.477500915527347,-1.1360633190605942,16.517499923706055,-1.1296288447138276,16.882499694824222,0.030525226090587942
5845,2012-04-18,16.522499084472653,16.72249984741211,16.495000839233402,16.665000915527347,224400.0,-0.011072953357607274,-1.3038070036505984,-1.0754879944723286,27.754200816442605,35.17365993627751,0.35612530540856824,0.6726772712381397,0.8537709235934834,0.5059101263703916,14.661642333324771,0.22749900817870738,-0.23021516921421536,-0.5943759918212912,-1.4167151493368806,0.2279631656942982,-1.0055455705790841,-0.18320641306349827,0.8168448860180568,15.789223917646092,-21.46931813187367,0.41116957875779464,4,0.42125129699707387,0.5725011825561559,0.9181251525878942,0.6587505340576207,0.7925014495849609,2,0.04160992816432296,-1.0747532941646512,16.707500457763672,-3.4109863924247747,16.477500915527347,-1.1360633190605942,16.517499923706055,0.04160992816432296
5846,2012-04-19,16.524999618530273,16.71500015258789,16.427499771118164,16.522499084472653,474000.0,0.00015134115274184623,-1.9870299727520435,-0.01754738194669929,29.125111948495302,33.82625148900338,0.25765784752310594,0.6536793985168465,0.8574578441843919,0.5216532741719178,15.156633720946356,0.28750038146972656,-0.2938846372178041,-0.5601254463195815,-1.4234657859315725,0.30321489329240947,-0.9917956161255752,-0.1284552765135878,0.7423968770457883,20.418777062329237,-12.712604629332024,0.43167016980599515,4,0.2325000762939453,0.5637502670288086,0.9068746566772461,0.65625,0.7474994659423793,3,0.01422091472171938,-1.3038070036505984,16.522499084472653,-1.0747532941646512,16.707500457763672,-3.4109863924247747,16.477500915527347,0.01422091472171938
5847,2012-04-20,16.530000686645508,16.647499084472653,16.459999084472653,16.557500839233402,299600.0,0.00030263650412587495,-1.2387611022545166,-10.997711670466344,27.43768467963497,32.826869427191696,0.16015330001091854,0.6318493597806913,0.8585075288876141,0.536866578449466,15.195713343395461,0.1875,-0.3836445131728965,-0.5238743782043471,-1.4211442486871277,0.3733954922784335,-0.9725093134457374,-0.07523944296295682,0.6534061364847652,24.69896130159022,-4.0759409212704405,0.4486349352413901,4,0.19124889373779297,0.5337495803833008,0.860623836517334,0.6512489318847656,0.9025001525878942,4,0.0003024295558946566,-1.9870299727520435,16.524999618530273,-1.3038070036505984,16.522499084472653,-1.0747532941646512,16.707500457763672,0.0003024295558946566
5848,2012-04-23,16.344999313354492,16.399999618530273,16.204999923706055,16.399999618530273,321600.0,-0.011191855148589114,6.090858648911083,1.9999999999997415,22.643569659678235,31.455944632604524,0.27447087143219306,0.8018460718805933,1.045439255692191,0.7312322872947519,15.719076058335693,0.3250007629394531,-0.43751796217217276,-0.673250675201416,-1.6248478434967062,0.27834649309387416,-1.1490492593490629,-0.19745209105376915,0.7628168045745696,24.137828976575783,1.2398710825537478,0.47579858414764575,4,0.23875045776367188,0.6075010299682617,1.0712499618530273,0.8362503051757812,0.7399997711181605,0,0.029519736712360967,-1.2387611022545166,16.530000686645508,-1.9870299727520435,16.524999618530273,-1.3038070036505984,16.522499084472653,0.029519736712360967
5849,2012-04-24,16.297500610351562,16.379999160766598,16.219999313354492,16.302499771118164,300000.0,-0.0029060082593042047,1.000023842164913,0.09089332778471355,20.412633141535622,29.323035947698386,0.29805263370995405,0.79272104678817,1.0951621085673438,0.787315448082083,17.609009307300795,0.15999984741210582,-0.48658061060478275,-0.6589994430541992,-1.6301699543084212,0.3121710682000227,-1.1445846986813102,-0.17341418742708825,0.701977564270738,17.874531455592862,3.2575635395206,0.4855852556271109,4,0.28624916076660156,0.6549997329711914,1.149374008178711,0.8837490081787109,0.6674995422363281,1,0.05552991228127668,6.090858648911083,16.344999313354492,-1.2387611022545166,16.530000686645508,-1.9870299727520435,16.524999618530273,0.05552991228127668
5850,2012-04-25,16.697500228881836,16.725000381469727,16.362499237060547,16.495000839233402,434800.0,0.024543617337017265,1.8155462060383396,-40.50667684089971,36.981955394409525,28.568653161486118,-0.1204974130730676,0.33985373157157284,0.6949882070707218,0.38845369750637815,19.195374388101484,0.42749977111816406,-0.4977567961941425,-0.21437482833862376,-1.1441171239198908,0.7153674672426451,-0.6792459761292591,0.25049631945201156,0.2066405556305142,94.7115137732458,76.64841308307749,0.4648711477906341,4,-0.1424999237060547,0.25500011444091797,0.7637495994567871,0.4837493896484375,-0.08250045776367188,2,0.031441809332763304,1.000023842164913,16.297500610351562,6.090858648911083,16.344999313354492,-1.2387611022545166,16.530000686645508,0.031441809332763304
5851,2012-04-26,16.8125,16.920000076293945,16.627500534057614,16.700000762939453,289200.0,0.006887244769683942,-1.2718437972207879,0.5555534624369022,41.29977895568554,28.823960920194345,-0.2754358810221298,0.17391395485333305,0.5787289983587982,0.2767490060275506,20.39914160675232,0.2924995422363317,-0.47721225064839956,-0.061375045776365766,-0.9380395695115737,0.815289477958844,-0.49970730764396976,0.3769572160912382,-0.6075000762939453,84.96502750316112,63.27599504440734,0.4383322618676045,4,-0.25,0.1400003433227539,0.617499828338623,0.36874961853027344,-0.3349990844726527,3,0.02988850760193995,1.8155462060383396,16.697500228881836,1.000023842164913,16.297500610351562,6.090858648911083,16.344999313354492,0.02988850760193995
5852,2012-04-27,16.975000381469727,17.017499923706055,16.757499694824222,16.892499923706055,368400.0,0.009665450198942827,2.104488829169376,0.7333423756400258,49.89132264610491,31.713423488440746,-0.40925235422255923,-0.028854518929392725,0.41312412750289695,0.12199495409815597,21.359562715116674,0.2600002288818324,-0.4707398301410386,0.12575035095214915,-0.7072878889709528,0.9587885908752511,-0.2907687690094036,0.5422694709137019,-0.7557004547119135,94.769287109375,67.89925322335111,0.4165191199615513,4,-0.3637504577636719,-0.022500038146972656,0.4981245994567871,0.20624923706054688,-0.3549995422363246,4,0.017525696395723322,-1.2718437972207879,16.8125,1.8155462060383396,16.697500228881836,1.000023842164913,16.297500610351562,0.017525696395723322
5853,2012-04-30,16.735000610351562,17.037500381469727,16.620000839233402,16.930000305175778,496000.0,-0.014138425079515904,1.0365838908065588,-2.3636195496369847,51.92309849940924,34.16326174904399,-0.14403146847097403,0.1569740633217407,0.6388653282351697,0.3673463409246338,22.67204307378802,0.4174995422363246,-0.49170097799058965,-0.07474946975708008,-0.845461494786047,0.6959625552718869,-0.46010548227156534,0.3106065427574052,-0.48377268371582005,62.997018240528604,31.376141489634264,0.3853560125144841,4,-0.11375045776367188,0.2174997329711914,0.6762495040893555,0.44624900817871094,-0.08500099182128906,0,0.04167912778266625,2.104488829169376,16.975000381469727,-1.2718437972207879,16.8125,1.8155462060383396,16.697500228881836,0.04167912778266625
5854,2012-05-01,16.954999923706055,17.182500839233402,15.770000457763672,15.770000457763672,612000.0,0.013146059475994898,-1.3839679629668438,-6.076929848585736,54.690818289404646,37.156219246039775,-0.3634517656030951,-0.12059849072453943,0.4001804915182703,0.15331373630207423,24.67831272741953,1.4125003814697301,-0.46350910942367207,0.17787485122680735,-0.5003411537117408,0.8560908561653555,-0.16123315124246673,0.5169828536960814,0.08250045776367188,83.89374484340819,47.47404733575776,0.3391080024692737,5,-0.47874927520751953,-0.2199993133544922,0.4562501907348633,0.22624969482421875,-0.3974990844726527,1,0.007667305299414062,1.0365838908065588,16.735000610351562,2.104488829169376,16.975000381469727,-1.2718437972207879,16.8125,0.007667305299414062
5855,2012-05-02,17.049999237060547,17.202499389648438,16.842500686645508,16.967500686645508,296000.0,0.005603026469004346,-1.1654151728094078,0.0696190612621342,53.65320775752324,39.88156322482066,-0.4199147657613338,-0.2778881571307217,0.2949513937938093,0.06645091782176848,26.79443732567952,0.3599987030029297,-0.39458006609122975,0.30337419509887553,-0.25127655583640873,0.8580249460341598,0.026048819631235176,0.5806995705665159,-1.279998779296875,89.3542571520634,49.866741771887476,0.27732537546764136,5,-0.5637493133544922,-0.3149986267089844,0.3612508773803711,0.13125038146972656,-0.4650001525878942,2,-0.004985283769860738,-1.3839679629668438,16.954999923706055,1.0365838908065588,16.735000610351562,2.104488829169376,16.975000381469727,-0.004985283769860738
5856,2012-05-03,17.117500305175778,17.262500762939453,17.067499160766598,17.067499160766598,288000.0,0.003959007104733958,-6.799885561701458,0.6060851270432108,65.03759721976562,44.059331284835174,-0.4408959505196215,-0.38003479940769935,0.21457018921669757,0.014706766009666694,28.26201354891001,0.21250152587890625,-0.34831241570191906,0.38050022125243643,-0.13852372842534777,0.8995241709302206,0.12098824641354611,0.6400121960913268,-1.3474998474121058,90.28472843450456,44.01569475084202,0.2595119748388917,5,-0.6012496948242152,-0.3824996948242152,0.26812458038330433,0.06374931335449574,-0.7600002288818324,3,-0.029355952977881627,-1.1654151728094078,17.049999237060547,-1.3839679629668438,16.954999923706055,1.0365838908065588,16.735000610351562,-0.029355952977881627
5857,2012-05-04,17.037500381469727,17.194999694824222,16.932500839233402,17.040000915527347,430400.0,-0.00467357512953348,-1.4705818994534579,-0.05000953652496138,63.75918877299003,48.627733408536486,-0.3143990265105536,-0.33202202104622813,0.27759339202785327,0.10365174509609787,29.651153123568342,0.2624988555908203,-0.27611571331386386,0.31000032424926616,-0.1772016093492219,0.7972022578477542,0.0663993574500239,0.5536012910485084,-1.2077999114990234,84.92460063897764,32.23868133748786,0.24360096679924392,5,-0.5212497711181641,-0.30500030517578125,0.3612499237060547,0.14374923706054688,-0.5475006103515625,4,-0.032868639965017654,-6.799885561701458,17.117500305175778,-1.1654151728094078,17.049999237060547,-1.3839679629668438,16.954999923706055,-0.032868639965017654
5858,2012-05-07,17.252500534057614,17.327499389648438,16.887500762939453,16.997499465942386,508000.0,0.012619230977199303,1.1728392736040991,-101.97864225767073,63.490085103530134,53.41411695986921,-0.4326280134847522,-0.5539622711003069,0.044782847545103976,-0.09699068476480832,30.310278560748614,0.4399986267089844,-0.2004076851342056,0.5113754272460902,-0.018896372117964688,1.041647226610145,0.24623952756406453,0.7765113269281159,-1.3654880523681605,95.18466086522024,40.56251289810674,0.2651358996820271,5,-0.703750610351559,-0.5200004577636683,0.14624977111816762,-0.0712509155273402,-0.7950000762939418,0,-0.03666133460338772,-1.4705818994534579,17.037500381469727,-6.799885561701458,17.117500305175778,-1.1654151728094078,17.049999237060547,-0.03666133460338772
5859,2012-05-08,17.34749984741211,17.379999160766598,16.942499160766598,17.112499237060547,524400.0,0.005506408370598903,1.9166740841525047,0.9215671608299807,71.37307338053292,57.235352291660696,-0.4056836248318696,-0.6261293172122357,-0.06890210203014746,-0.1773731956090181,30.19454692675697,0.4375,-0.11351242036026221,0.5714997291564927,-0.021566345739245207,1.1645658040522306,0.27496669170862376,0.8680327666043617,-1.3740581512451175,93.95359895530288,32.99751953174474,0.296533037447869,5,-0.7725000381469727,-0.6299991607666016,0.051250457763671875,-0.16625022888183594,-0.5574989318847621,1,-0.040207536245396636,1.1728392736040991,17.252500534057614,-1.4705818994534579,17.037500381469727,-6.799885561701458,17.117500305175778,-0.040207536245396636
5860,2012-05-09,17.204999923706055,17.272499084472653,17.049999237060547,17.180000305175778,367200.0,-0.008214435795329433,1.7812839005782517,0.10638107915071962,66.42513056586532,60.02705802612511,-0.20520363930337382,-0.4707483499511049,0.049566711612456515,-0.01786304410239481,30.072561011457232,0.2975006103515625,0.008169040117309123,0.4054998397827134,-0.2172309729519455,1.0282306525173723,0.09413443341538397,0.7168652461500429,-1.1190336303710957,64.46704439392636,-1.5499456526905249,0.31136540636732885,5,-0.630000114440918,-0.4874992370605469,0.19375038146972656,-0.02375030517578125,-0.22249984741210938,2,-0.03763435555617123,1.9166740841525047,17.34749984741211,1.1728392736040991,17.252500534057614,-1.4705818994534579,17.037500381469727,-0.03763435555617123
5861,2012-05-10,17.334999084472653,17.5,17.252500534057614,17.319999694824222,296000.0,0.007555894294860144,-2.300043233895265,0.5999847409777338,68.33711182809341,62.076590157457176,-0.2830586039326306,-0.5956484313150732,-0.1002246226355048,-0.13427438050669593,30.001621255787143,0.2950000762939453,0.15286847644700785,0.5128740310668896,-0.15387809184118595,1.179626153974965,0.17949796961285358,0.8462500925209255,-1.145510161743161,73.06104146036077,1.7425155321092944,0.3333760614540372,5,-0.6999988555908168,-0.6937484741210902,0.06375122070312855,-0.15374946594237926,-0.2024993896484304,3,-0.04326507295127535,1.7812839005782517,17.204999923706055,1.9166740841525047,17.34749984741211,1.1728392736040991,17.252500534057614,-0.04326507295127535
5862,2012-05-11,17.290000915527347,17.430000305175778,17.247499465942386,17.252500534057614,228400.0,-0.0025957987494565904,-6.683838586630041,2.500127161751404,72.99280032002731,64.41766813752585,-0.21085194972142673,-0.5162789433489117,-0.07482125924879668,-0.08363600229909096,29.536418147948197,0.18250083923339133,0.22861431327172,0.42925081253052255,-0.25253103747795436,1.1110326625389995,0.0883598875262841,0.770141737534761,-0.9694608850708057,65.71439248145646,-11.09413971864629,0.3408909250042383,5,-0.6550006866455114,-0.6550006866455114,0.13437414169311168,-0.10875129699707387,0.18249893188476207,4,-0.05393295487890726,-2.300043233895265,17.334999084472653,1.7812839005782517,17.204999923706055,1.9166740841525047,17.34749984741211,-0.05393295487890726
5863,2012-05-14,17.260000228881836,17.299999237060547,16.975000381469727,17.190000534057614,320400.0,-0.0017351466198344268,3.333384196739656,1.8666395402062412,73.61966234021557,66.52087303206038,-0.11012974804324926,-0.4475981841878536,-0.059445767588414355,-0.043960866534661136,29.114334289761644,0.3249988555908203,0.28801826667822183,0.3601251602172866,-0.3188572512761354,1.0391075717107086,0.02063395447057559,0.6996163659639976,-0.8215142014709471,56.950778504983326,-26.184256884574914,0.3394912057467114,5,-0.08874988555908203,-0.625,0.19187498092651367,-0.0787506103515625,0.3899993896484375,0,-0.04461184516528571,-6.683838586630041,17.290000915527347,-2.300043233895265,17.334999084472653,1.7812839005782517,17.204999923706055,-0.04461184516528571
5864,2012-05-15,17.217500686645508,17.34000015258789,17.155000686645508,17.274999618530273,232000.0,-0.002462314117772202,-1.0274032733429486,-0.8214168937329284,65.47623642998099,67.8345428845557,-0.029590384012344373,-0.38465302436544846,-0.02857884300224356,0.0009987590645152977,28.615258858070767,0.1849994659423828,0.31218213114823,0.2921256065368638,-0.3946984079121414,0.978949620985869,-0.05128640068763701,0.6355376137613646,-0.6728632619757065,46.19056788167891,-34.01447365503203,0.34341200722450194,5,-0.02375030517578125,-0.5825004577636719,0.13312435150146484,-0.036251068115234375,0.4249992370605469,1,-0.044141147005808956,3.333384196739656,17.260000228881836,-6.683838586630041,17.290000915527347,-2.300043233895265,17.334999084472653,-0.044141147005808956
5865,2012-05-16,17.209999084472653,17.362499237060547,17.135000228881836,17.297500610351562,219200.0,-0.0004356963481159104,1.091956643749123,1.5217939361773325,62.639094078176484,67.56804253549024,0.0033458309681897447,-0.34046036469112906,-0.023929676554306667,0.009105579953232024,28.026835996183735,0.22749900817871094,0.3518917853788679,0.25024900436401154,-0.4203003809068271,0.9207983896348502,-0.08502568827140777,0.5855236969994309,-0.5698254022698315,44.76169023909019,-33.401989190675955,0.33527469263541954,5,-0.016248703002926135,-0.5749988555908168,-0.01437425613402965,-0.02874946594237926,0.8075008392333984,2,-0.024404310940622898,-1.0274032733429486,17.217500686645508,3.333384196739656,17.260000228881836,-6.683838586630041,17.290000915527347,-0.024404310940622898
5866,2012-05-17,16.760000228881836,17.28499984741211,16.752500534057614,17.219999313354492,311600.0,-0.026147523505496206,-1.242109574519328,5.2570407184582395,44.22041604882816,65.39706778836114,0.44399068664867514,0.13496665469581615,0.4163975853194444,0.45813695036173385,27.542944904172817,0.5324993133544957,0.35858961862244243,-0.21149988174438406,-0.8577691829189185,0.43476941943015035,-0.5346345323316513,0.11163476884288315,-0.033843914899296834,1.1069663996852135,-71.85985140129516,0.3231346505872675,5,0.36625003814697266,-0.125,0.42624950408935547,0.4212493896484375,1.010000228881836,3,0.013275647038994975,1.091956643749123,17.209999084472653,-1.0274032733429486,17.217500686645508,3.333384196739656,17.260000228881836,0.013275647038994975
5867,2012-05-18,16.53499984741211,16.802499771118164,16.469999313354492,16.770000457763672,316000.0,-0.013424843579774692,1.2166753557214247,0.5108719088451396,44.579917503178876,63.29593805498878,0.6595769160218268,0.37983510725219105,0.6235932166630853,0.6816899299600223,27.219168900415582,0.3325004577636719,0.3560069051376047,-0.4367502212524421,-1.0823040079345638,0.2088035654296796,-0.759527114593503,-0.11397332791138126,0.9650001525878906,7.282973626228023,-64.17952965931931,0.3227768933410606,5,0.4499998092651367,0.10000038146972656,0.651249885559082,0.6462497711181641,1.2900009155273438,4,0.036135461319984685,-1.242109574519328,16.760000228881836,1.091956643749123,17.209999084472653,-1.0274032733429486,17.217500686645508,0.036135461319984685
5868,2012-05-21,16.827499389648438,16.892499923706055,16.417499542236328,16.549999237060547,328400.0,0.017689721495951938,1.331283232232457,-1.1808486461918057,46.67534051312962,60.55174551416619,0.3357597684211413,0.1321100148140033,0.3115655738228291,0.3876328396071429,26.141393345776194,0.47500038146972656,0.32744678099453495,-0.16837568283080984,-0.7480062307811721,0.41125486511955245,-0.45819095680599276,0.12143959114437308,0.6519005966186526,43.38624125041377,-25.40894920944796,0.28981527397518125,5,0.13125038146972656,-0.19249916076660156,0.282501220703125,0.35375022888183594,1.3924999237060511,0,0.038330142989661864,1.2166753557214247,16.53499984741211,-1.242109574519328,16.760000228881836,1.091956643749123,17.209999084472653,0.038330142989661864
5869,2012-05-22,17.202499389648438,17.305000305175778,16.857500076293945,16.857500076293945,412000.0,0.022284951038576972,-1.594209388596776,1.2432400852292254,53.46985822681975,59.11227080982779,-0.06925442117588076,-0.18088761906706452,-0.073688334652946,0.018309672434540403,24.497040400526434,0.4775009155273402,0.3158041207508582,0.1613743782043464,-0.3220085575230023,0.6447573139316951,-0.08031708965932793,0.40306584606802076,0.2344245788574213,83.06879374793118,16.177131699589822,0.241691467863675,5,-0.24374961853027344,-0.5674991607666016,-0.12874889373779297,-0.021249771118164062,1.1025009155273438,1,0.026013675033240702,1.331283232232457,16.827499389648438,1.2166753557214247,16.53499984741211,-1.242109574519328,16.760000228881836,0.026013675033240702
5870,2012-05-23,17.22249984741211,17.262500762939453,16.982500076293945,17.022499084472653,244000.0,0.0011626483635109874,-1.0000136239782016,0.579713510136621,52.44185241896432,57.346130875480114,-0.09667820742983935,-0.16816149273615721,-0.10988576688116325,0.002203983866493786,24.496505454362843,0.2800006866455078,0.2889198778676203,0.1551248550415032,-0.3062046098480167,0.6164543199310231,-0.07553987740325496,0.38578958748626135,0.17364714404296677,90.70418176425872,25.66567871333507,0.23066473244475927,5,-0.2987499237060547,-0.5874996185302734,-0.1868743896484375,0.022500038146972656,1.3274993896484375,2,0.024386708086227893,-1.594209388596776,17.202499389648438,1.331283232232457,16.827499389648438,1.2166753557214247,16.53499984741211,0.024386708086227893
5871,2012-05-24,17.315000534057614,17.392499923706055,17.104999542236328,17.22249984741211,211200.0,0.00537092103150183,1.3232404189240219,0.4625016689236613,56.41619302646382,55.50428562063973,-0.21491457915544387,-0.23303362279224515,-0.21252322196107798,-0.08722162555920931,25.158095206166458,0.28750038146972656,0.2375199436180644,0.2225005149841266,-0.23510192448900114,0.6801029544572543,-0.0063007047524372695,0.45130173472069046,-0.8975009918212855,92.05134776136009,28.3085186038752,0.2288012197365644,5,-0.41000080108642223,-0.6800003051757777,-0.29562520980834606,-0.0700006484985316,1.689998626708988,3,0.040571722089564055,-1.0000136239782016,17.22249984741211,-1.594209388596776,17.202499389648438,1.331283232232457,16.827499389648438,0.040571722089564055
5872,2012-05-25,17.272499084472653,17.440000534057614,17.1875,17.440000534057614,171200.0,-0.0024546028457442803,2.0149056582288147,-1.810813039981924,50.50247619887419,52.935709382712915,-0.19574111590934606,-0.17613192393950783,-0.181264408183484,-0.04313839449870116,26.178297086626557,0.25250053405761363,0.20244080233532102,0.16512413024901917,-0.2957259286407776,0.625974189138816,-0.06530089919587923,0.3955491596939176,-0.8354995346069316,83.61845602842827,22.867472265503167,0.23042502944489862,5,-0.34374904632568004,-0.6374988555908168,-0.3493742942810023,-0.03374958038329723,1.4775009155273473,4,0.028803091600002162,1.3232404189240219,17.315000534057614,-1.0000136239782016,17.22249984741211,-1.594209388596776,17.202499389648438,0.028803091600002162
5873,2012-05-29,17.432500839233402,17.65250015258789,17.329999923706055,17.432500839233402,302400.0,0.00926338186375042,-2.1463155935987,-0.0,52.068148425905484,51.44592182670452,-0.3673289597686562,-0.2963958027133238,-0.3516066868878589,-0.19745839130030518,26.590320858747184,0.3800010681152379,0.1515829952166996,0.2902508735656788,-0.15732435983116133,0.7378261069625189,0.06646325686725874,0.5140384902640989,-0.9553812500000056,72.3271330513501,15.124364175936108,0.22378761669842043,5,-0.3975009918212926,-0.7212505340576207,-0.5400009155273473,-0.19375133514404652,1.2899990081787074,1,0.022515411146442954,2.0149056582288147,17.272499084472653,1.3232404189240219,17.315000534057614,-1.0000136239782016,17.22249984741211,0.022515411146442954
5874,2012-05-30,17.084999084472653,17.34749984741211,17.047500610351562,17.34749984741211,166400.0,-0.01993413096408203,1.285701829596152,-100.0,47.345118926350246,49.74659125427939,-0.04537031205531861,0.06465965708772003,-0.018213106885305308,0.15300364868732785,25.337604646626417,0.3850002288818395,0.08367024253256261,-0.06375083923340341,-0.5035850535643505,0.37608337509754364,-0.28366794639887516,0.15616626793206834,-0.5373566614379861,15.298357687609961,-39.292459256488726,0.21991710716547347,5,-0.04999923706054332,-0.37374877929687145,-0.3168740272521937,0.042500495910648084,1.3875007629394567,2,0.06643256012307064,-2.1463155935987,17.432500839233402,2.0149056582288147,17.272499084472653,1.3232404189240219,17.315000534057614,0.06643256012307064
5875,2012-05-31,16.96500015258789,17.094999313354492,16.829999923706055,17.094999313354492,450400.0,-0.007023642863043578,3.076940006162243,0.4952334587941165,41.777815453736366,49.47519118815808,0.04047740104633135,0.1875815724834773,0.0939713019112105,0.27497581143570216,24.269401110933014,0.2649993896484375,0.009780055520035802,-0.17949981689453054,-0.6249583469536475,0.2659587131645864,-0.4022290819240908,0.04322944813502971,-0.3510662657800303,16.413397120310186,-34.36050339782527,0.222729265029559,5,0.06999969482421875,-0.2537498474121094,-0.19687509536743164,0.16249942779541016,1.5750007629394531,3,0.07898615623551786,1.285701829596152,17.084999084472653,-2.1463155935987,17.432500839233402,2.0149056582288147,17.272499084472653,0.07898615623551786
5876,2012-06-01,16.614999771118164,16.825000762939453,16.584999084472653,16.662500381469727,278400.0,-0.020630732586014,-3.4650651147934264,0.3653916692342679,36.79061541895503,48.609713178799865,0.41096365375707933,0.5249184860798763,0.43555574827113475,0.6262514878785694,23.554637413818575,0.3800010681152379,-0.04644846428829652,-0.5043751716613762,-1.0090009993522457,0.00025065602949325694,-0.7566880855068092,-0.25206225781594327,1.0375003814697266,2.810365960427569,-44.170407320622935,0.252312913845434,6,0.4200000762939453,0.09625053405761719,0.13875055313110352,0.5124998092651367,1.7275009155273438,4,0.11646099865171178,3.076940006162243,16.96500015258789,1.285701829596152,17.084999084472653,-2.1463155935987,17.432500839233402,0.11646099865171178
5877,2012-06-04,16.477500915527347,16.75,16.389999389648438,16.604999542236328,160800.0,-0.00827558576496823,-1.3801561179838333,2.684147124959771,35.30520037337419,47.3463642743826,0.6028440415279128,0.6517268614038869,0.5630285642366033,0.7617242213914714,22.674432533301886,0.3600006103515625,-0.10255018098206747,-0.613874053955076,-1.1941087027415698,-0.033639405168582215,-0.9039913783483229,-0.3237567295618291,1.1536492156982376,6.930809742655672,-37.18649858349282,0.2901173243932471,6,0.5437488555908168,0.23374938964843395,0.27999925613402965,0.6499986648559535,1.9724998474121058,0,0.15339087269341323,-3.4650651147934264,16.614999771118164,3.076940006162243,16.96500015258789,1.285701829596152,17.084999084472653,0.15339087269341323
5878,2012-06-05,16.620000839233402,16.657499313354492,16.387500762939453,16.395000457763672,148000.0,0.00864815146645026,-1.2499900658830636,-1.7647278819975039,39.18554104400332,45.759217920736326,0.47809153869773624,0.48423925362454057,0.4150949396388377,0.6177268122361603,22.262437513518826,0.26999855041503906,-0.08540228332666189,-0.4397491455078075,-1.0511190492588405,0.17162075824322542,-0.745434097383324,-0.13406419363229105,0.9615032623290958,24.218781044115797,-18.825119672526586,0.3056849518755167,6,0.3999996185302699,0.09124946594237926,0.1618742942810023,0.5074987411498988,2.0149993896484375,1,0.12815878779852352,-1.3801561179838333,16.477500915527347,-3.4650651147934264,16.614999771118164,3.076940006162243,16.96500015258789,0.12815878779852352
5879,2012-06-06,16.649999618530273,16.837499618530273,16.617500305175778,16.752500534057614,298000.0,0.0018049806126396728,-1.6268646518936203,-0.45555885220190134,39.94615595869725,44.37080720292888,0.40395944849599985,0.420885236334982,0.36458605341424644,0.5844338189690248,21.815782933968823,0.21999931335449574,-0.04896794744978905,-0.3748753547668464,-0.9966203620585965,0.24686965252490367,-0.6857478584127215,-0.06400285112097137,0.8598642827148417,37.10238776274961,-5.487762337886558,0.31087250364587454,6,0.37000083923339844,0.06125068664550781,0.13687562942504883,0.47749996185302734,1.9349994659423828,2,0.12447449107297803,-1.2499900658830636,16.620000839233402,-1.3801561179838333,16.477500915527347,-3.4650651147934264,16.614999771118164,0.12447449107297803
5880,2012-06-07,16.557500839233402,16.927499771118164,16.542499542236328,16.837499618530273,474400.0,-0.005555482367334497,-1.483861440964745,2.731671008559792,45.82905768006859,43.194458831107184,0.4382999752353456,0.48737581139666375,0.4332233003936743,0.676819324136055,21.242310675092753,0.38500022888183594,-0.03885080927231144,-0.4349991798400836,-1.084083293625433,0.21408493394526573,-0.7595412367327583,-0.11045712294740895,0.8850212737133738,31.48155343235147,-15.680293388390695,0.3245420568926744,6,0.4624996185302699,0.4624996185302699,0.04812479019164684,0.3524990081787074,2.1274986267089844,3,0.11565749123449054,-1.6268646518936203,16.649999618530273,-1.2499900658830636,16.620000839233402,-1.3801561179838333,16.477500915527347,0.11565749123449054
5881,2012-06-08,16.584999084472653,16.732500076293945,16.454999923706055,16.454999923706055,505200.0,0.0016607726918602683,-3.269260677553296,-0.4642847411444074,51.1210593570437,43.263190293126016,0.3311893902511933,0.42246869690681166,0.38225524290297486,0.6486081368852439,21.5760096579907,0.2775001525878906,-0.07501040766437939,-0.37000093460083505,-1.022421494645343,0.28241962544367283,-0.6962112146230872,-0.04379065457858289,0.794221747473685,36.573830422265914,-14.986666277531263,0.3262102800222535,6,0.4350013732910192,0.4350013732910192,0.025626182556155896,0.3250007629394567,1.9350013732910192,4,0.11787771715254536,-1.483861440964745,16.557500839233402,-1.6268646518936203,16.649999618530273,-1.2499900658830636,16.620000839233402,0.11787771715254536
5882,2012-06-11,16.357500076293945,16.732500076293945,16.332500457763672,16.732500076293945,241200.0,-0.013717155305223883,1.133331298828125,-2.8846340067785463,39.145507421043156,41.82734129258576,0.4640457328685059,0.607681242215758,0.5865419507501812,0.8699525335668312,22.010292134270276,0.39999961853027344,-0.11959938492005406,-0.5508749008178704,-1.235003617437151,0.13325381580141027,-0.8929392591275125,-0.20881054250822828,0.96221755151198,4.2016214084904355,-46.39380435221469,0.34206435830964044,6,0.4825000762939453,0.6350002288818359,0.2681255340576172,0.5524997711181641,2.25,0,0.12135109895113616,-3.269260677553296,16.584999084472653,-1.483861440964745,16.557500839233402,-1.6268646518936203,16.649999618530273,0.12135109895113616
5883,2012-06-12,16.489999771118164,16.52750015258789,16.239999771118164,16.427499771118164,188000.0,0.008100241125246432,3.181800527118879,-0.16666666666666666,31.46943825196452,40.06337677320957,0.20539171201955142,0.4369393869857774,0.4300373802465991,0.727535411069475,21.860475990471517,0.28750038146972656,-0.18435033105639675,-0.37987518310546875,-1.0673426850129886,0.30759231880205107,-0.7236089340592287,-0.03614143215170884,0.7507404830843818,36.36363636363637,-9.705909510571907,0.3437337509537601,6,0.17749977111816406,0.4562501907348633,0.13437557220458984,0.4200000762939453,2.059999465942383,1,0.11885997689667538,1.133331298828125,16.357500076293945,-3.269260677553296,16.584999084472653,-1.483861440964745,16.557500839233402,0.11885997689667538
5884,2012-06-13,16.457500457763672,16.592500686645508,16.389999389648438,16.454999923706055,247200.0,-0.001970849836603006,-2.056586391052124,0.040008544921875,30.23254897012886,38.78056938614207,0.15591590951669332,0.43171635800267083,0.4349996012776245,0.7494683544618184,21.774557160219892,0.2025012969970703,-0.237083035760687,-0.37437448501587056,-1.0649477019037867,0.3161987318720456,-0.7196610934598269,-0.02908787657191425,0.6831657481304347,31.636463512073863,-8.424115025143404,0.3452866084439581,6,0.1262493133544922,0.48874950408935547,0.18312454223632812,0.4524993896484375,1.8199996948242188,2,0.13231047914636096,3.181800527118879,16.489999771118164,1.133331298828125,16.357500076293945,-3.269260677553296,16.584999084472653,0.13231047914636096
5885,2012-06-14,16.790000915527347,16.875,16.412500381469727,16.489999771118164,332400.0,0.02020358186329685,-1.0329656970626826,119.97482837528746,37.93102843487615,38.907281943466636,-0.22799481754471174,0.0697115171328484,0.0765654968900229,0.40830758160072733,21.436897404105398,0.46249961853027344,-0.3046247128742934,-0.02087411880492951,-0.688184453297886,0.646436215688027,-0.354529286051406,0.31278104844154697,0.26059864688916434,86.6143222306665,50.93547149637811,0.33365516724647776,6,-0.20625114440918324,0.15624904632568004,-0.14375066757202504,0.11999893188476207,1.3649997711181605,3,0.10690875944415823,-2.056586391052124,16.457500457763672,3.181800527118879,16.489999771118164,1.133331298828125,16.357500076293945,0.10690875944415823
5886,2012-06-15,16.982500076293945,17.079999923706055,16.700000762939453,16.844999313354492,510400.0,0.011465107222750293,1.2857060908871885,0.4583341280588933,43.76344888745967,39.84708733392057,-0.40552744787406425,-0.11095242324251586,-0.12888186436555316,0.2059042402615816,19.98569148176024,0.37999916076660156,-0.3342442306558837,0.16050004959106445,-0.5106468465688252,0.8316469457509541,-0.17507339848888037,0.4960734976710093,-0.7425003051757812,88.39287741654216,56.35000313193034,0.3355734480799452,6,-0.32250022888183594,-0.03625011444091797,-0.33624982833862305,-0.07250022888183594,0.9200000762939453,4,0.10025022122773186,-1.0329656970626826,16.790000915527347,-2.056586391052124,16.457500457763672,3.181800527118879,16.489999771118164,0.10025022122773186
5887,2012-06-18,17.132499694824222,17.197500228881836,16.864999771118164,16.905000686645508,279200.0,0.008832599314376743,-1.1625987011456467,1.6545290608961278,43.520473781909004,40.32874652702121,-0.5060624746382345,-0.2254527849560226,-0.2876940567978643,0.043738365640958676,17.83690325515552,0.3325004577636719,-0.33816862269783243,0.2806246757507367,-0.3899244911230113,0.9511738426244847,-0.05464990768613731,0.6158992591876107,-0.8756999206543021,93.21143571989217,63.52694145834297,0.3352745834368734,6,-0.4137496948242223,-0.18624973297119496,-0.4943742752075231,-0.22249984741211293,1.0699996948242188,0,0.0809864752753282,1.2857060908871885,16.982500076293945,-1.0329656970626826,16.790000915527347,-2.056586391052124,16.457500457763672,0.0809864752753282
5888,2012-06-19,17.47249984741211,17.537500381469727,17.047500610351562,17.149999618530273,403600.0,0.01984533247594933,1.1657386370821232,1.4175896038566116,58.39658122484085,42.37879377881494,-0.7961413245894704,-0.5424660259601097,-0.6247587182485788,-0.30162466539476185,16.237152413096357,0.48999977111816406,-0.28742532403858334,0.5883748054504387,-0.13703638195930523,1.3137859928601827,0.22566921174556853,0.951080399155309,-1.1780720550537112,94.33547033763782,60.235733394901224,0.3627055937048717,6,-0.5837497711181641,-0.526249885559082,-0.8374996185302734,-0.5625,1.1574993133544922,1,0.06495923530083436,-1.1625987011456467,17.132499694824222,1.2857060908871885,16.982500076293945,-1.0329656970626826,16.790000915527347,0.06495923530083436
5889,2012-06-20,17.649999618530273,17.657499313354492,17.424999237060547,17.424999237060547,488400.0,0.01015880799360569,-1.066663840969779,0.697675106308736,64.48206642756864,44.45135030631494,-0.9128719117448725,-0.7217244271704146,-0.7865614004098624,-0.48147378746260827,16.10543330513617,0.2325000762939453,-0.20999175391852276,0.7434995651245124,-0.04786706431676535,1.5348661945657902,0.34781625040387354,1.1391828798451513,-1.2809874708251954,99.3976143567557,60.455702964231044,0.39568331472063856,6,-0.7012500762939453,-0.7012500762939453,-0.7468743324279785,-0.7574996948242188,0.8625011444091797,2,0.050991480905494546,1.1657386370821232,17.47249984741211,-1.1625987011456467,17.132499694824222,1.2857060908871885,16.982500076293945,0.050991480905494546
5890,2012-06-21,17.642499923706055,17.899999618530273,17.567499160766598,17.575000762939453,663600.0,-0.0004249118972413646,-7.060386082533203,0.2999957614546688,75.40184162479468,47.14921500273172,-0.8216890990909391,-0.7179560323935732,-0.765868379035382,-0.47591187959701386,16.152135562083604,0.3325004577636754,-0.14872472600667308,0.714999866485595,-0.13200853606808494,1.562008269039275,0.2914956652087568,1.1385040677624332,-1.170408802749023,78.54167163372513,33.58233590175598,0.42350420127683924,6,-0.5725002288818359,-0.5725002288818359,-0.7281246185302734,-0.84375,0.5450000762939453,3,0.03599264455875617,-1.066663840969779,17.649999618530273,1.1657386370821232,17.47249984741211,-1.1625987011456467,17.132499694824222,0.03599264455875617
5891,2012-06-22,18.01749992370605,18.02750015258789,17.65250015258789,17.707500457763672,499600.0,0.021255491093760126,1.272727798167789,4.592641781344433,84.07088608449598,52.140923743115366,-1.0863622364054528,-1.0937027716613024,-1.1278005657559476,-0.8443018792476416,16.715720347114765,0.38500022888183594,-0.07682501412264742,1.0548748970031703,0.0901247868709909,2.0196250071353496,0.5724998419370806,1.53724995206926,-1.4026179529916938,99.13976553975867,47.33065007148992,0.48237505506608946,6,-0.8837499618530238,-0.8837499618530238,-1.1031246185302699,-1.241250038146969,-0.7474994659423793,4,0.007631511781417855,-7.060386082533203,17.642499923706055,-1.066663840969779,17.649999618530273,1.1657386370821232,17.47249984741211,0.007631511781417855
5892,2012-06-25,17.770000457763672,17.862499237060547,17.6299991607666,17.852500915527344,249600.0,-0.013736615345658398,3.536715173620157,-0.26613096739659076,74.31296912665742,56.901316062525694,-0.6899883826381945,-0.8506331243455492,-0.8580729881283133,-0.5841397776549329,17.436481974548272,0.3875007629394496,-0.019258907224553923,0.7825003623962417,-0.23982783245384098,1.8048285572463225,0.27133626497120034,1.293664459821283,-0.9856043052244914,73.72450866287014,17.664267118444762,0.5111640974250408,6,-0.5612506866455078,-0.6362504959106445,-0.8893752098083496,-1.010000228881836,-0.2849998474121094,0,0.007456369803655827,1.272727798167789,18.01749992370605,-7.060386082533203,17.642499923706055,-1.066663840969779,17.649999618530273,0.007456369803655827
5893,2012-06-26,17.825000762939453,17.864999771118164,17.690000534057614,17.760000228881836,310000.0,0.003095121201966533,1.4138067113035047,-0.7878808896287048,74.58167902988342,61.82899718027619,-0.5986594681478117,-0.9219916176340881,-0.8884582928868063,-0.6259891431116671,18.856291233197915,0.17499923706055043,0.02868692145002072,0.8178756713867195,-0.2542756192010245,1.8900269619744634,0.2818000260928457,1.3539513166805932,-0.8914321303944277,66.39019386863532,7.60425224528651,0.5360756452938724,6,-0.6050004959106445,-0.6912508010864258,-1.015000820159912,-1.0650005340576172,-0.6075000762939453,1,0.02117804266768153,3.536715173620157,17.770000457763672,1.272727798167789,18.01749992370605,-7.060386082533203,17.642499923706055,0.02117804266768153
5894,2012-06-27,18.21999931335449,18.25,17.790000915527344,17.822500228881836,293600.0,0.022159805526420495,1.0109229473613994,6.115320285219582,80.87284169782436,66.60030976504821,-0.8016585888732308,-1.2939399480040983,-1.2611591243276123,-1.0050870257405187,19.883463441389555,0.45999908447265625,0.14499195172990298,1.1561242103576639,-0.045694857838309844,2.3579432785536376,0.555214676259677,1.7570337444556507,-1.15515889840432,95.60430040214915,31.98628268571406,0.6009095340979866,6,-0.7449989318847621,-0.9749994277954066,-1.4231243133544886,-1.4599990844726527,-1.0174999237060511,2,0.022502736710401594,1.4138067113035047,17.825000762939453,3.536715173620157,17.770000457763672,1.272727798167789,18.01749992370605,0.022502736710401594
5895,2012-06-28,18.30500030517578,18.30500030517578,17.927499771118164,18.0674991607666,571600.0,0.004665257685217972,2.178936547836073,0.5974885318899883,81.27279284777968,70.76801464952823,-0.7254453689256586,-1.342220554806886,-1.3164508878855123,-1.072853019468596,20.49339369320201,0.3775005340576172,0.281350545716041,1.1741251945495605,-0.14788193867793709,2.496132327777058,0.5131216279358135,1.8351287611633076,-1.074237548318635,100.0,31.59948648737098,0.6610035666137484,6,-0.7200002670288086,-1.0325002670288086,-1.5081253051757812,-1.5450000762939453,-1.1200008392333949,3,0.011335725446833367,1.0109229473613994,18.21999931335449,1.4138067113035047,17.825000762939453,3.536715173620157,17.770000457763672,0.011335725446833367
5896,2012-06-29,18.549999237060547,18.69750022888184,18.459999084472656,18.587499618530273,424000.0,0.01338426264956083,-1.1839116746906924,-0.15789558220030678,89.61160331227849,75.88925126401371,-0.8098789260343118,-1.5123608854893007,-1.5283617546041128,-1.3045260091190087,20.846627230273505,0.39249992370605824,0.4439437462008371,1.3223741531372077,-0.11854392847466855,2.763292234749084,0.6019151123312696,2.042833193943146,-1.147358472472419,86.18259070394019,9.26224873779698,0.7204590408059379,6,-0.6774988174438477,-1.0812492370605469,-1.7706241607666016,-1.789999008178711,-1.4074993133544922,4,-0.019541738650658225,2.178936547836073,18.30500030517578,1.0109229473613994,18.21999931335449,1.4138067113035047,17.825000762939453,-0.019541738650658225
5897,2012-07-02,19.0049991607666,19.0049991607666,18.5,18.592500686645508,354800.0,0.024528298782731106,1.4484898366841141,-10.999847413661563,90.69583123463018,79.47805682065697,-1.0854819689561808,-1.8638592515092114,-1.9444654940908563,-1.7435785757754303,20.99263895000623,0.5049991607666016,0.5932307886407457,1.6509991645813002,0.05237321958061969,3.2496251095819826,0.8516861920809582,2.4503121370816423,-1.369283692605606,100.0,17.208031894230814,0.7993129725003411,7,-0.7899999618530273,-1.3824996948242188,-2.234999179840088,-2.2449989318847656,-1.8699989318847656,0,-0.0912917011111799,-1.1839116746906924,18.549999237060547,2.178936547836073,18.30500030517578,1.0109229473613994,18.21999931335449,-0.0912917011111799
5898,2012-07-03,18.75,18.9950008392334,18.645000457763672,18.950000762939453,395200.0,-0.013417478138752825,1.4137881139670097,-0.48485212791536425,84.6038065252416,81.71380572039843,-0.7042743832407474,-1.5189830816726513,-1.6467672468977739,-1.4749908076600775,21.141756212357883,0.3599987030029297,0.7214357301804597,1.289500045776368,-0.3852247397294306,2.9642248312821646,0.4521376530234704,2.1268624385292654,-0.8404277933178825,79.01238444040823,-9.826977052189108,0.8373623927528984,7,-0.46375083923339844,-1.1275005340576172,-1.9681248664855957,-1.989999771118164,-1.6324996948242223,1,-0.06746663411458331,1.4484898366841141,19.0049991607666,-1.1839116746906924,18.549999237060547,2.178936547836073,18.30500030517578,-0.06746663411458331
5899,2012-07-05,18.72249984741211,18.8075008392334,18.637500762939453,18.747499465942386,418800.0,-0.00146667480468754,1.344790392381253,0.12499761582332165,82.1280395536767,82.46116104582974,-0.5684161721062146,-1.4000359842120744,-1.5744759399550645,-1.43352483291644,21.8995613077774,0.1700000762939453,0.8512013955983129,1.1583748817443862,-0.5610687146402142,2.8778184781289884,0.298653083552086,2.0180966799366864,-0.5938422499130951,73.7819514267507,-14.705229977874652,0.8597217981923009,7,-0.4050006866455078,-1.1000003814697266,-1.849374771118164,-1.9874992370605469,-1.5774993896484375,3,-0.08038451985751405,1.4137881139670097,18.75,1.4484898366841141,19.0049991607666,-1.1839116746906924,18.549999237060547,-0.08038451985751405
5900,2012-07-06,18.47249984741211,18.565000534057614,18.3700008392334,18.552499771118164,145600.0,-0.013352917721324298,2.71422862436668,3.2000457770652355,74.30671070064184,81.37625266984595,-0.21042797707058725,-1.0532117806127488,-1.2945614670112988,-1.174383726534952,22.639529048464684,0.35249900817871094,0.9171441040986359,0.8126249313354492,-0.8839227439684834,2.509172606639382,-0.03564890631651707,1.6608987689874155,-0.16857393725957692,16.141618757546812,-69.36847813312559,0.8482738376519663,7,-0.1550006866455078,-0.8500003814697266,-1.599374771118164,-1.7374992370605469,-1.4424991607666016,4,-0.0687508712006617,1.344790392381253,18.72249984741211,1.4137881139670097,18.75,1.4484898366841141,19.0049991607666,-0.0687508712006617
5901,2012-07-09,18.540000915527344,18.56999969482422,18.405000686645508,18.47249984741211,439600.0,0.003654138241862892,1.588247613918559,-0.8437641561166345,73.59601148055114,81.29659070916748,-0.21905375656163528,-1.0189831534766114,-1.3344542757922078,-1.2334559188693248,23.22274348124082,0.16499900817871094,0.9599659684457507,0.7823759078979506,-0.878312832089307,2.4430646478852083,-0.04796846209567818,1.6127202778915795,0.4649982452392578,26.771736322622115,-55.378013772880266,0.8303443699936295,7,-0.19250106811523438,-0.9175014495849609,-1.6668758392333984,-1.8050003051757812,-1.6625003814697301,0,-0.07308529572132527,2.71422862436668,18.47249984741211,1.344790392381253,18.72249984741211,1.4137881139670097,18.75,-0.07308529572132527
5902,2012-07-10,18.342500686645508,18.792499542236328,18.25,18.792499542236328,434800.0,-0.010652654753454116,1.4111152083889644,-6.666544221531506,65.31692564760911,80.26717366669257,0.07621016829106608,-0.7010921247845872,-1.1163102094669313,-1.0304259152394977,23.69812440518214,0.5424995422363281,0.9831860063555453,0.48562564849853374,-1.0557122562025612,2.0269635531996286,-0.2850433038520137,1.2562946008490812,0.6504985046386729,12.416185563051242,-65.375205382037,0.770668952350548,7,0.054999351501464844,-0.720001220703125,-1.4693756103515625,-1.6075000762939453,-1.5300006866455078,1,-0.06542187368231256,1.588247613918559,18.540000915527344,2.71422862436668,18.47249984741211,1.344790392381253,18.72249984741211,-0.06542187368231256
5903,2012-07-11,18.450000762939453,18.477500915527344,18.239999771118164,18.337499618530273,251200.0,0.005860709950645582,1.8358100183331625,-0.2500031789224724,64.44046142712448,78.4413536366148,0.07452704290955481,-0.6895801130294572,-1.19375456314566,-1.1358265056439194,23.983358115273816,0.2375011444091797,0.9524754091999412,0.4951256752014146,-0.9247373266127212,1.9149886770155504,-0.21480582570565332,1.2050571761084825,0.5132784606933605,37.00451040889445,-36.481873766512024,0.709931500907068,7,0.016248703002929688,-0.8275012969970703,-1.5837507247924805,-1.7150001525878906,-1.7000007629394531,2,-0.07127373873604714,1.4111152083889644,18.342500686645508,1.588247613918559,18.540000915527344,2.71422862436668,18.47249984741211,-0.07127373873604714
5904,2012-07-12,18.63500022888184,18.645000457763672,18.125,18.3700008392334,238800.0,0.010027070910153757,2.649127973123101,2.3555261685570734,66.83631671517824,76.8373007329924,-0.05075078870760308,-0.7410778770900279,-1.353021233129592,-1.3209425991010306,24.621582126661227,0.5200004577636719,0.9723316085048239,0.5712501525878935,-0.6902790903371923,1.8327793955129792,-0.059514468874649396,1.2020147740504363,0.2848822276000966,76.40458106880229,3.410693627167106,0.6307646214625434,7,-0.07000064849853871,-1.0125007629394567,-1.769374847412113,-1.899999618530277,-1.8950004577636754,3,-0.0814327826706508,1.8358100183331625,18.450000762939453,1.4111152083889644,18.342500686645508,1.588247613918559,18.540000915527344,-0.0814327826706508
5905,2012-07-13,18.584999084472656,18.70499992370605,18.5,18.6200008392334,176800.0,-0.002683184534212568,1.0000000000000346,-0.1320823976507151,60.819814610766294,73.63821309949105,0.04821540641540878,-0.5794116663972346,-1.280400336288448,-1.2675179084088342,26.293949205808143,0.20499992370605113,0.9909541920791405,0.43149909973144673,-0.6968512404820508,1.5598494399449443,-0.13267607037530382,0.9956742698381973,0.27129277549072484,68.91376778050187,-0.7409166205652582,0.5641751701067491,7,-0.01999950408935547,-0.9624996185302734,-1.7193737030029297,-1.8499984741210938,-1.7549991607666016,4,-0.07748177011814172,2.649127973123101,18.63500022888184,1.8358100183331625,18.450000762939453,1.4111152083889644,18.342500686645508,-0.07748177011814172
5906,2012-07-16,18.684999465942386,18.78249931335449,18.32999992370605,18.4950008392334,278000.0,0.00538070413752556,1.3506564280406677,-5.428260040324879,68.4848255990037,71.17032358442145,-0.03421992885899883,-0.5747953905233949,-1.3583286759699433,-1.365075210700919,28.43867139440976,0.4524993896484375,0.9556493434340396,0.446374511718755,-0.5603298072903904,1.4530788307279003,-0.05697764778581771,0.9497266712233277,0.11278904522392352,83.89510861179266,14.145706293849571,0.5033521595045723,7,-0.12499904632568715,-1.0625000000000036,-1.6649990081787145,-1.9499988555908239,-1.712499618530277,0,-0.08857365943806883,1.0000000000000346,18.584999084472656,2.649127973123101,18.63500022888184,1.8358100183331625,18.450000762939453,-0.08857365943806883
5907,2012-07-17,18.520000457763672,18.792499542236328,18.31999969482422,18.72249984741211,400800.0,-0.008830559962255458,1.7591330303840327,-1.0657939647037367,63.442938896939616,68.81911607016566,0.061180911426678364,-0.31675895964401946,-1.1701408199778172,-1.2000048277268611,30.950918306376092,0.4724998474121094,0.9070484496734927,0.21200046539306783,-0.6553373488691392,1.0793382796552748,-0.22166844173803568,0.6456693725241713,-0.3950004577636719,59.176139123676286,-10.543856980681902,0.43366890713110284,7,-0.053750038146972656,-0.8975009918212891,-1.5,-1.7849998474121094,-1.5375003814697266,1,-0.0886878986559374,1.3506564280406677,18.684999465942386,1.0000000000000346,18.584999084472656,2.649127973123101,18.63500022888184,-0.0886878986559374
5908,2012-07-18,18.607500076293945,18.780000686645508,18.40250015258789,18.489999771118164,349600.0,0.004724601315740928,-1.5812042724676239,-0.5802501695426117,58.50715119599755,66.19457291931244,-0.054376301168648666,-0.3318832088596366,-1.2398878916293938,-1.2884004826032829,32.71936983075602,0.3775005340576172,0.8112832202949924,0.24275007247924663,-0.5386837286432602,1.0241838736017534,-0.147966828082005,0.6334669730404983,-0.4691500854492183,72.2847051965642,5.5977005880328505,0.39071690056125336,7,-0.14875030517578125,-0.9850006103515625,-1.6912498474121094,-1.8724994659423828,-1.7224998474121094,2,-0.09646648227511145,1.7591330303840327,18.520000457763672,1.3506564280406677,18.684999465942386,1.0000000000000346,18.584999084472656,-0.09646648227511145
5909,2012-07-19,18.549999237060547,18.667499542236328,18.5,18.6299991607666,318400.0,-0.0030901969097211213,1.1612748415677105,-0.6808486461918057,55.44442070855031,64.09876292019116,-0.0267287509057752,-0.21449689625481483,-1.1679992316015486,-1.232937516738076,34.30255148476839,0.16749954223632812,0.6538259957059438,0.14024925231933594,-0.5681192855397263,0.8486177901783982,-0.21393501661019698,0.49443352124886886,-0.39856625518798694,48.67716751572302,-13.226070044026272,0.354184268929532,7,-0.09124946594238281,-0.8524999618530273,-1.7431244850158691,-1.8174991607666016,-1.654998779296875,3,-0.09703500329338977,-1.5812042724676239,18.607500076293945,1.7591330303840327,18.520000457763672,1.3506564280406677,18.684999465942386,-0.09703500329338977
5910,2012-07-20,18.27750015258789,18.482500076293945,18.229999542236328,18.424999237060547,245600.0,-0.014689978203785481,-1.0824760106968696,1.843740314235987,44.017583617656015,60.81227093542503,0.24049092488623103,0.11385122083920152,-0.8793882425101032,-0.9657181803166033,35.04363412409353,0.31999969482421875,0.5142965699193169,-0.16399984359741282,-0.7782412719073122,0.45024158471248654,-0.4711205577523607,0.14312087055753508,-0.11324583950805689,8.44455295138889,-48.30605367308051,0.30712071415494924,7,0.18124961853027344,-0.5687503814697266,-1.512500286102295,-1.5450000762939453,-1.5300006866455043,4,-0.08411983961887881,1.1612748415677105,18.549999237060547,-1.5812042724676239,18.607500076293945,1.7591330303840327,18.520000457763672,-0.08411983961887881
5911,2012-07-23,18.155000686645508,18.1875,17.889999389648438,18.102500915527344,712800.0,-0.006702200241811451,4.063909225200072,-0.35593286091139503,28.149136054288505,56.68251653616719,0.33820027057773316,0.2605379927184899,-0.7460590365630821,-0.8476676709256026,35.14726721255583,0.3875007629394531,0.3887159461110592,-0.2933743476867683,-0.8904725936998972,0.3037238983263606,-0.591923470693331,0.005174775319794378,0.6374988555908203,29.363019633535515,-21.011467975370053,0.29854912300656444,7,0.186248779296875,-0.30250072479248047,-1.390000820159912,-1.4375,-1.3425006866455078,0,-0.07298268867123203,-1.0824760106968696,18.27750015258789,1.1612748415677105,18.549999237060547,-1.5812042724676239,18.607500076293945,-0.07298268867123203
5912,2012-07-24,17.90250015258789,18.19499969482422,17.84000015258789,18.100000381469727,450400.0,-0.013908043211661947,-1.2015459862907567,-3.761925522252498,28.185344108088103,52.65417016738537,0.5830354648588845,0.5517632238976944,-0.48398890756852,-0.6005706906236128,35.27633776852995,0.3549995422363281,0.2970364270263275,-0.5524998664855971,-1.1201189956540283,0.015119262682834034,-0.8363094310698145,-0.26869030190137977,0.871949386596679,6.648932392645755,-38.44643808024298,0.2838095645842161,7,0.41374969482421875,0.03249931335449219,-1.0993752479553223,-1.1849994659423828,-0.9300003051757812,1,-0.051948068551829873,4.063909225200072,18.155000686645508,-1.0824760106968696,18.27750015258789,1.1612748415677105,18.549999237060547,-0.051948068551829873
5913,2012-07-25,18.20249938964844,18.25749969482422,17.917499542236328,17.985000610351562,385200.0,0.01675739335308335,1.0763406793085775,-1.1012583657662884,38.2618414911592,49.479228475827696,0.27293847286401984,0.2967076611194557,-0.7697680682605359,-0.9014496932128147,35.47026571170396,0.3549995422363281,0.207784034223355,-0.2713755607604931,-0.771931410636121,0.22918028911513488,-0.5216534856983053,-0.02109763582268087,0.5345721740722631,43.80658663863885,2.2432178750026424,0.250277924937814,7,0.11375045776366832,-0.17624950408935902,-1.3699994087219274,-1.4912490844726598,-1.1374988555908274,2,-0.06702372499725484,-1.2015459862907567,17.90250015258789,4.063909225200072,18.155000686645508,-1.0824760106968696,18.27750015258789,-0.06702372499725484
5914,2012-07-26,18.6299991607666,18.64249992370605,18.332500457763672,18.375,274800.0,0.02348577313296185,1.2142764695063692,1.1724165146625316,53.29152180516102,48.64275149742711,-0.17360133810632306,-0.10382415482465746,-1.1764168942599298,-1.3254761262515196,35.24568465010625,0.4400005340576101,0.17444927146404865,0.13562421798706126,-0.3546299997920421,0.6258784357661646,-0.10950289090249044,0.38075132687661295,0.07118954650879061,98.44227208662855,51.44645053465437,0.24512710888955222,7,-0.3137493133544922,-0.41499996185302734,-1.7124991416931152,-1.9187488555908203,-1.4874992370605469,3,-0.09366607678435135,1.0763406793085775,18.20249938964844,-1.2015459862907567,17.90250015258789,4.063909225200072,18.155000686645508,-0.09366607678435135
5915,2012-07-27,18.512500762939453,18.76749992370605,18.427499771118164,18.662500381469727,419200.0,-0.006306945953845844,-1.1249903142936961,-0.5882357341072457,49.4370484439766,46.52633181353521,-0.07539712848727831,0.03163885949496503,-1.0387611555839662,-1.2006416672317286,35.00744725506584,0.3400001525878871,0.13381011147151511,0.007750797271729226,-0.47434368150728545,0.4898452760507439,-0.2332964421177799,0.24879803666123834,-0.6725006103515625,72.50682224328959,22.004633849364048,0.24104723938950737,7,-0.19625091552734375,-0.22625160217285156,-1.563751220703125,-1.798750877380371,-0.7100009918212891,4,-0.08737340923782089,1.2142764695063692,18.6299991607666,1.0763406793085775,18.20249938964844,-1.2015459862907567,17.90250015258789,-0.08737340923782089
5916,2012-07-30,18.1875,18.49250030517578,18.09499931335449,18.49250030517578,639200.0,-0.017555746092936197,1.6065612727318441,2.0333405388909376,46.98441984267701,44.6976074741727,0.19177960172692465,0.34582000901347953,-0.6824569607528375,-0.8708786788489782,33.72139875278003,0.4175014495849645,0.056403419903123364,-0.299125003814698,-0.8009115845838295,0.20266157695443354,-0.5500182941992655,-0.04823171343013044,-0.3289498519897478,37.466300071769936,-17.116001391356875,0.25089329038456665,7,0.12250041961669922,0.12999916076660156,-1.1175003051757812,-1.3524999618530273,-0.4200000762939453,0,-0.07917528709595123,-1.1249903142936961,18.512500762939453,1.2142764695063692,18.6299991607666,1.0763406793085775,18.20249938964844,-0.07917528709595123
5917,2012-07-31,17.270000457763672,18.3799991607666,16.899999618530273,18.0674991607666,1343200.0,-0.050446710226052405,1.0808448388909075,2.614747229657053,32.544359999368055,41.81285289676942,1.0206523724126733,1.1875600515603963,0.26358354203222945,0.04346165710259697,32.27657179029734,1.4799995422363281,-0.019019006627992496,-1.1298746109008775,-1.8191845502837687,-0.4405646715179863,-1.4745295805923249,-0.7852196412094301,1.4974994659423793,19.81262536921365,-35.46499964157577,0.34465496969144577,7,0.5637493133544922,0.6824989318847656,-0.13625049591064453,-0.3712501525878906,0.6599998474121094,1,-0.026491050702781238,1.6065612727318441,18.1875,-1.1249903142936961,18.512500762939453,1.2142764695063692,18.6299991607666,-0.026491050702781238
5918,2012-08-01,17.485000610351562,17.844999313354492,17.079999923706055,17.270000457763672,1327600.0,0.012449342610830083,-1.5714212442939939,-0.2695931062687895,33.137825319201426,39.33434229795288,0.7036803872657984,0.9201043633125394,0.0707815461654917,-0.17583472953062795,30.753664583431927,0.7649993896484375,-0.12611633032645386,-0.8516244888305664,-1.6318202198281568,-0.07142875783297598,-1.2417223543293616,-0.4615266233317712,1.2451493072509727,31.32534919539015,-20.400808979539914,0.3900978654987959,8,0.34874916076660156,0.467498779296875,-0.3137507438659668,-0.5862503051757812,0.44750022888183594,2,-0.02931088047180508,1.0808448388909075,17.270000457763672,1.6065612727318441,18.1875,-1.1249903142936961,18.512500762939453,-0.02931088047180508
5919,2012-08-02,17.217500686645508,17.25,16.857500076293945,17.25,537600.0,-0.015298822669053136,23.15435178120782,-0.15115948971806745,31.150935429815064,37.904714721526105,0.8518713243748408,1.1268464445045758,0.3457397116002383,0.0884044390644938,29.304838339390425,0.6275005340576172,-0.22218839843589677,-1.0438744544982903,-1.947858566420411,-0.1398903425761695,-1.4958665104593507,-0.5918823985372299,1.4760462249755832,18.848201000609187,-29.435496187724247,0.45199205596106096,8,0.5949993133544922,0.7137489318847656,-0.040625572204589844,-0.31875038146972656,0.6049995422363281,3,-0.008857275824369681,-1.5714212442939939,17.485000610351562,1.0808448388909075,17.270000457763672,1.6065612727318441,18.1875,-0.008857275824369681
5920,2012-08-03,17.202499389648438,17.290000915527347,17.127500534057614,17.25,970400.0,-0.0008712819165853647,1.5489767831498018,1.4615881213686248,29.07549659746003,38.007643670767386,0.7804166786629843,1.0981255677089834,0.3675339335527994,0.0970707008693239,28.7507985655159,0.16250038146973367,-0.31486028495794116,-0.9953757286071792,-2.0087223167687007,0.01797085955434241,-1.5020490226879417,-0.4887024345264166,1.4176056485595687,21.10087248063779,-21.741406761071957,0.5066732940807609,8,0.6100006103515625,0.7287502288818359,0.1575007438659668,-0.19249916076660156,0.5275001525878906,4,-0.003487834214282115,23.15435178120782,17.217500686645508,-1.5714212442939939,17.485000610351562,1.0808448388909075,17.270000457763672,-0.003487834214282115
5921,2012-08-06,17.184999465942386,17.25,17.065000534057614,17.165000915527347,956800.0,-0.0010172895990091524,1.4666658189541715,-0.4210167041439126,30.33871042952164,38.246906595371115,0.7217519431028734,1.0634298802133308,0.388781457131504,0.11070410780957829,28.194856432804517,0.18499946594238637,-0.4040121921199038,-0.9451255798339808,-2.040061703059031,0.14981054339106947,-1.4925936414465042,-0.39765751822145745,1.364601373789057,21.510646081069805,-18.469671402850498,0.5474680616125248,8,0.6275005340576136,0.7462501525878871,0.2437505722045863,-0.1474990844726598,0.7075004577636683,0,0.0359325181475596,1.5489767831498018,17.202499389648438,23.15435178120782,17.217500686645508,-1.5714212442939939,17.485000610351562,0.0359325181475596
5922,2012-08-07,17.142499923706055,17.295000076293945,17.114999771118164,17.190000534057614,427600.0,-0.00247306043393003,-2.512169705991812,-2.3752026704814626,28.1343161212596,37.1216259987156,0.7209207281803778,1.0660772003369416,0.43598217661593,0.14885114533244703,27.176306856943743,0.18000030517578125,-0.44939062956366627,-0.9276250839233384,-2.1021802443843782,0.24693007653770138,-1.5149026641538583,-0.3403475036928185,1.3394168854878892,28.86076633947162,-6.7427265043420554,0.5872775802305202,8,0.6700000762939453,0.7887496948242188,0.5281252861022949,0.09125041961669922,0.8549995422363317,1,0.03645909306003259,1.4666658189541715,17.184999465942386,1.5489767831498018,17.202499389648438,23.15435178120782,17.217500686645508,0.03645909306003259
5923,2012-08-08,17.135000228881836,17.257499694824222,17.017499923706055,17.017499923706055,240000.0,-0.0004374913144288284,-3.085091877150895,-2.4736588499841234,28.560603739909098,34.37374621368762,0.6270079169050113,1.0224296002039708,0.44303470572430115,0.15155129136827128,26.202925931802064,0.23999977111816762,-0.4551058979345548,-0.8693747520446777,-2.100266222801473,0.3615167187121173,-1.4848204874230753,-0.2539290166662802,1.2819399109961083,63.42860630580357,28.26110468761226,0.6154457353783981,8,0.6774997711181641,0.7912502288818359,0.7837491035461426,0.2524995803833008,0.9850006103515625,2,0.046396268787550765,-2.512169705991812,17.142499923706055,1.4666658189541715,17.184999465942386,1.5489767831498018,17.202499389648438,0.046396268787550765
5924,2012-08-09,17.117500305175778,17.25,17.004999160766598,17.114999771118164,341600.0,-0.0010212969636592684,-1.2022373665937638,0.021281085643759128,30.952372003988785,32.31989327591119,0.45527425186228854,0.9701534032900234,0.47107762763546646,0.16434067660132712,24.90115799907553,0.245000839233402,-0.44548337862711307,-0.810999679565434,-2.065080495975831,0.4430811368449632,-1.4380400877706307,-0.18395927136023715,1.2370622321588058,38.793375601799,0.23545518821156008,0.6270404082051977,8,0.5574998855590856,0.7150001525878942,0.8368740081787145,0.269999504089359,0.8074989318847692,3,0.04761212323806352,-3.085091877150895,17.135000228881836,-2.512169705991812,17.142499923706055,1.4666658189541715,17.184999465942386,0.04761212323806352
5925,2012-08-10,17.145000457763672,17.229999542236328,17.014999389648438,17.084999084472653,804000.0,0.0016065518970418413,-1.149993324305251,23.995423340996613,32.88134541191961,30.752885005827032,0.2384725430539305,0.874053966924567,0.45852591731049586,0.1361939665055516,23.43007199770209,0.21500015258789062,-0.48201840755175596,-0.7114995956420884,-1.9722107095523818,0.5492115182682049,-1.3418551525972369,-0.08114403868693998,1.1496795811292877,48.27615690195007,8.201739230896237,0.6303555569551471,8,0.47374916076660156,0.6799993515014648,0.8249988555908203,0.24249935150146484,0.9499988555908168,4,0.039515879441774926,-1.2022373665937638,17.117500305175778,-3.085091877150895,17.135000228881836,-2.512169705991812,17.142499923706055,0.039515879441774926
5926,2012-08-13,17.030000686645508,17.202499389648438,16.927499771118164,17.100000381469727,246400.0,-0.0067074813676129,1.0000138717418747,-1.1666348782502964,34.48888786410042,30.968943657463964,0.19222907667031208,0.9051137639393048,0.5987293124833108,0.25166819012672903,22.62824636706034,0.27499961853027344,-0.6050976435286692,-0.7437494277954109,-1.9926945249165122,0.5051956693256905,-1.3682219763559615,-0.11927687923486019,1.2071921537434918,27.89138242438083,-15.733207303704845,0.62447254856055,8,0.32124900817871094,0.7949991226196289,0.9399986267089844,0.3574991226196289,1.0424995422363317,0,0.04110386537680766,-1.149993324305251,17.145000457763672,-1.2022373665937638,17.117500305175778,-3.085091877150895,17.135000228881836,0.04110386537680766
5927,2012-08-14,16.877500534057614,17.125,16.745000839233402,17.125,514400.0,-0.008954794271234578,2.070706915020663,3.5357220708447374,25.140725164915864,30.080376973654456,0.31647919842820116,0.9784166117310633,0.7796133454168732,0.4038406533488903,21.884956044108712,0.379999160766598,-0.7251884474529255,-0.8141245841980016,-2.0724306092021116,0.44418144080610844,-1.4432775967000566,-0.18497157169594658,1.3045045957675825,25.85365672113804,-17.014763700020584,0.6291530125020545,8,0.14249992370605824,0.8912496566772496,1.1074991226196325,0.5099992752075231,1.2699985504150426,1,0.06013920056469524,1.0000138717418747,17.030000686645508,-1.149993324305251,17.145000457763672,-1.2022373665937638,17.117500305175778,0.06013920056469524
5928,2012-08-15,16.8125,16.889999389648438,16.704999923706055,16.854999542236328,442800.0,-0.00385131281296347,2.28890169882337,0.17171569269657047,10.532044702789193,27.789389115096025,0.30849510420773285,0.9507928349062418,0.8682337607638857,0.46968899090310146,21.127448112546197,0.1849994659423828,-0.8272537609693629,-0.7893751144409187,-2.0285403275674945,0.4497900986856571,-1.4089577210042066,-0.16979250787763078,1.2832848723896895,19.724781879840553,-15.448270646111506,0.6195826065632887,8,0.1875,0.9362497329711914,1.1974997520446777,0.5749998092651367,1.2250003814697266,2,0.07048323960995617,2.070706915020663,16.877500534057614,1.0000138717418747,17.030000686645508,-1.149993324305251,17.145000457763672,0.07048323960995617
5929,2012-08-16,16.75,16.827499389648438,16.565000534057614,16.770000457763672,408000.0,-0.0037174721189591198,2.888920285964618,0.4706040750381474,10.789773392693903,25.75764209234423,0.33269238747024943,0.9186255636713234,0.9531472790978199,0.5250975957380497,20.418893657097804,0.26249885559082387,-0.8048741464562994,-0.7618751525878906,-1.9722271254757366,0.4484768202999554,-1.3670511390318154,-0.15669916614396584,1.2345220764949971,27.81951005446746,-2.522384829403439,0.6051759864439231,8,0.18000030517578125,0.9287500381469727,1.2943744659423828,0.6374998092651367,1.375,3,0.0817910948796059,2.28890169882337,16.8125,2.070706915020663,16.877500534057614,1.0000138717418747,17.030000686645508,0.0817910948796059
5930,2012-08-17,16.739999771118164,16.825000762939453,16.620000839233402,16.729999542236328,292800.0,-0.0005970285899603578,1.2777489324276676,-0.5,12.548522632051288,23.78095455929197,0.30193995761655046,0.8511743426678642,0.9888889093233146,0.5269581609157186,20.80680724509704,0.20499992370605113,-0.8028015668903734,-0.6950003623962395,-1.8958716346545224,0.5058709098620433,-1.295435998525381,-0.09456472626709811,1.1025701511330936,27.450909993926796,-1.9075991465724123,0.6004356361291412,8,0.1900005340576172,0.9387502670288086,1.3537497520446777,0.6475000381469727,1.4225006103515625,4,0.07078849953073973,2.888920285964618,16.75,2.28890169882337,16.8125,2.070706915020663,16.877500534057614,0.07078849953073973
5931,2012-08-20,16.829999923706055,16.84000015258789,16.635000228881836,16.692499160766598,187600.0,0.005376353274697765,1.603153458632048,13.749761586878098,30.090499690164265,23.998308289170268,0.17465419826005402,0.6923140960923284,0.9253202133878808,0.4295384795312671,22.386016775148885,0.2049999237060547,-0.7668442409663285,-0.538750171661377,-1.7183825154391883,0.6408821721164344,-1.1285663435502826,0.05106600022752872,0.8848130597258397,47.3213647092486,16.06321860745666,0.5898161718889057,8,0.08125019073486328,0.848750114440918,1.263749599456787,0.557499885559082,1.2549991607666016,0,0.07516336276785163,1.2777489324276676,16.739999771118164,2.888920285964618,16.75,2.28890169882337,16.8125,0.07516336276785163
5932,2012-08-21,16.97249984741211,17.010000228881836,16.667499542236328,16.860000610351562,316800.0,0.008467018678077087,2.6533406575520835,0.8181717297821955,25.181590459019475,23.62286236907142,0.006150603190420156,0.5023228699088165,0.8187866623521174,0.2820488759181927,23.965047607646515,0.3425006866455078,-0.7190132602357195,-0.3497502326965325,-1.5140127571572677,0.8145122917642027,-0.9318814949269019,0.23238102953383688,0.6273318910823562,91.57294220515378,57.83140367493379,0.5821312622303685,8,-0.06499958038330078,0.7062501907348633,1.1187500953674316,0.6499996185302734,1.0949993133544922,1,0.06481074628717431,1.603153458632048,16.829999923706055,1.2777489324276676,16.739999771118164,2.888920285964618,16.75,0.06481074628717431
5933,2012-08-22,16.982500076293945,17.022499084472653,16.78499984741211,16.940000534057614,209200.0,0.0005892018837378998,2.8776158445442626,0.37777627072669395,34.83870015061885,24.054676607585872,-0.031018620119553475,0.4176501670042434,0.8413390436580883,0.26614836775973316,25.430161706261472,0.23749923706054332,-0.6782908152800395,-0.2787500381469741,-1.374659237686707,0.8171591613927589,-0.8267046379168406,0.2692045616228924,0.5138485417568361,91.25701969057157,53.33349118450277,0.547954599769867,8,-0.08500003814697266,0.6900005340576172,1.0618748664855957,0.6399993896484375,1.0025005340576172,2,0.06859997073133806,2.6533406575520835,16.97249984741211,1.603153458632048,16.829999923706055,1.2777489324276676,16.739999771118164,0.06859997073133806
5934,2012-08-23,16.885000228881836,17.077499389648438,16.817499160766598,16.997499465942386,381200.0,-0.0057411951699744,-1.10100029284379,-2.647069383358627,31.486931048519097,23.89974167831915,0.03356221627136691,0.39812833462829644,0.9719774191166124,0.3558037811596293,25.894364092515666,0.2600002288818395,-0.628194729354302,-0.28899993896484233,-1.1858563888669238,0.6078565109372391,-0.7374281639158831,0.1594282859861984,0.5182135807696291,57.92354738786181,17.133789421235477,0.44842822495104134,8,-0.0012502670288085938,0.7812499999999964,1.1556243896484375,0.7374992370605469,1.227499008178711,3,0.06825585649780064,2.8776158445442626,16.982500076293945,2.6533406575520835,16.97249984741211,1.603153458632048,16.829999923706055,0.06825585649780064
5935,2012-08-24,16.895000457763672,17.075000762939453,16.6875,16.6875,328800.0,0.0005922551818939858,-2.7349388730581854,-1.8444610220066557,32.9412424687812,23.727781078839236,-0.0174666744995271,0.2748262983159826,0.9851960429530529,0.33709935921191914,26.21093147930465,0.3875007629394531,-0.5797900364400768,-0.19812469482421946,-0.8431234657773885,0.4468740761289496,-0.5206240803008058,0.12437469065236684,0.4243920243284087,58.75722530894796,14.887311078829121,0.32249938547658535,8,-0.05000019073486328,0.7712497711181605,1.18312406539917,0.7274990081787109,1.4499988555908168,4,0.07280257525362255,-1.10100029284379,16.885000228881836,2.8776158445442626,16.982500076293945,2.6533406575520835,16.97249984741211,0.07280257525362255
5936,2012-08-27,16.747499465942386,17.122499465942386,16.739999771118164,16.979999542236328,410400.0,-0.00873045207604628,-2.0909132944413478,-1.1204798235131734,29.319387412721753,24.192076884151003,0.0958242768258053,0.3256087865595312,1.1484748627689285,0.48053858835227814,27.560595526109843,0.3824996948242223,-0.5494039978901384,-0.2736256599426241,-0.682534850926956,0.13528353104170776,-0.47808025543479005,-0.06917106445045818,0.4964538213462468,17.582403762718048,-27.02172939083351,0.20445459549216558,8,0.09625053405761363,0.918750762939446,1.3362503051757777,0.8749999999999964,1.3000011444091726,0,0.08449027978205814,-2.7349388730581854,16.895000457763672,-1.10100029284379,16.885000228881836,2.8776158445442626,16.982500076293945,0.08449027978205814
5937,2012-08-28,16.8125,16.837499618530273,16.569999694824222,16.767499923706055,435200.0,0.00388120830753258,4.631618045656158,-0.19354865173056238,34.07410477297431,26.807861336393792,0.023058639128340275,0.2367124614324041,1.0954970973578426,0.41313029735518825,28.143025519098142,0.26749992370605113,-0.5296557498828705,-0.1857501029968276,-0.5871560871731312,0.21565588117947598,-0.3864530950849776,0.014952889091322419,0.36355801196553017,43.891476133103005,1.5995877120342783,0.20070299208815157,8,0.03125,0.8537502288818324,1.284374713897705,0.8099994659423828,1.4325008392333984,1,0.07568767788684938,-2.0909132944413478,16.747499465942386,-2.7349388730581854,16.895000457763672,-1.10100029284379,16.885000228881836,0.07568767788684938
5938,2012-08-29,16.97249984741211,17.024999618530273,16.665000915527347,16.819999694824222,253200.0,0.009516719548675612,1.7961097448964198,3.388886534141404,43.72293800387757,30.467101848747532,-0.12500394567455686,0.038313025685695834,0.9386662161503736,0.2555805315231865,28.480167534626922,0.35999870300292613,-0.5065335557849515,-0.00012521743774485117,-0.32970431018341984,0.32945387530793013,-0.16491476381058234,0.16466432893509264,0.149999618530277,72.850736530315,28.872236075671104,0.1647895463728375,8,-0.12625026702880504,0.693750381469723,1.1531248092651367,0.6499996185302734,1.3500003814697301,2,0.06451608915592089,4.631618045656158,16.8125,-2.0909132944413478,16.747499465942386,-2.7349388730581854,16.895000457763672,0.06451608915592089
5939,2012-08-30,17.065000534057614,17.142499923706055,16.850000381469727,16.905000686645508,285200.0,0.0054500331404987445,-1.166659602424448,1.049178277509569,46.7213230086626,34.26407966837101,-0.18788044826747452,-0.06977582444601538,0.84475247537193,0.17136184501037732,28.310374662753723,0.2924995422363281,-0.44028046446587155,0.10000047683715607,-0.21232952395186544,0.4123304776261776,-0.05616452355735646,0.2561654772316686,-0.5,86.46299411970412,41.25067111954805,0.15616500039451123,8,-0.20875072479247692,0.6012496948242188,1.106249332427982,0.5574989318847692,1.2024993896484375,3,0.053911517579964485,1.7961097448964198,16.97249984741211,4.631618045656158,16.8125,-2.0909132944413478,16.747499465942386,0.053911517579964485
5940,2012-08-31,17.142499923706055,17.319999694824222,16.977500915527347,17.204999923706055,348400.0,0.004541423218462404,1.3418756602370416,-0.3906253725293938,54.75682772770386,37.00478278365319,-0.22605279462399608,-0.16021500328158567,0.7669532217241688,0.10132196768782364,28.012799620259333,0.342498779296875,-0.33267959172272654,0.18049983978271555,-0.12326007667456551,0.4842597562399966,0.028619881554075022,0.3323797980113561,-0.5659494018554732,76.33336385091098,27.734987489372358,0.15187995822864106,8,-0.19750022888183238,0.5237503051757777,1.123124599456787,0.4799995422363281,0.5149993896484375,4,0.05658447237401454,-1.166659602424448,17.065000534057614,1.7961097448964198,16.97249984741211,4.631618045656158,16.8125,0.05658447237401454
5941,2012-09-04,17.802499771118164,17.86750030517578,17.037500381469727,17.112499237060547,619600.0,0.03850079337024859,1.0243861024337255,-11.040008544921875,77.36680179854844,42.80313959915641,-0.819807912214813,-0.8132785136887364,0.10222736324506343,-0.5496599098589741,27.700310740728185,0.8299999237060547,-0.2010160592641732,0.8096246719360352,0.3336926597706089,1.2855566841014614,0.5716586658533238,1.0475906780187465,-1.1962112823486386,94.99032728470121,41.71734135341733,0.23796600608271298,9,-0.5837497711181641,-0.27374935150146484,0.4987497329711914,-0.18000030517578125,-0.4699993133544922,1,0.030473222817643197,1.3418756602370416,17.142499923706055,-1.166659602424448,17.065000534057614,1.7961097448964198,16.97249984741211,0.030473222817643197
5942,2012-09-05,17.767499923706055,17.8700008392334,17.607500076293945,17.702499389648438,516000.0,-0.001966007463114372,-1.0588362891101255,0.09420359963401048,78.76502753588065,47.68384264196327,-0.7377614541922348,-0.7684534588467073,0.13997592645007018,-0.49992605714655625,27.505834010825588,0.2625007629394531,-0.08056282039965268,0.7433748245239258,0.1568501157299096,1.329899533317942,0.4501124701269177,1.0366371789209339,-1.085538725952155,91.49369941766503,32.57353270550331,0.29326235439700815,9,-0.5474996566772461,-0.2950000762939453,0.5462498664855957,-0.14500045776367188,-0.5399990081787074,2,0.015759149449716237,1.0243861024337255,17.802499771118164,1.3418756602370416,17.142499923706055,-1.166659602424448,17.065000534057614,0.015759149449716237
5943,2012-09-06,17.93000030517578,18.114999771118164,17.842500686645508,17.842500686645508,503600.0,0.00914593399001018,-5.228577656675749,1.3461369171630624,83.52269525374221,53.46559422032139,-0.8400666546837385,-0.9152668384814149,-0.01960389353005354,-0.6459592488809562,27.33510995014179,0.3474998474121094,-0.018096388678760178,0.8661252021789565,0.1537136268709851,1.5785367774869279,0.5099194145249726,1.2223309898329404,-1.1529959361035225,85.375529232959,21.591005350891628,0.35620578765398564,9,-0.5875005722045898,-0.5900001525878906,-0.03687572479248047,-0.30750083923339844,-0.6825008392333949,3,0.017568350735983396,-1.0588362891101255,17.767499923706055,1.0243861024337255,17.802499771118164,1.3418756602370416,17.142499923706055,0.017568350735983396
5944,2012-09-07,17.9325008392334,18.01749992370605,17.77750015258789,17.924999237060547,217600.0,0.00013946090435346115,1.7042262601949942,0.08573297002724796,84.02280761327636,59.141323680820854,-0.7580726618738005,-0.8997074202822688,-0.031828526125185164,-0.6354833114540881,27.05471903453468,0.2399997711181605,0.043922786114499957,0.8278757095336928,0.016224706775311404,1.6395267122920743,0.4220502081545021,1.2337012109128835,-1.0216969299565477,83.95612171495543,14.932226410922823,0.40582550137919027,9,-0.590001106262207,-0.5925006866455078,-0.039376258850097656,-0.3100013732910156,-0.6500015258789062,4,0.02174818744718454,-5.228577656675749,17.93000030517578,-1.0588362891101255,17.767499923706055,1.0243861024337255,17.802499771118164,0.02174818744718454
5945,2012-09-10,17.822500228881836,17.917499542236328,17.577499389648438,17.899999618530273,181600.0,-0.006134147787736244,5.044488148926791,-10.331045003813882,77.99714194094074,64.54996307284519,-0.5617436537379632,-0.7761409268793784,0.0642290238714267,-0.5100601936583189,26.530708390454155,0.35500144958496094,0.09036008779358085,0.6840001106262221,-0.18898106210618337,1.5569812833586276,0.2475095242600176,1.1204906969924266,-0.7912767334208546,72.85385541315584,1.0399266240373635,0.43649058636620275,9,-0.48000049591064453,-0.4825000762939453,0.04937458038330078,-0.20000076293945312,-0.45499992370605824,0,0.024968421327501655,1.7042262601949942,17.9325008392334,-5.228577656675749,17.93000030517578,-1.0588362891101255,17.767499923706055,0.024968421327501655
5946,2012-09-11,17.729999542236328,17.9325008392334,17.647499084472656,17.850000381469727,276400.0,-0.005190107193580373,1.0,1.5484101201023823,71.98833336286174,68.76265513838824,-0.35226320654305,-0.6624746272301749,0.1335260521659265,-0.4025582406064423,25.819632389682802,0.2850017547607422,0.1522994521527501,0.5564994812011719,-0.3535099033378586,1.4665088657402023,0.10149478893165664,1.011504173470687,-0.5903984192096274,28.372101275704832,-39.25115502520501,0.4550046922695146,9,-0.3399991989135742,-0.3899993896484375,0.1418752670288086,-0.10750007629394531,-0.10999870300292969,1,-0.004089127510078394,5.044488148926791,17.822500228881836,1.7042262601949942,17.9325008392334,-5.228577656675749,17.93000030517578,-0.004089127510078394
5947,2012-09-12,17.892499923706055,17.917499542236328,17.602500915527344,17.72249984741211,185600.0,0.009165278379315245,1.8636328169026295,-1.416657394897878,74.26661322710535,72.15639682985798,-0.38605231373958304,-0.7852975436371032,-0.065436379834928,-0.5490399808579554,24.67089880701845,0.3149986267089844,0.22219657943644222,0.6682498931884773,-0.28446258061391205,1.6209623669908666,0.1918936562872844,1.1446061300896702,-0.6553589358702077,58.60470892993382,-5.779982021652188,0.47635623690119394,9,-0.4099998474121094,-0.5524997711181641,-0.02062511444091797,-0.2700004577636719,-0.4475002288818324,2,-0.031298000186124386,1.0,17.729999542236328,5.044488148926791,17.822500228881836,1.7042262601949942,17.9325008392334,-0.031298000186124386
5948,2012-09-13,17.997499465942386,18.13249969482422,17.75,17.88249969482422,200400.0,0.005868355047313312,-1.0131607346320064,0.6764689382804908,79.54839742485632,75.80384954276839,-0.36918953633445994,-0.8400371565066465,-0.1982089944180636,-0.6342937458096642,23.59245411000307,0.38249969482421875,0.32059046820598525,0.7139994621276884,-0.27749653030500454,1.7054954545603813,0.2182514659113437,1.209747458344033,-0.6725725997783094,75.67564781084674,10.041009327941808,0.4957479962163463,9,-0.4424991607666051,-0.6487493515014684,-0.12562465667724965,-0.37500000000000355,-0.6299991607666087,3,-0.04278364068698248,1.8636328169026295,17.892499923706055,1.0,17.729999542236328,5.044488148926791,17.822500228881836,-0.04278364068698248
5949,2012-09-14,18.1200008392334,18.167499542236328,17.907499313354492,17.94499969482422,208800.0,0.006806577409424364,-1.0799859620211638,1.5217521105268799,80.70169232578405,78.68661227588842,-0.36464785331539673,-0.9008247351465428,-0.3467460362338777,-0.7353781204206093,22.23045591999438,0.26000022888183594,0.42270199726941016,0.7680007934570305,-0.257035454211028,1.793037041125089,0.25548266962300303,1.280518917291058,-0.6981652336301032,91.94937445446611,24.39369145272883,0.5125181238340287,9,-0.5175008773803711,-0.7537508010864258,-0.2506256103515625,-0.4975013732910156,-0.7250003814697266,4,-0.048151287686580724,-1.0131607346320064,17.997499465942386,1.8636328169026295,17.892499923706055,1.0,17.729999542236328,-0.048151287686580724
5950,2012-09-17,17.924999237060547,18.13249969482422,17.875,18.042499542236328,267200.0,-0.010761677325678343,-1.3678265749964922,-0.6714259245130844,78.8248895048003,78.84862202102751,-0.05249641296021679,-0.64559400196638,-0.1725233570501281,-0.5262628681687147,20.752967200992945,0.25749969482421875,0.5066532101004917,0.513749217987062,-0.4992602918373734,1.5267587278114974,0.007244463074844276,1.0202539728992797,-0.39877068032862795,57.07948768153614,-16.103592520896775,0.5065047549122175,9,-0.05249977111816406,-0.5587491989135742,-0.1712489128112793,-0.30249977111816406,-1.1349983215331996,0,-0.035843790853706925,-1.0799859620211638,18.1200008392334,-1.0131607346320064,17.997499465942386,1.8636328169026295,17.892499923706055,-0.035843790853706925
5951,2012-09-18,18.09499931335449,18.334999084472656,17.877500534057614,17.877500534057614,396800.0,0.009483965608347633,-3.2069068331696693,-1.851048633205636,79.86021985751978,78.97031005676519,-0.19740090536092936,-0.7546559146046228,-0.36393145108115377,-0.682853686118623,19.448356750741898,0.4574985504150426,0.5925290337840963,0.6204993247985797,-0.39765633691213154,1.638654986509291,0.11142149394322232,1.1295771556539371,-0.4789928186519532,67.23544422455946,-9.254078572958633,0.5090778308553556,9,-0.13875007629394176,-0.6449995040893519,-0.37312459945678356,-0.4724998474121058,-1.432498931884762,1,-0.04020442308841654,-1.3678265749964922,17.924999237060547,-1.0799859620211638,18.1200008392334,-1.0131607346320064,17.997499465942386,-0.04020442308841654
5952,2012-09-19,18.07250022888184,18.22249984741211,17.952499389648438,18.09499931335449,202000.0,-0.001243386865234286,-1.0571403659192304,-0.10344464711656617,77.36313852162772,78.28591486430803,-0.142022939996572,-0.6804070009334531,-0.3571762158273337,-0.6495347086997931,18.77626544429502,0.2700004577636719,0.6688509915736489,0.543000221252445,-0.4798075369112418,1.5658079794161317,0.03159634217060159,1.0544041003342883,-0.34145491981608345,55.12833052936404,-20.92005166635476,0.511403879081844,9,-0.11625099182129262,-0.6225004196167028,-0.48437547683716176,-0.4500007629394567,-1.347499847412113,2,-0.025038007133362572,-3.2069068331696693,18.09499931335449,-1.3678265749964922,17.924999237060547,-1.0799859620211638,18.1200008392334,-0.025038007133362572
5953,2012-09-20,18.147499084472656,18.18000030517578,18.01499938964844,18.024999618530273,231600.0,0.004149888208105246,-1.3158035630630684,-5.444642251612435,77.1642998339151,77.523858444379,-0.20442225786403512,-0.6995165748263759,-0.45083761042560155,-0.709335598928952,18.118638685925887,0.1650009155273402,0.6518009336651929,0.5597491264343262,-0.46458608010125246,1.5840843329699048,0.04758152316653863,1.0719167297021137,-0.3198211713417969,59.239049309206706,-14.85199785959793,0.5121676032677892,9,-0.19124984741210938,-0.6974992752075195,-0.7531237602233887,-0.5249996185302734,-1.2774982452392543,3,-0.03871053451378903,-1.0571403659192304,18.07250022888184,-3.2069068331696693,18.09499931335449,-1.3678265749964922,17.924999237060547,-0.03871053451378903
5954,2012-09-21,18.037500381469727,18.25,17.792499542236328,18.25,1962800.0,-0.006061369805884009,3.3058943910385867,-1.7346983261969637,72.09876008303804,76.86848268238981,-0.08712519251555051,-0.5257013893709406,-0.36712842028215675,-0.5881370366652376,17.344945967139765,0.4575004577636719,0.6335178211408774,0.39212541580200266,-0.5947359411074657,1.378986772711471,-0.10130526265273332,0.8855560942567386,0.2974987030029297,45.16148312742154,-27.46259240485606,0.49343067845473493,9,-0.06875038146972656,-0.5875005722045898,-0.6631255149841309,-0.41500091552734375,-1.197500228881836,4,-0.037144840589012684,-1.3158035630630684,18.147499084472656,-1.0571403659192304,18.07250022888184,-3.2069068331696693,18.09499931335449,-0.037144840589012684
5955,2012-09-24,18.125,18.127500534057614,17.86750030517578,17.97249984741211,240400.0,0.004850983599710146,2.301564619259937,-0.7176490651730978,61.101547019220654,75.65883975531858,-0.14215144622431097,-0.5442307823680004,-0.47883089831648107,-0.6653311549031642,16.20876944829772,0.2600002288818324,0.5910239925567851,0.41812505722045756,-0.5241383076975623,1.3603884221384774,-0.053006625238552374,0.8892567396794675,0.19914909362793054,61.29045867817992,-8.153126933015884,0.4711316824590107,9,-0.15625,-0.6725006103515625,-0.820624828338623,-0.5025005340576172,-0.692499160766598,0,-0.04027583681303881,3.3058943910385867,18.037500381469727,-1.3158035630630684,18.147499084472656,-1.0571403659192304,18.07250022888184,-0.04027583681303881
5956,2012-09-25,18.162500381469727,18.36000061035156,18.03249931335449,18.18000030517578,636400.0,0.0020689865638470195,-1.3603521867331396,-0.1147534832528704,63.57388181007827,74.47075848676002,-0.12499427081735348,-0.49570238614654016,-0.543821196521943,-0.6932811493108666,15.460501502220422,0.3275012969970703,0.5473897610854941,0.3848753929138198,-0.4617175357241763,1.2314683215518158,-0.03842107140517825,0.8081718572328178,-0.37000083923339844,65.1982630556512,-1.3959801664927483,0.4232964643189981,9,-0.10750007629394531,-0.6975002288818359,-0.8581252098083496,-0.5400009155273438,-1.1224994659423793,1,-0.07556775978612895,2.301564619259937,18.125,3.3058943910385867,18.037500381469727,-1.3158035630630684,18.147499084472656,-0.07556775978612895
5957,2012-09-26,18.084999084472656,18.270000457763672,17.915000915527344,18.15250015258789,291200.0,-0.004267105044421182,1.34709138828989,3.8572207084468664,55.65687841442572,71.81614526337886,-0.01935026447852195,-0.335164727655453,-0.48995794562835115,-0.6053058034176644,14.093170719332488,0.3549995422363281,0.5221699449689297,0.24374914169311523,-0.479761005575142,0.9672592889613725,-0.11800593194101339,0.6055042153272439,-0.281149520874024,51.54167254834774,-12.153196117103448,0.36175507363412834,9,-0.008749008178710938,-0.6199989318847656,-0.7899990081787109,-0.46249961853027344,-0.5049991607666016,2,-0.07865627730245517,-1.3603521867331396,18.162500381469727,2.301564619259937,18.125,3.3058943910385867,18.037500381469727,-0.07865627730245517
5958,2012-09-27,18.0674991607666,18.170000076293945,17.985000610351562,18.147499084472656,188000.0,-0.0009676485812531999,1.9599462898820514,1.1851653009324667,54.87357809788752,68.94635479361256,0.010195495956509149,-0.24393047411022906,-0.4996075897708323,-0.5807601968167333,13.444924438851166,0.1849994659423828,0.5191974256965111,0.17149925231933594,-0.4307734151358531,0.773771919774525,-0.12963708140825858,0.47263558604693046,-0.25252657623290986,48.45799135561008,-12.150416640778737,0.30113633372759396,9,0.00875091552734375,-0.6024990081787109,-0.7743740081787109,-0.44499969482421875,-0.3924999237060547,3,-0.07430462663101145,1.34709138828989,18.084999084472656,-1.3603521867331396,18.162500381469727,2.301564619259937,18.125,-0.07430462663101145
5959,2012-09-28,17.985000610351562,18.137500762939453,17.912500381469727,18.0,313200.0,-0.004566130026129156,-1.8125074505877024,0.18749254941229765,55.98528074905763,66.40862048741894,0.07993659614052362,-0.09378213055669704,-0.4439233053253844,-0.49314102755339917,13.122307006589033,0.22500038146972656,0.49360943581547545,0.04300069808959961,-0.41537627754494366,0.5013776737241429,-0.18618778972767203,0.27218918590687124,-0.15912746530151267,23.857915201462536,-33.74738732214789,0.22918848781727164,9,0.09124946594238281,-0.5200004577636719,-0.7000002861022949,-0.3625011444091797,-0.4400005340576172,4,-0.061996093037461675,1.9599462898820514,18.0674991607666,1.34709138828989,18.084999084472656,-1.3603521867331396,18.162500381469727,-0.061996093037461675
5960,2012-10-01,18.112499237060547,18.19750022888184,17.739999771118164,18.0625,794000.0,0.007089164436035578,3.1590719933415543,-3.3334181078331637,63.734299450737744,64.61685155333204,-0.020303242579750247,-0.1527145845053397,-0.5885227009147158,-0.6124503341110383,13.206908445490898,0.4575004577636754,0.450098157066229,0.1219993591308608,-0.14587521901180267,0.38987393727352426,-0.01193792994046916,0.25593664820219075,0.24750137329101207,60.080477697895184,-1.172122669711797,0.1339372890713312,10,-0.062499046325683594,-0.6474990844726562,-0.8374991416931152,-0.48999977111816406,-0.6624984741210938,0,-0.07025530092881693,-1.8125074505877024,17.985000610351562,1.9599462898820514,18.0674991607666,1.34709138828989,18.084999084472656,-0.07025530092881693
5961,2012-10-02,18.34499931335449,18.542499542236328,18.11750030517578,18.11750030517578,350000.0,0.012836443676321307,-2.7362733179626915,4.550049591821093,65.47008881411642,63.29540158583079,-0.23871488477779934,-0.3609965587767334,-0.8318253275808374,-0.8374016899904255,13.369502557220814,0.43000030517578125,0.3945351831149644,0.32737445831298473,0.0312751604021031,0.6234737562238664,0.1793248093575457,0.47542410726842377,-0.6049995422363246,75.38937255936506,13.231692301015528,0.14804964895544076,10,-0.20374965667724254,-0.7887496948242152,-1.0893740653991664,-0.6475000381469691,-0.5874996185302699,1,-0.04974099254704367,3.1590719933415543,18.112499237060547,-1.8125074505877024,17.985000610351562,1.9599462898820514,18.0674991607666,-0.04974099254704367
5962,2012-10-03,18.04750061035156,18.36750030517578,17.99250030517578,18.36750030517578,342400.0,-0.016216882754874873,1.3437522351763107,-1.4065981974429216,51.51061144757067,60.44499176512585,0.06131234015946063,-0.043685111369967444,-0.5406687687642062,-0.5332890784613298,13.375133951703107,0.375,0.34801414170830824,0.01587572097777823,-0.2559079905570876,0.28765943251264403,-0.12001613478965467,0.15176757674521113,-0.3075008392333949,38.31787251539501,-21.215713421044455,0.1358918557674327,10,0.09374904632568715,-0.4912509918212855,-0.792500495910641,-0.3387508392333949,-0.2625007629394496,2,-0.05582488769920513,-2.7362733179626915,18.34499931335449,3.1590719933415543,18.112499237060547,-1.8125074505877024,17.985000610351562,-0.05582488769920513
5963,2012-10-04,18.2450008392334,18.252500534057614,18.059999465942386,18.059999465942386,230000.0,0.010943356265551651,-1.0810771800317576,-0.578129842881989,53.612725685103705,58.39098794313315,-0.13511117372653914,-0.22806953716551703,-0.7520182849257679,-0.7224807734898455,12.777911925993251,0.2049999237060547,0.28556934529196454,0.197625923156739,-0.08562802868326003,0.480879874996738,0.055998947236737706,0.3392528990767403,-0.4889510726928705,62.92849995602996,7.1856704250443215,0.14162697591999962,10,-0.10375118255615234,-0.6412506103515625,-0.9900007247924805,-0.46000099182128906,-0.8175010681152344,3,-0.036448390514586815,1.3437522351763107,18.04750061035156,-2.7362733179626915,18.34499931335449,3.1590719933415543,18.112499237060547,-0.036448390514586815
5964,2012-10-05,18.32250022888184,18.5,18.239999771118164,18.239999771118164,187200.0,0.004247705458132245,-5.303000878531465,0.4459451100068323,62.325661719566185,58.52700068761598,-0.18766707055599952,-0.2897064653145023,-0.8565336583687326,-0.7904580277267108,12.62281302853302,0.26000022888183594,0.23633506289888473,0.2556253433227589,-0.047341986469138675,0.5585926731146564,0.1041416784268101,0.40710900821870766,-0.5507214668273939,72.58574752638842,16.30924824454666,0.15148366489594817,10,-0.1812505722045934,-0.6262502670288121,-1.0662503242492711,-0.5375003814697301,-1.222499847412113,4,-0.0353391176822383,-1.0810771800317576,18.2450008392334,1.3437522351763107,18.04750061035156,-2.7362733179626915,18.34499931335449,-0.0353391176822383
5965,2012-10-08,18.26749992370605,18.40749931335449,18.209999084472656,18.24250030517578,86000.0,-0.0030017903937089585,-3.3887935236399067,0.303023997780496,55.75964377329268,57.658752016862024,-0.12329299598494359,-0.2104483382203206,-0.8259575523224605,-0.7260389614338614,13.072944296859024,0.19750022888183238,0.17961461735642104,0.17837505340575888,-0.1142101246774736,0.47096023148899135,0.032082464364144414,0.32466764244737334,-0.48030674604796886,49.99999999999935,-4.688254587247435,0.14629258904161535,10,-0.12625026702880504,-0.5074996948242152,-1.0062499046325648,-0.48250007629394176,-1.2374992370605433,0,-0.03955110718103827,-5.303000878531465,18.32250022888184,-1.0810771800317576,18.2450008392334,1.3437522351763107,18.04750061035156,-0.03955110718103827
5966,2012-10-09,17.657499313354492,18.26749992370605,17.622499465942386,18.227500915527344,254400.0,-0.033392670748554454,-1.0156223457360416,-22.80041199359445,40.047917097383795,55.924422981635146,0.45543361052916964,0.41512596937494095,-0.23749562661178913,-0.10288589398083658,13.245678088680538,0.6450004577636648,0.1256855547661324,-0.4280005455017104,-0.7404427815285217,-0.11555830947489909,-0.5842216635151161,-0.27177942748830475,0.8850002288818359,3.988584172167336,-48.55195221280333,0.15622111801340618,10,0.4250001907348633,0.13250064849853516,-0.35187435150146484,0.1275005340576172,-0.4475002288818395,1,-0.011751298795640075,-3.3887935236399067,18.26749992370605,-5.303000878531465,18.32250022888184,-1.0810771800317576,18.2450008392334,-0.011751298795640075
5967,2012-10-10,17.332500457763672,17.625,17.317499160766598,17.625,359600.0,-0.01840571248642331,1.102573131447525,0.513155649249611,32.54817392440846,53.44382251791525,0.74031749278058,0.7336337536548996,0.09132222607363971,0.2371017071167003,13.841283134968958,0.3400001525878942,0.08976820726745771,-0.7249994277954102,-1.1787034513124404,-0.27129540427837995,-0.9518514395539235,-0.49814741603689683,1.1915990829467766,1.2686077252003463,-48.34162312460855,0.22685201175851505,10,0.597498893737793,0.597498893737793,0.041249752044677734,0.4524993896484375,0.2624988555908203,2,0.024520364969624397,-1.0156223457360416,17.657499313354492,-3.3887935236399067,18.26749992370605,-5.303000878531465,18.32250022888184,0.024520364969624397
5968,2012-10-11,17.227500915527347,17.462499618530273,17.202499389648438,17.375,454800.0,-0.006057956986194268,-1.6328852319697145,0.5042711634518704,32.618008184422195,50.847458899622424,0.7974981269732062,0.8200326779350284,0.19206824304177061,0.3519612126565832,13.967769291846729,0.26000022888183594,0.03999490843230902,-0.7914990425109814,-1.3779115470549712,-0.2050865379669915,-1.084705294782978,-0.49829279023898465,1.2483346099853456,1.9268989686359799,-46.253073223563646,0.29320625227199515,10,0.6449985504150355,0.6449985504150355,0.11874914169311168,0.5574989318847621,0.4274997711181605,3,0.03236098692540379,1.102573131447525,17.332500457763672,-1.0156223457360416,17.657499313354492,-3.3887935236399067,18.26749992370605,0.03236098692540379
5969,2012-10-12,17.247499465942386,17.297500610351562,17.204999923706055,17.242500305175778,535200.0,0.0011608503469597853,-1.3125193715280261,-0.03389282573842379,30.607680498803433,47.16672346051861,0.739667350373665,0.7708382942043848,0.17658449521930564,0.33605133566411993,14.008607021821085,0.09250068664550781,0.007209581893693695,-0.7278754234313922,-1.4053905613533715,-0.05036028550941296,-1.0666329923923819,-0.3891178544704026,1.15193589141845,3.7344464019174684,-41.01964491197353,0.3387575689609893,10,0.6249999999999964,0.6249999999999964,0.09375047683715465,0.537500381469723,0.5150012969970668,4,0.010436313132301533,-1.6328852319697145,17.227500915527347,1.102573131447525,17.332500457763672,-1.0156223457360416,17.657499313354492,0.010436313132301533
5970,2012-10-15,17.282499313354492,17.329999923706055,17.142499923706055,17.25,336000.0,0.0020292708216178568,1.9411641509716218,6.500953834405106,30.530902498801566,43.284591647705845,0.6420712046283583,0.7222669615972279,0.1470828477627606,0.30506584281635085,14.223241212271736,0.1875,-0.025821328127186405,-0.6607505798339837,-1.405878710099806,0.0843775504318387,-1.0333146449668966,-0.2881865147010707,1.045119885943599,12.44439019097226,-28.495797535019552,0.37256406513291135,10,0.5387506484985352,0.5600004196166992,0.05875062942504883,0.5025005340576172,0.7700004577636719,0,-0.010559753457866194,-1.3125193715280261,17.247499465942386,-1.6328852319697145,17.227500915527347,1.102573131447525,17.332500457763672,-0.010559753457866194
5971,2012-10-16,17.367500305175778,17.502500534057614,17.290000915527347,17.307500839233402,250000.0,0.0049183275103967805,-3.4737085148675733,1.8461764188037018,34.17859726451428,41.35881229403292,0.45128796840203833,0.6113113093452505,0.06924529698063253,0.22313726447994853,13.695172598378477,0.22000122070312145,-0.05561062822614815,-0.539374637603764,-1.3233285340959284,0.24457925888840037,-0.9313515858498462,-0.14739768935768183,0.8653093520749522,46.632196039830234,6.742497843023791,0.3919769482460823,10,0.45374965667724965,0.4749994277954137,-0.02625036239623668,0.4174995422363317,0.6499996185302734,1,-0.019432826405633596,1.9411641509716218,17.282499313354492,-1.3125193715280261,17.247499465942386,-1.6328852319697145,17.227500915527347,-0.019432826405633596
5972,2012-10-17,17.6200008392334,17.6825008392334,17.412500381469727,17.412500381469727,346800.0,0.014538680271816151,-1.6024083095872783,3.4583717455578373,41.0589560588646,39.963949002228574,0.14725481615892022,0.3406371340737593,-0.1716399262456818,-0.02411275909030053,12.93405476419032,0.31500053405762074,-0.10606092400960421,-0.2642491340637214,-1.0541724963926953,0.5256742282652525,-0.6592108152282101,0.1307125471007673,0.5255840393337579,88.42594554882098,47.570324539879174,0.39496168116448777,10,0.2012491226196289,0.22249889373779297,-0.25500059127807617,0.16499900817871094,0.2924995422363281,2,-0.023269110966658957,-3.4737085148675733,17.367500305175778,1.9411641509716218,17.282499313354492,-1.3125193715280261,17.247499465942386,-0.023269110966658957
5973,2012-10-18,17.444999694824222,17.572500228881836,17.25,17.572500228881836,373600.0,-0.009931960049599509,4.05880592995946,-0.6144590495449779,39.59534768170551,37.43835855357739,0.21997451740556428,0.4851860489590294,0.013424257524516037,0.15261980509415096,12.282274732399703,0.37000083923339844,-0.18851780203545232,-0.4041253089904764,-1.207128265681412,0.3988776477004592,-0.805626787335946,-0.0026238306450068194,0.620338387354046,56.01838115825382,12.47512492590576,0.4015014783454686,10,0.32999992370605113,0.3975000381469691,-0.033749580383304334,0.3400001525878871,0.34250068664550426,3,0.00859843056201215,-1.6024083095872783,17.6200008392334,-3.4737085148675733,17.367500305175778,1.9411641509716218,17.282499313354492,0.00859843056201215
5974,2012-10-19,17.367500305175778,17.600000381469727,17.329999923706055,17.379999160766598,385200.0,-0.004442498767795233,-5.171465940054997,0.09802982931171456,35.363468214330624,35.17211682480383,0.1651257741797103,0.5374736254644468,0.1008577760872491,0.23696614926289428,12.45039077844097,0.2700004577636719,-0.23193976510696857,-0.448124694824223,-1.2736258016460198,0.37737641199757377,-0.8608752482351214,-0.03537414141332462,0.6240107243247124,41.66666666666601,0.2063656554850084,0.4127505534108986,10,0.337499618530277,0.4749994277954137,0.08437490463257191,0.4174995422363317,0.2574996948242223,4,0.016553929835489978,4.05880592995946,17.444999694824222,-1.6024083095872783,17.6200008392334,-3.4737085148675733,17.367500305175778,0.016553929835489978
5975,2012-10-22,17.395000457763672,17.452499389648438,17.100000381469727,17.282499313354492,279600.0,0.0015834260604388195,2.0989058897505766,-9.000915611170456,29.700863931765937,34.02244425084629,0.0009455700184801685,0.4769321859914797,0.08292957905824849,0.21845841566756619,12.833220853010058,0.35249900817871094,-0.30020229729378656,-0.38412456512451243,-1.2165546811484695,0.4483055508994447,-0.800339623136491,0.03209049288746613,0.5285896832732639,50.643750122790586,12.91859986134503,0.41621505801197856,10,-0.003749847412109375,0.42624950408935547,0.08937454223632812,0.38500022888183594,0.3299999237060547,0,0.02112677755129111,-5.171465940054997,17.367500305175778,4.05880592995946,17.444999694824222,-1.6024083095872783,17.6200008392334,0.02112677755129111
5976,2012-10-23,16.790000915527347,17.177499771118164,16.342500686645508,17.177499771118164,588000.0,-0.034780081995703704,3.3096854219067637,-3.4443992336774687,26.25117790976151,33.32277802699663,0.5251776711156708,1.0264626669660188,0.6943756358502853,0.8346121350302305,13.053055118437584,1.052499771118164,-0.4152714995051454,-0.9204991340637179,-1.8414444848392684,0.00044621671183264766,-1.380971809451495,-0.46002645867594083,1.0512302495528694,33.39553566599224,-4.078884459335768,0.46047267538777564,10,0.22249984741210582,0.6524991989135707,0.8293738365173304,0.8962497711181605,0.9399986267089808,1,0.07519349533943509,2.0989058897505766,17.395000457763672,-5.171465940054997,17.367500305175778,4.05880592995946,17.444999694824222,0.07519349533943509
5977,2012-10-24,16.662500381469727,16.922500610351562,16.642499923706055,16.797500610351562,466800.0,-0.00759383723080731,-2.1999869211234757,0.3483887163382768,19.301632735216373,31.84318075486265,0.61200263885857,1.0982361251017956,0.8318903181702311,0.9748341409142398,13.747870255834963,0.2800006866455078,-0.5273576973700749,-0.97687473297119,-1.9910422951723348,0.037292829229954805,-1.4839585140717624,-0.4697909518706176,0.9988831261983258,25.447298010593183,-8.443529570403374,0.5070837811005718,10,0.35000038146972656,0.7799997329711914,1.0406241416931152,1.016249656677246,0.7124996185302734,2,0.08132030074809249,3.3096854219067637,16.790000915527347,2.0989058897505766,17.395000457763672,-5.171465940054997,17.367500305175778,0.08132030074809249
5978,2012-10-25,16.725000381469727,16.922500610351562,16.629999160766598,16.762500762939453,250400.0,0.0037509376485600487,-1.5714094083519383,0.277780132525184,18.829271270007595,30.53446861832978,0.5260463178299482,0.9802611020212915,0.7824326740252836,0.9232728806114245,14.48757557495739,0.2925014495849645,-0.5646787490877863,-0.8472497940063484,-1.9182278088854297,0.22372822087273292,-1.382738801445889,-0.3117607865668077,0.778117187675619,30.417478143220304,1.362585354756618,0.5354890074395406,10,0.28750038146972656,0.7174997329711914,0.9781241416931152,0.9537496566772461,0.6849994659423828,3,0.0710014931488836,-2.1999869211234757,16.662500381469727,3.3096854219067637,16.790000915527347,2.0989058897505766,17.395000457763672,0.0710014931488836
5979,2012-10-26,16.870000839233402,16.889999389648438,16.555000305175778,16.75,264000.0,0.008669683375572612,3.1875424688562166,-3.1999898275775323,23.656946200187946,29.7706956962616,0.35969181177263465,0.7878374994714008,0.6544432652975978,0.7896863904084661,15.604551577414194,0.3349990844726598,-0.5526133263833657,-0.6464993476867633,-1.7427946449173355,0.44979594954380886,-1.1946469963020512,-0.09835169907147545,0.4938427040119642,47.52259179770428,20.244788002128267,0.548147648615287,10,0.14249992370605113,0.572499275207516,0.8331236839294398,0.8087491989135707,0.5174999237060511,4,0.05438645504406603,-1.5714094083519383,16.725000381469727,-2.1999869211234757,16.662500381469727,3.3096854219067637,16.790000915527347,0.05438645504406603
5980,2012-10-31,16.84000015258789,16.90250015258789,16.65250015258789,16.852500915527347,368400.0,-0.001778345296565731,3.4444745854667524,-0.10417229595488625,30.27746512704465,29.337236569876083,0.35796711382625546,0.7563987099287921,0.7017795079494036,0.8325194107040943,17.422533899231333,0.25,-0.5343541642004865,-0.612875080108644,-1.7112303846820112,0.48548022446472316,-1.1620527323953276,-0.06369742782196042,0.4012822478654918,59.58083969116908,28.144394466154417,0.5491776522866832,10,0.1725006103515625,0.6024999618530273,0.8693747520446777,0.838749885559082,0.46999931335449574,2,0.046615192416816775,3.1875424688562166,16.870000839233402,-1.5714094083519383,16.725000381469727,-2.1999869211234757,16.662500381469727,0.046615192416816775
5981,2012-11-01,17.432500839233402,17.65250015258789,16.690000534057614,16.842500686645508,811600.0,0.03518412596655818,-1.1508360362971364,-47.19713152272108,52.13675840679478,30.56810349742388,-0.2507082587005698,0.09700424647886408,0.13095529084861468,0.25598762811124587,17.412588937618025,0.962499618530277,-0.4984327213766697,0.025250530242924896,-0.9897135965804118,1.0402146570662616,-0.48223153316874345,0.5327325936545932,-1.0900001525878942,79.95450169098032,42.855433251027094,0.5074820634116692,11,-0.43500041961670277,0.009999275207515979,0.27812385559081676,0.24624919891357067,-0.005001068115237928,3,0.016778977665558248,3.4444745854667524,16.84000015258789,3.1875424688562166,16.870000839233402,-1.5714094083519383,16.725000381469727,0.016778977665558248
5982,2012-11-02,17.040000915527347,17.6200008392334,16.987499237060547,17.4375,509600.0,-0.022515411146443065,-1.5174070812583504,-0.6737270875763647,46.43197286812703,31.327728518137384,0.05684436708317264,0.4323200310649611,0.5364238212414101,0.6659687179270826,17.858734677802364,0.6325016021728516,-0.47357955326342704,-0.31687440872191885,-1.2974673266584276,0.6637185092145899,-0.8071708676901714,0.17342205024633373,-0.6713002395629921,44.19140572048308,2.5341026247099236,0.49029645896825386,11,-0.042500495910648084,0.40249919891357067,0.7199993133544886,0.6387491226196254,0.3699989318847621,4,0.040492874978676374,-1.1508360362971364,17.432500839233402,3.4444745854667524,16.84000015258789,3.1875424688562166,16.870000839233402,0.040492874978676374
5983,2012-11-05,17.579999923706055,17.63249969482422,16.907499313354492,16.907499313354492,558400.0,0.031690080936946696,-1.1561330066026818,-1.6918293314907735,55.28197222393911,33.5408956303161,-0.5162837563368683,-0.16870311111150116,0.015613253390434068,0.14465277366538842,18.39392640460052,0.7250003814697266,-0.451861874111394,0.256374645233155,-0.6387969738896189,1.1515462643559289,-0.1912111643282337,0.7039604547945437,-1.1856232582092296,93.39405567547091,45.00073292971554,0.44758580956138755,11,-0.5824995040893555,-0.13749980926513672,0.19062519073486328,0.09875011444091797,-0.2099990844726527,0,-0.01166097409531952,-1.5174070812583504,17.040000915527347,-1.1508360362971364,17.432500839233402,3.4444745854667524,16.84000015258789,-0.01166097409531952
5984,2012-11-06,17.674999237060547,17.760000228881836,17.457500457763672,17.582500457763672,851200.0,0.005403828996972226,1.3047534622818362,0.13754452839607015,56.11846662959998,36.476184818964335,-0.6292495709159986,-0.33170550386379105,-0.05555490285487963,0.0695975361252259,18.108930704391046,0.30249977111816406,-0.46446447308892047,0.38374900817871094,-0.3991037637552708,1.1666017801126927,-0.0076773777882799266,0.7751753941457018,-1.2554601018218996,92.32496740715992,37.757419737538456,0.3914263859669901,11,-0.623748779296875,-0.2324991226196289,0.0956258773803711,0.0037508010864257812,-0.4549999237060547,1,-0.014992893979468569,-1.1561330066026818,17.579999923706055,-1.5174070812583504,17.040000915527347,-1.1508360362971364,17.432500839233402,-0.014992893979468569
5985,2012-11-07,17.545000076293945,17.645000457763672,17.257499694824222,17.610000610351562,361600.0,-0.007354974052503627,4.740742310572292,-0.702717749917519,52.72866628705405,39.41812797199684,-0.5316433334261816,-0.2725851046554908,0.09693377366008349,0.2136782258655714,18.091945811771815,0.4174995422363246,-0.46319122768866805,0.28987483978271555,-0.3584108207639005,0.9381605003293316,-0.03426799049059426,0.6140176700560254,-1.0718424973095715,79.90652206464316,23.329943533687768,0.3241428302733089,11,-0.3874998092651367,-0.10249996185302734,0.22562503814697266,0.1275005340576172,-0.5100002288818359,2,-0.00897687732514163,1.3047534622818362,17.674999237060547,-1.1561330066026818,17.579999923706055,-1.5174070812583504,17.040000915527347,-0.00897687732514163
5986,2012-11-08,17.450000762939453,17.635000228881836,17.245000839233402,17.512500762939453,423200.0,-0.00541460888808154,1.5365902070488175,0.9615305613427624,47.25363305315742,42.52390578510139,-0.3723322633935524,-0.20440823320019064,0.21853751287447665,0.3192759475555498,18.83271285690582,0.38999938964843395,-0.44646841876107146,0.2052504539489739,-0.42222933471244417,0.832730242610392,-0.10848944038173514,0.5189903482796829,-0.9253694779591797,63.63646533439533,10.630558179387648,0.3137398943307088,11,-0.29250049591064453,-0.007500648498535156,0.30749940872192383,0.21624946594237926,-0.095001220703125,3,-0.0080229966118055,4.740742310572292,17.545000076293945,1.3047534622818362,17.674999237060547,-1.1561330066026818,17.579999923706055,-0.0080229966118055
5987,2012-11-09,17.75749969482422,17.8174991607666,17.397499084472653,17.444999694824222,802000.0,0.017621714523808896,-1.061343892758163,-4.999999999999943,54.841212714329366,46.52523261224826,-0.567890760735974,-0.5042899672392096,-0.06033078515545398,0.021876046211410483,18.669566756599597,0.42000007629394887,-0.4114580297456527,0.4914994239807129,-0.1760021756367287,1.1590010235981545,0.15774862417199031,0.8252502237894355,-1.1834536520878842,93.40665098867747,39.097147380879164,0.3337507998087214,11,-0.5712499618530273,-0.33624935150146484,0.09124994277954102,-0.09124946594238637,-0.49999999999999645,4,-0.018583693052363626,1.5365902070488175,17.450000762939453,4.740742310572292,17.545000076293945,1.3047534622818362,17.674999237060547,-0.018583693052363626
5988,2012-11-12,17.78499984741211,17.885000228881836,17.547500610351562,17.75749969482422,512000.0,0.001548650038603494,1.9670176732955498,0.088000488281251,56.569627425981054,50.182197192891934,-0.47965877900863774,-0.5142479639248769,-0.06344851052110556,-0.0006914694394630772,18.16967916856708,0.33749961853027344,-0.30696897669926315,0.49112462997436523,-0.2150497093546555,1.197298969303386,0.1380374603098531,0.8442117996388774,-1.1363466175939578,84.37492549412289,27.290279176899475,0.3530871696645112,11,-0.5162496566772461,-0.36374950408935547,0.06374979019165039,-0.11874961853027699,-0.2849998474121094,0,-0.02108518432484363,-1.061343892758163,17.75749969482422,1.5365902070488175,17.450000762939453,4.740742310572292,17.545000076293945,-0.02108518432484363
5989,2012-11-13,17.427499771118164,17.844999313354492,17.397499084472653,17.732500076293945,282400.0,-0.020101213346142677,-1.4520447728436325,-11.090858648911084,50.46328344768369,52.42506589518516,-0.038846119128500334,-0.15027601907018706,0.31180049386678377,0.35687831014896076,17.78002615039197,0.4475002288818395,-0.17256484496071067,0.12462453842163157,-0.5836461864730609,0.832895263316324,-0.22951082402571643,0.47875990086897957,-0.6799387813749185,28.515485301480183,-28.170072836881715,0.35413536244734667,11,-0.1399993896484375,-0.006249427795410156,0.44500017166137695,0.23875045776366832,0.027500152587890625,1,-0.003299321913063702,1.9670176732955498,17.78499984741211,-1.061343892758163,17.75749969482422,1.5365902070488175,17.450000762939453,-0.003299321913063702
5990,2012-11-14,17.100000381469727,17.497499465942386,17.057500839233402,17.47249984741211,574000.0,-0.018792104085474604,1.0828401298355037,1.2213085023888737,54.79875685656898,52.72084350071563,0.36812512465164815,0.171650599147803,0.6511107653277257,0.6826634665020919,17.500425460197132,0.4399986267089844,-0.0406008416550776,-0.19374990463256836,-0.907804742264716,0.5203049329995793,-0.5507773234486422,0.16327751418350545,-0.2614442525953926,5.135900130921021,-52.24452850745711,0.3570274188160731,11,0.2962493896484375,0.27499961853027344,0.8187494277954102,0.5662498474121058,0.029998779296871447,2,0.007017481240222834,-1.4520447728436325,17.427499771118164,1.9670176732955498,17.78499984741211,-1.061343892758163,17.75749969482422,0.007017481240222834
5991,2012-11-15,17.030000686645508,17.227500915527347,16.834999084472653,17.02750015258789,432400.0,-0.0040935493136055046,-1.025801942282797,-0.006712852731992811,55.791972834758795,53.76084349700805,0.41909860554670786,0.22669185683400883,0.7110744311859385,0.7445367992145862,17.971391866074566,0.3925018310546946,0.07438144183971929,-0.24687461853027415,-0.9694915679749982,0.47574233091444995,-0.6081830932526344,0.11443385619208613,0.8549995422363281,18.57156091792443,-41.07817928723292,0.3613084747223614,11,0.3299989700317383,0.27499961853027344,0.9206242561340332,0.6362495422363246,0.2274990081787145,3,0.0002935502386984812,1.0828401298355037,17.100000381469727,-1.4520447728436325,17.427499771118164,1.9670176732955498,17.78499984741211,0.0002935502386984812
5992,2012-11-16,17.209999084472653,17.297500610351562,16.872499465942386,17.020000457763672,402400.0,0.010569488583068276,1.328762685116459,75.98321891685595,57.370811725863106,53.9929367749996,0.2969811190824707,0.015180549894445505,0.5240530026446635,0.5613280815262662,18.976169275066002,0.42500114440917613,0.16723141614640724,-0.04637613296509002,-0.7510469690066515,0.6582947030764714,-0.39871155098586897,0.3059592850556889,0.6540011215209987,35.71424678884571,-26.49167989082713,0.3523354180207804,11,0.1500005722045934,-0.09624862670898082,0.7262506484985387,0.4562511444091797,-0.25,4,0.008425361154986932,-1.025801942282797,17.030000686645508,1.0828401298355037,17.100000381469727,-1.4520447728436325,17.427499771118164,0.008425361154986932
5993,2012-11-19,17.594999313354492,17.61750030517578,17.239999771118164,17.287500381469727,872400.0,0.02237072919017158,1.141841438867606,1.6184271287168772,60.26911484848708,54.4541199104315,-0.09573528186003344,-0.37735298076930235,0.1311200051895085,0.1744455004784875,19.273443791863034,0.40750122070312855,0.17208539362537323,0.3311241149902351,-0.38509795872034047,1.0473461887008106,-0.026986921865052693,0.6892351518455229,0.24842087020874004,75.24753036177304,10.722250303455326,0.3581110368552881,11,-0.2349996566772461,-0.4812488555908203,0.33500003814697266,-0.04124927520751953,-0.4349994659423828,0,-0.019181564745734847,1.328762685116459,17.209999084472653,-1.025801942282797,17.030000686645508,1.0828401298355037,17.100000381469727,-0.019181564745734847
5994,2012-11-20,17.655000686645508,17.655000686645508,17.332500457763672,17.53499984741211,618400.0,0.003410137859197082,4.374966224270842,0.39024798719745935,61.44665069706712,55.4227848448774,-0.17754223945613035,-0.4371226924654046,0.06363891600197391,0.10658456946952555,19.641516279787684,0.32250022888183594,0.2287469186107849,0.37675046920776367,-0.35948961477343744,1.1129905531889648,0.008630427217163117,0.7448705111983642,0.16825107493591318,100.0,33.409693618064566,0.3681200419906014,11,-0.2950010299682617,-0.5412502288818359,0.217498779296875,-0.10125064849853516,-0.5650005340576172,1,-0.008779421162115941,1.141841438867606,17.594999313354492,1.328762685116459,17.209999084472653,-1.025801942282797,17.030000686645508,-0.008779421162115941
5995,2012-11-21,17.762500762939453,17.770000457763672,17.524999618530273,17.690000534057614,234000.0,0.0060889307342399945,4.600043596730245,0.6041643487244991,55.36586107160286,56.32414351359356,-0.2804361520620624,-0.5435468346534762,-0.04669974045110692,-0.00958697210323578,19.328048924915294,0.24500083923339844,0.21806872799048804,0.4658755302429185,-0.30036616441118724,1.2321172248970242,0.08275468291586563,0.8489963775699714,0.040985945099791365,99.19789477978826,32.88125136440043,0.3831208473270524,11,-0.40250110626220703,-0.6487503051757812,0.10999870300292969,-0.20875072479248047,-0.6775016784668004,2,-0.017311798791022848,4.374966224270842,17.655000686645508,1.141841438867606,17.594999313354492,1.328762685116459,17.209999084472653,-0.017311798791022848
5996,2012-11-23,18.052499771118164,18.05500030517578,17.762500762939453,17.762500762939453,101200.0,0.016326474073052655,-1.0172451214459068,3.999973691825854,67.03113299620193,57.67857910046828,-0.5319200190691085,-0.7737853965899966,-0.3332440105130168,-0.31057108428597857,17.558700400292015,0.2924995422363281,0.20316167214834735,0.6927495956420913,-0.10512033710896063,1.4906195283931432,0.29381462926656354,1.091684562017619,-1.2175006866455114,99.78853849615547,29.40612300724257,0.3989349663755268,11,-0.6075000762939453,-0.8537492752075195,-0.2206249237060547,-0.4987497329711914,-0.7175006866455114,4,-0.05110099000402457,4.600043596730245,17.762500762939453,4.374966224270842,17.655000686645508,1.141841438867606,17.594999313354492,-0.05110099000402457
5997,2012-11-26,18.01749992370605,18.20249938964844,17.725000381469727,18.01499938964844,702400.0,-0.0019387812134532556,1.5637567397348355,0.008622560722928873,58.86526631820275,57.93365008849292,-0.5097681768782572,-0.6662251975779441,-0.30036357152924964,-0.29413643767912845,15.816551007648643,0.4774990081787145,0.21088966553164923,0.5899997711181619,-0.18846150583182464,1.3684610480681485,0.20076913264317042,0.9792304095931534,-1.1581008148193348,80.77926864793137,12.757944723221755,0.38923063847499245,11,-0.49875068664550426,-0.7449998855590785,-0.18562507629394176,-0.4637498855590785,-0.7425003051757777,0,-0.04218122559178583,-1.0172451214459068,18.052499771118164,4.600043596730245,17.762500762939453,4.374966224270842,17.655000686645508,-0.04218122559178583
5998,2012-11-27,17.912500381469727,18.212499618530273,17.86750030517578,18.049999237060547,366400.0,-0.005827642163504287,-2.032974219241249,-54.98779557605251,54.79317063932295,58.414748665341726,-0.42999977527966493,-0.49297471521809655,-0.20213220614441596,-0.2044295315251361,13.967566110516588,0.3449993133544922,0.2468610951292014,0.4256252288818345,-0.3070297541432545,1.1582802119069235,0.05929773736928823,0.7919527203943808,-0.9993772613525422,65.90914509518329,0.922326557010976,0.366327491512545,11,-0.3887510299682617,-0.6350002288818359,-0.08062553405761719,-0.3587503433227539,-0.6149997711181641,1,-0.05317522828819732,1.5637567397348355,18.01749992370605,-1.0172451214459068,18.052499771118164,4.600043596730245,17.762500762939453,-0.05317522828819732
5999,2012-11-28,17.787500381469727,17.825000762939453,16.96500015258789,17.825000762939453,277600.0,-0.006978366913494183,44.866232643304,0.2727323169970453,54.90395741726453,58.42643761653012,-0.27777434953427615,-0.31169433293121074,-0.08944162866870187,-0.09516519134509593,12.070419959267193,0.9475002288818359,0.22761504302787472,0.25475025177001953,-0.4285039012950236,0.9380044048350626,-0.08687682476250203,0.5963773283025411,0.4249992370605469,65.9319103002986,2.7153331247417754,0.3416270765325224,11,-0.2637510299682617,-0.5100002288818359,0.02124929428100586,-0.2337503433227539,-0.6599998474121129,2,-0.03527761183979061,-2.032974219241249,17.912500381469727,1.5637567397348355,18.01749992370605,-1.0172451214459068,18.052499771118164,-0.03527761183979061
6000,2012-11-29,17.625,17.905000686645508,17.467500686645508,17.852500915527344,484400.0,-0.009135650202937606,1.6315753243922306,6.066629367783937,53.44487080326502,58.165648501919705,-0.03684587039153442,-0.09208984248314067,0.06489371428465773,0.0544866341680752,10.048093576774203,0.4375,0.19364516261855869,0.05299987792968608,-0.5479236917341197,0.6539234475934919,-0.2474619069022168,0.35346166276158897,0.5874996185302734,52.905822040856265,-9.833909492080394,0.3004617848319024,11,-0.08250045776367188,-0.3474998474121094,0.14874982833862305,-0.07124996185302734,-0.5,3,-0.03035460127160905,44.866232643304,17.787500381469727,-2.032974219241249,17.912500381469727,1.5637567397348355,18.01749992370605,-0.03035460127160905
6001,2012-11-30,17.725000381469727,17.727500915527344,17.482500076293945,17.667499542236328,684000.0,0.005673780508920645,6.839787604138057,-0.25274992454475337,49.303336901351784,57.269262410307334,-0.031170897125441854,-0.17818917884357788,-0.047758486984733395,-0.05898904658965165,10.316455016847772,0.24500083923339844,0.21220602497212582,0.13837528228759766,-0.46249069437869395,0.7392412589538893,-0.16205770604554814,0.43880827062074346,0.46254924774169837,60.92188811541644,1.976164823271283,0.30043298833314586,11,-0.13625049591064453,-0.44750022888183594,-0.11875009536743164,-0.1712503433227539,-0.22249984741211293,4,-0.03610726562613509,1.6315753243922306,17.625,44.866232643304,17.787500381469727,-2.032974219241249,17.912500381469727,-0.03610726562613509
6002,2012-12-03,17.729999542236328,17.7549991607666,17.502500534057614,17.752500534057614,353200.0,0.0002820400935972245,17.364708330443484,-0.3913158854943489,48.809515945781705,55.99597364334008,0.05067845176998276,-0.13580785269817852,-0.06488690627309879,-0.07441772514084022,10.573047811424834,0.2524986267089879,0.24165526964893402,0.10887451171874929,-0.4365163103179128,0.6542653337554114,-0.16382089929958,0.38156992273707857,0.433099097442625,61.32262261695989,5.362459742053332,0.2726954110183302,12,-0.1412496566772461,-0.3462495803833008,-0.5024991035461426,-0.28749942779541016,-0.31749916076660156,0,-0.022278650195264094,6.839787604138057,17.725000381469727,1.6315753243922306,17.625,44.866232643304,17.787500381469727,-0.022278650195264094
6003,2012-12-04,17.375,17.852500915527344,17.367500305175778,17.752500534057614,743200.0,-0.02002253533005738,-1.4713411700674717,16.777061964908825,48.86240869305741,54.59772453178344,0.41481108702461,0.21401901914679655,0.2711903655201482,0.26626564206083714,10.758125318803788,0.48500061035156605,0.2690615477100913,-0.23587503433227397,-0.7921176857410437,0.32036761707649575,-0.5139963600366606,0.042246291372112665,0.7641366699371304,43.61698026301105,-15.161458749641191,0.27812132570438514,12,0.21374988555908203,0.008749961853027344,-0.14749956130981445,0.06750011444091797,-0.010000228881835938,1,-0.005755417638545368,17.364708330443484,17.729999542236328,6.839787604138057,17.725000381469727,1.6315753243922306,17.625,-0.005755417638545368
6004,2012-12-05,17.40999984741211,17.512500762939453,17.272499084472653,17.327499389648438,274400.0,0.002014379707171665,-1.493510096506296,-0.21854394979764655,57.692304051630046,54.8562181962309,0.38152446395298156,0.16669467494870815,0.22083094223241062,0.21405388739658093,11.381921662510713,0.24000167846680043,0.28057217832038717,-0.18762521743774485,-0.7500271448767428,0.3747767100012531,-0.46882618115724384,0.09357574628175414,0.7056540921780368,21.739195990507447,-42.01431178321982,0.28120096371949926,12,0.17875003814697266,-0.02624988555908203,-0.18249940872192383,0.032500267028808594,0.09250068664550426,2,-0.006461759795895028,-1.4713411700674717,17.375,17.364708330443484,17.729999542236328,6.839787604138057,17.725000381469727,-0.006461759795895028
6005,2012-12-06,17.387500762939453,17.552499771118164,17.319999694824222,17.319999694824222,157600.0,-0.0012923081372686607,-5.8887821418485995,0.818190225181443,59.08514980102468,53.97333117454453,0.38580755252922927,0.18634322515613633,0.2245715225222007,0.21983387056567238,11.52101964665684,0.23250007629394176,0.24894603166818285,-0.2022493362426765,-0.7721150986604961,0.3676164261751431,-0.4871822174515863,0.08268354496623331,0.705140100910647,19.827813001500058,-47.59029251275628,0.28493288120891025,12,0.2012491226196289,0.044999122619628906,-0.16000032424926758,0.054999351501464844,0.03999900817871094,3,-0.0149532835354933,-1.493510096506296,17.40999984741211,-1.4713411700674717,17.375,17.364708330443484,17.729999542236328,-0.0149532835354933
6006,2012-12-07,17.309999465942386,17.424999237060547,17.149999618530273,17.424999237060547,297600.0,-0.004457299416041227,3.782611580117095,-1.7036733540548548,52.68097570354602,53.286187772916016,0.3876774158253653,0.2664808050962755,0.28081804943480293,0.27839894341617466,11.765954639586273,0.27499961853027344,0.20375782291917588,-0.2727505683898883,-0.8531857428374643,0.30768460605768766,-0.5629681556136781,0.01746701883390145,0.7600885836824709,22.775736941134813,-46.64290089935906,0.2902175872237884,12,0.27875041961669567,0.14125061035155895,-0.08249902725220082,0.1325006484985316,0.03499984741210582,4,-0.010687433370889177,-5.8887821418485995,17.387500762939453,-1.493510096506296,17.40999984741211,-1.4713411700674717,17.375,-0.010687433370889177
6007,2012-12-10,17.427499771118164,17.467500686645508,17.280000686645508,17.280000686645508,724000.0,0.006788001663833754,-1.5423886618734806,-1.2826032872804867,44.75744731657809,52.17110740372214,0.19856560485325048,0.1296366588707194,0.14548859136870718,0.14508799205135858,12.512697276428336,0.1875,0.18132774802685248,-0.13875026702880788,-0.7170270016645581,0.43952646760694236,-0.427888634346683,0.15038810028906724,0.6204865205659544,39.501728149698764,-27.974215060199057,0.28913836731787473,12,0.007500648498535156,0.09624958038330078,-0.20749950408935547,0.015000343322753906,-0.0049991607666015625,0,0.004303587085035865,3.782611580117095,17.309999465942386,-5.8887821418485995,17.387500762939453,-1.493510096506296,17.40999984741211,0.004303587085035865
6008,2012-12-11,17.40999984741211,17.5,17.325000762939453,17.5,535600.0,-0.0010041557272062462,2.8888653414148266,-0.6101743133502302,42.122151393347174,50.750906734397994,0.15342398884433806,0.12395741414701433,0.14515257419185446,0.14511787614069505,13.454493521389614,0.17499923706054688,0.09019911463197872,-0.13750019073486186,-0.7102038996916065,0.43520351822188275,-0.42385204521323416,0.14885166374351044,0.6163267214900863,64.59630566849583,1.183443590045492,0.28635185447837275,12,0.11750030517578125,0.11374950408935547,-0.18999958038330078,0.032500267028808594,0.08250045776366832,1,0.00014362631128839176,-1.5423886618734806,17.427499771118164,3.782611580117095,17.309999465942386,-5.8887821418485995,17.387500762939453,0.00014362631128839176
6009,2012-12-12,17.370000839233402,17.467500686645508,17.25,17.467500686645508,522400.0,-0.0022974732067360115,3.4615595289330567,1.0833298012121846,36.80670156960651,48.90222126399149,0.1430119010453481,0.16804355925394887,0.1691426928134696,0.16815501758051,14.115251469931545,0.2175006866455078,0.03002295713257297,-0.1746242523193331,-0.7504332304893033,0.40118472585063714,-0.46252874140432,0.1132802367656538,0.6350992013425092,54.658667652328084,-4.052989487349777,0.28790448908498556,12,0.1312494277954066,0.15374851226806285,-0.1500005722045934,0.07249927520751598,-0.2850017547607493,2,-0.0002879140975020622,2.8888653414148266,17.40999984741211,-1.5423886618734806,17.427499771118164,3.782611580117095,17.309999465942386,-0.0002879140975020622
6010,2012-12-13,17.219999313354492,17.430000305175778,17.120000839233402,17.389999389648438,392000.0,-0.008635666012180243,1.4799768068175885,1.7435932548222397,19.1094414829618,45.547343995281494,0.25649578726969224,0.34519434396263904,0.2969519390078972,0.3045012583525164,14.116701675236168,0.3099994659423757,-0.01899139739647282,-0.33062572479247976,-0.8891692589280638,0.22791780934310424,-0.6098974918602735,-0.051353957724685984,0.7642987294616574,26.315446044500863,-26.07664710217352,0.27927176706779216,12,0.2662515640258789,0.30375003814697266,0.026875972747802734,0.22250080108642578,-0.18249893188476562,3,0.016405414167701915,3.4615595289330567,17.370000839233402,2.8888653414148266,17.40999984741211,-1.5423886618734806,17.427499771118164,0.016405414167701915
6011,2012-12-14,17.03499984741211,17.235000610351562,17.004999160766598,17.197500228881836,250400.0,-0.010743291133520017,-1.0674124555312334,0.9558841678914831,17.195311295965737,42.03465458974639,0.37249777127644634,0.5592611473669429,0.449656539460598,0.47658701235828005,13.747222190452751,0.2300014495849645,-0.06854092289411895,-0.5158751487731941,-1.0734412978071788,0.041691000260790645,-0.7946582232901882,-0.23709207425619994,0.9289122375994765,6.060734501374348,-40.97500292380138,0.2787830745169932,12,0.3937501907348633,0.48874950408935547,0.2650003433227539,0.4075002670288086,0.4249992370605433,4,0.023040794084050464,1.4799768068175885,17.219999313354492,3.4615595289330567,17.370000839233402,2.8888653414148266,17.40999984741211,0.023040794084050464
6012,2012-12-17,17.354999542236328,17.364999771118164,16.969999313354492,17.042499542236328,501600.0,0.018784836964517604,1.375939332056033,-1.9230724086528868,33.72259960817196,40.35245358031467,-0.0070288655495360786,0.2642286467877497,0.11000529310613416,0.14943499923759873,13.411600840812135,0.3950004577636719,-0.09786089332769521,-0.2031254768371582,-0.7455953837865508,0.33934443011223436,-0.4743604303118545,0.06810947663753808,0.5889343041267843,72.64145850802345,26.836714953382852,0.27123495347469617,12,-0.09375,0.16874980926513672,-0.054999351501464844,0.08750057220458984,0.4250011444091797,0,-0.0005762160268283356,-1.0674124555312334,17.03499984741211,1.4799768068175885,17.219999313354492,3.4615595289330567,17.370000839233402,-0.0005762160268283356
6013,2012-12-18,17.257499694824222,17.395000457763672,17.125,17.295000076293945,464000.0,-0.005617968884114588,1.273677109517423,-0.12000122070311363,34.272971672750955,37.75030553821699,0.08051810092404921,0.3532592322103483,0.17994846302486422,0.23435282731425744,13.966665143976437,0.2700004577636719,-0.12733258736674458,-0.28375034332275106,-0.8421541157647425,0.2746534291192404,-0.5629522295437468,-0.004548457101755332,0.6668554776633862,57.78886188150389,13.929847371621918,0.2792018862209953,12,0.0037498474121058223,0.26624965667724254,0.046250343322750354,0.18500041961669567,0.43250083923339133,1,0.009561113628576479,1.375939332056033,17.354999542236328,-1.0674124555312334,17.03499984741211,1.4799768068175885,17.219999313354492,0.009561113628576479
6014,2012-12-19,17.5,17.704999923706055,17.182500839233402,17.290000915527347,600800.0,0.014051879441638215,-1.4588236350091348,-5.5999186206199365,46.458922288213955,36.34739137012691,-0.1652510232224671,0.10387710037552722,-0.09035722311452332,-0.026273057322093507,14.285102784738879,0.5224990844726527,-0.15341838912481265,-0.033500003814697976,-0.589554008592188,0.522554000962792,-0.3115270062034412,0.24452699857404525,0.4051680720896158,72.10887707861903,28.17997785168577,0.2780270023887441,12,-0.16250038146972656,0.023749351501464844,-0.1549997329711914,-0.05749988555908203,0.24749946594238637,2,-0.00042855398995556016,1.273677109517423,17.257499694824222,1.375939332056033,17.354999542236328,-1.0674124555312334,17.03499984741211,-0.00042855398995556016
6015,2012-12-20,17.454999923706055,17.6825008392334,17.377500534057614,17.497499465942386,635600.0,-0.00257143293108264,-2.088636934309314,-0.20237965485923923,42.10524554617118,35.1723102415297,-0.12255750918238562,0.13139551263132176,-0.072485623825159,0.0020318661930609494,14.94241475010819,0.3050003051757848,-0.15577746654185987,-0.06312503814697124,-0.6094379123903053,0.48318783609636284,-0.3362814752686383,0.2100313989746958,0.4313647899935269,65.9864228030476,23.207055261161727,0.2731564371216666,12,-0.11750030517578125,0.06874942779541016,-0.10062456130981445,-0.012499809265136719,0.25749969482421875,3,-0.021197412824442097,-1.4588236350091348,17.5,1.273677109517423,17.257499694824222,1.375939332056033,17.354999542236328,-0.021197412824442097
6016,2012-12-21,17.129999160766598,17.517499923706055,17.02750015258789,17.125,2074400.0,-0.01861935057920372,-3.900025749353882,-0.11762857912206796,35.2216704797965,34.11277948188731,0.1946998387603145,0.4044791407785979,0.24071594596797752,0.31346745580045265,15.853599655900986,0.48999977111816406,-0.19224631480729215,-0.3420007705688519,-0.852976962323627,0.16897542118592312,-0.5974888664462412,-0.08651267469146262,0.7379382617107488,21.76866864580906,-17.894065736334777,0.25548809587738835,12,0.20750045776367543,0.39375019073486683,0.255625724792484,0.31250095367431996,0.7900009155273473,4,-0.005399812249187064,-2.088636934309314,17.454999923706055,-1.4588236350091348,17.5,1.273677109517423,17.257499694824222,-0.005399812249187064
6017,2012-12-24,17.257499694824222,17.342500686645508,17.067499160766598,17.170000076293945,512400.0,0.0074431138531310115,1.135920891818849,17.502861503256188,46.74063257251102,34.625944057349955,0.045314092646218995,0.2288554817748576,0.11313179977077326,0.1876552931210469,16.462133387554616,0.2750015258789098,-0.22915241981190704,-0.1765002250671337,-0.6260073862906026,0.2730069361563352,-0.40125380567886637,0.048253355544598975,0.5923789822553367,33.94828338565106,-4.998869557829806,0.22475358061173373,12,0.07999992370605113,0.2849998474121058,0.07500028610229137,0.18500041961669567,0.6275005340576136,0,0.011733993523358688,-3.900025749353882,17.129999160766598,-2.088636934309314,17.454999923706055,-1.4588236350091348,17.5,0.011733993523358688
6018,2012-12-26,16.959999084472653,17.274999618530273,16.947500228881836,17.274999618530273,257200.0,-0.017238917317831115,1.079357678730374,-3.600021798365017,39.10411063163178,34.88121173090832,0.3042660735166969,0.4757291667759205,0.41047505795496164,0.48169852458293505,17.18142965750838,0.3274993896484375,-0.2534190307820019,-0.4263757705688498,-0.8641020566297186,0.011350515492019042,-0.645238913599286,-0.2075126275384136,0.8721820221170731,1.6500146041269597,-37.8432059988665,0.218863143030435,12,0.3662509918212926,0.620000839233402,0.2768759727478063,0.48250102996826527,0.6800003051757848,2,0.04834915368147574,1.135920891818849,17.257499694824222,-3.900025749353882,17.129999160766598,-2.088636934309314,17.454999923706055,0.04834915368147574
6019,2012-12-27,17.15999984741211,17.309999465942386,16.84000015258789,17.014999389648438,714400.0,0.011792498451403954,1.112357913144838,-0.46031813310242836,44.92752513783069,37.74988769256042,0.07972827746859323,0.2385371740101121,0.21199301323617803,0.28363948850513054,17.5096855058267,0.46999931335449574,-0.26692159962929907,-0.19499998092651438,-0.6004306271549851,0.2104306653019563,-0.3977153040407515,0.00771534218772274,0.6367940240692995,37.982128667256795,-3.833454304486466,0.20271532311423554,12,0.11250019073486328,0.36625003814697266,0.07687520980834961,0.2825002670288086,0.16749954223632812,3,0.03088582117472649,1.079357678730374,16.959999084472653,1.135920891818849,17.257499694824222,-3.900025749353882,17.129999160766598,0.03088582117472649
6020,2012-12-28,17.09000015258789,17.557500839233402,17.0,17.247499465942386,660800.0,-0.004079236331390512,-2.3037124110609604,-1.0861987319460402,45.07832068169497,40.847999846530335,0.14454923594056623,0.2807975905643012,0.28160101407180704,0.3554331061152567,17.74849071303024,0.557500839233402,-0.27783736999844066,-0.23824968338012553,-0.6392458208848701,0.16274645412461908,-0.43874775213249606,-0.037751614627755004,0.6493860957599082,34.843172230093636,-8.993311083492713,0.20049806875237194,12,0.18249988555908203,0.4362497329711914,0.14687490463256836,0.35249996185302734,0.16749954223633168,4,0.03847275058420241,1.112357913144838,17.15999984741211,1.079357678730374,16.959999084472653,1.135920891818849,17.257499694824222,0.03847275058420241
6021,2012-12-31,17.084999084472653,17.209999084472653,16.952499389648438,17.075000762939453,569200.0,-0.0002926312504731854,-1.0195969901416388,-0.0634816833181716,41.931680629904825,41.76011996005621,0.17588471179965737,0.24811388752997132,0.28340394420080983,0.36249665219216354,18.042840353376327,0.2574996948242152,-0.2783347559224154,-0.21125068664550994,-0.5797668822860409,0.157265508995021,-0.3955087844657754,-0.026992588825244468,0.6004239981295534,34.146159919398976,-9.815693080647655,0.1842580978202646,12,0.18750095367431996,0.44125080108642933,0.1518759727478063,0.35750102996826527,0.157501220703125,0,0.036728157312452714,-2.3037124110609604,17.09000015258789,1.112357913144838,17.15999984741211,1.079357678730374,16.959999084472653,0.036728157312452714
6022,2013-01-02,17.334999084472653,17.489999771118164,17.1875,17.274999618530273,775600.0,0.014632719543263395,-1.5744803460842323,6.000953834416123,48.40762938365589,43.33063748349009,-0.08632913962144428,-0.034778989832155105,0.02490479708519544,0.11671240315294185,18.10792713845155,0.40500068664551137,-0.23396509053283054,0.05849933624267223,-0.2495099810782051,0.36650865356354956,-0.09550532241776466,0.21250399490310912,0.2996986223286946,68.98933214949263,26.495917946134412,0.15400465866043847,1,-0.06249904632568004,0.19125080108642933,-0.013123989105221057,0.10750102996826527,0.0625,2,0.03374681411695546,-1.0195969901416388,17.084999084472653,-2.3037124110609604,17.09000015258789,1.112357913144838,17.15999984741211,0.03374681411695546
6023,2013-01-03,17.274999618530273,17.412500381469727,17.225000381469727,17.334999084472653,624000.0,-0.003461175028046104,-1.343780175239912,-1.0,47.99997751339954,43.50186584184404,-0.02635809064675243,0.018281893728168797,0.08117435595924505,0.18074127396768702,17.88809147173043,0.1875,-0.16471072369113315,0.003499889373777876,-0.3010035752574183,0.30800335400497403,-0.1487518429418202,0.15575162168937595,0.31201623501826603,60.627045247316794,18.859805015588854,0.1522517323155978,1,-0.013749122619628906,0.2512502670288086,0.12062501907348633,0.16750049591064453,0.09749984741211293,3,0.035311179381864344,-1.5744803460842323,17.334999084472653,-1.0195969901416388,17.084999084472653,-2.3037124110609604,17.09000015258789,0.035311179381864344
6024,2013-01-04,17.297500610351562,17.392499923706055,17.117500305175778,17.287500381469727,477200.0,0.001302517645045409,1.7500119209972032,-0.16667196490448263,51.724164268516944,44.57063458877134,-0.09007694162229996,-0.013786223716170554,0.057626437165424704,0.1627208603870578,17.56571338143062,0.274999618530277,-0.14289957454698765,0.031625843048097124,-0.26618800521005426,0.3294396913062485,-0.11728108108097857,0.18053276717717281,0.24469430113933655,57.024858525512364,12.75353413902966,0.14890692412907497,1,-0.09875011444091797,0.07499980926513672,0.10312414169311523,0.14499950408935547,-0.1025009155273402,4,0.019800477942571115,-1.343780175239912,17.274999618530273,-1.5744803460842323,17.334999084472653,-1.0195969901416388,17.084999084472653,0.019800477942571115
6025,2013-01-07,17.127500534057614,17.287500381469727,17.104999542236328,17.162500381469727,1020000.0,-0.009828013891915344,-3.56241655540721,-3.4999046347514517,52.07168030073252,46.44285790220868,0.03194081939376758,0.14307193316702538,0.22369603763195656,0.335819361460306,17.361431779642928,0.19250106811523438,-0.11914940948144093,-0.12537422180175994,-0.4235323249261853,0.17278388132266542,-0.27445327336397085,0.023704829760450963,0.3725626918991054,32.55832934121046,-15.862863890043265,0.1490790515622123,1,0.0712499618530309,0.24499988555908558,0.2731242179870641,0.31499958038330433,-0.0400009155273402,0,0.011677060245488313,1.7500119209972032,17.297500610351562,-1.343780175239912,17.274999618530273,-1.5744803460842323,17.334999084472653,0.011677060245488313
6026,2013-01-08,17.125,17.262500762939453,17.09000015258789,17.132499694824222,1336000.0,-0.0001459952695749278,-3.4516637133293955,0.21427792915539312,43.994804853318826,46.13776593340955,0.03761306336688719,0.13808165989847865,0.24165992904842426,0.34327145408246196,16.796456623097345,0.1725006103515625,-0.13989325298600974,-0.11862478256225728,-0.42077294741665483,0.18352338229214027,-0.26969886498945783,0.03244929986494327,0.3354594415545904,8.74997019764919,-35.09530337952597,0.15107408242719916,1,0.07375049591064453,0.2212505340576172,0.2849998474121094,0.31750011444091797,-0.11499977111816406,1,0.0077372084568889665,-3.56241655540721,17.127500534057614,1.7500119209972032,17.297500610351562,-1.343780175239912,17.274999618530273,0.0077372084568889665
6027,2013-01-09,17.502500534057614,17.522499084472653,17.067499160766598,17.107500076293945,2113600.0,0.022043826806283917,1.0919654132173766,-52.668870803636835,55.58087094798015,47.96851707967048,-0.33690889088685694,-0.24613118184664629,-0.11156148537471822,-0.0245971124040274,16.127137948864274,0.4549999237060547,-0.14129426000227596,0.2551257133483844,-0.05828324323506706,0.5685346699318359,0.09842123505665867,0.41183019164011014,-0.662500381469723,95.60471345749966,51.312221428833716,0.15670447829172493,1,-0.3037500381469691,-0.15624999999999645,-0.0693755149841273,-0.060000419616695666,-0.4650001525878871,2,-0.014855033335145928,-3.4516637133293955,17.125,-3.56241655540721,17.127500534057614,1.7500119209972032,17.297500610351562,-0.014855033335145928
6028,2013-01-10,17.412500381469727,17.59749984741211,17.392499923706055,17.524999618530273,707200.0,-0.005142131115080328,-1.6885208995172225,-0.284807865027478,47.858031994815406,48.29412895266878,-0.19665125915076942,-0.16436096233771025,0.00015768999436360787,0.07564732008975739,15.613058735427291,0.2049999237060547,-0.09939055754214365,0.1650005340576186,-0.1486834556651182,0.4786845237803554,0.008158539196248427,0.3218425289189888,-0.5588502502441415,65.09448561033301,23.315921174030336,0.15684199486136885,1,-0.13750076293945312,-0.06624984741210938,0.07374954223632812,0.029999732971191406,-0.33500099182128906,3,-0.0008615245753583745,1.0919654132173766,17.502500534057614,-3.4516637133293955,17.125,-3.56241655540721,17.127500534057614,-0.0008615245753583745
6029,2013-01-11,17.364999771118164,17.46500015258789,17.3125,17.427499771118164,438000.0,-0.0027279603337216907,1.2181717297822168,0.5555593231833441,47.79951351089192,48.596483711468444,-0.13076463885639455,-0.12359079411585228,0.06459864776851987,0.13421794536336762,14.799795104234581,0.15250015258789062,-0.09670627163804824,0.11774997711181712,-0.19553056110790834,0.4310305153315426,-0.038890291998043836,0.27439024622167807,-0.4815956512451187,56.13211790998075,16.69626077718827,0.15664026910986262,1,-0.09000015258789062,-0.0924997329711914,0.12125015258789062,0.0775003433227539,-0.3950004577636719,4,0.00043188568517549264,-1.6885208995172225,17.412500381469727,1.0919654132173766,17.502500534057614,-3.4516637133293955,17.125,0.00043188568517549264
6030,2013-01-14,17.502500534057614,17.504999160766598,17.307500839233402,17.387500762939453,581600.0,0.007918270357143653,2.29172031217721,-1.8399963378905682,60.0269235666435,50.607066259994966,-0.22752552139776228,-0.2517494400477034,-0.053047563834169864,0.008858817694303411,13.6912636414798,0.19749832153319602,-0.04556479844480066,0.24112567901611115,-0.09183782739116708,0.5740891854233894,0.07464392581247026,0.40760743221975204,-0.5905325850830074,82.0756244759291,38.73589849158272,0.16648175320363923,1,-0.17000102996825817,-0.23000049591064098,-0.016250610351558947,-0.060000419616695666,-0.5,0,-0.017568966139154485,1.2181717297822168,17.364999771118164,-1.6885208995172225,17.412500381469727,1.0919654132173766,17.502500534057614,-0.017568966139154485
6031,2013-01-15,17.427499771118164,17.487499237060547,17.344999313354492,17.487499237060547,458800.0,-0.004285145587826555,3.750039736783546,-0.5217355248536476,54.70912766301427,51.30723273547923,-0.11044643249303476,-0.15371702749439464,0.022244602474959407,0.09425130858440411,12.26843262790323,0.15750122070312145,-0.02172972922047478,0.14649991989135813,-0.1764002090395742,0.46940004882229047,-0.014950144574108037,0.3079499843568243,-0.48811054620605887,67.9245554623877,22.430374372424815,0.16145006446546598,1,-0.0950002670288086,-0.1549997329711914,0.08312511444091797,0.015000343322753906,-0.34250068664551137,1,-0.019509405081235887,2.29172031217721,17.502500534057614,1.2181717297822168,17.364999771118164,-1.6885208995172225,17.412500381469727,-0.019509405081235887
6032,2013-01-16,17.344999313354492,17.432500839233402,17.34000015258789,17.379999160766598,408800.0,-0.00473392390458649,-3.11130891827754,0.5833359824521772,62.106880704780906,52.87466642341049,-0.029478213768509676,-0.07589537031092419,0.1167371907591459,0.18449393956138493,11.244823049415473,0.09250068664551137,0.00720791827330558,0.06449947357177876,-0.25794883143438696,0.3869477785779445,-0.09672467893130232,0.22572362607485985,-0.3792856635423867,12.930552541056398,-36.53535161793481,0.16122415250308209,1,-0.012499809265136719,-0.07249927520751953,0.17500066757202148,0.09750080108642578,-0.4074993133544922,2,-0.019313871302072072,3.750039736783546,17.427499771118164,2.29172031217721,17.502500534057614,1.2181717297822168,17.364999771118164,-0.019313871302072072
6033,2013-01-17,17.422500610351562,17.477500915527347,17.309999465942386,17.354999542236328,357600.0,0.004468221393205685,-1.1269860492153643,-1.928610354223629,58.94376887844499,53.676844713402495,-0.09371085911164201,-0.14798886845580483,0.03496740245883245,0.11510440696860513,10.33573624441446,0.16750144958496094,0.04901898601524124,0.13375072479248118,-0.1946089197323282,0.46211036931729055,-0.030429097469923505,0.29793054705488586,-0.43151551263545684,58.22822706816324,7.007746270537751,0.16417982226240446,1,-0.09000110626220703,-0.15000057220458984,0.05687427520751953,0.01999950408935547,-0.4150009155273402,3,-0.022097874323108835,-3.11130891827754,17.344999313354492,3.750039736783546,17.427499771118164,2.29172031217721,17.502500534057614,-0.022097874323108835
6034,2013-01-18,17.492500305175778,17.520000457763672,17.352500915527347,17.462499618530273,535600.0,0.004017775426716108,2.941119712779003,0.4444475840632421,63.713744287727046,54.97040737862411,-0.14878755637180774,-0.2303915230199749,-0.04163796851131352,0.05526266815761005,10.497458124093649,0.16749954223632457,0.0593599120217263,0.2041254043579066,-0.12323407199339442,0.5314848807092076,0.04044566618225787,0.36780514253355534,-0.4772546174718322,87.05872849179875,32.371763720080445,0.1636797381756498,1,-0.16000080108642223,-0.22000026702880504,0.03312444686890004,-0.05000019073485973,-0.42749977111816406,4,-0.023724505261523254,-1.1269860492153643,17.422500610351562,-3.11130891827754,17.344999313354492,3.750039736783546,17.427499771118164,-0.023724505261523254
6035,2013-01-22,17.084999084472653,17.227500915527347,16.969999313354492,17.127500534057614,708400.0,-0.023295767534304512,1.1237051777159839,-1.416682560874985,50.0,55.63765128381091,0.2816715996808874,0.15596531879825903,0.3585770842135645,0.47049569558905446,10.784265477866908,0.5225009918212855,0.06603962699839983,-0.18487577438354919,-0.5143994722665113,0.1446479234994129,-0.34963762332503023,-0.020113925442068137,0.5125007629394567,20.909005787923434,-34.87356800447274,0.16476184894148183,1,0.19875049591064808,0.18750095367431996,0.427500724792484,0.35750102996826527,-0.08749961853026633,1,-0.006731037593246114,2.941119712779003,17.492500305175778,-1.1269860492153643,17.422500610351562,-3.11130891827754,17.344999313354492,-0.006731037593246114
6036,2013-01-23,17.037500381469727,17.092500686645508,16.930000305175778,17.069999694824222,684800.0,-0.0027801407988423676,3.19348805158378,0.764663644931197,41.07952732218246,54.0263908809445,0.3525249812959217,0.20678068736022226,0.4011500355279125,0.527883667781623,10.222625007651253,0.16250038146973012,0.05887657678626468,-0.22774953842163015,-0.5679623993690761,0.11246332252581581,-0.39785596889535313,-0.05764310794790717,0.5474494552612299,18.220347202017756,-34.4090130075704,0.17010643047372306,1,0.22624969482421875,0.2349996566772461,0.4674997329711914,0.4049997329711914,0.0049991607666015625,2,-0.0020542830009371293,1.1237051777159839,17.084999084472653,2.941119712779003,17.492500305175778,-1.1269860492153643,17.422500610351562,-0.0020542830009371293
6037,2013-01-24,17.459999084472653,17.517499923706055,17.022499084472653,17.022499084472653,541600.0,0.024798162497031706,-1.2628609793526948,-13.461822876927926,54.55662698826557,54.770679213550075,-0.08564282187185412,-0.2105652053470095,-0.03137963195479543,0.11679356793473872,9.455684231560504,0.495000839233402,0.07450473946413183,0.1846241950988734,-0.16649570556719695,0.5357440957649438,0.009064244765838225,0.3601841454319086,0.09875277099609647,89.83027834351608,36.63404959184297,0.17555995033303584,1,-0.23499870300292613,-0.18749904632568004,0.016250610351566053,-0.01749897003173473,-0.5074996948242152,3,-0.021477664356436943,3.19348805158378,17.037500381469727,1.1237051777159839,17.084999084472653,2.941119712779003,17.492500305175778,-0.021477664356436943
6038,2013-01-25,17.780000686645508,17.790000915527344,17.337499618530273,17.510000228881836,686000.0,0.01832769867997497,2.1206887479940018,0.6171439034598214,60.36517758585518,56.166864110768216,-0.38893278781882046,-0.4911668920985619,-0.3587871165390588,-0.19237755634311426,8.626434962867938,0.4525012969970703,0.12146002684967172,0.46362571716308665,0.0777787901558149,0.8494726441703584,0.2707022536594508,0.6565491806667225,-0.8500003814697301,98.83718351342242,44.21986415270473,0.19292346350363548,1,-0.4200000762939453,-0.4650001525878906,-0.38750123977661133,-0.33750057220458984,-0.6325016021728551,4,-0.047384738701293005,-1.2628609793526948,17.459999084472653,3.19348805158378,17.037500381469727,1.1237051777159839,17.084999084472653,-0.047384738701293005
6039,2013-01-28,17.690000534057614,17.872499465942386,17.545000076293945,17.772499084472656,619200.0,-0.005061875653103454,1.318585385285327,-0.3055496686870531,62.51387545190705,56.44319209801972,-0.27712584836379506,-0.3788482997132796,-0.26586628999859485,-0.09343729142684865,7.574672095083676,0.32749938964844105,0.11065541081835661,0.34712553024291637,-0.06538096474745103,0.7596320252332838,0.14087228274773267,0.5533787777381001,-0.7428002166748051,80.63670086068491,22.269498796011646,0.20625324749518287,1,-0.2887506484985316,-0.3337507247924769,-0.29750108718871715,-0.26875019073485973,-0.6475009918212855,0,-0.038581165552788343,2.1206887479940018,17.780000686645508,-1.2628609793526948,17.459999084472653,3.19348805158378,17.037500381469727,-0.038581165552788343
6040,2013-01-29,17.747499465942386,17.987499237060547,17.625,17.72249984741211,312000.0,0.003250363490610031,-2.2954578951475164,-0.30303100362983604,63.51788265992931,57.421942653232506,-0.3310280681143709,-0.4053456951695722,-0.30915828786525523,-0.14280843999370418,7.458837024567402,0.3624992370605469,0.12910116331426735,0.3717494964599659,-0.06024164320547243,0.8037406361254043,0.15575392662724497,0.5877450662926869,-0.7632871826171943,77.30496325982935,12.138480933217636,0.21599556983271972,1,-0.2887496948242223,-0.3337497711181676,-0.3168749809265172,-0.32624912261963246,-0.7799987792968786,1,-0.038456061553600485,1.318585385285327,17.690000534057614,2.1206887479940018,17.780000686645508,-1.2628609793526948,17.459999084472653,-0.038456061553600485
6041,2013-01-30,17.712499618530273,17.90999984741211,17.690000534057614,17.772499084472656,784000.0,-0.0019721002093437967,-3.1905575033150124,-2.4000152590215555,55.357111577783805,56.671968305788376,-0.28088789328900887,-0.3382678621714632,-0.2578086468777734,-0.11034013252778863,7.214573328449994,0.21999931335449574,0.1522157086168363,0.3053746223449707,-0.1288467717187558,0.7395960164086972,0.08826392531310745,0.522485319376834,-0.6680901179809595,71.502634710182,9.765594900401169,0.21711069703186264,1,-0.2537498474121094,-0.2987499237060547,-0.2818751335144043,-0.29124927520751953,-0.75,2,-0.04036698196113864,-2.2954578951475164,17.747499465942386,1.318585385285327,17.690000534057614,2.1206887479940018,17.780000686645508,-0.04036698196113864
6042,2013-01-31,17.920000076293945,17.924999237060547,17.639999389648438,17.690000534057614,863200.0,0.011714916710377388,1.375019868391773,-3.833359824522423,62.214173575343594,57.03534660544378,-0.44504857877195647,-0.5266984807702997,-0.4520138144393755,-0.3186323781231337,7.8033697130798885,0.2849998474121094,0.1426263729147621,0.48362503051757955,-0.005484026997791602,0.9727340880329507,0.23907050175989397,0.7281795592752651,-0.8190051915539591,89.61550763380059,27.133987705036297,0.24455452875768527,1,-0.46125030517578125,-0.5062503814697266,-0.48937559127807617,-0.5450000762939453,-1.0900001525878906,3,-0.04896766352241522,-3.1905575033150124,17.712499618530273,-2.2954578951475164,17.747499465942386,1.318585385285327,17.690000534057614,-0.04896766352241522
6043,2013-02-01,17.885000228881836,18.042499542236328,17.84749984741211,17.94499969482422,347200.0,-0.0019531164767353504,-1.888879469899264,-0.2608677624268117,62.59079522950965,56.91057448786407,-0.3772117005341009,-0.4676314586663608,-0.41626286502905785,-0.2872305470927863,8.53640469506661,0.19499969482421875,0.15133807367876173,0.4181251525878906,-0.10360252841618944,0.9398528335919707,0.1572613120858506,0.6789889930899307,-0.7308150830026179,68.34181257739627,4.848230924093386,0.26086384050204087,2,-0.39875030517578125,-0.44375038146972656,-0.44500064849853516,-0.5799999237060547,-1.0625,4,-0.052138709941280115,1.375019868391773,17.920000076293945,-3.1905575033150124,17.712499618530273,-2.2954578951475164,17.747499465942386,-0.052138709941280115
6044,2013-02-04,17.639999389648438,17.864999771118164,17.602500915527344,17.8125,249200.0,-0.013698676885547711,-1.121223797780518,2.875035763105191,53.164526956138566,57.262188594101694,-0.12190770861425904,-0.20622933028899837,-0.17527668839673538,-0.04732884634125867,8.65783957046475,0.2824993133544922,0.14849069167541984,0.15599937438964773,-0.36480323895535705,0.6768019877346525,-0.10440193228285466,0.4164006810621501,-0.41474909206064936,8.52240708148739,-50.446965481541454,0.2604013066725017,2,-0.1537494659423828,-0.19874954223632812,-0.1868743896484375,-0.3624992370605469,-0.7974987030029297,0,-0.02791951940002879,-1.888879469899264,17.885000228881836,1.375019868391773,17.920000076293945,-3.1905575033150124,17.712499618530273,-0.02791951940002879
6045,2013-02-05,17.327499389648438,18.049999237060547,17.022499084472653,17.645000457763672,566400.0,-0.017715420114094882,-1.215629742657483,1.840579389650597,47.925304799629615,58.02283053604027,0.2554742888063295,0.12861656691438128,0.1260290190756379,0.25995947156597055,8.712044251375167,1.0275001525878942,0.1404743159682731,-0.16650056838989258,-0.6657143836563009,0.3327132468765157,-0.4161074760230967,0.08310633924331157,0.7150001525878906,29.68372358949061,-26.989912190776913,0.2496069076332036,2,0.20874977111816406,0.16250038146972656,0.07187557220458984,-0.049999237060546875,-0.5100002288818395,1,-0.016447834797349348,-1.121223797780518,17.639999389648438,-1.888879469899264,17.885000228881836,1.375019868391773,17.920000076293945,-0.016447834797349348
6046,2013-02-06,17.257499694824222,17.352500915527347,17.212499618530273,17.257499694824222,504800.0,-0.0040398036237146995,-2.111134658585007,-0.0,48.17519119222971,57.313782114258494,0.40226519013289774,0.22034918895903033,0.17444125159602564,0.3257645016815296,8.723647493558662,0.14000129699707387,0.11609498738732782,-0.24312524795531942,-0.7249337173129682,0.23868322140232934,-0.4840294826341456,-0.0022210132764932666,0.7924995422363246,22.871102233872147,-37.710820568026875,0.24090423467882474,2,0.27874946594237926,0.23250007629394176,0.14187526702880504,0.020000457763668322,-0.42000007629394887,2,-0.016804230815990695,-1.215629742657483,17.327499389648438,-1.121223797780518,17.639999389648438,-1.888879469899264,17.885000228881836,-0.016804230815990695
6047,2013-02-07,17.242500305175778,17.292499542236328,17.040000915527347,17.264999389648438,526800.0,-0.0008691519579132612,5.516144910415345,-100.0,46.145602232293044,55.73382929719604,0.4281973875787344,0.22648319812352824,0.16836212033336295,0.33384475307927275,9.49890087777287,0.2524986267089808,0.14793077818654865,-0.24512462615967223,-0.740557867757822,0.2503086154384775,-0.4928412469587471,0.0025919946394026283,0.8074989318847692,21.411307837670197,-37.83794516408585,0.24771662079907508,2,0.29374885559082387,0.24749946594238637,0.15687465667724965,0.03499984741211293,-0.6224994659423757,3,-0.016238984004045776,-2.111134658585007,17.257499694824222,-1.215629742657483,17.327499389648438,-1.121223797780518,17.639999389648438,-0.016238984004045776
6048,2013-02-08,17.397499084472653,17.427499771118164,17.217500686645508,17.235000610351562,644000.0,0.008989344732698079,-1.1265910802928167,-7.222448287553805,48.03716337635644,54.125305733245966,0.23829397722481005,0.07410219348851399,-0.002963706998439619,0.1710813581070667,9.922715893831684,0.20999908447265625,0.2102603297827983,-0.08937578201294372,-0.585333054900282,0.40658149087439455,-0.33735441845661285,0.15860285443072542,0.6319501495361379,36.49634494510908,-18.44061031370841,0.24797863644366977,2,0.13875007629394887,0.09250068664551137,0.0018758773803746465,-0.11999893188476207,-0.5949993133544886,4,-0.03261958273491694,5.516144910415345,17.242500305175778,-2.111134658585007,17.257499694824222,-1.215629742657483,17.327499389648438,-0.03261958273491694
6049,2013-02-11,17.372499465942386,17.489999771118164,17.135000228881836,17.4375,957600.0,-0.0014369662219196888,3.1764633284340675,-0.40000704258414577,57.05523597335808,53.4072338791825,0.2386124180351139,0.10507998399287644,0.009111477521074107,0.18613616384189058,10.719830788092507,0.3549995422363281,0.2137804101298606,-0.11475038528442028,-0.610330865683391,0.38083009511455046,-0.36254062548390564,0.1330398549150651,0.6368107650756798,34.06329240810444,-24.137893654349895,0.24779024019948476,2,0.1637496948242152,0.1175003051757777,0.021250724792476916,-0.09499931335449574,-0.5524997711181641,0,-0.03165918860085659,-1.1265910802928167,17.397499084472653,5.516144910415345,17.242500305175778,-2.111134658585007,17.257499694824222,-0.03165918860085659
6050,2013-02-12,17.194999694824222,17.430000305175778,17.1875,17.34000015258789,379600.0,-0.010217284592015097,-2.0312567055288877,2.230757944775442,53.633206117953975,53.21568882809028,0.3682205514150816,0.2723235445496037,0.17659645242498812,0.35567162753407544,11.425934701915983,0.2425003051757777,0.16903686176209476,-0.27687511444091584,-0.7892585629406632,0.23550833405883154,-0.5330668386907895,-0.02068339019104215,0.7945743132629346,34.444260773368526,-27.623946294984023,0.25619172424987413,2,0.34124946594237926,0.29500007629394176,0.09062576293944957,0.08250045776366832,-0.4324989318847692,1,-0.020500088074140388,3.1764633284340675,17.372499465942386,-1.1265910802928167,17.397499084472653,5.516144910415345,17.242500305175778,-0.020500088074140388
6051,2013-02-13,17.087499618530273,17.137500762939453,17.014999389648438,17.137500762939453,407600.0,-0.00625182193671725,3.899942780850658,0.34483439004499544,39.946027925040575,50.74145042250106,0.4221327610967407,0.3721246602333963,0.2694022844150794,0.4517870169796936,12.330487844199514,0.1800003051757848,0.11957500790690645,-0.36737518310546946,-0.9077541787552192,0.17300381254428032,-0.6375646809303461,-0.09718568528059279,0.8827328910845935,15.263193822604673,-41.504896460517855,0.2701894978248755,2,0.44499969482421875,0.4025001525878906,0.19812583923339844,0.1900005340576172,-0.1875,2,-0.01580105128259246,-2.0312567055288877,17.194999694824222,3.1764633284340675,17.372499465942386,-1.1265910802928167,17.397499084472653,-0.01580105128259246
6052,2013-02-14,17.010000228881836,17.084999084472653,16.905000686645508,17.030000686645508,484800.0,-0.004535443533493555,1.7692646282059774,0.4,26.08689471177675,46.685461476086296,0.3989250558207935,0.4461123546890029,0.33084275404469565,0.5176947312481985,13.399900064673986,0.18249893188476562,0.055614650507777696,-0.4281246185302727,-1.0025395562466102,0.14629031918606472,-0.7153320873884397,-0.14091714967210578,0.9220229559343736,17.948667788254628,-32.11419874695194,0.28720746885816806,2,0.4674997329711914,0.4674997329711914,0.2625002861022949,0.2674999237060547,0.0,3,-0.010141129219896627,3.899942780850658,17.087499618530273,-2.0312567055288877,17.194999694824222,3.1764633284340675,17.372499465942386,-0.010141129219896627
6053,2013-02-15,17.037500381469727,17.127500534057614,16.979999542236328,17.052499771118164,357600.0,0.0016167050098681024,-1.2692273834325578,0.7499523173755483,28.91756046215272,43.99135408786565,0.26660042315112165,0.40927374482500056,0.2987165827037046,0.4774476164669821,14.300225769762148,0.1475009918212855,0.015669348962653373,-0.38137445449829244,-0.9831471096476889,0.22039820065110405,-0.6822607820729907,-0.0804881269235942,0.8329014534562411,22.64955592941821,-22.573268262311426,0.30088632757469747,2,0.4399995803833008,0.4399995803833008,0.2350001335144043,0.23999977111816406,-0.09000015258789062,4,-0.024504741475480984,1.7692646282059774,17.010000228881836,3.899942780850658,17.087499618530273,-2.0312567055288877,17.194999694824222,-0.024504741475480984
6054,2013-02-19,17.077499389648438,17.145000457763672,16.950000762939453,17.084999084472653,455200.0,0.002347704022487518,2.058760172331259,0.49999999999976313,28.10452790531548,41.789045544052975,0.1546867016497977,0.3547795154541795,0.2533326469367694,0.42656119434851547,15.115559550308404,0.19499969482421875,-0.06315368532305854,-0.3206254005432143,-0.9400689977285062,0.29881819664207754,-0.630347199135862,-0.01090360195056661,0.7349783763807025,32.85691968421572,-7.964545937113151,0.30972179859264676,2,0.12000083923339844,0.40000057220458984,0.2331256866455078,0.30625057220458984,-0.154998779296875,1,-0.016103037819282018,-1.2692273834325578,17.037500381469727,1.7692646282059774,17.010000228881836,3.899942780850658,17.087499618530273,-0.016103037819282018
6055,2013-02-20,16.969999313354492,17.149999618530273,16.952499389648438,17.03499984741211,391600.0,-0.00629483707427958,-2.949989509622537,8.667090539169925,26.833021888427353,39.41769339918605,0.23036807863029551,0.4777150532422141,0.3548129335321377,0.5210410984044707,15.634286869403349,0.19750022888183594,-0.15060006956568373,-0.4223754882812507,-1.0560293414739022,0.21127836491140073,-0.7392024148775747,-0.10554856168492677,0.7880298279116289,26.53016738030362,-9.980296424059635,0.31682692659632505,2,0.22750091552734375,0.5075006484985352,0.30375051498413086,0.41375064849853516,-0.00749969482421875,2,-0.008839105751302423,2.058760172331259,17.077499389648438,-1.2692273834325578,17.037500381469727,1.7692646282059774,17.010000228881836,-0.008839105751302423
6056,2013-02-21,17.002500534057614,17.094999313354492,16.700000762939453,16.982500076293945,341600.0,0.00191521638292258,2.853681683693407,-0.3076968220897954,17.863365489965332,36.27522265003852,0.176446536232568,0.4663682301319021,0.31904395582918,0.4749777409480025,16.28275972905621,0.39499855041503906,-0.20208427851586563,-0.3881242752075238,-1.0260834502548342,0.24983489983978657,-0.7071038627311808,-0.06914468768386683,0.7043468999312701,67.22234231484818,35.88314323997296,0.3189795875236554,2,0.09249973297119496,0.37249946594238637,0.2999992370605504,0.3812494277954137,-0.13750076293944957,3,-0.014115557334488438,-2.949989509622537,16.969999313354492,2.058760172331259,17.077499389648438,-1.2692273834325578,17.037500381469727,-0.014115557334488438
6057,2013-02-22,17.084999084472653,17.149999618530273,16.985000610351562,17.032499313354492,230800.0,0.0048521422040122,-1.2373175052695555,2.6249284760636113,22.881254016756074,33.48012161008293,0.07739593560127389,0.3734838620191603,0.23038094914010188,0.38049656807006116,17.384049714196394,0.16499900817871094,-0.21707910033246236,-0.286875724792484,-0.9381537576628922,0.3644023080779242,-0.6125147412276881,0.03876329164272008,0.5413006158322773,85.55540014156723,56.46381747248989,0.3256390164352046,2,0.010001182556155896,0.2900009155273473,0.21750068664551137,0.34750080108642933,-0.08749961853026633,4,-0.01082818120315332,2.853681683693407,17.002500534057614,-2.949989509622537,16.969999313354492,2.058760172331259,17.077499389648438,-0.01082818120315332
6058,2013-02-25,16.9375,17.209999084472653,16.934999465942386,17.174999237060547,309200.0,-0.008633250943905768,-1.268035236746901,-4.523814713896764,24.500833559492747,29.86296578632011,0.17073696753266177,0.4791973465832271,0.3704386885154456,0.5153131040337726,17.67762839726013,0.27499961853026633,-0.2329528983232585,-0.3922497749328606,-1.0413623649979264,0.2568628151322052,-0.7168060699653935,-0.0676934799003277,0.6146957853156927,46.568631117560706,14.260707480001848,0.32455629503253375,2,0.1275005340576172,0.4375,0.36499977111816406,0.5137500762939453,-0.245000839233402,0,0.004280456317746761,-1.2373175052695555,17.084999084472653,2.853681683693407,17.002500534057614,-2.949989509622537,16.969999313354492,0.004280456317746761
6059,2013-02-26,17.007499694824222,17.09749984741211,16.959999084472653,17.012500762939453,199600.0,0.0041328233106552315,-1.7499523173754241,0.021057196549881443,35.90302891789803,27.892946097425007,0.04863130201369259,0.37465341748386294,0.29494711161735054,0.4342264163976495,17.771298715877947,0.15999984741210938,-0.24186901763804158,-0.2881250381469691,-0.9292052316956649,0.35295515540172673,-0.608665134921317,0.03241505862737881,0.47652048870137165,60.29410664731998,26.511871250765054,0.32054009677434875,2,-0.052499771118167615,0.3675003051757777,0.29500007629394176,0.5162496566772425,-0.25,1,-0.0035278240199320132,-1.268035236746901,16.9375,-1.2373175052695555,17.084999084472653,2.853681683693407,17.002500534057614,-0.0035278240199320132
6060,2013-02-27,17.065000534057614,17.184999465942386,16.90250015258789,17.02750015258789,223600.0,0.0033809107902491586,1.0360439620864543,-7.498474446991649,41.42539391787033,28.05732009662831,-0.03268650519463634,0.2776342721669529,0.2373450617303341,0.36382460205202705,17.438131103889738,0.28249931335449574,-0.26852035779751304,-0.19649925231933807,-0.8082920666450413,0.41529356200636514,-0.5023956594821897,0.10939715484351353,0.3562980958210886,71.56881811313961,34.90248701603336,0.30589640716285144,2,-0.11000061035155895,0.30999946594238637,0.23749923706055043,0.4587488174438512,-0.5625,2,-0.00835042011406073,-1.7499523173754241,17.007499694824222,-1.268035236746901,16.9375,-1.2373175052695555,17.084999084472653,-0.00835042011406073
6061,2013-02-28,16.997499465942386,17.309999465942386,16.97249984741211,17.02750015258789,512000.0,-0.003955526868019255,-7.437498509882548,-0.8000101724225435,39.574408679998236,29.55593275976403,0.023138759107990126,0.30443116970419837,0.30992246232491993,0.4141888430933953,16.898216581455593,0.337499618530277,-0.3223625967253412,-0.22825031280517294,-0.8119974978208013,0.35549687221045545,-0.5201239053129889,0.06362327970264303,0.3660953345811748,23.312754216067358,-14.651900065626027,0.2918735925078149,2,0.0075006484985316035,0.37750053405761363,0.28062534332275035,0.5262498855590785,-0.6424999237060582,3,-0.0020591174297278636,1.0360439620864543,17.065000534057614,-1.7499523173754241,17.007499694824222,-1.268035236746901,16.9375,-0.0020591174297278636
6062,2013-03-01,17.042499542236328,17.072500228881836,16.772499084472653,16.90250015258789,710400.0,0.002647452725861754,2.0000000000000355,-4.666539513002015,33.333333333333115,30.046574189895182,-0.018736865305314154,0.20060539522228993,0.2603101613940453,0.35688984255643064,16.755628543685873,0.30000114440918324,-0.35721455316306816,-0.1393752098083496,-0.627488764379116,0.34873834476241683,-0.38343198709373283,0.10468156747703361,0.2680077352805057,50.232607654228985,11.583117983866728,0.2440567772853839,3,-0.037499427795410156,0.3325004577636719,0.22562551498413086,0.4812498092651367,-0.7999992370605504,4,-0.01041512547371748,-7.437498509882548,16.997499465942386,1.0360439620864543,17.065000534057614,-1.7499523173754241,17.007499694824222,-0.01041512547371748
6063,2013-03-04,16.952499389648438,17.052499771118164,16.850000381469727,16.979999542236328,416800.0,-0.0052809244538832845,1.34781070322866,-0.19643051771117165,31.415912025588426,30.414505758814403,0.06474670948214012,0.22889870742078955,0.34770037801604303,0.4307893477692808,16.283233185157954,0.2024993896484375,-0.354881957807617,-0.18275032043457173,-0.5516634410521597,0.18616280018301623,-0.36720688074336394,0.001706239874220472,0.35750007629394887,33.48840510281955,-5.504044310240381,0.18445656030879318,3,0.05250072479248047,0.4225006103515625,0.2962508201599121,0.5712499618530273,-0.5599994659423828,0,0.0026544803370662784,2.0000000000000355,17.042499542236328,-7.437498509882548,16.997499465942386,1.0360439620864543,17.065000534057614,0.0026544803370662784
6064,2013-03-05,17.147499084472653,17.237499237060547,17.007499694824222,17.032499313354492,310400.0,0.011502710623501722,-1.7878899973413327,-4.181786655569298,47.930254978225115,32.75864276879193,-0.13329690782690662,-0.005153938641125677,0.14448514378620914,0.21942201804999328,16.48261702190746,0.2849998474121094,-0.3167621585583156,0.03687438964843537,-0.24586045388400635,0.3196092331808771,-0.10449303211778371,0.17824181141465445,0.11370048522950071,69.76739234577009,28.952112191180717,0.14136742176622075,3,-0.14249897003173473,0.2275009155273473,0.19000148773193715,0.37625026702881215,-0.7624988555908168,1,-0.02653447721236879,1.34781070322866,16.952499389648438,2.0000000000000355,17.042499542236328,-7.437498509882548,16.997499465942386,-0.02653447721236879
6065,2013-03-06,17.042499542236328,17.305000305175778,17.022499084472653,17.202499389648438,235200.0,-0.006123315226265413,-1.8250014305059172,-1.3913057900585903,48.03492867839724,36.111038678617696,-0.018921488580311063,0.08158213148886517,0.24133036504595395,0.30815538876580106,16.705070915760484,0.282501220703125,-0.2890181054451091,-0.053875160217284446,-0.31875064965914035,0.21100032922457146,-0.1863129049382124,0.0785625845036435,-0.342498779296875,50.232607654228985,5.9296578295464855,0.13243774472092784,3,-0.0012502670288085938,0.3325004577636719,0.33625030517578125,0.4812498092651367,-0.7299995422363281,2,-0.01672289013156736,-1.7878899973413327,17.147499084472653,1.34781070322866,16.952499389648438,2.0000000000000355,17.042499542236328,-0.01672289013156736
6066,2013-03-07,16.967500686645508,17.135000228881836,16.934999465942386,17.077499389648438,220000.0,-0.004400695766777152,-1.2857080576778976,0.6874925494122976,48.14006056781488,38.917572739846456,0.05653588343237104,0.14096856043561345,0.31761263092434433,0.3760267912298829,17.046996867019715,0.20000076293944957,-0.26422991697349474,-0.1143740653991685,-0.37380568943238046,0.14505755863404346,-0.24408987741577448,0.01534174661743748,-0.25539993286132656,36.61993523984249,-10.561567405733797,0.129715812016606,3,0.07374858856201172,0.4074993133544922,0.4687490463256836,0.556248664855957,-1.1125011444091797,3,-0.027405341610145295,-1.8250014305059172,17.042499542236328,-1.7878899973413327,17.147499084472653,1.34781070322866,16.952499389648438,-0.027405341610145295
6067,2013-03-08,16.962499618530273,17.042499542236328,16.915000915527347,17.042499542236328,1290000.0,-0.00029474394653605795,2.1874687075315613,0.7272806089715802,46.65174846134711,41.37878550671917,0.04730796444321683,0.13061376122663404,0.31975510546158503,0.37898827100122645,16.987711108807023,0.12749862670898082,-0.2259235456028783,-0.10537509918212962,-0.3584519465967375,0.14770174823247828,-0.23191352288943534,0.021163324525176108,-0.23854087371826083,24.72511119215617,-24.503680413793695,0.1265384237073048,3,0.0787496566772461,0.41250038146972656,0.47375011444091797,0.5612497329711914,-0.6875,4,-0.035814301544938365,-1.2857080576778976,16.967500686645508,-1.8250014305059172,17.042499542236328,-1.7878899973413327,17.147499084472653,-0.035814301544938365
6068,2013-03-11,16.829999923706055,16.982500076293945,16.732500076293945,16.977500915527347,614000.0,-0.0078113307474726446,2.1746170148349986,1.8437641561166789,39.79383324497891,41.81109709861704,0.18210548734816,0.23022151072390784,0.45738841187391444,0.5103337352230142,17.58754206656327,0.25,-0.18082580306143825,-0.20949983596801758,-0.4324262625378772,0.013426590601842037,-0.3209630492529456,-0.09803662268308955,0.475000381469723,17.030534223984382,-32.85356422148722,0.11146321328492939,3,0.19124984741210938,0.5450000762939453,0.6062498092651367,0.6937494277954102,-0.7425003051757812,0,-0.034907880047150175,2.1874687075315613,16.962499618530273,-1.2857080576778976,16.967500686645508,-1.8250014305059172,17.042499542236328,-0.034907880047150175
6069,2013-03-12,16.822500228881836,16.875,16.78499984741211,16.870000839233402,697200.0,-0.00044561466774906133,2.1304982418894713,0.3220358708442872,43.37082311793834,42.027255898624595,0.17947724309023272,0.20490978702014928,0.4635928063119046,0.5163045512795073,18.00179656170844,0.09000015258789062,-0.14848284488728325,-0.18949956893920827,-0.37137977494605323,-0.007619362932363316,-0.28043967194263075,-0.0985594659357858,0.47105007171630575,15.720544385400972,-35.584376645194546,0.09094010300342238,3,0.19874954223632812,0.5524997711181641,0.6412496566772461,0.7037496566772461,-0.7725009918212891,1,-0.02556102240007896,2.1746170148349986,16.829999923706055,2.1874687075315613,16.962499618530273,-1.2857080576778976,16.967500686645508,-0.02556102240007896
6070,2013-03-13,16.842500686645508,16.850000381469727,16.717500686645508,16.819999694824222,838000.0,0.001188911130423742,6.066578505671125,-0.47369900417592575,42.72726957462598,42.37757377580546,0.13923847156879177,0.165639366060379,0.44475939357935346,0.494317147186198,18.516539563871522,0.13249969482421875,-0.10969736117116113,-0.15187416076660298,-0.32728954939658905,0.023541227863383085,-0.23958185508159602,-0.06416646645160995,0.43982860946654867,29.940152588057927,-18.551938562935405,0.08770769431499348,3,0.16874980926513672,0.5324993133544922,0.6212491989135742,0.6837491989135742,-0.6225013732910156,2,-0.02716345192887104,2.1304982418894713,16.822500228881836,2.1746170148349986,16.829999923706055,2.1874687075315613,16.962499618530273,-0.02716345192887104
6071,2013-03-14,16.817499160766598,16.879999160766598,16.799999237060547,16.837499618530273,640800.0,-0.0014844307471950646,-1.909071993341527,-0.8888700517083596,37.17028528772997,42.80390177073844,0.15200697134655172,0.178529283855557,0.4708227305540227,0.515808948732623,18.54722409370674,0.07999992370605113,-0.09969894793502476,-0.16337566375732848,-0.3498261235921305,0.023074796077473536,-0.2566008936747295,-0.07015043383992747,0.4422369909667978,30.768869613187245,-12.496501372774478,0.09322522991740176,3,0.19375133514404652,0.2775011062622106,0.6956253051757848,0.708750724792484,-0.5974998474121058,3,-0.030028195984377226,6.066578505671125,16.842500686645508,2.1304982418894713,16.822500228881836,2.1746170148349986,16.829999923706055,-0.030028195984377226
6072,2013-03-15,16.837499618530273,16.895000457763672,16.719999313354492,16.817499160766598,866800.0,0.0011892646803475238,1.5925685221814072,-1.0,44.535515138881564,44.26163544999322,0.11160574083505637,0.15277578856805007,0.4440789029226089,0.4883477233282605,18.39846554229474,0.1750011444091797,-0.10200958905097579,-0.13475017547607493,-0.33121807233458966,0.061717721382439805,-0.2329841239053323,-0.03651622704681756,0.40054711459960757,45.282720101341624,2.334594147988838,0.09823394842925715,3,0.1737508773803711,0.25750064849853516,0.6756248474121094,0.6887502670288086,-0.7099990844726598,4,-0.05835189894897863,-1.909071993341527,16.817499160766598,6.066578505671125,16.842500686645508,2.1304982418894713,16.822500228881836,-0.05835189894897863
6073,2013-03-18,16.620000839233402,16.817499160766598,16.417499542236328,16.725000381469727,530400.0,-0.012917522448375074,1.7586456373897117,-5.249856952125535,31.764792471865164,42.465472949286564,0.309529963352837,0.355625955383406,0.654102181903955,0.6998395163060493,18.7213310899995,0.4200000762939453,-0.10233063965144495,-0.33137397766112997,-0.5803528004519798,-0.08239515487028015,-0.45586338905655666,-0.20688456626570328,0.5972240520371024,42.408567274354844,1.5862417635725308,0.1244894113954257,3,0.2412490844726527,0.3337488174438441,0.8931236267089808,0.90624904632568,-0.7200012207031286,0,-0.02075819514333077,1.5925685221814072,16.837499618530273,-1.909071993341527,16.817499160766598,6.066578505671125,16.842500686645508,-0.02075819514333077
6074,2013-03-19,16.802499771118164,16.870000839233402,16.635000228881836,16.65999984741211,1290800.0,0.01098068126771401,-1.441575427297535,-1.357148047229837,38.947336297286164,41.45574046249645,0.08151897058874269,0.1596539390416183,0.46536888941540155,0.5135712806569472,18.886261036065864,0.25,-0.09578235120593348,-0.1351250648498521,-0.38514813297926054,0.11489800327955635,-0.2601365989145563,-0.010113530785147873,0.3667415992102896,80.62816559349386,41.89006656761971,0.12501153406470425,3,-0.02624988555908203,0.15124988555908203,0.7106246948242188,0.723750114440918,-0.7950000762939418,1,-0.04255320115027794,1.7586456373897117,16.620000839233402,1.5925685221814072,16.837499618530273,-1.909071993341527,16.817499160766598,-0.04255320115027794
6075,2013-03-20,16.819999694824222,16.90999984741211,16.725000381469727,16.832500457763672,2093600.0,0.0010415071533664833,1.208954883964563,-0.08772469917412613,42.197804408956024,40.7954897781788,0.032562628598789445,0.13738398175823718,0.4471898657840221,0.49192644864664103,19.0079250874541,0.1849994659423828,-0.07834507577884509,-0.11012516021728302,-0.3650110426700124,0.14476072223544634,-0.23756810144364593,0.01731778100907988,0.3041371658187053,81.72586866605806,39.34138899980665,0.12744294122636446,3,-0.09000015258789418,0.10375022888183238,0.6931247711181605,0.7062501907348597,-0.8474998474121129,2,-0.04577886276660381,-1.441575427297535,16.802499771118164,1.7586456373897117,16.620000839233402,1.5925685221814072,16.837499618530273,-0.04577886276660381
6076,2013-03-21,16.762500762939453,16.852500915527347,16.667499542236328,16.767499923706055,532800.0,-0.0034184859053512096,1.1142875826966012,0.39990845285333304,37.82611580117094,39.81486392704811,0.06473145590908302,0.18549105565973534,0.5034081655816536,0.5545641564834121,18.53287789340272,0.18500137329101918,-0.10134290297144943,-0.15562410354614187,-0.4186317940213655,0.10738358692908179,-0.28712794878375547,-0.024120258308528264,0.3192378585990774,70.05096587300358,27.47533873309864,0.13150384523761205,3,-0.0625009536743164,0.10124874114990234,0.7506237030029297,0.6824989318847656,-0.6750011444091797,3,-0.03236399253650679,1.208954883964563,16.819999694824222,-1.441575427297535,16.802499771118164,1.7586456373897117,16.620000839233402,-0.03236399253650679
6077,2013-03-22,16.899999618530273,16.950000762939453,16.745000839233402,16.745000839233402,466000.0,0.008202765060856487,-1.6451811380193706,-31.00495993895389,47.80793618685224,40.70531980947849,-0.0922683679033014,0.035228033853222485,0.35403019032757044,0.4250916158399747,18.0894232792579,0.20499992370605113,-0.11569701677245092,-0.008875274658201704,-0.2599119651189241,0.2421614158025207,-0.1343936198885629,0.1166430705721595,0.14188465825012386,90.6101352513038,44.94826317958606,0.1255183452303614,3,-0.2162494659423828,-0.03625011444091797,0.6112499237060547,0.5450000762939453,-0.8649997711181641,4,-0.040236705356500924,1.1142875826966012,16.762500762939453,1.208954883964563,16.819999694824222,-1.441575427297535,16.802499771118164,-0.040236705356500924
6078,2013-03-25,17.010000228881836,17.024999618530273,16.892499923706055,16.942499160766598,844400.0,0.006508912002042289,1.717946711530185,0.4354941917700664,43.82026132024864,40.75525738751297,-0.1945050825633743,-0.0727947754214533,0.2360851731196547,0.32284050655815477,17.748923338130613,0.13249969482421875,-0.12320511312653082,0.09750032424926758,-0.15734178059945947,0.3523424290979946,-0.029920728175095945,0.2249213766736311,-0.5925006866455078,96.15399663523611,51.329574440477145,0.12742105242436388,3,-0.28875064849853516,-0.14625072479248047,0.4674997329711914,0.4349994659423828,-0.8649997711181641,0,-0.051881227686628506,-1.6451811380193706,16.899999618530273,1.1142875826966012,16.762500762939453,1.208954883964563,16.819999694824222,-0.051881227686628506
6079,2013-03-26,16.947500228881836,17.084999084472653,16.870000839233402,17.0625,626400.0,-0.003674309180424329,1.687512666150117,-1.703673354054728,45.56077057044105,41.07009083149242,-0.12561937458302452,-0.015831971491923724,0.29128203527174534,0.3904900037684129,17.284162951755363,0.2149982452392507,-0.13069509081723396,0.03800029754638601,-0.21352407950101693,0.28952467459378894,-0.08776189097731546,0.16376248607008748,-0.5178506851196296,67.06610626342055,21.97874270329156,0.1257621885237015,3,-0.19625091552734375,-0.08375072479248047,0.5299997329711914,0.4974994659423828,-0.7425003051757812,1,-0.06180856151082492,1.717946711530185,17.010000228881836,-1.6451811380193706,16.899999618530273,1.1142875826966012,16.762500762939453,-0.06180856151082492
6080,2013-03-27,16.922500610351562,16.9375,16.799999237060547,16.879999160766598,400400.0,-0.001475121297692561,2.7931125200599825,-0.3695785580415946,47.79411077223422,42.25051588532622,-0.0984292631415542,-0.002166548220024822,0.30410470457403704,0.421025052084957,17.28126536009027,0.14750099182128906,-0.11831057084721763,0.020125675201416726,-0.22069734432177768,0.26094869472461113,-0.1002858345601787,0.14053718496301215,-0.46663708496094003,61.07816711590348,14.30341212994449,0.12041150976159637,3,-0.1712512969970703,-0.05875110626220703,0.41499948501586914,0.5224990844726562,-0.6875,2,-0.0540700772655095,1.687512666150117,16.947500228881836,1.717946711530185,17.010000228881836,-1.6451811380193706,16.899999618530273,-0.0540700772655095
6081,2013-03-28,16.962499618530273,17.037500381469727,16.899999618530273,16.924999237060547,626800.0,0.002363658250025047,-2.1428882833787464,0.8823318224654829,50.0,42.85768086989494,-0.12929351872871564,-0.047349746597760145,0.25456034550055406,0.37738971616844097,17.641267410910206,0.13750076293945312,-0.10988416190481587,0.06187467575073313,-0.17653441702245942,0.3002837685239257,-0.05732987063586492,0.18107922213733119,-0.4814706707763712,63.970559360923005,13.811547938132293,0.11920454638659632,3,-0.21125030517578125,-0.09875011444091797,0.3750004768371582,0.4825000762939453,-0.7124996185302734,3,-0.05836402613896963,2.7931125200599825,16.922500610351562,1.687512666150117,16.947500228881836,1.717946711530185,17.010000228881836,-0.05836402613896963
6082,2013-04-01,16.864999771118164,16.975000381469727,16.739999771118164,16.934999465942386,772400.0,-0.005747964604556177,2.1333095976806877,-1.866639540206595,51.71568444121979,45.07444664426768,-0.030712266312125536,0.03812513714583332,0.34384472406286193,0.4769164669244397,17.595950180946794,0.2350006103515625,-0.1040492260317194,-0.02675018310547017,-0.25595943990071746,0.2024590736897771,-0.1413548115030956,0.08785444529215525,-0.35981201789551065,36.23195616959441,-17.369166076487474,0.11460462839762431,4,-0.005000114440917969,-0.0012502670288085938,0.37000036239624023,0.5100002288818359,-0.42250061035156605,0,-0.04610140309158994,-2.1428882833787464,16.962499618530273,2.7931125200599825,16.922500610351562,1.687512666150117,16.947500228881836,-0.04610140309158994
6083,2013-04-02,16.997499465942386,17.077499389648438,16.860000610351562,16.924999237060547,452000.0,0.00785648957144569,-1.1481628001167972,-1.0357220708446848,57.641910485950625,47.15162155411928,-0.116258275900055,-0.09573899624889393,0.20200135255065632,0.3386124877551673,17.370700737851728,0.217498779296875,-0.08573907227897948,0.10349950790405771,-0.1290793575583642,0.3360783733664796,-0.012789924827153243,0.21978894063526866,-0.469119259469732,74.63774125244127,15.573917274630958,0.11628943273121076,4,-0.12125015258789418,-0.1337499618530309,0.23750066757201793,0.37750053405761363,-0.3199996948242223,1,-0.056625953744479984,2.1333095976806877,16.864999771118164,-2.1428882833787464,16.962499618530273,2.7931125200599825,16.922500610351562,-0.056625953744479984
6084,2013-04-03,16.692499160766598,17.065000534057614,16.674999237060547,17.045000076293945,512800.0,-0.0179438337848995,-1.0129059568226157,-4.862066243981816,44.75517853093774,47.435774234339476,0.19165174619071834,0.18279824697262015,0.4916645598336231,0.6344591522845704,18.15228527182412,0.39000129699706676,-0.08616754705714058,-0.17875080108643004,-0.3953906568760388,0.037889054703178715,-0.2870707289812344,-0.07043087319162566,-0.14185419917394526,4.347805483683592,-55.987524658299144,0.10831992789480463,4,0.18375015258789418,0.17125034332275746,0.5275011062622106,0.682500839233402,0.060001373291015625,2,-0.032799085249603954,-1.1481628001167972,16.997499465942386,2.1333095976806877,16.864999771118164,-2.1428882833787464,16.962499618530273,-0.032799085249603954
6085,2013-04-04,16.757499694824222,16.917499542236328,16.639999389648438,16.827499389648438,472800.0,0.0038939965448911984,1.220001220703125,0.19858017877625786,47.95919558947011,48.56167198859493,0.1305857334618068,0.1005043951034601,0.4249030142345127,0.5626657388811118,19.28790671796903,0.2775001525878906,-0.04967832040636466,-0.099500274658201,-0.3059654559307319,0.10696490661432989,-0.2027328652944682,0.003732315978066225,-0.18548056831636828,26.857212611607956,-35.68063561511299,0.10323259063626614,4,0.10499954223632457,0.10624980926513317,0.40750026702880504,0.6175003051757777,-0.029998779296875,3,-0.032970298742646786,-1.0129059568226157,16.692499160766598,-1.1481628001167972,16.997499465942386,2.1333095976806877,16.864999771118164,-0.032970298742646786
6086,2013-04-05,16.502500534057614,16.620000839233402,16.444999694824222,16.604999542236328,436000.0,-0.015217017180991999,1.641494767450088,1.4642779291554384,40.17594651798624,47.71367313649871,0.3853488813281558,0.3361134380011883,0.6766730021290179,0.8108371181340424,20.388118029228412,0.3125,-0.03930885289416963,-0.331249427795413,-0.5847016227055626,-0.07779723288526341,-0.45797552525048957,-0.20452333034033643,0.5824985504150391,9.09104616238147,-53.33146412631841,0.12672609745507535,4,0.26249885559082387,0.36124897003174183,0.6624994277954137,0.8724994659423864,0.4724998474121129,4,-0.016209660054486208,1.220001220703125,16.757499694824222,-1.0129059568226157,16.692499160766598,-1.1481628001167972,16.997499465942386,-0.016209660054486208
6087,2013-04-08,16.354999542236328,16.542499542236328,16.247499465942386,16.542499542236328,496800.0,-0.008938099502973862,2.1466674804687123,1.829285993412542,41.895967027877695,47.4998626595686,0.4999910151987734,0.4593179564755374,0.8055437882649841,0.9456734192060772,21.6629943766928,0.29500007629394176,-0.03953924179313262,-0.44837541580200124,-0.7725921220183736,-0.12415870958562891,-0.6104837689101892,-0.2862670626938133,0.7171995544433543,12.951817611493357,-49.85415959194174,0.1621083531081868,4,0.3112497329711914,0.4212503433227539,0.8350005149841309,1.0200004577636719,0.6499996185302699,0,-0.006420027219515956,1.641494767450088,16.502500534057614,1.220001220703125,16.757499694824222,-1.0129059568226157,16.692499160766598,-0.006420027219515956
6088,2013-04-09,16.242500305175778,16.412500381469727,16.22249984741211,16.392499923706055,542400.0,-0.006878583932089066,1.0,0.7999979654948106,32.108605755695805,46.005177680152464,0.5500107804406085,0.5539476444579243,0.8874052677910207,1.044286114473941,22.41365493835631,0.1900005340576172,-0.03261348939770059,-0.5314996719360394,-0.940842390819757,-0.12215695305232188,-0.7361710313778964,-0.3268283124941824,0.7967108062744117,2.3739396395392895,-55.77439185935849,0.2046713594418586,4,0.40749931335449574,0.5212497711181676,0.9474997520446813,1.1324996948242223,0.7549991607666087,1,0.012313304714982154,2.1466674804687123,16.354999542236328,1.641494767450088,16.502500534057614,1.220001220703125,16.757499694824222,0.012313304714982154
6089,2013-04-10,16.392499923706055,16.415000915527347,16.260000228881836,16.287500381469727,433200.0,0.00923500789361098,1.0666547988402932,-0.6999987284309944,37.407933013999376,44.85115792923749,0.34978927643584967,0.3900814185540433,0.7107806340262215,0.8868394725866224,23.19995530006403,0.1725006103515696,-0.04786835139482548,-0.36000003814697124,-0.8024482379920244,0.08244816169808189,-0.5812241380694978,-0.13877593822444467,0.5977085119018497,24.460453372852516,-29.43706660991843,0.22122409992252656,4,0.25749969482421875,0.3712501525878906,0.7975001335144043,0.9825000762939453,0.4825000762939453,2,0.017385990467503776,1.0,16.242500305175778,2.1466674804687123,16.354999542236328,1.641494767450088,16.502500534057614,0.017385990467503776
6090,2013-04-11,16.385000228881836,16.434999465942386,16.334999084472653,16.375,354400.0,-0.00045750769309893524,-1.2221798376671364,0.09524069028156222,38.543211505934124,43.57818142989683,0.3051122354891014,0.38108750591186435,0.6891655703402648,0.8920021615033207,23.76397850911437,0.10000038146973367,-0.06911588811069791,-0.3446247100830071,-0.813969726298982,0.1247203061329678,-0.5792972181909946,-0.10995220197501965,0.5591456914343205,40.88049710899414,-10.520407528398572,0.23467250810798762,4,0.2649993896484375,0.3787498474121094,0.804999828338623,0.9899997711181641,0.5499992370605504,3,0.02242906927324806,1.0666547988402932,16.392499923706055,1.0,16.242500305175778,2.1466674804687123,16.354999542236328,0.02242906927324806
6091,2013-04-12,16.3125,16.387500762939453,16.242500305175778,16.309999465942386,322800.0,-0.004424792668238142,-1.1091151215857602,0.2500476826240964,31.437593785593663,41.32506024593837,0.3081153201265998,0.43617769153561525,0.7322366207873472,0.9628377689757812,24.60067133386018,0.14500045776367543,-0.09353542101370849,-0.39187498092651296,-0.8944730024533172,0.11072304060029126,-0.6431739916899168,-0.14057597016310908,0.5883471559419142,28.125074505877024,-17.559505878563357,0.25129901076340294,4,0.33749961853027344,0.36625003814697266,0.8956246376037598,1.0625,0.6324996948242223,4,0.02544066915110177,-1.2221798376671364,16.385000228881836,1.0666547988402932,16.392499923706055,1.0,16.242500305175778,0.02544066915110177
6092,2013-04-15,15.854999542236328,16.272499084472653,15.850000381469727,16.252500534057614,464000.0,-0.028046005073635083,-1.0736167603570201,-158.96643783393915,20.077677578752755,37.15125658958305,0.6786477064167542,0.8604114167117771,1.1476955555324473,1.4131223017337255,25.527710130526575,0.46249961853027344,-0.13464637215474795,-0.8002504348754869,-1.42522602347157,-0.17527484627940382,-1.1127382291735302,-0.48776264057744356,1.005146775193797,0.8545587333881034,-36.85781614960016,0.3124877942980422,4,0.6025009155273438,0.6125001907348633,1.3531250953674316,1.5200004577636719,1.1450004577636719,0,0.0706402315717396,-1.1091151215857602,16.3125,-1.2221798376671364,16.385000228881836,1.0666547988402932,16.392499923706055,0.0706402315717396
6093,2013-04-16,16.274999618530273,16.287500381469727,15.899999618530273,15.989999771118164,2057200.0,0.026490071801963833,1.4999938472897312,-0.7169789592380286,35.300523301770866,36.10073934189785,0.16246849228226878,0.435571451960616,0.6907959109895145,0.982127966979796,25.5713658351022,0.43250083923339844,-0.17662402093211327,-0.3630002975463853,-1.0107039906013249,0.2847033955085525,-0.6868521440738533,-0.039148451018917285,0.5043350240230211,72.64955592941776,37.053629490838205,0.323851846527469,4,0.1087503433227539,0.19250011444091797,0.9331250190734863,1.1000003814697266,0.5,1,0.04485404358505596,-1.0736167603570201,15.854999542236328,-1.1091151215857602,16.3125,-1.2221798376671364,16.385000228881836,0.04485404358505596
6094,2013-04-17,16.087499618530273,16.209999084472653,15.907500267028807,16.092500686645508,842800.0,-0.011520737597223496,1.5208459166481827,-0.01754761681680074,32.95915547234168,34.43406821777247,0.2851062435945835,0.5973872942188692,0.8463551049203559,1.1564737384326271,25.890669767164443,0.3674993515014666,-0.2231297702345003,-0.5147502899169929,-1.2019489459210995,0.17244836608711367,-0.8583496179190462,-0.17115096191493961,0.6174882831363355,40.59822371767259,7.88583708312072,0.34359932800205334,4,0.14750099182128906,0.38000011444091797,1.1106252670288086,1.2875003814697266,0.6375007629394531,2,0.056565648422078896,1.4999938472897312,16.274999618530273,-1.0736167603570201,15.854999542236328,-1.1091151215857602,16.3125,0.056565648422078896
6095,2013-04-18,16.049999237060547,16.110000610351562,15.917499542236328,16.107500076293945,471200.0,-0.0023310260984579223,5.159846196099973,11.49771167048055,31.358523061576975,33.45435450039366,0.23657164050140977,0.6052762329055312,0.8608947227265915,1.1787518144342535,26.436792367650817,0.19250106811523438,-0.29561678148201054,-0.5137506484985366,-1.2350171172803819,0.2075158202833105,-0.874383882889461,-0.15311741410761215,0.5865896629903098,37.20906300455989,8.101538394586719,0.3606332343909235,4,0.14625072479248047,0.41750049591064453,1.1481256484985352,1.3250007629394531,0.6100006103515625,3,0.05140191913744574,1.5208459166481827,16.087499618530273,1.4999938472897312,16.274999618530273,-1.0736167603570201,15.854999542236328,0.05140191913744574
6096,2013-04-19,16.219999313354492,16.242500305175778,16.020000457763672,16.079999923706055,285200.0,0.01059190556853129,1.4053859001588267,-2.434736458022357,37.2023741944861,32.932844185572364,0.024903440065724425,0.4137632816902581,0.671692541939624,0.9897329776779955,26.547668133156666,0.22249984741210582,-0.3268307463375777,-0.3166254997253404,-1.0471649426158791,0.41391394316519836,-0.6818952211706097,0.04864422171992899,0.35366250520987563,84.57118443080357,54.036478583311144,0.3652697214452696,4,-0.0774993896484375,0.24750041961669922,0.9731259346008301,1.1550006866455078,0.5150012969970703,4,0.044081392284598175,5.159846196099973,16.049999237060547,1.5208459166481827,16.087499618530273,1.4999938472897312,16.274999618530273,0.044081392284598175
6097,2013-04-22,16.219999313354492,16.325000762939453,16.167499542236328,16.202499389648438,376800.0,0.0,-2.600043596730245,0.125,33.71727949459081,33.11158571211626,0.0041793009121917635,0.3796733614791421,0.6525780807889205,0.9710799827720251,27.0157211114155,0.157501220703125,-0.3730103532790565,-0.28262548446655344,-1.0052097145999035,0.4399587456667966,-0.6439175995332285,0.07866663060012158,0.29576959024230476,75.29384309519214,48.258468940084384,0.3612921150666746,4,-0.0774993896484375,0.24750041961669922,0.8331260681152344,1.1550006866455078,0.41750144958496094,0,0.04469792923312954,1.4053859001588267,16.219999313354492,5.159846196099973,16.049999237060547,1.5208459166481827,16.087499618530273,0.04469792923312954
6098,2013-04-23,16.127500534057614,16.415000915527347,16.092500686645508,16.254999160766598,485200.0,-0.005702760987216671,-2.2658528576672774,-7.28566757493188,37.01152126672561,33.067539962419175,0.08789272169673268,0.42442822797780977,0.719496617838864,1.0458750656920976,27.71711855355161,0.3225002288818395,-0.3892289584178741,-0.33099927902221893,-1.030541378192428,0.36854282014798834,-0.6807703286073234,0.018771770562885592,0.3350068877690191,43.34975091749848,12.889171337436622,0.3497710495851037,4,0.014999389648441053,0.33999919891357777,0.9256248474121129,1.2474994659423864,0.514999389648441,1,0.05410010460702619,-2.600043596730245,16.219999313354492,1.4053859001588267,16.219999313354492,5.159846196099973,16.049999237060547,0.05410010460702619
6099,2013-04-24,15.899999618530273,16.125,15.81999969482422,16.082500457763672,344000.0,-0.014106396403268495,1.280376763852333,1.4313945486640935,31.65774938536447,32.302488615689214,0.26617699022541075,0.6002019771360452,0.9190522371525489,1.2561655402853589,29.03882684500097,0.3075008392333931,-0.40674280313607625,-0.5061251640319817,-1.2083613125944908,0.19611098453052733,-0.8572432383132345,-0.15500708975072897,0.5150012969970739,13.44533774426801,-16.7493327370304,0.3511180742812544,4,0.21750068664551137,0.5524997711181641,1.007500171661377,1.333749771118164,0.7275009155273402,2,0.05503144786118441,-2.2658528576672774,16.127500534057614,-2.600043596730245,16.219999313354492,1.4053859001588267,16.219999313354492,0.05503144786118441
6100,2013-04-25,16.007499694824222,16.094999313354492,15.952500343322756,15.970000267028807,392400.0,0.006761011249878601,-2.931045369042908,-0.20547537180066255,38.698613732384445,33.109268609777075,0.11118994002143978,0.44336935406214906,0.7900020770692144,1.1345000747195222,30.171913939346968,0.19499969482421875,-0.39637238847402756,-0.3528750419616671,-1.0323161080602965,0.3265660241369641,-0.6925955750109836,-0.013154508912350593,0.407501220703125,31.512540390829564,-1.2957635736434199,0.33972053304931543,4,0.1100006103515625,0.4449996948242152,0.8575000762939418,1.2262496948242152,0.600000381469723,3,0.04482278309069687,1.280376763852333,15.899999618530273,-2.2658528576672774,16.127500534057614,-2.600043596730245,16.219999313354492,0.04482278309069687
6101,2013-04-26,15.97249984741211,16.040000915527347,15.9399995803833,15.94499969482422,276800.0,-0.002186465599210985,-4.333350287371127,0.7333485923550784,40.79422846692281,35.411107597351524,0.10380505158185116,0.4220360703772883,0.8060664023403703,1.1533904796616135,31.88771462354538,0.10000133514404652,-0.4077089239438081,-0.3383749008178718,-0.9760810450206421,0.29933124338489847,-0.6572279729192587,-0.019521828716486667,0.38300094604492685,25.63022516284519,-9.289515520468871,0.31885307210138514,4,0.14500045776367543,0.4799995422363281,0.854374885559082,1.2612495422363281,0.4799995422363281,4,0.043042730102851756,-2.931045369042908,16.007499694824222,1.280376763852333,15.899999618530273,-2.2658528576672774,16.127500534057614,0.043042730102851756
6102,2013-04-29,16.087499618530273,16.132499694824222,16.020000457763672,16.045000076293945,288000.0,0.007199860523823709,-1.432448036951578,1.5454293244556414,46.27402181896886,36.630385210373525,0.028221510390377347,0.25908477379887884,0.6755754262306937,1.0227066155471896,32.911723831522046,0.15999984741211293,-0.421266644566316,-0.18450012207031108,-0.7728600071738043,0.4038597630331804,-0.4786800646220577,0.10967982048143554,0.2144510650634821,44.957878135097275,5.676709191727369,0.29417994255174595,4,0.030000686645511365,0.36499977111816406,0.6943750381469727,1.146249771118164,0.15500068664550426,0,0.04024870285469784,-4.333350287371127,15.97249984741211,-2.931045369042908,16.007499694824222,1.280376763852333,15.899999618530273,0.04024870285469784
6103,2013-04-30,16.03499984741211,16.114999771118164,15.637499809265135,16.040000915527347,688400.0,-0.003263389113476234,5.161338354006717,-0.1176734583969959,40.98360498017612,37.521990711244015,0.048161872520427806,0.24852108796163108,0.7107679975919652,1.064726112538665,34.8574804169324,0.4774999618530291,-0.41968636429727724,-0.18887491226196218,-0.6761430769498844,0.29839325242596004,-0.4325089946059215,0.05475917008199893,0.21875573730469355,80.3030565750556,37.530037708415726,0.24363408234396092,4,-0.00874948501586914,0.32624959945678356,0.7387499809265137,1.1987495422363281,0.46999931335448863,1,0.0375741142039725,-1.432448036951578,16.087499618530273,-4.333350287371127,15.97249984741211,-2.931045369042908,16.007499694824222,0.0375741142039725
6104,2013-05-01,16.145000457763672,16.302499771118164,16.0,16.0,1036400.0,0.006860031892629959,-3.172397463892031,-28.993897787927533,44.24461254312117,38.95377843141559,-0.059032363405339794,0.10055571022763132,0.5830920823498289,0.9442196306615713,35.92077852940968,0.30249977111816406,-0.3444801973719116,-0.051499366760253906,-0.48664443397472823,0.3836457004542204,-0.26907190036749284,0.16607316684698326,-0.5075006484985369,76.31589137003576,31.927748772703026,0.2175725336072373,5,-0.11875009536743164,0.21624898910522106,0.6474990844726562,1.0887489318847656,0.44249916076660156,2,0.030814459698770058,5.161338354006717,16.03499984741211,-1.432448036951578,16.087499618530273,-4.333350287371127,15.97249984741211,0.030814459698770058
6105,2013-05-02,16.204999923706055,16.27750015258789,16.147499084472653,16.149999618530273,503200.0,0.00371628765817289,-3.333269756500336,0.37931125200599825,47.4065123179276,40.08757155624243,-0.1058656790725152,-0.00311779549426916,0.5092156630335651,0.8743157757062789,36.92581411705576,0.13249969482421875,-0.3268946373537389,0.03612508773803569,-0.3101352151921226,0.38238539066819577,-0.13700506372704524,0.20925523920311484,-0.5675001144409197,85.33836796916123,37.28642458337268,0.17313015146508,5,-0.17874956130981445,0.15249967575073242,0.6024994850158691,1.0287494659423828,0.4200000762939453,3,0.02607223772543743,-3.172397463892031,16.145000457763672,5.161338354006717,16.03499984741211,-1.432448036951578,16.087499618530273,0.02607223772543743
6106,2013-05-03,16.235000610351562,16.442499160766598,16.235000610351562,16.332500457763672,376400.0,0.0018513228501544354,-3.2563871825970554,-1.7727146622277707,61.55018122705669,43.18011619318308,-0.14920516858659383,-0.05711474309097753,0.4643527491081514,0.8357220759990369,37.100404025863334,0.23749923706054332,-0.28356365870368094,0.07950077056884908,-0.2313539556070694,0.39035549674476755,-0.07592659251911016,0.2349281336568083,-0.5842008018493665,74.22376179210396,19.367156657431195,0.15542736308795957,5,-0.1950011253356969,0.12249898910522461,0.5724987983703613,0.998748779296875,0.3824996948242152,4,0.02294422247849348,-3.333269756500336,16.204999923706055,-3.172397463892031,16.145000457763672,5.161338354006717,16.03499984741211,0.02294422247849348
6107,2013-05-06,16.25,16.270000457763672,16.147499084472653,16.177499771118164,284800.0,0.0009238921518039955,1.177780038316188,-0.7435932548221761,48.991950679646905,44.511275016841005,-0.1782458873435857,-0.08472780349106301,0.43169941770802467,0.8102535111944889,36.84471021963817,0.12250137329101918,-0.22977719842616295,0.09975013732910298,-0.20027601680857998,0.39977629146678595,-0.0502629397397385,0.24976321439794447,-0.5675322174072281,76.0870415103374,22.51114393457962,0.1500130770688418,5,-0.2100005149841344,0.10749959945678711,0.5574994087219238,0.9837493896484375,0.25,0,0.01246150090144238,-3.2563871825970554,16.235000610351562,-3.333269756500336,16.204999923706055,-3.172397463892031,16.145000457763672,0.01246150090144238
6108,2013-05-07,16.442499160766598,16.447500228881836,16.225000381469727,16.295000076293945,588800.0,0.011846102201021447,1.8253729897306723,2.0344637078739876,64.25702195980605,48.13341641400118,-0.35912986916437006,-0.27560575572496404,0.22817425006802594,0.608577687251266,36.23095649024097,0.22249984741210938,-0.19857015325171545,0.28224935531615714,-0.04299519187702572,0.6074939025093382,0.11962708171956749,0.44487162891274856,-0.7296301230468725,98.88244345087061,41.8612030627577,0.16262227359659076,5,-0.3999991416931117,-0.0849995613098109,0.41937541961670277,0.7912502288818395,0.3000011444091797,1,-0.012163531445878784,1.177780038316188,16.25,-3.2563871825970554,16.235000610351562,-3.333269756500336,16.204999923706055,-0.012163531445878784
6109,2013-05-08,16.677499771118164,16.684999465942386,16.432500839233402,16.444999694824222,754400.0,0.014292268350075465,1.0403973458896927,1.5762814876118691,71.750464441315,51.80584427054902,-0.5277414384159727,-0.51454091598265,-0.01760561654797499,0.3663124376232858,35.270332026620935,0.2524986267089844,-0.15163325674311068,0.5029999732971184,0.11583205449049316,0.8901678921037437,0.3094160138938058,0.6965839327004311,-0.9205528619287122,98.60470892993318,37.46311585948433,0.1935839594033125,5,-0.5162501335144043,-0.32624959945679066,0.19249963760375977,0.5562496185302734,-0.030000686645511365,2,-0.010343313609291749,1.8253729897306723,16.442499160766598,1.177780038316188,16.25,-3.2563871825970554,16.235000610351562,-0.010343313609291749
6110,2013-05-09,16.752500534057614,16.857500076293945,16.614999771118164,16.614999771118164,522000.0,0.00449712270836522,-2.527257594673325,0.5914009368565202,69.75886014851116,55.0241366796144,-0.5430587753040932,-0.590893218537289,-0.10459007276547538,0.28680450580461425,34.45046773389133,0.24250030517578125,-0.10619967693903476,0.5596257209777811,0.10193314814497612,1.0173182938105878,0.3307794345613786,0.7884720073941835,-0.9213094203279262,85.2113527381156,25.916721657424247,0.22884628641640306,5,-0.5050005912780726,-0.4750008583068812,0.1174988746643102,0.48124885559082387,0.027500152587894178,3,-0.009849330563631131,1.0403973458896927,16.677499771118164,1.8253729897306723,16.442499160766598,1.177780038316188,16.25,-0.009849330563631131
6111,2013-05-10,16.727500915527347,16.8125,16.692499160766598,16.717500686645508,218000.0,-0.0014922917614264009,-2.9998092755646657,0.07272853377725064,68.48822585240121,57.492381572217994,-0.44667191229891756,-0.562023906507914,-0.08993562895225793,0.31005974021109495,33.32430771439061,0.12000083923340199,-0.02123399970513873,0.5138760566711476,-0.0007409044916499852,1.028493017833945,0.25656757608975056,0.7711845372525463,-0.7936789055412348,81.69028462437431,23.41070412649782,0.2573084805813987,5,-0.4800009727478063,-0.4800009727478063,0.13562345504760387,0.5062484741210902,0.32499885559081676,4,-0.006127688531895381,-2.527257594673325,16.752500534057614,1.0403973458896927,16.677499771118164,1.8253729897306723,16.442499160766598,-0.006127688531895381
6112,2013-05-13,16.975000381469727,16.982500076293945,16.700000762939453,16.737499237060547,570000.0,0.014795961882903663,1.2376135908689183,23.7495708563715,77.7413997627524,61.57658099250425,-0.6202679797976884,-0.7602941900160296,-0.34656830819485407,0.05712789541480845,31.41843024624799,0.2824993133544922,0.04556890019433624,0.7053754806518562,0.11665592376802891,1.2940950375356834,0.4110157022099443,0.9997352590937698,-0.9488105648528311,99.00994087846344,37.237321113097295,0.29435977844191363,5,-0.4837503433227539,-0.6650004386901855,-0.16062593460083008,0.25874900817871094,0.049999237060546875,0,-0.02106038693726353,-2.9998092755646657,16.727500915527347,-2.527257594673325,16.752500534057614,1.0403973458896927,16.677499771118164,-0.02106038693726353
6113,2013-05-14,17.004999160766598,17.120000839233402,16.942499160766598,16.942499160766598,563200.0,0.001767232908555183,-4.680053710937727,0.2631566266995398,91.54139813165621,66.83177939123036,-0.55675076189641,-0.7724004963379549,-0.38263860161075414,0.023372822683160877,29.64411668048321,0.17750167846680398,0.1151982375991274,0.6988742828369112,0.024468914789288476,1.3732796508845357,0.36167159881309985,1.0360769668607226,-0.8640521129884569,83.27248313210124,14.751174903469078,0.3372026840238119,5,-0.37124919891357067,-0.6262488365173304,-0.28374958038329723,0.14375019073486683,-0.07999992370605113,1,-0.029697100011137678,1.2376135908689183,16.975000381469727,-2.9998092755646657,16.727500915527347,-2.527257594673325,16.752500534057614,-0.029697100011137678
6114,2013-05-15,16.997499465942386,17.114999771118164,16.940000534057614,17.007499694824222,568800.0,-0.00044102882648267006,-1.8000305180435319,-0.160003662109375,90.24397051822676,71.59149696904137,-0.4644487462944369,-0.7306933850568704,-0.38770913425935305,0.023162440642249038,27.770196132190357,0.17499923706055043,0.1682096777565043,0.6458745956420948,-0.08670616088089744,1.3784553521650889,0.2795842173805987,1.012164973903591,-0.7194848873605082,75.74235362546567,2.434773389729685,0.366290378261497,5,-0.363749504089359,-0.6187491416931188,-0.290624618530277,0.13875007629394176,0.30000114440917613,2,-0.015002157304228603,-4.680053710937727,17.004999160766598,1.2376135908689183,16.975000381469727,-2.9998092755646657,16.727500915527347,-0.015002157304228603
6115,2013-05-16,16.875,17.127500534057614,16.860000610351562,16.995000839233402,434800.0,-0.007206911004047134,-2.566674719936883,11.99980926950255,84.25055157597326,74.1137603411432,-0.26475714016117635,-0.5725740641023904,-0.2760775541886282,0.1378797499886666,25.674216540744442,0.26749992370605113,0.24102336009338998,0.4821250915527351,-0.2715489094164596,1.2357990925219315,0.10528809106813597,0.8589620920373342,-0.4791073449269092,41.95408346706736,-35.84005212381726,0.37683700048459806,5,-0.23750019073486683,-0.4924998283386266,-0.16812515258789062,0.2612495422363281,0.3274993896484375,3,-0.01348153573495392,-1.8000305180435319,16.997499465942386,-4.680053710937727,17.004999160766598,1.2376135908689183,16.975000381469727,-0.01348153573495392
6116,2013-05-17,16.934999465942386,16.995000839233402,16.827499389648438,16.912500381469727,275200.0,0.003555523907696978,1.350867330549242,-0.18749105936583507,83.56443152564148,77.95514710180927,-0.2402884953369373,-0.6074028764099033,-0.34405397204116994,0.07555735094370064,24.24929358775059,0.1675014495849645,0.30638296921834396,0.5063745498657255,-0.27989822686748767,1.2926473265989369,0.11323816149911892,0.8995109382323321,-0.4220495502317725,54.97048627377623,-25.862814122228542,0.393136388366606,5,-0.2587490081787145,-0.552499294281013,-0.228124618530277,0.20125007629394176,0.42500114440917613,4,-0.009152570663411796,-2.566674719936883,16.875,-1.8000305180435319,16.997499465942386,-4.680053710937727,17.004999160766598,-0.009152570663411796
6117,2013-05-20,16.944999694824222,16.992500305175778,16.799999237060547,16.957500457763672,440800.0,0.0005905065956421929,3.6666666666669823,-0.5556120718885302,87.2951550114917,80.51493966310768,-0.15794502319018022,-0.5905824543937364,-0.36191819272868386,0.061232936937248184,23.192273119455006,0.19250106811523082,0.36546127363159897,0.48012475967407653,-0.3320724123501364,1.2923219316982877,0.07402617366197006,0.886223345686183,-0.3337216801780869,44.27477359424751,-35.11263336114177,0.40609858601210574,5,-0.1649990081787145,-0.5624995231628489,-0.28062486648559926,0.19124984741210582,0.3225002288818324,0,0.006344058910002559,1.350867330549242,16.934999465942386,-2.566674719936883,16.875,-1.8000305180435319,16.997499465942386,0.006344058910002559
6118,2013-05-21,17.0,17.132499694824222,16.879999160766598,16.915000915527347,480800.0,0.003245813288068611,-2.25801688282917,-6.799511748552152,86.69535064195196,82.17548257428957,-0.1403015703310082,-0.6080403407483423,-0.42003400512678013,0.0069346072373548395,22.762732207495993,0.2525005340576243,0.399097944703918,0.49150009155273366,-0.3379423022813839,1.3209424853868512,0.07677889463567311,0.9062212884697942,-0.3061263822480278,60.15052258412336,-18.814704974577005,0.414721196917059,5,-0.1262502670288086,-0.6150002479553223,-0.5374999046325684,-0.05000019073486328,0.254999160766598,1,0.0014705657958984375,3.6666666666669823,16.944999694824222,1.350867330549242,16.934999465942386,-2.566674719936883,16.875,0.0014705657958984375
6119,2013-05-22,16.774999618530273,17.040000915527347,16.647499084472653,17.014999389648438,678800.0,-0.013235316557042687,1.7068828307408817,-2.823557131316876,71.42859191569828,82.36100832619925,0.11173359125018933,-0.33110181954686624,-0.2005861154100259,0.22814228260840252,21.163696543714483,0.3925018310546946,0.45684329276348734,0.2227497100830078,-0.5626898912558929,1.0081893114219103,-0.16997009058644252,0.6154695107524581,0.35750007629394887,26.288736825546987,-49.727621451134254,0.3927198006694509,5,0.11499977111816406,-0.3899998664855957,-0.34937477111816406,0.17500019073486328,0.49500083923339844,2,0.008941855257306841,-2.25801688282917,17.0,3.6666666666669823,16.944999694824222,1.350867330549242,16.934999465942386,0.008941855257306841
6120,2013-05-23,16.725000381469727,16.844999313354492,16.600000381469727,16.657499313354492,564800.0,-0.0029805805184827117,-1.6849355155619656,-0.2812547187055448,68.14818582426663,82.32322610085096,0.1759217520293177,-0.23673042036113756,-0.15747961913656638,0.2751372616823069,19.41289660201279,0.24499893188476562,0.480110574954697,0.13687543869018626,-0.6083122895246476,0.8820631669050201,-0.23571842541722887,0.5094693027976014,0.40749931335449574,23.47420867316404,-50.58907213471018,0.3725938641074167,5,0.1412496566772461,-0.34000062942504883,-0.3737502098083496,0.22499942779541016,0.6975002288818359,3,0.03423020722415826,1.7068828307408817,16.774999618530273,-2.25801688282917,17.0,3.6666666666669823,16.944999694824222,0.03423020722415826
6121,2013-05-24,16.65999984741211,16.745000839233402,16.540000915527347,16.690000534057614,425200.0,-0.0038864294514237008,1.9285432078580549,-0.4444475840632421,64.6428756324917,80.867834530822,0.25740969759300825,-0.1239375937474918,-0.09946325391567257,0.3368049157966624,17.548981086203515,0.2049999237060547,0.46922133374779307,0.03749990463256836,-0.6492524057628906,0.7242522150280291,-0.3058762505651629,0.3808760598302996,0.45119987487793267,20.25302601081578,-51.341991329905106,0.34337615519773007,5,0.17625045776367543,-0.27500009536743164,-0.328125,0.28999996185302734,0.8250007629394531,4,0.03256299803151541,-1.6849355155619656,16.725000381469727,1.7068828307408817,16.774999618530273,-2.25801688282917,17.0,0.03256299803151541
6122,2013-05-28,16.735000610351562,16.84749984741211,16.657499313354492,16.780000686645508,471600.0,0.0045018465562052246,1.111135836220873,1.4999682115838766,61.403571391391424,77.51918711523702,0.16179976396559326,-0.15593695997629453,-0.18136544188489623,0.25488177545554436,16.17331029342994,0.1900005340576172,0.46067294416931404,0.08012561798095774,-0.5598915975351844,0.7201428334970998,-0.23988298977711153,0.400134225739027,0.341927183532718,32.911408704609244,-33.77653795254089,0.3200086077580709,5,0.1012496948242223,-0.35000085830688477,-0.43000078201293945,0.21499919891357422,0.6749992370605469,1,0.037346876438916876,1.9285432078580549,16.65999984741211,-1.6849355155619656,16.725000381469727,1.7068828307408817,16.774999618530273,0.037346876438916876
6123,2013-05-29,16.637500762939453,16.677499771118164,16.440000534057614,16.655000686645508,503600.0,-0.005826103606581312,6.60020752586455,0.38888653414148266,48.25331620881909,72.85355885863618,0.22539000320149682,-0.0115785338309351,-0.08503056019560518,0.34578003166310367,13.803639659750516,0.29500007629394887,0.4534001858030834,-0.04749927520752095,-0.6175613166318783,0.5225627662168364,-0.3325302959196996,0.23753174550465772,0.4072114182434099,32.91668388577552,-28.50572583908631,0.2850310207121786,5,0.14874935150146484,-0.2525010108947754,-0.3325009346008301,0.03249931335449219,1.0224990844726562,2,0.03786621378674515,1.111135836220873,16.735000610351562,1.9285432078580549,16.65999984741211,-1.6849355155619656,16.725000381469727,0.03786621378674515
6124,2013-05-30,16.642499923706055,16.732500076293945,16.549999237060547,16.627500534057614,314000.0,0.0003004754643038954,-1.147043644115337,-0.8571117166214565,44.88367801734547,68.47946179656641,0.18409839371216918,0.023826327348334786,-0.09704400123649037,0.3337820522273489,12.196521402651843,0.18250083923339844,0.4052054012013464,-0.06737508773803569,-0.5786052654938096,0.44385509001773826,-0.32299017661592444,0.18824000113985306,0.35383532570678966,49.69318548821231,-8.359865304512411,0.2556150888778872,5,0.14375019073486328,-0.25750017166137695,-0.33750009536743164,0.027500152587890625,1.1599998474121094,3,0.036803319204951945,6.60020752586455,16.637500762939453,1.111135836220873,16.735000610351562,1.9285432078580549,16.65999984741211,0.036803319204951945
6125,2013-05-31,16.627500534057614,16.745000839233402,16.545000076293945,16.642499923706055,607600.0,-0.0009012702248581972,-1.2222269317170742,-1.0,45.30513194773991,64.2284285101329,0.179135994753846,0.07599778071553587,-0.08994196650462882,0.34433876559912946,10.484439743355068,0.20000076293945668,0.33468781769958866,-0.10349950790405771,-0.5587388923804824,0.35173987657236694,-0.33111920014226826,0.12412018433415284,0.3243279381268138,46.012347470359586,-8.6768749746604,0.22761969223821152,5,0.15874958038330433,-0.2425007820129359,-0.34250068664550426,0.02749919891357777,1.4300003051757848,4,0.038640800064329905,-1.147043644115337,16.642499923706055,6.60020752586455,16.637500762939453,1.111135836220873,16.735000610351562,0.038640800064329905
6126,2013-06-03,16.607500076293945,16.760000228881836,16.549999237060547,16.709999084472653,676000.0,-0.0012028541344925037,1.0740705855758272,6.833545269581054,28.05962331184932,57.64670276572819,0.165163975334508,0.13210913300683558,-0.07638045104538094,0.35977506887211064,9.459415358393775,0.21000099182128906,0.26692924404025575,-0.14212493896484446,-0.5386102275626286,0.25436034963293963,-0.34036758326373473,0.05611770533404581,0.30338216084033576,41.10425140535608,-7.64910643861235,0.19824264429889127,6,0.17875003814697266,-0.22250032424926758,-0.32250022888183594,0.047499656677246094,1.477499008178711,0,0.04907424538994731,-1.2222269317170742,16.627500534057614,-1.147043644115337,16.642499923706055,6.60020752586455,16.637500762939453,0.04907424538994731
6127,2013-06-04,16.452499389648438,16.65250015258789,16.387500762939453,16.579999923706055,519600.0,-0.009333173923434801,-1.058265371880625,1.2439196858892483,21.298701813418702,50.380408451446726,0.2715087013676154,0.319436070977126,0.06581473747504063,0.5032363362277401,8.337126771717301,0.2649993896484375,0.20588473558784415,-0.30725059509277486,-0.657682195366764,0.04318100518121426,-0.48246639522976764,-0.13203479495578208,0.4207123112397113,17.44932077809695,-25.824835407854156,0.17521580013699423,6,0.26125144958496094,-0.06749963760375977,-0.16749954223632812,0.1725006103515625,1.8600006103515625,1,0.06275649652068993,1.0740705855758272,16.607500076293945,-1.2222269317170742,16.627500534057614,-1.147043644115337,16.642499923706055,0.06275649652068993
6128,2013-06-05,16.242500305175778,16.504999160766598,16.114999771118164,16.405000686645508,518000.0,-0.012763962453314903,1.151736620837368,1.2745074573279558,17.596574955590555,44.39907323365698,0.4053873224326132,0.5414435909609452,0.25675790348506666,0.7017947623366041,8.27560636077558,0.38999938964843395,0.13409370565385004,-0.5072497367858908,-0.9041350110274138,-0.11036446254436783,-0.7056923739066541,-0.30880709966512754,0.5821403019175015,19.767510630873044,-18.59825794972058,0.19844263712076196,6,0.23874950408935902,0.14249944686890004,0.04249954223633168,0.32249927520752664,2.1875000000000036,2,0.07187929938744109,-1.058265371880625,16.452499389648438,1.0740705855758272,16.607500076293945,-1.2222269317170742,16.627500534057614,0.07187929938744109
6129,2013-06-06,16.504999160766598,16.504999160766598,16.184999465942386,16.219999313354492,658400.0,0.016161234456444795,1.245613095795806,-1.7538410976911731,35.82370523023398,40.80746427876446,0.11237904992194814,0.27969912321151114,-0.020124632621861593,0.430023967908042,9.150022071668882,0.31999969482421164,0.058755022242515054,-0.23612585067749237,-0.6468774579080083,0.1746257565530236,-0.44150165429275035,-0.030750047062234387,0.23448454600966784,60.46497873825226,21.62146223634668,0.20537580361525756,6,-0.02374935150146129,0.061250686645511365,-0.31124925613402965,-0.031249523162838244,2.0950012207031286,3,0.06997883946525851,1.151736620837368,16.242500305175778,-1.058265371880625,16.452499389648438,1.0740705855758272,16.607500076293945,0.06997883946525851
6130,2013-06-07,16.587499618530273,16.6875,16.487499237060547,16.577499389648438,378000.0,0.004998513296491591,-1.1052652712944837,0.035088541178675596,36.911487488361836,37.7261989294167,0.00930105823659133,0.19415798100312642,-0.11554073297806156,0.3364416817581599,9.56326975866281,0.20000076293945312,-0.020760073391663525,-0.1453753471374526,-0.5617545486071585,0.27100385433225327,-0.35356494787230375,0.06281425359739856,-0.4724998474121094,73.25573830603904,34.946373271077206,0.20818960073485288,6,-0.10624980926513672,0.03625011444091797,-0.3937497138977051,-0.11374998092651367,1.822500228881836,4,0.0732479385398499,1.245613095795806,16.504999160766598,1.151736620837368,16.242500305175778,-1.058265371880625,16.452499389648438,0.0732479385398499
6131,2013-06-10,16.625,16.657499313354492,16.447500228881836,16.59749984741211,392000.0,0.0022607615573255746,3.540580666446717,2.7499523173755485,38.19188919074891,35.1471231293453,-0.037644924965352544,0.15661446087449704,-0.16707677677244703,0.2891625782166898,10.047304188042204,0.20999908447265625,-0.06924491635054864,-0.10274991989135884,-0.5219215574280938,0.3164217176453761,-0.3123357386597263,0.10683589887700862,-0.49855022430419993,89.08297379687161,49.39961633173851,0.20958581876836677,6,-0.1875,-0.0012502670288085938,-0.43312501907348633,-0.15125036239624023,1.7099990844726562,0,0.08616546401403902,-1.1052652712944837,16.587499618530273,1.245613095795806,16.504999160766598,1.151736620837368,16.242500305175778,0.08616546401403902
6132,2013-06-11,16.617500305175778,16.774999618530273,16.502500534057614,16.537500381469727,270000.0,-0.0004511094631111101,-2.633330366338901,2.909071993341527,35.37284866944999,33.71596006941541,-0.054272815989495626,0.1433052319849928,-0.17084608394604217,0.2880579621705728,9.8112350485188,0.2724990844726598,-0.11197651879164283,-0.09237461090088317,-0.4974035155780854,0.31265429377631904,-0.2948890632394843,0.11013984143771793,-0.4798295249938924,76.13646215645988,37.42927606147859,0.20251445233860152,6,-0.17250061035155895,0.006249427795413709,-0.4187507629394496,-0.14375066757201793,1.784999847412113,1,0.08831044094157803,3.540580666446717,16.625,-1.1052652712944837,16.587499618530273,1.245613095795806,16.504999160766598,0.08831044094157803
6133,2013-06-12,16.5,16.665000915527347,16.344999313354492,16.629999160766598,368800.0,-0.007070877269018672,2.1999732974755797,-1.624991059294785,38.5416716337252,33.0112926934576,0.046569086586906394,0.2329773043930281,-0.07048400169701097,0.3949458705348725,9.335675247261024,0.3200016021728551,-0.15009629457292561,-0.1846249580383308,-0.5748820710426585,0.20563215496599696,-0.37975351454049644,0.010503598463834862,-0.33683606628417806,53.3899072188275,12.570232952303897,0.19512855650216462,6,-0.05500030517578125,0.1237497329711914,-0.3012504577636719,-0.026250362396240234,1.9150009155273438,2,0.10984848484848486,-2.633330366338901,16.617500305175778,3.540580666446717,16.625,-1.1052652712944837,16.587499618530273,0.10984848484848486
6134,2013-06-13,16.742500305175778,16.767499923706055,16.444999694824222,16.47249984741211,516000.0,0.01469698819247145,1.0156283527644439,-2.0769400061622725,50.6283635427238,33.60276287067803,-0.20143774822307847,-0.031206382193705196,-0.31782543232363736,0.14201786130581695,8.69032686911857,0.3225002288818324,-0.18286119106986476,0.0706253051757777,-0.2922972723877031,0.4335478827392585,-0.1108359836059627,0.2520865939575181,-0.5548629440673771,92.4420255140958,47.38643580219261,0.18146128878173956,6,-0.29750061035155895,-0.11875057220458629,-0.542500495910641,-0.26875066757201793,2.215000152587894,3,0.10079139729675446,2.1999732974755797,16.5,-2.633330366338901,16.617500305175778,3.540580666446717,16.625,0.10079139729675446
6135,2013-06-14,16.647499084472653,16.747499465942386,16.59749984741211,16.692499160766598,371200.0,-0.00567425527677945,-1.0689809394774001,-0.16666666666666885,49.560606060605934,35.99176095387321,-0.11544129149146087,0.048356410126633165,-0.23096455516406067,0.2324397189762628,8.356188432688157,0.149999618530277,-0.1913878357969807,-0.013000869750978694,-0.3631534300367676,0.3371516905348102,-0.18807714989387492,0.16207541039191753,-0.4363672330673758,70.34873405368877,21.240554140537576,0.17507628014289528,6,-0.20249938964843395,-0.02374935150146129,-0.39124917984008434,-0.17374944686889293,2.130001068115238,4,0.11728496196874394,1.0156283527644439,16.742500305175778,2.1999732974755797,16.5,-2.633330366338901,16.617500305175778,0.11728496196874394
6136,2013-06-17,16.780000686645508,16.790000915527347,16.59000015258789,16.702499389648438,335200.0,0.007959249704746485,3.1025059175646716,-1.722248124443691,51.5202713587397,39.34971312557554,-0.2468604298547703,-0.10155972114817047,-0.3620140141112351,0.09684117238040102,8.078241594900511,0.20000076293945668,-0.19316239467928753,0.12725067138671875,-0.203652903546228,0.4581542463196655,-0.03820111607975463,0.2927024588531921,-0.5463141245552308,97.7527656455594,44.67097854262388,0.16545178746647288,6,-0.3275003433227539,-0.1562509536743164,-0.5175008773803711,-0.30625104904174805,2.072500228881836,0,0.09713939773934865,-1.0689809394774001,16.647499084472653,1.0156283527644439,16.742500305175778,2.1999732974755797,16.5,0.09713939773934865
6137,2013-06-18,17.052499771118164,17.120000839233402,16.832500457763672,16.832500457763672,302000.0,0.01623951569260229,-1.6136479890414133,2.8386533113479193,62.537729184265885,44.34317470653947,-0.47527974667202955,-0.3853492931196705,-0.6251094268046806,-0.18394782805000887,8.021359770700725,0.3400001525878942,-0.18746417968157658,0.3943747520446763,0.04076963052766658,0.747979873561686,0.21757219128617322,0.5711773128031794,-0.7854343478216634,91.29020190783667,34.184683512333784,0.17680256075850428,6,-0.3999996185302699,-0.42875003814697266,-0.804999828338623,-0.5787501335144043,1.777500152587887,1,0.07520887439193302,3.1025059175646716,16.780000686645508,-1.0689809394774001,16.647499084472653,1.0156283527644439,16.742500305175778,0.07520887439193302
6138,2013-06-19,17.024999618530273,17.200000762939453,17.0,17.017499923706055,604000.0,-0.0016126757341740072,-8.411901983663943,0.034089628325949556,61.400873684186536,47.18508231253419,-0.363315727350372,-0.3751124102686916,-0.5847045317440589,-0.17009117750301428,7.558194102941901,0.20000076293945312,-0.16299573341539286,0.3656246185302727,0.006792893000628908,0.7244563440599165,0.18620875576544904,0.5450404812950964,-0.6896993619588194,76.82107326734663,18.002247087989446,0.17941586276482233,6,-0.2524995803833008,-0.36749935150146484,-0.6243746280670166,-0.5512499809265137,1.6049995422363281,2,0.08091045902628524,-1.6136479890414133,17.052499771118164,3.1025059175646716,16.780000686645508,-1.0689809394774001,16.647499084472653,0.08091045902628524
6139,2013-06-20,16.924999237060547,17.09749984741211,16.825000762939453,16.899999618530273,509200.0,-0.005873737662871026,-2.1143227719103206,3.3334181078331637,58.43966673123694,49.5771022284092,-0.22067986364396575,-0.27752721148174686,-0.4775310290036643,-0.08301726111998775,7.810590070634128,0.27249908447265625,-0.11508976189900011,0.2581242561340318,-0.11679276571621244,0.633041277984276,0.07066574520890967,0.4455827670591539,-0.5032289298522912,54.9178277509568,-5.292867856368012,0.18745851092512167,6,-0.15249919891357422,-0.2674989700317383,-0.4187490940093994,-0.45374917984009144,1.5725002288818395,3,0.08803555365628335,-8.411901983663943,17.024999618530273,-1.6136479890414133,17.052499771118164,3.1025059175646716,16.780000686645508,0.08803555365628335
6140,2013-06-21,17.297500610351562,17.375,16.995000839233402,17.007499694824222,2090800.0,0.02200894476115267,-1.4127036027853785,11.600213626306411,66.312041707286,52.701563619135555,-0.5385058587753981,-0.6376308502808605,-0.8381411137295558,-0.46732834820757674,8.57985608929119,0.4500007629394531,-0.024038172571337668,0.6020006179809556,0.13282542463508307,1.0711758113268282,0.3674130213080211,0.8365882146538901,-0.7979072575701878,90.12746436780492,26.363938240475704,0.23458759667293613,6,-0.4375009536743164,-0.5525007247924805,-0.791250467300415,-0.8262505531311071,1.114999771118164,4,0.0959676131717373,-2.1143227719103206,16.924999237060547,-8.411901983663943,17.024999618530273,-1.6136479890414133,17.052499771118164,0.0959676131717373
6141,2013-06-24,17.202499389648438,17.405000686645508,17.104999542236328,17.197500228881836,694000.0,-0.005492193516459354,-2.1578979069417255,0.017238430980505853,68.24813859853309,56.354373611255895,-0.39445243778102324,-0.5269184280705268,-0.7297700976772212,-0.38425031554293554,9.374438729919651,0.3000011444091797,0.027669315800554983,0.47987442016601634,-0.04058454947409729,1.00033338980613,0.2196449353459613,0.7401039049860714,-0.5978572392008275,65.08597868373197,-4.348606162482199,0.260229484820056,6,-0.3274993896484375,-0.44249916076660156,-0.6924993991851842,-0.7312493324279821,1.2325000762939489,0,0.09155650741584709,-1.4127036027853785,17.297500610351562,-2.1143227719103206,16.924999237060547,-8.411901983663943,17.024999618530273,0.09155650741584709
6142,2013-06-25,17.360000610351562,17.399999618530273,17.194999694824222,17.319999694824222,519600.0,0.009155717267335106,2.4166958069745412,8.001526135062242,77.90254217108463,60.727803670962494,-0.4867396801807402,-0.6695221834094234,-0.857046825208144,-0.5561930995986621,10.088978642106962,0.20499992370605113,0.08042161369684919,0.6061256408691413,0.012611288324929859,1.1996399934133528,0.3093684645970356,0.9028828171412471,-0.6433082648362465,92.24136513563552,15.841630559378757,0.29675717627210624,6,-0.4350004196166992,-0.6000003814697266,-0.8306252956390381,-0.8887505531311071,1.644998550415039,1,0.08597351686069765,-2.1578979069417255,17.202499389648438,-1.4127036027853785,17.297500610351562,-2.1143227719103206,16.924999237060547,0.08597351686069765
6143,2013-06-26,17.267499923706055,17.5,17.25,17.5,416800.0,-0.005328380379799658,1.1505369287185083,-5.812368872783274,70.80484032465903,62.96963442451086,-0.306110837039526,-0.5559050966528467,-0.748313277197326,-0.4782596291206076,10.64862451481636,0.25,0.13114277800715257,0.482124996185302,-0.15093844991339722,1.1151884422840013,0.16559327313595418,0.7986567192346499,-0.4544444104325116,65.55550532080228,-12.328640790531708,0.31653172304934957,6,-0.22249984741210938,-0.46000003814697266,-0.6862494945526123,-0.8812499046325684,1.7299995422363317,2,0.09048791121492261,2.4166958069745412,17.360000610351562,-2.1578979069417255,17.202499389648438,-1.4127036027853785,17.297500610351562,0.09048791121492261
6144,2013-06-27,17.254999160766598,17.377500534057614,17.197500228881836,17.350000381469727,211200.0,-0.0007239474732699813,1.3999796551549415,0.4086072667908305,68.93606706043519,65.12246342449188,-0.23832988542643818,-0.52192397590699,-0.7133456162074339,-0.47663469809375414,11.377642540213518,0.1800003051757777,0.19085190425215615,0.43899927139282013,-0.22353655726328014,1.1015351000489204,0.10773135706477177,0.7702671857208685,-0.3320325296168214,51.48490170528478,-25.869996460213336,0.3312679143280493,6,-0.2099990844726527,-0.447499275207516,-0.6256244182586634,-0.8699994087219203,1.6424999237060582,3,0.07968705110843466,1.1505369287185083,17.267499923706055,2.4166958069745412,17.360000610351562,-2.1578979069417255,17.202499389648438,0.07968705110843466
6145,2013-06-28,17.270000457763672,17.4375,17.207500457763672,17.22249984741211,1808400.0,0.0008693884512718242,-4.935518802913959,-0.4999999999999813,68.53439676585549,67.01292180306031,-0.17404605116264094,-0.5126042726242126,-0.7040335456648812,-0.49754527481109534,12.266250075401034,0.22999954223632812,0.25899825763552187,0.42187557220459126,-0.2640697059177981,1.1078208503269806,0.07890293314339658,0.764848211265786,-0.2547084875978598,41.77233526804253,-32.69044402906396,0.3429726390611947,6,-0.10750007629394531,-0.46250057220458984,-0.6325008869171143,-0.8850007057189941,1.2399997711181676,4,0.07107695284552795,1.3999796551549415,17.254999160766598,1.1505369287185083,17.267499923706055,2.4166958069745412,17.360000610351562,0.07107695284552795
6146,2013-07-01,17.422500610351562,17.725000381469727,17.325000762939453,17.389999389648438,615200.0,0.008830350234260376,-3.9231184562655526,0.6842274333440411,71.3526826188318,67.99236107356762,-0.25236167599117465,-0.6333902533248832,-0.8354274256933181,-0.6540102228086013,13.56020216446932,0.4549999237060547,0.3001706313059671,0.533625698089601,-0.18803470792136778,1.2552861041005698,0.17279549508411662,0.8944559010950854,-0.32965535541228164,42.924645431545684,-30.032361968560963,0.360830203005485,7,-0.14750003814697266,-0.5025005340576172,-0.7968757152557373,-1.0375008583068848,2.2449989318847656,0,0.05682305848392155,-4.935518802913959,17.270000457763672,1.3999796551549415,17.254999160766598,1.1505369287185083,17.267499923706055,0.05682305848392155
6147,2013-07-02,17.485000610351562,17.639999389648438,17.342500686645508,17.482500076293945,570000.0,0.00358731512759225,-1.1061906272997954,0.07693661971830985,76.91244585450852,69.71586909249228,-0.2760938545711049,-0.6477839737751481,-0.8756597320549986,-0.7199123376680383,14.286053098011688,0.2974987030029297,0.35727455031878463,0.5445006370544441,-0.1932640644548762,1.2822653385637643,0.17561828629978393,0.9133829878091042,-0.2783674326368022,54.50242621907565,-20.065103945550227,0.3688823507546608,7,-0.21000003814697266,-0.5650005340576172,-0.874375581741333,-1.1000008583068848,2.1574993133544886,1,0.05433221746806227,-3.9231184562655526,17.422500610351562,-4.935518802913959,17.270000457763672,1.3999796551549415,17.254999160766598,0.05433221746806227
6148,2013-07-03,17.40999984741211,17.6299991607666,17.327499389648438,17.407499313354492,885200.0,-0.004289434390700064,-2.72306536615139,1.0,70.07505443798657,71.00868994879781,-0.15727695154732046,-0.5068171926900611,-0.7758217109416243,-0.651259242868484,14.11379355997643,0.30249977111816406,0.404843871066646,0.4111248970031731,-0.2771962369402736,1.0994460309466199,0.06696433003144975,0.7552854639748965,-0.11006057302145678,40.2842762201604,-30.69944435954124,0.3441605669717235,7,-0.049999237060546875,-0.48999977111816406,-0.7993748188018799,-1.0250000953674316,2.385000228881836,2,0.09161397629716683,-1.1061906272997954,17.485000610351562,-3.9231184562655526,17.422500610351562,-4.935518802913959,17.270000457763672,0.09161397629716683
6149,2013-07-05,17.65999984741211,17.684999465942386,17.329999923706055,17.530000686645508,350000.0,0.014359563595123248,2.944474467791896,51.98855835240275,77.85408301832928,72.29113898335818,-0.3263745772532829,-0.7018341916726243,-0.9902331839013456,-0.905818443358001,13.98811496492871,0.3549995422363317,0.4191157405076531,0.603374862670897,-0.10402287787912812,1.3107726032209222,0.24967599239588623,0.9570737329459078,0.06500053405761719,87.43950847526344,15.699012746436082,0.3536988702750118,7,-0.24499988555908203,-0.7399997711181641,-1.0743749141693115,-1.2750000953674316,1.8425006866455043,4,0.07573610589392343,-2.72306536615139,17.40999984741211,-1.1061906272997954,17.485000610351562,-3.9231184562655526,17.422500610351562,0.07573610589392343
6150,2013-07-08,17.802499771118164,17.802499771118164,17.59000015258789,17.674999237060547,400400.0,0.00806907842227056,2.3333133872873875,0.9807796704667165,77.9752437013379,73.37192843922539,-0.4355051003910084,-0.789099783996658,-1.098220539648068,-1.0492610581091633,14.81015956445325,0.21249961853027344,0.4442823943374421,0.6851247787475572,-0.0603025794321681,1.4305521369272824,0.31241109965769454,1.0578384578374198,-0.4724998474121094,100.0,30.246588413458895,0.37271367908986286,7,-0.30375003814697266,-0.84375,-1.2168748378753662,-1.4175000190734863,1.552499771118164,0,0.06150817735894387,2.944474467791896,17.65999984741211,-2.72306536615139,17.40999984741211,-1.1061906272997954,17.485000610351562,0.06150817735894387
6151,2013-07-09,18.0575008392334,18.102500915527344,17.7549991607666,17.84000015258789,808400.0,0.014323891104828679,1.2601678462215993,1.705880592995946,77.76232235928357,73.35634846013637,-0.6218656115456227,-0.9816063513434905,-1.3139060084061107,-1.3020150991782486,15.790824411468646,0.3475017547607422,0.49363488531352573,0.8685008049011245,0.05051936293682502,1.686482246865424,0.45951008391897474,1.2774915258832742,-0.7275009155273438,94.19354997489688,26.04226427955669,0.4089907209821495,7,-0.4075002670288086,-0.9487504959106445,-1.4718759059906006,-1.6725010871887207,1.1974983215332031,1,0.025058804852180927,2.3333133872873875,17.802499771118164,2.944474467791896,17.65999984741211,-2.72306536615139,17.40999984741211,0.025058804852180927
6152,2013-07-10,18.084999084472656,18.2450008392334,18.03499984741211,18.075000762939453,447600.0,0.0015228156700131112,-3.666680795151104,0.04596914928134838,79.2816384165906,74.29821491479544,-0.5986635901846071,-0.9418135018813167,-1.3046658733331782,-1.3258461598739828,17.443727765275213,0.21000099182128906,0.4960048926974743,0.8226241111755357,-0.04148108602710465,1.686729308378176,0.3905715125742155,1.2546767097768559,-0.7240991210937509,82.56114419948652,14.865969634458295,0.4320525986013207,7,-0.36374855041503906,-0.904998779296875,-1.4993741512298584,-1.6999993324279785,0.4425010681152344,2,0.08750348564420829,1.2601678462215993,18.0575008392334,2.3333133872873875,17.802499771118164,2.944474467791896,17.65999984741211,0.08750348564420829
6153,2013-07-11,18.3125,18.45499992370605,18.209999084472656,18.2450008392334,493600.0,0.012579537022076481,-2.563579364969223,6.751049217855781,85.80633030521383,76.17268860865974,-0.7401804208188345,-1.0820409959551576,-1.490334878737535,-1.5487588531769205,18.763830989471018,0.3700008392333949,0.510756462133628,0.9595000267028801,0.05291491640650747,1.8660851369992528,0.506207471554692,1.4127925818510683,-0.8985539840698245,87.33334011501763,17.27745030492534,0.4532925551481865,7,-0.4812498092651367,-1.0275001525878906,-1.763124704360962,-1.9275002479553223,0.44000053405761363,3,0.07262798218190047,-3.666680795151104,18.084999084472656,1.2601678462215993,18.0575008392334,2.3333133872873875,17.802499771118164,0.07262798218190047
6154,2013-07-12,18.43000030517578,18.4950008392334,18.190000534057614,18.290000915527344,263200.0,0.006416398917448829,1.2592576894276815,2.0740908191811016,83.65513457383238,77.85277058732383,-0.7526254355891595,-1.124278248761101,-1.5673216176081262,-1.6615797671599708,20.623116557039587,0.3050003051757848,0.49747726246761204,0.9926253318786635,0.01402851386314552,1.9712221498941815,0.5033269228709045,1.4819237408864225,-0.9327699766235362,92.81762599556147,24.255511402168835,0.4892984090077588,7,-0.5199995040893555,-1.0900001525878906,-1.996875524520874,-2.0450005531311035,0.23999977111816406,4,0.0740640123991112,-2.563579364969223,18.3125,-3.666680795151104,18.084999084472656,1.2601678462215993,18.0575008392334,0.0740640123991112
6155,2013-07-15,18.600000381469727,18.622499465942386,18.32749938964844,18.40749931335449,341200.0,0.009224095142646549,1.484219149038619,1.375013623978227,89.75808490849623,79.89781528617543,-0.7980481463736346,-1.2021359055647594,-1.6959316679327365,-1.8241479343013864,22.65904789099615,0.2950000762939453,0.521507672701599,1.0650003433227546,0.03023349113498952,2.0997671955105197,0.5476169172288721,1.5823837694166372,-1.0029930018493651,97.40644650630979,27.231258377208476,0.5173834260938831,7,-0.6250009536743164,-1.116250991821289,-2.0762505531311035,-2.215000629425049,0.1275005340576172,0,0.04852151258486015,1.2592576894276815,18.43000030517578,-2.563579364969223,18.3125,-3.666680795151104,18.084999084472656,0.04852151258486015
6156,2013-07-16,18.40999984741211,18.61750030517578,18.29750061035156,18.61750030517578,524000.0,-0.010215082266713527,2.084327603640075,-1.0779184749222004,79.32951012170759,80.16637798253089,-0.5065042385420213,-0.9315181000350101,-1.4668627178071993,-1.6282638365428284,24.934343166850297,0.3199996948242223,0.5537571505640599,0.7934998512268052,-0.24763135184815255,1.834631054301763,0.2729342496893281,1.3140654527642823,-0.6899334174331067,63.829828679399256,-3.4073187511556284,0.5205656015374782,7,-0.4350004196166992,-0.9262504577636719,-1.8575000762939453,-2.0250000953674316,0.21000099182128906,1,0.05133078232790189,1.484219149038619,18.600000381469727,1.2592576894276815,18.43000030517578,-2.563579364969223,18.3125,0.05133078232790189
6157,2013-07-17,18.334999084472656,18.49250030517578,18.247499465942386,18.49250030517578,341600.0,-0.004073914370509635,2.1110976554930763,0.7590403529736189,80.1127296479188,81.28167522807891,-0.33330163753761255,-0.7963379616298916,-1.3533430972513756,-1.549073171203208,26.90222774512869,0.24500083923339488,0.5908396460154997,0.6543741226196289,-0.39841033836527373,1.7071585836045315,0.1279818921271776,1.1807663531120802,-0.5066406901780489,33.52575919278188,-32.52273488508581,0.5263922304924517,7,-0.3587493896484375,-0.8512496948242188,-1.8043742179870605,-1.9499993324279785,0.8500003814697301,2,0.05017726327966199,2.084327603640075,18.40999984741211,1.484219149038619,18.600000381469727,1.2592576894276815,18.43000030517578,0.05017726327966199
6158,2013-07-18,18.40250015258789,18.607500076293945,18.25,18.40250015258789,436800.0,0.0036815419408664507,-1.3442604497586113,-0.0,81.39528815756381,81.67514246577164,-0.2740279634284768,-0.7961688045584836,-1.3869525367958602,-1.6095941449652713,28.782513417658144,0.3575000762939453,0.6142730550162874,0.6530001640319831,-0.3994226687694322,1.7054229968333985,0.12678874763127368,1.1792115804326926,-0.4788448296955501,49.1329811160994,-17.98284782247721,0.5262114164007085,7,-0.2962503433227539,-0.9187507629394531,-1.8681254386901855,-2.017500400543213,0.7350006103515625,3,0.006792555303004377,2.1110976554930763,18.334999084472656,2.084327603640075,18.40999984741211,1.484219149038619,18.600000381469727,0.006792555303004377
6159,2013-07-19,18.415000915527344,18.552499771118164,18.334999084472656,18.334999084472656,266400.0,0.0006792969887678968,-4.437392714094984,100.0,81.36979687049292,82.05231504012218,-0.18793224132631536,-0.7286786373603711,-1.3722935703790533,-1.6160889544661963,31.48789144162719,0.2175006866455078,0.6275388307254559,0.5910008430480964,-0.4260284102443599,1.6080300963405527,0.08248621640186826,1.0995154696943246,-0.407484295468997,44.6670532226553,-24.59479392457328,0.5085146266462289,7,-0.22625160217285156,-0.8812513351440394,-1.8806262016296387,-2.030001163482666,1.0174999237060547,4,0.01832742882166749,-1.3442604497586113,18.40250015258789,2.1110976554930763,18.334999084472656,2.084327603640075,18.40999984741211,0.01832742882166749
6160,2013-07-22,18.957500457763672,18.96999931335449,18.30500030517578,18.38999938964844,346800.0,0.029459653286191045,1.2447270151944523,7.093600991798544,84.65004736071644,82.81761781805918,-0.6139262077164638,-1.2020693973817131,-1.8831873850746135,-2.1502850857174423,33.67814703881402,0.6649990081787074,0.6863543945398689,1.0505003929138184,-0.05289120621645793,2.1538919920440946,0.4988045933486802,1.6021961924789565,-0.8761858961992388,98.27005422415161,24.616049032750823,0.5516957995651376,7,-0.4550008773803711,-1.1775007247924805,-2.423125743865967,-2.572500705718994,0.11499977111816762,0,-0.015165521536463222,-4.437392714094984,18.415000915527344,-1.3442604497586113,18.40250015258789,2.1110976554930763,18.334999084472656,-0.015165521536463222
6161,2013-07-23,18.77750015258789,18.962499618530273,18.71500015258789,18.962499618530273,304400.0,-0.009494938722370727,1.675677626220449,-0.32598963479804194,77.7062631244971,82.64257611893767,-0.3587833740542905,-0.946554341459759,-1.672215394265642,-1.9618659650882009,35.89665075449256,0.2474994659423828,0.7085130215626698,0.7917500495910659,-0.3246741935906172,1.908174292772749,0.23353792800022433,1.3499621711819074,-0.5717697257728496,73.35651191400189,-2.6076772011600724,0.5582121215908415,7,-0.1975002288818395,-0.9975004196166992,-2.2431254386901855,-2.392500400543213,0.5750007629394531,1,-0.0026627206313006857,1.2447270151944523,18.957500457763672,-4.437392714094984,18.415000915527344,-1.3442604497586113,18.40250015258789,-0.0026627206313006857
6162,2013-07-24,18.852500915527344,18.95499992370605,18.70249938964844,18.8125,320400.0,0.003994182523231915,1.0612378357337504,-0.21622178920128257,80.92172402739708,82.09984208806914,-0.350302954781025,-0.952861349794766,-1.722713255344189,-2.0286448402299975,38.208057914092045,0.2525005340576101,0.7271580801326962,0.7921257972717299,-0.34747074874628225,1.9317223432897421,0.22232752426272384,1.361924070280736,-0.5475006103515625,83.68076251632547,3.0709791819049315,0.569798273009006,7,-0.2725009918212926,-0.9550008773803711,-2.314375877380371,-2.467501163482666,0.6524982452392578,2,-0.012332585333675983,1.675677626220449,18.77750015258789,1.2447270151944523,18.957500457763672,-4.437392714094984,18.415000915527344,-0.012332585333675983
6163,2013-07-25,18.82999992370605,19.0,18.57999992370605,18.8700008392334,255200.0,-0.0011935282179331708,1.8000076294139575,-1.0000000000000888,77.79090618314656,81.44826115577071,-0.27566383320560206,-0.850927303681015,-1.6764327266764134,-1.9965322867305915,40.069514381480765,0.42000007629394887,0.7319712558160205,0.6914998054504373,-0.43337046272688795,1.8163700736277626,0.12906467136177469,1.2539349395391,-0.4318997573852492,75.53954662714698,-4.032563569762104,0.562435134088663,7,-0.20625019073485973,-0.9174995422363246,-2.19187498092651,-2.4450001716613734,0.5475006103515625,3,0.018852870083627016,1.0612378357337504,18.852500915527344,1.675677626220449,18.77750015258789,1.2447270151944523,18.957500457763672,0.018852870083627016
6164,2013-07-26,18.6299991607666,18.737499237060547,18.524999618530273,18.737499237060547,260400.0,-0.010621389471577092,2.953478469154202,2.6874403967191967,69.13287986339452,79.15657170631498,-0.04951700854785912,-0.5719578418351858,-1.4542443961228457,-1.7910989674482352,42.160961663878425,0.3050003051757777,0.7299322935239267,0.42274904251098633,-0.6411859018787318,1.4866839869007045,-0.10921842968387097,0.9547165147058436,-0.13559502105712795,46.76244579834239,-28.977082321089306,0.5319674721948587,7,-0.006249427795410156,-0.717498779296875,-1.914999008178711,-2.2112488746643066,0.5025005340576172,4,0.027241096351824368,1.8000076294139575,18.82999992370605,1.0612378357337504,18.852500915527344,1.675677626220449,18.77750015258789,0.027241096351824368
6165,2013-07-29,18.497499465942386,18.63249969482422,18.417499542236328,18.61000061035156,269600.0,-0.007112168587921852,1.730172570390554,1.0465215308457316,60.784255060539586,77.09598781062964,0.07477753956852595,-0.3613062231331199,-1.2966902040170964,-1.652205499851,43.954006388195154,0.21500015258789062,0.6888901238972878,0.22887439727783487,-0.745239883814218,1.2029886783698878,-0.25818274326819335,0.7159315378238631,0.5025005340576136,13.73388168881324,-57.206375406602746,0.48705714054602683,7,0.12625026702880504,-0.49999904632568715,-1.7824993133544957,-2.0787491798400914,0.6850013732910121,0,0.050547446967766474,2.953478469154202,18.6299991607666,1.8000076294139575,18.82999992370605,1.0612378357337504,18.852500915527344,0.050547446967766474
6166,2013-07-30,18.412500381469727,18.637500762939453,18.34499931335449,18.602500915527344,394800.0,-0.004595166207689849,1.250009169937305,1.688876455928086,57.806923179748594,74.61756486972183,0.17899149411413617,-0.20905432260836676,-1.1890420076406656,-1.5600444794096973,44.86509593313261,0.2925014495849645,0.6522750182203048,0.09437532424926687,-0.7956911468721586,0.9844417953706923,-0.3506579113114441,0.5394085598099778,0.5758496093749983,10.305495779086067,-56.72076050802284,0.44503323556071256,7,0.21249961853027344,-0.3600006103515625,-1.6100006103515625,-1.9062504768371582,0.6674995422363246,1,0.03584520481945708,1.730172570390554,18.497499465942386,2.953478469154202,18.6299991607666,1.8000076294139575,18.82999992370605,0.03584520481945708
6167,2013-07-31,18.434999465942386,18.559999465942386,18.362499237060547,18.5,542000.0,0.0012219461782225771,1.1351437732619445,0.3421071123826546,53.236439206343064,71.48880387514176,0.19240237659952797,-0.16520271839907608,-1.188485949848559,-1.5750982346482445,45.825421889190885,0.1975002288818395,0.5850278697935636,0.06937446594238494,-0.7302932843377974,0.8690422162225673,-0.33045940919770445,0.46920834108247433,0.5276164978027289,13.740466906808926,-48.62200959651007,0.39983387514009044,7,0.21750068664550426,-0.337499618530277,-1.6174993515014684,-1.913749217987064,0.6225013732910121,2,0.04976954033982972,1.250009169937305,18.412500381469727,1.730172570390554,18.497499465942386,2.953478469154202,18.6299991607666,0.04976954033982972
6168,2013-08-01,19.0049991607666,19.232500076293945,18.457500457763672,18.497499465942386,857200.0,0.030919431046214862,-1.6383068521969495,-7.807623463130159,62.26008717669671,69.36550279805329,-0.3164200534410959,-0.6425248517075417,-1.7301048045626146,-2.1321468510340793,47.415840135881275,0.797500610351559,0.5663644011071476,0.559624195098877,-0.15206085812982195,1.2713092483275759,0.2037816684845275,0.9154667217132264,-0.6599998474121129,74.36611606125871,15.201015681033581,0.3558425266143503,8,-0.23624897003173828,-0.7899990081787109,-2.162498950958252,-2.4837489128112793,0.5150012969970703,3,0.026308867249633217,1.1351437732619445,18.434999465942386,1.250009169937305,18.412500381469727,1.730172570390554,18.497499465942386,0.026308867249633217
6169,2013-08-02,18.997499465942386,19.165000915527344,18.6875,18.940000534057614,263200.0,-0.00039461695108611305,1.4331143334758776,0.11329845608023248,59.10649677520853,66.52733051077465,-0.24317613326843102,-0.5583102203203048,-1.6864727207497552,-2.1114884574821566,48.93207140705294,0.47750091552734375,0.5540086178766614,0.4852495193481481,-0.1643554289653153,1.1348544676616115,0.16044704519141817,0.810051993504878,-0.6350002288818395,73.5210807511621,18.400399965044414,0.32480247415673086,8,-0.20874977111816762,-0.7824993133544957,-2.0712494850158727,-2.428749561309818,0.38000106811522727,4,0.020002688711557637,-1.6383068521969495,19.0049991607666,1.1351437732619445,18.434999465942386,1.250009169937305,18.412500381469727,0.020002688711557637
6170,2013-08-05,18.897499084472656,18.96500015258789,18.799999237060547,18.93000030517578,174800.0,-0.005263870734619869,2.2195013025679198,-0.5652491209446657,61.64871284890536,64.74315825793111,-0.17051330813329102,-0.39217614146183877,-1.5491451204132076,-1.9990966351997486,50.19996961477422,0.1975002288818395,0.5312454399708528,0.33049917221069336,-0.24791184700872648,0.9089101914301132,0.041293662600985215,0.6197046818204015,-0.517599830627443,62.25344182108133,7.894254701422845,0.2892055096097095,8,-0.1087493896484375,-0.6774988174438477,-1.9712491035461426,-2.328749179840088,0.4525012969970703,0,0.01243554024271143,1.4331143334758776,18.997499465942386,-1.6383068521969495,19.0049991607666,1.1351437732619445,18.434999465942386,0.01243554024271143
6171,2013-08-06,18.51000022888184,18.770000457763672,18.399999618530273,18.770000457763672,372400.0,-0.020505298286227158,1.8461577962806734,7.999706572769844,53.63827639178921,61.71166407619691,0.19562202045704424,0.032634169154295734,-1.1259567280324383,-1.6009346223011995,50.1325617117117,0.4974994659423828,0.49935402916309357,-0.07962465286254528,-0.6072965171255795,0.448047211400489,-0.3434605849940624,0.18421127926897185,-0.11304895858765107,16.95412063639653,-38.3863292401901,0.26383593213151757,8,0.27874946594237926,-0.23124980926514027,-1.5250000953674352,-1.9412503242492711,0.7624988555908168,1,0.03633174511268944,2.2195013025679198,18.897499084472656,1.4331143334758776,18.997499465942386,-1.6383068521969495,19.0049991607666,0.03633174511268944
6172,2013-08-07,19.667499542236328,19.684999465942386,18.76749992370605,18.76749992370605,848800.0,0.06253372766297427,-1.0388887358299828,-3.4615339471078626,68.09727863015766,60.63459434808703,-0.9321361354527546,-1.0542830329278203,-2.2359982891886467,-2.7412510721130054,50.330816363774176,1.1749992370605469,0.4297336202188049,0.9987496376037583,0.3331229386662464,1.6643763365412703,0.6659362881350042,1.3315629870725125,-1.2674999237060547,98.63813807127669,40.756338235431194,0.33281334946875574,8,-0.6525001525878906,-1.161250114440918,-2.5699992179870605,-2.9862494468688965,-0.28750038146972656,2,-0.02987159690882979,1.8461577962806734,18.51000022888184,2.2195013025679198,18.897499084472656,1.4331143334758776,18.997499465942386,-0.02987159690882979
6173,2013-08-08,19.64249992370605,19.799999237060547,19.434999465942386,19.64249992370605,564800.0,-0.0012711132127696256,1.3174689676051325,0.0,67.49821500332526,60.45296491919044,-0.8714000103224038,-0.9744972708821713,-2.159709747779548,-2.695566682421827,50.20204553097226,0.3649997711181605,0.38713541869900325,0.9072500228881815,0.1343729779451408,1.6801270678312221,0.5208115004166594,1.2936885453597036,-1.2425003051757777,88.75004598073825,27.99058526971993,0.38643852247152105,8,-0.5700006484985316,-1.078750610351559,-2.5449995994567836,-2.9612498283386195,-0.05249977111816051,3,-0.029782313185432785,-1.0388887358299828,19.667499542236328,1.8461577962806734,18.51000022888184,2.2195013025679198,18.897499084472656,-0.029782313185432785
6174,2013-08-09,19.795000076293945,19.877500534057614,19.475000381469727,19.604999542236328,366400.0,0.0077637853216354635,1.2675972340871613,100.0,63.432238154701196,60.74718526298618,-0.940130771824105,-1.0745863552869395,-2.258252608458001,-2.8291992746059904,50.03131932287448,0.4025001525878871,0.33343369110167487,0.9915001869201667,0.10012728942190918,1.8828730844184243,0.545813738171038,1.4371866356692955,-1.311000480651856,94.41621613248051,36.815263022980155,0.44568644874912894,8,-0.6837501525878942,-1.1912498474121094,-2.6549997329711914,-3.1137499809265137,-0.5450000762939453,4,-0.013892377745408857,1.3174689676051325,19.64249992370605,-1.0388887358299828,19.667499542236328,1.8461577962806734,18.51000022888184,-0.013892377745408857
6175,2013-08-12,19.502500534057614,19.809999465942386,19.3075008392334,19.78499984741211,330000.0,-0.014776435519524123,2.022561307901864,-1.4868343121016099,61.22292433961689,61.12674094741599,-0.547673529740127,-0.7494307369218873,-1.9135986129353206,-2.5196209192194523,49.407268065969305,0.5024986267089879,0.2911911043999389,0.6538756370544405,-0.28426993874963813,1.5920212128585192,0.1848028491524012,1.1229484249564798,-0.9070208633422823,74.61930506715406,18.225985992535072,0.46907278790203993,8,-0.3825006484985316,-0.7687501907348597,-2.3350005149841273,-2.821250438690182,-0.0625,0,-0.006409434512344214,1.2675972340871613,19.795000076293945,1.3174689676051325,19.64249992370605,-1.0388887358299828,19.667499542236328,-0.006409434512344214
6176,2013-08-13,19.354999542236328,19.74250030517578,19.125,19.74250030517578,664400.0,-0.007563183580674759,2.1870920743052342,1.3716874506282277,57.607856953091606,61.61245403038804,-0.2820834683998861,-0.5560096591120072,-1.713937057214224,-2.3548073438386297,48.69144395447429,0.6175003051757812,0.2828913342717243,0.4591246604919448,-0.4811920221879298,1.3994413431718193,-0.011033680847990723,0.9292830018318803,-0.6569582024536125,52.92786445803868,-0.013207445513479854,0.47015834133993645,8,-0.2162494659423828,-0.5387496948242188,-2.1262497901916504,-2.6349997520446777,0.07500076293945312,1,-0.00025828782665127115,2.022561307901864,19.502500534057614,1.2675972340871613,19.795000076293945,1.3174689676051325,19.64249992370605,-0.00025828782665127115
6177,2013-08-14,19.2549991607666,19.354999542236328,19.13249969482422,19.29750061035156,556400.0,-0.005166643442770735,1.8254072055706934,0.10968094427106514,56.28697607121984,60.94877501866839,-0.059825100572076906,-0.4042788107504869,-1.5568657872741838,-2.2400955800579183,48.230858983441806,0.22249984741210938,0.30991947211428794,0.31312427520752095,-0.6013208580776883,1.2275694084927302,-0.1440982914350819,0.7703468418501238,-0.46260108544189293,17.27562372157047,-31.451674199735002,0.45722256664260413,8,-0.11624908447265625,-0.2987489700317383,-1.8756237030029297,-2.3849987983703613,1.0650005340576172,2,0.0009088509202177519,2.1870920743052342,19.354999542236328,2.022561307901864,19.502500534057614,1.2675972340871613,19.795000076293945,0.0009088509202177519
6178,2013-08-15,18.52750015258789,19.209999084472656,18.51499938964844,19.14249992370605,861600.0,-0.03778234432027605,-1.1718696449060613,14.470089305749903,48.6884308860505,59.791212142095276,0.6624849958234194,0.35106428925565325,-0.7728028806557674,-1.5037226040565912,46.844350018583825,0.7399997711181605,0.3374142810360041,-0.4206247329711914,-1.321150556003719,0.4799010900613361,-0.8708876444874534,0.02963817854507056,1.350000381469723,0.9174864175890535,-46.07311113153158,0.45026291151626346,8,0.6112499237060547,0.506250381469723,-1.0768747329711914,-1.586249828338623,1.537500381469723,3,0.046012629936998506,1.8254072055706934,19.2549991607666,2.1870920743052342,19.354999542236328,2.022561307901864,19.502500534057614,0.046012629936998506
6179,2013-08-16,18.752500534057614,18.81999969482422,18.489999771118164,18.5,511200.0,0.012144130595961533,-1.42200897325522,-0.41057012687749517,53.18751639129286,58.85107920236055,0.4459758941344738,0.16089407730558847,-0.9459210319369973,-1.7174526143927444,45.35919741638824,0.3299999237060547,0.3863769778585251,-0.21249933242798136,-1.0831130929570847,0.658114428101122,-0.647806212692533,0.2228075478365703,1.0977499771118175,19.886426032424612,-30.017500501507012,0.4353068802645514,8,0.3862495422363317,0.28125,-1.1943755149841273,-1.7062506675720215,1.0275001525878942,4,0.04466069029083575,-1.1718696449060613,18.52750015258789,1.8254072055706934,19.2549991607666,2.1870920743052342,19.354999542236328,0.04466069029083575
6180,2013-08-19,18.670000076293945,18.899999618530273,18.59000015258789,18.6875,306000.0,-0.00439943769705986,-2.492956233008457,-0.06930648195010031,53.22076112680358,58.804688617362146,0.5507267177016999,0.23268104384318633,-0.8140869505645014,-1.6236479299719022,43.156996256640966,0.3099994659423828,0.36507366493600557,-0.28062477111816264,-1.1611969931745385,0.5999474509382132,-0.7209108821463488,0.15966133991002351,1.1258404052734363,14.371275722545992,-38.86685488899465,0.4402861110281876,8,0.5137500762939453,0.3924999237060547,-1.044999599456787,-1.6037497520446777,1.1900005340576136,0,0.031065876879267096,-1.42200897325522,18.752500534057614,-1.1718696449060613,18.52750015258789,1.8254072055706934,19.2549991607666,0.031065876879267096
6181,2013-08-20,18.727500915527344,18.82250022888184,18.59749984741211,18.645000457763672,310800.0,0.0030798521156092384,-1.5351915927016797,-4.71433242506812,53.62680098439541,57.19685776783301,0.5892933955722732,0.1804964755887255,-0.8217777833035242,-1.6700340853437616,40.835785409783846,0.22500038146973012,0.35606437984172956,-0.22062397003173828,-1.1035464455650157,0.6622985055015391,-0.662085207798377,0.22083726773490042,1.0161059376220685,27.45678696563905,-29.506144348435267,0.4414612377666385,8,0.4562492370605469,0.33499908447265625,-0.9981265068054199,-1.4162511825561523,1.2749996185302699,1,0.03804563255631832,-2.492956233008457,18.670000076293945,-1.42200897325522,18.752500534057614,-1.1718696449060613,18.52750015258789,0.03804563255631832
6182,2013-08-21,18.6200008392334,18.787500381469727,18.559999465942386,18.747499465942386,377600.0,-0.005740225392530385,1.192775071238131,-1.5454293244555848,44.60786618425522,54.65348567682523,0.595168087693974,0.2842592575216152,-0.6644481117919341,-1.5503747998578028,38.42598880643685,0.2275009155273402,0.3463183594416428,-0.31649904251098704,-1.210772178276013,0.577774093254039,-0.7636356103935,0.13063752537152595,1.0734617306347651,18.055721124171164,-35.189544621181874,0.4471365678825124,8,0.5637493133544922,0.44249916076660156,-0.8906264305114746,-1.251251220703125,1.4200000762939453,2,0.04350158052816355,-1.5351915927016797,18.727500915527344,-2.492956233008457,18.670000076293945,-1.42200897325522,18.752500534057614,0.04350158052816355
6183,2013-08-22,19.184999465942386,19.645000457763672,18.61750030517578,18.68000030517578,425200.0,0.030343641312760017,-2.26190959155437,-3.9608203931423644,52.27135145226566,53.41338715433239,-0.04643482206124716,-0.2664405986774341,-1.1682364660010762,-2.101920977563129,37.223082919942804,1.0275001525878906,0.4021392128444603,0.2307496070861852,-0.6687004781211172,1.1301996922934876,-0.2189754355174678,0.6804746496898382,0.4603245919757768,60.173097978211956,9.100457512934852,0.4497250426036515,8,-0.03499984741211293,-0.12124919891357777,-1.4549999237060582,-1.816249847412113,0.8299999237060547,3,0.059160816287574525,1.192775071238131,18.6200008392334,-1.5351915927016797,18.727500915527344,-2.492956233008457,18.670000076293945,0.059160816287574525
6184,2013-08-23,19.137500762939453,19.397499084472656,18.962499618530273,19.30500030517578,310400.0,-0.002475825088619543,1.468102375412586,-0.33168281306063635,52.944808076118015,52.49359645838807,-0.11399877804054981,-0.18864355961361667,-1.0666351120609008,-2.036239471044958,36.280137726603655,0.4349994659423828,0.30251864321892086,0.15787582397461009,-0.7316378396910501,1.0473894876402703,-0.28688100785822,0.6026326558074402,0.5074996948242188,53.22587733562082,3.420161936327375,0.44475683183282966,8,-0.02125072479248047,-0.046250343322753906,-1.342501163482666,-1.7687511444091797,1.3224983215332031,4,0.04846504162729026,-2.26190959155437,19.184999465942386,1.192775071238131,18.6200008392334,-1.5351915927016797,18.727500915527344,0.04846504162729026
6185,2013-08-26,19.4325008392334,19.482500076293945,19.149999618530273,19.149999618530273,416000.0,0.015414764965821615,-1.3539753699902777,-1.6865790612402924,61.58193389196039,52.93516056270683,-0.46932730586578586,-0.4321612319171706,-1.2999264894384517,-2.3121946105531705,35.952997560703636,0.3449993133544922,0.20729584799595457,0.4061258316040046,-0.4749386418934094,1.2871903051014186,-0.034406405144700614,0.8466580683527098,0.21249961853027344,80.41479960552192,25.360808372202087,0.44053223674870645,8,-0.36500072479248047,-0.3412504196166992,-1.571251392364502,-2.063751220703125,0.7099990844726527,0,0.017882404858077905,1.468102375412586,19.137500762939453,-2.26190959155437,19.184999465942386,1.192775071238131,18.6200008392334,0.017882404858077905
6186,2013-08-27,19.07250022888184,19.424999237060547,19.022499084472656,19.270000457763672,345200.0,-0.018525696374845024,-1.7058604794296595,-0.6991128335313691,40.65934987247418,51.198757651735086,-0.17166588518226789,-0.021270406446351586,-0.8853996952181262,-1.9309774919189557,35.86572471052148,0.4100017547607422,0.1083807356377946,0.0131252288818402,-0.8192221012185819,0.8454725589822623,-0.4030484361683726,0.429298893932053,0.5263002014160136,47.23505017992362,-2.21058774389644,0.4161736650502112,8,-0.0050001144409215215,0.038749694824211645,-0.9312505722045934,-1.5300006866455114,1.0375003814697195,1,0.0412898346844528,-1.3539753699902777,19.4325008392334,1.468102375412586,19.137500762939453,-2.26190959155437,19.184999465942386,0.0412898346844528
6187,2013-08-28,19.352500915527344,19.38500022888184,18.802499771118164,19.03499984741211,467600.0,0.014680859000410162,2.0457564575645377,-1.6075984818488511,45.78489879132893,50.87614297454381,-0.48766461787838367,-0.24138580584141067,-1.1152811577444837,-2.1855629154929517,35.53711725847667,0.5825004577636754,0.03791407547254266,0.2472508430480964,-0.5401228620419793,1.0346245481381722,-0.14643600949694147,0.6409376955931343,0.2019474884033201,71.53289549401714,25.94122143829236,0.39368685254503843,8,-0.2850008010864258,-0.24125099182129262,-1.1725010871887207,-1.8100013732910156,0.8174991607666016,2,0.03358737050924243,-1.7058604794296595,19.07250022888184,-1.3539753699902777,19.4325008392334,1.468102375412586,19.137500762939453,0.03358737050924243
6188,2013-08-29,19.5049991607666,19.552499771118164,19.290000915527344,19.34499931335449,454000.0,0.007880027801311362,1.0588059299594597,0.5039348319736748,45.78486873111363,50.05362656785722,-0.5441455895964005,-0.3736625517275982,-1.213968238352372,-2.3097048149844532,33.868264780353826,0.2624988555908203,-0.008413143969402626,0.3747490882873521,-0.43076434820509135,1.1802625247797955,-0.028007629958867852,0.777505806533572,-1.0149993896484375,93.66658528645834,52.009839239719234,0.402756718246221,8,-0.4024991989135742,-0.3937492370605504,-1.266249179840088,-1.9624996185302734,0.282501220703125,3,0.027428955538581823,2.0457564575645377,19.352500915527344,-1.7058604794296595,19.07250022888184,-1.3539753699902777,19.4325008392334,0.027428955538581823
6189,2013-08-30,19.377500534057614,19.627500534057614,19.22249984741211,19.540000915527344,828800.0,-0.006536715313756325,1.4000067816917225,-1.0156283527644656,48.09160171970167,49.48371996706812,-0.3561168141981135,-0.22792115372632082,-1.029806718140943,-2.156698427816888,32.15831253730166,0.40500068664550426,-0.04852726569070498,0.22825040817260245,-0.5819914705126514,1.0384922868578563,-0.1768705311700245,0.6333713475152294,-0.8662507629394511,69.69699772043137,30.87924035058485,0.40512093934262605,8,-0.2750005722045863,-0.2662506103515625,-1.1093754768371547,-1.8200006484985316,0.217498779296875,4,0.03289892081129708,1.0588059299594597,19.5049991607666,2.0457564575645377,19.352500915527344,-1.7058604794296595,19.07250022888184,0.03289892081129708
6190,2013-09-03,19.13249969482422,19.57250022888184,18.9375,19.530000686645508,884800.0,-0.012643572828331728,1.6321248848672918,2.4461542073077154,46.701260066962256,48.714215420686656,-0.04314864499096771,0.03751126057123244,-0.7418303203270682,-1.8872357874881445,30.056844257389603,0.6350002288818395,-0.006186581361372845,-0.02850046157836772,-0.8301405252016743,0.7731396020449388,-0.4293204933900192,0.37231957023328377,-0.5765998931884795,39.9999537612882,2.844465091504034,0.4008200318116528,9,-0.029999732971191406,-0.021249771118167615,-0.8643746376037598,-1.5749998092651367,0.25,1,0.0693845242818718,1.4000067816917225,19.377500534057614,1.0588059299594597,19.5049991607666,2.0457564575645377,19.352500915527344,0.0693845242818718
6191,2013-09-04,19.1825008392334,19.239999771118164,19.06999969482422,19.127500534057614,482400.0,0.0026134140967846164,1.0000224396373754,-0.13836520237039351,48.90897880875755,49.19211682340914,-0.02438496590723105,0.04266276250264056,-0.7443261837105659,-1.9110784136134527,29.78686280518329,0.1700000762939453,0.0022638333918578724,-0.012124347686768289,-0.752895749361695,0.7286470539881584,-0.38251004852423165,0.35826135315069507,-0.5837370083007833,46.06069293333785,6.126548636804408,0.37038570083746347,9,-0.051250457763671875,-0.0712509155273473,-0.8718757629394531,-1.6250009536743164,0.7274990081787109,2,0.05004556457566767,1.6321248848672918,19.13249969482422,1.4000067816917225,19.377500534057614,1.0588059299594597,19.5049991607666,0.05004556457566767
6192,2013-09-05,19.07999992370605,19.227500915527344,18.975000381469727,19.17250061035156,244000.0,-0.005343459457471056,1.4938164624324493,-1.6818213344429487,60.24095874399949,50.0776287447129,0.16788356913839309,0.10423724281771385,-0.5996091126919403,-1.775444473331838,27.788721850571147,0.2525005340576172,0.017297772690866964,-0.08525028228759979,-0.7929220446292788,0.6224214800540793,-0.4390861634584411,0.2685855988832415,-0.44008662464843695,20.652146871259188,-23.216948816922656,0.3538358811708402,9,0.1350002288818395,0.039999961853030896,-0.7412500381469691,-1.522500038146969,1.1375007629394567,3,0.05398326471509973,1.0000224396373754,19.1825008392334,1.6321248848672918,19.13249969482422,1.4000067816917225,19.377500534057614,0.05398326471509973
6193,2013-09-06,19.0575008392334,19.21999931335449,18.857500076293945,19.087499618530273,308400.0,-0.0011791973041204162,1.4576372006414255,0.32430872012701817,56.11223318130607,50.42956486751157,0.19041968755622207,0.08502163689577458,-0.5313028785429807,-1.726313025853834,25.412450106545652,0.3624992370605433,0.02857787312793647,-0.07849941253662251,-0.750578390009391,0.5935795649361459,-0.4145389012730085,0.2575400761997635,-0.378084050775783,25.97410961550859,-20.064092271205517,0.3360394887363843,9,0.1574993133544922,0.08124923706054688,-0.6825008392333984,-1.5000009536743164,1.4074993133544922,4,0.05837592486262744,1.4938164624324493,19.07999992370605,1.0000224396373754,19.1825008392334,1.6321248848672918,19.13249969482422,0.05837592486262744
6194,2013-09-09,19.520000457763672,19.55500030517578,18.96500015258789,19.13999938964844,466800.0,0.024268639546804138,1.6222184546263723,-12.667217700915446,64.7826251370804,50.78519722808047,-0.23704416815107265,-0.42070644474618035,-0.9412736186164459,-2.156226651264898,23.07284481980218,0.5900001525878906,0.10646449454096896,0.3977501869201667,-0.2271577847103572,1.0226581585506906,0.08529620110490299,0.7102041727354305,-0.8026603194820581,92.65737623577446,40.85320055959531,0.3124539858152628,9,-0.30500030517578125,-0.38125038146972656,-1.028125286102295,-1.8462505340576172,0.6399993896484375,0,0.013703889212751674,1.4576372006414255,19.0575008392334,1.4938164624324493,19.07999992370605,1.0000224396373754,19.1825008392334,0.013703889212751674
6195,2013-09-10,19.377500534057614,19.565000534057614,19.14249992370605,19.5575008392334,625600.0,-0.007300200838334603,3.333346375053955,-0.47368368217639284,60.979733757074364,53.04301765970271,-0.11529053130606925,-0.3036180178619112,-0.7473012569640716,-1.9810397709380787,21.261437754809414,0.4225006103515625,0.10753832908743988,0.26150026321410635,-0.3497458420980415,0.8727463685262542,-0.04412278944196757,0.5671233158701803,-0.6237539799449614,73.49825036259806,17.845356486262318,0.3056230526560742,9,-0.162500381469723,-0.23875045776366832,-0.875625610351559,-1.703750610351559,1.2199993133544957,1,0.01122429484208265,1.6222184546263723,19.520000457763672,1.4576372006414255,19.0575008392334,1.4938164624324493,19.07999992370605,0.01122429484208265
6196,2013-09-11,19.350000381469727,19.48500061035156,19.082500457763672,19.372499465942386,515200.0,-0.0014191795551522501,2.2525084385259815,0.12499470181835322,62.673615250326506,54.91954171070243,-0.04949200991537239,-0.2914546229754045,-0.6725032583250794,-1.9233951458366647,19.950785843028573,0.4025001525878871,0.1092861060473247,0.23425006866455078,-0.3765884760207392,0.8450886133498408,-0.07116920367809243,0.539669341007194,-0.561303668159276,69.61130551526722,8.822471313833162,0.30541927234264443,9,-0.10750007629394531,-0.21125030517578125,-0.8456254005432129,-1.6762504577636719,2.4624996185302734,2,0.0016795510446405704,3.333346375053955,19.377500534057614,1.6222184546263723,19.520000457763672,1.4576372006414255,19.0575008392334,0.0016795510446405704
6197,2013-09-12,19.272499084472656,19.32749938964844,19.0674991607666,19.3125,243600.0,-0.004005234907968669,6.428610354222781,1.7778908104439377,51.828623225089395,55.591069987810855,0.01728534532660575,-0.22406287400252367,-0.5496443780622577,-1.815894009948586,18.552417308232027,0.282501220703125,0.04359223805877477,0.15587377548217773,-0.455854118935644,0.7676016698999995,-0.14999017172673135,0.4617377226910868,-0.45025021833231804,58.657065677452344,-2.118376445777656,0.3058639472089106,9,-0.029998779296875,-0.08874893188476562,-0.7387490272521973,-1.5987491607666016,2.4000015258789027,3,0.033078261420340205,2.2525084385259815,19.350000381469727,3.333346375053955,19.377500534057614,1.6222184546263723,19.520000457763672,0.033078261420340205
6198,2013-09-13,19.3799991607666,19.399999618530273,19.11750030517578,19.247499465942386,277600.0,0.005577900189423612,2.275342768686422,-3.312416555407121,54.943899481808074,56.352436405822665,-0.12271550448981472,-0.27871084810139735,-0.607184667023553,-1.8909876335969038,19.08403645982493,0.2824993133544922,0.10148756733021003,0.2207489013671875,-0.3343161849610503,0.7758139876954253,-0.05678364179692963,0.49828144453130463,-0.5255402279095733,69.16645738826959,7.128870699578947,0.27753254316411885,9,-0.16499900817871094,-0.19624900817871094,-0.6193747520446777,-1.4799995422363281,2.332500457763672,4,0.043214734888862516,6.428610354222781,19.272499084472656,2.2525084385259815,19.350000381469727,3.333346375053955,19.377500534057614,0.043214734888862516
6199,2013-09-16,19.59000015258789,19.727500915527344,19.32250022888184,19.520000457763672,316000.0,0.01083596495950423,1.34782176028304,0.5283008003685291,53.32627594857777,57.088549281557725,-0.3345890979434749,-0.4455974328139476,-0.7718150593259736,-2.0633994895894006,19.96964792395107,0.40500068664550426,0.12728026542910342,0.38887491226196147,-0.1633439209157963,0.9410937454397192,0.1127654956730808,0.6649843288508421,-0.7046195556828394,79.16660646011483,18.650004899831558,0.2761094165888789,9,-0.2974996566772461,-0.40625,-0.7718758583068848,-1.6325006484985352,2.3649997711181605,0,0.0446656453897174,2.275342768686422,19.3799991607666,6.428610354222781,19.272499084472656,2.2525084385259815,19.350000381469727,0.0446656453897174
6200,2013-09-17,19.25,19.63249969482422,19.102500915527344,19.63249969482422,1002400.0,-0.017355801426217732,1.771237658322529,-5.464305177111717,53.78060997735552,57.62984163362417,0.026631903222305908,-0.06315521462107654,-0.39405359651776095,-1.6891221428482126,20.46907157601868,0.529998779296875,0.1334718137717914,0.01987476348876882,-0.47258770536538464,0.5123372323429223,-0.22635647093830613,0.2661059979158438,-0.3140921839776105,27.6515687900795,-33.11803891399746,0.24623123442707595,9,0.04250049591064453,-0.10000038146972656,-0.3924999237060547,-1.2537498474121094,2.832500457763672,1,0.04727271934608357,1.34782176028304,19.59000015258789,2.275342768686422,19.3799991607666,6.428610354222781,19.272499084472656,0.04727271934608357
6201,2013-09-18,19.440000534057614,19.47249984741211,19.01499938964844,19.262500762939453,506000.0,0.009870157613382613,2.7732245809704046,-0.464052059439504,51.93797467177988,56.70728784782199,-0.13745603961070074,-0.2076884684266922,-0.5515271454476434,-1.8428338023020991,20.89898336668839,0.4575004577636683,0.14294442411406294,0.17425031661986878,-0.26536679968343435,0.6138674329231719,-0.045558241531782784,0.39405887477152035,-0.45659713206492825,59.64915568214602,0.2310747336065191,0.2198085581516517,9,-0.1475000381469691,-0.323750495910641,-0.5131254196166957,-1.443750381469723,2.7199993133544957,2,0.059542144112940454,1.771237658322529,19.25,1.34782176028304,19.59000015258789,2.275342768686422,19.3799991607666,0.059542144112940454
6202,2013-09-19,19.43000030517578,19.584999084472656,19.03499984741211,19.420000076293945,401600.0,-0.0005144150518058277,2.4375189991118846,0.05633939029238999,48.22698041521511,55.831148651589665,-0.08111752949486828,-0.14112947967532108,-0.5093319852606868,-1.7980706562858515,21.56125230403226,0.5499992370605469,0.1779876435865475,0.12375011444091655,-0.19912549061845652,0.4466257195002896,-0.03768768808876999,0.2851879169706031,-0.4150009155273402,58.24561779224513,3.0292166121768034,0.16143780252968656,9,-0.08374977111816406,-0.32124996185302734,-0.4525003433227539,-1.4337501525878906,2.654998779296875,3,0.12261964268675629,2.7732245809704046,19.440000534057614,1.771237658322529,19.25,1.34782176028304,19.59000015258789,0.12261964268675629
6203,2013-09-20,20.31999969482422,20.957500457763672,20.022499084472656,20.082500457763672,2475200.0,0.04580542334893112,-4.2307478899239195,23.74938012588213,66.37702408989296,56.00830409079106,-0.8640637698510467,-0.9926303494867064,-1.3634649397619363,-2.6469406341129336,21.351854904845474,1.5275001525878906,0.22546091066651286,0.956999492645263,0.4056840971110134,1.5083148881795125,0.68134179487814,1.232657190412386,-1.3050003051757777,67.18144595112078,13.226813630287829,0.27565769776712457,9,-0.33374977111816406,-0.5962495803833008,-1.2724995613098145,-2.323749542236328,1.5475006103515625,4,0.06656008542519021,2.4375189991118846,19.43000030517578,2.7732245809704046,19.440000534057614,1.771237658322529,19.25,0.06656008542519021
6204,2013-09-23,20.065000534057614,20.397499084472656,20.03499984741211,20.32250022888184,880400.0,-0.012549171486038846,-1.2834520791532,-1.0842127242647948,66.14718574685094,56.58246542298846,-0.5851624359252732,-0.7004973329345354,-1.0786109337463294,-2.3536337113978156,21.131141410011146,0.3624992370605469,0.2406256707028902,0.6556253433227504,0.032779947617850524,1.2784707390276502,0.34420264547030044,0.9670480411752003,-1.0300006866455043,54.05408324578001,-1.5969128018848622,0.3114226978524492,9,-0.07875061035155895,-0.34125041961669567,-0.9787502288818324,-2.068750381469723,1.8575000762939453,0,0.08210810070382268,-4.2307478899239195,20.31999969482422,2.4375189991118846,19.43000030517578,2.7732245809704046,19.440000534057614,0.08210810070382268
6205,2013-09-24,19.780000686645508,20.0,19.684999465942386,20.0,469200.0,-0.014203829545299862,1.8636501564897416,0.854367278006554,59.56764747203882,56.2373578920676,-0.2649231816797233,-0.4091037979780694,-0.7719328710233668,-2.032552474677061,20.411210363047154,0.38000106811522727,0.27051772134344176,0.35325050354003906,-0.2913200990881428,0.997821106168221,0.030965202225946342,0.6755358048541318,-0.5912007904052743,39.38228449672524,-16.75966442857913,0.32228530131409155,9,0.20624923706054688,-0.02125072479248047,-0.6937503814697266,-1.7837505340576172,2.247499465942383,1,0.10995951271776239,-1.2834520791532,20.065000534057614,-4.2307478899239195,20.31999969482422,2.4375189991118846,19.43000030517578,0.10995951271776239
6206,2013-09-25,19.86000061035156,19.912500381469727,19.665000915527344,19.7450008392334,665600.0,0.00404448538568869,1.250002167448393,-0.5227278638495456,62.580654688108595,57.43202805462529,-0.29611091222255936,-0.45016117730837735,-0.8227527932510021,-2.0761185334557055,20.047368573893166,0.2474994659423828,0.23606549845688463,0.3938754081726046,-0.2557712250899975,1.0435220414352067,0.06905209154130176,0.7186987248039074,-0.5297046691894494,42.91289992301141,-16.986346810563106,0.3248233166313018,9,0.12624931335449574,-0.1012506484985316,-0.7368755340576136,-1.828750610351559,1.9874992370605504,2,0.11190834738714384,1.8636501564897416,19.780000686645508,-1.2834520791532,20.065000534057614,-4.2307478899239195,20.31999969482422,0.11190834738714384
6207,2013-09-26,20.002500534057614,20.040000915527344,19.802499771118164,19.850000381469727,823200.0,0.007175222524000269,1.0879137462691573,1.3260909226610156,64.67390274184223,58.51313952796243,-0.36226659641544146,-0.5707295472330465,-0.9313973568183513,-2.181225575822335,20.406867968011284,0.2375011444091797,0.22876934896349255,0.5038753509521463,-0.18564875594235275,1.1933994578466454,0.159113297504895,0.8486374043993976,-0.5420282315673788,26.11216542067908,-36.505404275224095,0.34476205344725014,9,-0.016250610351558947,-0.2437505722045863,-0.8793754577636683,-1.891250610351559,2.159999847412113,3,0.10786148010249974,1.250002167448393,19.86000061035156,1.8636501564897416,19.780000686645508,-1.2834520791532,20.065000534057614,0.10786148010249974
6208,2013-09-27,20.040000915527344,20.100000381469727,19.862499237060547,19.875,819600.0,0.0018747846753399688,-1.4999799229039512,1.081972133977062,59.302327168404794,59.17714521905431,-0.3311211314018152,-0.5966862774456985,-0.9360846903621152,-2.1838090558760186,20.495713062104766,0.2375011444091797,0.22169210507916404,0.5146256446838393,-0.2162127071791069,1.2454639965467855,0.14920646875236443,0.8800448206153142,-0.4597663606152338,51.194667222164355,-7.308167860114658,0.3654191759314737,9,-0.05375099182128906,-0.2525005340576172,-0.9168758392333984,-1.928750991821289,1.8949985504150426,4,0.10204581215167563,1.0879137462691573,20.002500534057614,1.250002167448393,19.86000061035156,1.8636501564897416,19.780000686645508,0.10204581215167563
6209,2013-09-30,20.01499938964844,20.114999771118164,19.649999618530273,19.915000915527344,1500000.0,-0.0012475810746860327,2.100008900982923,0.6060479955611257,61.90472459062424,60.07982462052861,-0.26763863414926803,-0.5496573602043746,-0.8782871011153297,-2.1274338176502248,20.23179508141497,0.4650001525878906,0.26338300781588586,0.4577491760253949,-0.3010083830660264,1.2165067351168162,0.07837039647968425,0.8371279555711055,0.9425010681152308,78.49454867634226,20.984340066335662,0.37937877954571086,9,-0.028749465942386365,-0.13499927520752308,-0.9081244468689,-1.9037494659423864,1.725000381469723,0,0.09255563187703286,-1.4999799229039512,20.040000915527344,1.0879137462691573,20.002500534057614,1.250002167448393,19.86000061035156,0.09255563187703286
6210,2013-10-01,20.459999084472656,20.51499938964844,19.9424991607666,20.01499938964844,3283600.0,0.02223331043688992,1.063062753453832,4.4500648508428675,67.9321095501066,61.85695071812047,-0.5844064817648231,-0.9382072417758209,-1.3021326708959364,-2.539351184822955,21.02184853927236,0.5725002288818395,0.30361523017881353,0.8363739013671889,0.005259659027217367,1.6674881437071605,0.42081678019720314,1.2519310225371747,0.4713513565063465,93.64158153421394,36.10629861013726,0.4155571211699859,10,-0.4637489318847656,-0.5799989700317383,-1.3562488555908203,-2.3487491607666016,1.1100006103515625,1,0.07148101619363278,2.100008900982923,20.01499938964844,-1.4999799229039512,20.040000915527344,1.0879137462691573,20.002500534057614,0.07148101619363278
6211,2013-10-02,20.14249992370605,20.36750030517578,20.01749992370605,20.334999084472656,495600.0,-0.0155180437426099,1.7184326506425964,-0.43258268040531256,63.043486963976555,63.50322922353841,-0.17520274610971853,-0.5745576258079232,-0.960929765204547,-2.1898809075844348,21.854597467706313,0.4424991607666051,0.33024885347949606,0.4708747863769496,-0.3638488799328421,1.3055984526867412,0.05351295322205374,0.8882366195318454,0.763223500823976,56.93646653098331,-0.4380435906519011,0.41736183315489506,10,0.16125011444092152,-0.26249980926513317,-1.0631246566772425,-1.9812498092651332,1.2100009918212926,2,0.09358323127822632,1.063062753453832,20.459999084472656,2.100008900982923,20.01499938964844,-1.4999799229039512,20.040000915527344,0.09358323127822632
6212,2013-10-03,20.11000061035156,20.405000686645508,19.959999084472656,20.405000686645508,1041200.0,-0.001613469702250958,2.0169592344745095,1.5324746098587962,61.196340465217496,62.92759770968558,-0.040344160217955505,-0.48584634541802174,-0.907033500592263,-2.129226743372218,22.953769724881457,0.44500160217285156,0.38552043680841663,0.3868754386901827,-0.4208158372630919,1.1945667146434573,-0.0169701992864546,0.79072107666682,0.770608338058473,53.17931948428745,-2.591906156859423,0.40384563797663764,10,-0.02750110626220348,-0.23000049591064098,-1.0206255912780726,-1.876250267028805,1.689998626708988,3,0.08639976053338239,1.7184326506425964,20.14249992370605,1.063062753453832,20.459999084472656,2.100008900982923,20.01499938964844,0.08639976053338239
6213,2013-10-04,20.170000076293945,20.25,20.01749992370605,20.17250061035156,1086400.0,0.0029835636062338633,1.9523947926128213,0.00847638444378574,59.324761504659534,62.169550571664324,-0.13841443565385703,-0.48298991112925194,-0.9437722722581583,-2.160915625853299,24.455579543081598,0.23250007629394887,0.44022299811816623,0.3912499427795417,-0.3756293639653734,1.1581292495244568,0.007810289407082394,0.7746895961520011,0.6859966855184929,60.11567576387654,7.002095659874257,0.38343965337245806,10,-0.08750057220458984,-0.2624998092651367,-1.080625057220459,-1.9362497329711914,1.6674995422363281,4,0.0987853394962348,2.0169592344745095,20.11000061035156,1.7184326506425964,20.14249992370605,1.063062753453832,20.459999084472656,0.0987853394962348
6214,2013-10-07,19.787500381469727,20.07749938964844,19.787500381469727,20.022499084472656,432800.0,-0.018963792433187687,-1.468090287077875,93.97940503445847,58.52499096996221,62.05369984921136,0.22415451916740992,-0.08371433543886653,-0.535529369087552,-1.7519224012558041,25.03033197003,0.38249969482421875,0.5026878492688382,-0.004624748229979048,-0.7617718519886836,0.7525223555287255,-0.3831983001093313,0.3739488036493732,1.0443764374770694,0.0,-54.00723926856004,0.37857355187935254,10,0.2949991226196289,0.11999988555908203,-0.6806254386901855,-1.4362497329711914,1.8824996948242188,0,0.10852806282109873,1.9523947926128213,20.170000076293945,2.0169592344745095,20.11000061035156,1.7184326506425964,20.14249992370605,0.10852806282109873
6215,2013-10-08,19.59499931335449,19.92250061035156,19.582500457763672,19.825000762939453,639600.0,-0.009728417657821398,-1.666676639764208,0.978734974473868,52.456399988392675,60.92878266035404,0.43321006621701486,0.13272135661716788,-0.31471968795932526,-1.531822252949361,25.41010434708474,0.3400001525878871,0.4309789700213216,-0.20800075531006357,-0.9460808387808299,0.5300793281607028,-0.5770407970454485,0.1610392864253214,1.2132399615839766,1.51961727813846,-49.63522872952823,0.36904004173538374,10,0.45375061035156605,0.31250095367431996,-0.4881243705749476,-1.2437486648559535,2.1424999237060582,1,0.10946672788611966,-1.468090287077875,19.787500381469727,1.9523947926128213,20.170000076293945,2.0169592344745095,20.11000061035156,0.10946672788611966
6216,2013-10-09,19.38249969482422,19.614999771118164,19.28499984741211,19.614999771118164,1289200.0,-0.010844584127412848,1.8387080896166437,1.0108635259190304,49.292618968628,59.219751129996894,0.6379392237984796,0.3665750750004939,-0.073056864494351,-1.2936370582258974,25.72787170114711,0.3299999237060547,0.36870364784059007,-0.42212533950805664,-1.1561380359721518,0.31188735695603853,-0.789131687740106,-0.05511899127600728,1.3767100274272543,8.705336995894095,-39.836080096867626,0.36700634823204803,10,0.5174999237060547,0.5250005722045898,-0.27562475204467773,-1.0312490463256836,2.5524997711181676,2,0.11285954002022436,-1.666676639764208,19.59499931335449,-1.468090287077875,19.787500381469727,1.9523947926128213,20.170000076293945,0.11285954002022436
6217,2013-10-10,19.90999984741211,19.90999984741211,19.354999542236328,19.54750061035156,1274800.0,0.02721527980876237,2.0620770938785817,-1.5591359918619971,43.15525887092563,57.42563243027699,0.10721251917738783,-0.11669956469804532,-0.5653882558868908,-1.7922831570661657,26.31978014575102,0.5550003051757812,0.35940304444228843,0.07349977493286275,-0.6173128657935223,0.7643124156592478,-0.27190654543032977,0.41890609529605527,0.760757282349001,64.76682913716701,17.815595431087672,0.34540632036319213,10,-0.010000228881835938,-0.0024995803833007812,-0.7887496948242188,-1.4737491607666016,2.114999771118164,3,0.07245108383578058,1.8387080896166437,19.38249969482422,-1.666676639764208,19.59499931335449,-1.468090287077875,19.787500381469727,0.07245108383578058
6218,2013-10-11,20.217500686645508,20.225000381469727,19.802499771118164,19.862499237060547,415200.0,0.01544454252084626,1.2837819029110198,0.9793164048112546,52.502052863744986,56.380891127290404,-0.19272972926641074,-0.3775995603218725,-0.8517976488243661,-2.069727106172973,26.964639186956607,0.4225006103515625,0.34102324778942616,0.33912553787231303,-0.33654223195138044,1.0147933076960065,0.0012916529604645177,0.6769594227841615,0.37011100617466397,99.20216057837271,50.95384311117624,0.3378338849118471,10,-0.3175010681152344,-0.3100004196166992,-1.0500006675720215,-1.7262506484985352,1.802499771118164,4,0.07827369836373221,2.0620770938785817,19.90999984741211,1.8387080896166437,19.38249969482422,-1.666676639764208,19.59499931335449,0.07827369836373221
6219,2013-10-14,20.46500015258789,20.482500076293945,20.082500457763672,20.09749984741211,597200.0,0.012241842835987393,-1.0125813324120458,1.03520790015205,61.378727804895355,55.652737600044716,-0.4131286261343021,-0.5862420592930242,-1.0746530685498996,-2.281832726629837,27.054463459348465,0.39999961853027344,0.30804153524980293,0.5428750038146966,-0.1666378681836136,1.2523878758130067,0.18811856781554326,0.8976314398138499,0.04445482950779578,98.53862877985458,47.13770462614209,0.3547564359991546,10,-0.5812501907348633,-0.5037498474121094,-1.2881250381469727,-1.9287500381469727,1.2325000762939489,0,0.06706569536813922,1.2837819029110198,20.217500686645508,2.0620770938785817,19.90999984741211,1.8387080896166437,19.38249969482422,0.06706569536813922
6220,2013-10-15,20.15999984741211,20.479999542236328,20.0625,20.479999542236328,1232800.0,-0.014903508570812907,1.6093746274706149,-0.8707467458323819,54.636772495507316,54.71865821465924,-0.17339250052812005,-0.2208968017482924,-0.7448209360959979,-1.9420544672999185,27.861044866710373,0.4174995422363281,0.2909424832513885,0.19237470626831055,-0.4491067402038702,0.8338561527404913,-0.12836601696777805,0.5131154295043991,-0.875,73.06887956230538,19.743549071623548,0.3207407232360902,10,-0.27624988555908203,-0.1737499237060547,-0.9831247329711914,-1.6224994659423828,1.5699996948242188,1,0.0749008055709719,-1.0125813324120458,20.46500015258789,1.2837819029110198,20.217500686645508,2.0620770938785817,19.90999984741211,0.0749008055709719
6221,2013-10-16,20.59749984741211,20.637500762939453,20.19499969482422,20.19499969482422,1023200.0,0.021701389053143227,-1.198762237828514,-1.257814176382233,58.42775067446108,54.41103712679742,-0.602972318294853,-0.5978876170971503,-1.1394011845753411,-2.340841526135062,29.07758966399457,0.47750091552734375,0.2793527118342105,0.5719997406005852,-0.07785559647893692,1.2218550776801074,0.24707207206082415,0.8969274091403463,-1.2886000061035148,96.88102320047591,38.456366744231836,0.3249276685397611,10,-0.6362495422363281,-0.6112499237060547,-1.4206247329711914,-2.059999465942383,1.1625003814697301,2,0.05534649341394071,1.6093746274706149,20.15999984741211,-1.0125813324120458,20.46500015258789,1.2837819029110198,20.217500686645508,0.05534649341394071
6222,2013-10-17,21.8125,21.81999969482422,20.662500381469727,20.662500381469727,2216400.0,0.05898774907579596,-1.0130429518468946,2.8571408262488984,68.82632939046694,55.466766891887126,-1.7333570491475,-1.71307534670364,-2.333793636951526,-3.5108680978549174,30.60513924349938,1.2224998474121094,0.2348524085857413,1.667874908447267,0.6879806960488786,2.6477691208456555,1.1779278022480746,2.1578220146464595,-2.4504561218261713,99.62826790047941,38.624766655477124,0.4899471061991935,10,-1.260000228881836,-1.3950004577636719,-2.6218748092651367,-3.2699995040893555,-0.07500076293945312,3,0.0056160213612554966,-1.198762237828514,20.59749984741211,1.6093746274706149,20.15999984741211,-1.0125813324120458,20.46500015258789,0.0056160213612554966
6223,2013-10-18,21.67250061035156,22.03249931335449,21.545000076293945,21.8125,3096400.0,-0.006418310127149107,-1.4683477068384225,-0.12173864007656243,67.18508862203348,56.42899996433949,-1.5173836295785037,-1.5458091191902206,-2.1735825303645164,-3.324695841719901,30.050269370644845,0.4874992370605433,0.2270909204319551,1.4602504730224588,0.2661333506937602,2.6543675953511574,0.8631919118581095,2.057309034186808,-2.1629793831787083,81.72594779284827,21.987527435161425,0.5970585611643491,10,-1.0137510299682582,-1.148751258850094,-2.459375381469723,-3.071249961853024,-0.032501220703117895,4,0.01626480554857368,-1.0130429518468946,21.8125,-1.198762237828514,20.59749984741211,1.6093746274706149,20.15999984741211,0.01626480554857368
6224,2013-10-21,21.712499618530273,21.917499542236328,21.487499237060547,21.63249969482422,766400.0,0.0018456111224935956,-1.3243207019027048,-0.5714305177111572,64.17658409328673,57.73124264266105,-1.4031630644541728,-1.5347400888963065,-2.1974045957024266,-3.3179004574142397,29.411217451676247,0.43000030517578125,0.23530703177129197,1.4178745269775384,0.051630888209899695,2.784118165745177,0.7347527075937208,2.100996346361356,-2.001140144462891,83.75635500708252,27.13714600553621,0.6831218193838187,10,-1.0537500381469727,-1.1887502670288086,-2.513124465942383,-3.109999656677246,-0.21500015258788707,0,0.014162387778280827,-1.4683477068384225,21.67250061035156,-1.0130429518468946,21.8125,-1.198762237828514,20.59749984741211,0.014162387778280827
6225,2013-10-22,21.95499992370605,22.11000061035156,21.674999237060547,21.809999465942386,816400.0,0.011168695886530688,-1.0963875356190655,1.8125074505876135,70.86932077725848,60.12865395473111,-1.4256103233504724,-1.6927271860265414,-2.411146972622344,-3.511481679261248,29.800178869623295,0.4350013732910121,0.2593184393421737,1.5516248703002908,0.02144234226074815,3.0818073983398335,0.7865336062805213,2.3167161343200604,-2.0579492624957005,91.90597323537965,33.86757757828478,0.7650912640197706,10,-1.2224998474121058,-1.3924999237060511,-2.7168745994567836,-3.352499961853024,-0.4724998474121058,1,-0.011728521781782186,-1.3243207019027048,21.712499618530273,-1.4683477068384225,21.67250061035156,-1.0130429518468946,21.8125,-0.011728521781782186
6226,2013-10-23,22.082500457763672,22.09499931335449,21.76749992370605,21.84749984741211,666000.0,0.005807357526790513,1.5192423375442683,1.6206887479940812,72.22535039337586,63.35866412389225,-1.262616302552118,-1.7340943390072,-2.503059959559181,-3.5885057341251354,30.264840697771366,0.3274993896484375,0.32609570375902663,1.568000411987306,-0.11154584647005805,3.2475466704446703,0.728227282758624,2.407773541215988,-1.9641548016392,98.10016247050058,37.81760625753397,0.8397731292286822,10,-1.1262502670288086,-1.5200004577636719,-2.861250400543213,-3.478750228881836,-0.6975002288818324,2,-0.015962907651765224,-1.0963875356190655,21.95499992370605,-1.3243207019027048,21.712499618530273,-1.4683477068384225,21.67250061035156,-0.015962907651765224
6227,2013-10-24,22.15999984741211,22.247499465942386,21.975000381469727,22.21500015258789,560000.0,0.003509538686375935,3.541691833296036,-0.23404324394519838,72.33445348145716,65.56226419252692,-1.103426038011282,-1.7303897730664914,-2.5401137098709796,-3.612090623207827,30.621263008674156,0.2724990844726598,0.44612101804301574,1.5376248359680176,-0.27530795494478255,3.3505576268808177,0.6311584405116157,2.4440912314244194,-1.8424886958649296,88.48689576593787,27.019010126473887,0.9064663954564008,10,-1.005000114440918,-1.5187501907348633,-2.955624580383301,-3.4262495040893555,-0.9174995422363281,3,-0.01805052442619859,1.5192423375442683,22.082500457763672,-1.0963875356190655,21.95499992370605,-1.3243207019027048,21.712499618530273,-0.01805052442619859
6228,2013-10-25,22.084999084472656,22.32749938964844,22.040000915527344,22.225000381469727,762800.0,-0.0033845109862765677,-1.50001243935816,2.545464003329172,77.69738581779129,67.37544841618202,-0.8221167304097321,-1.5750828361078675,-2.4012518659207487,-3.4797110482087206,30.93672115562357,0.2874984741210973,0.6104236137805366,1.3603741645812981,-0.5426955944410636,3.26344392360366,0.40883928507011547,2.3119090440924808,-1.5358893351980534,71.13092129463506,1.8097800368609143,0.9515348795111809,10,-0.8899993896484375,-1.2787494659423828,-2.8574986457824707,-3.268749237060547,-0.8724994659423828,4,-0.015734655278135223,3.541691833296036,22.15999984741211,1.5192423375442683,22.082500457763672,-1.0963875356190655,21.95499992370605,-0.015734655278135223
6229,2013-10-28,21.86750030517578,22.09000015258789,21.76749992370605,22.09000015258789,840800.0,-0.009848258470148252,1.8988804498774472,1.589269900955028,77.23189572456644,69.88601766385526,-0.42996727614646346,-1.2771642859777899,-2.128356227826199,-3.2097070388772657,31.603883619248656,0.3225002288818395,0.7704440941192274,1.0502503395080574,-0.8874075892739306,2.9879082682900453,0.08142137511706338,2.0190793038990513,-1.06941600624884,29.50207250553919,-46.39633713029481,0.9688289643909938,10,-0.6062507629394531,-1.0612506866455078,-2.012500286102295,-2.3712501525878906,-0.6175003051757812,0,-0.010403608659079078,-1.50001243935816,22.084999084472656,3.541691833296036,22.15999984741211,1.5192423375442683,22.082500457763672,-0.010403608659079078
6230,2013-10-29,21.92250061035156,22.497499465942386,21.727500915527344,22.07999992370605,1422400.0,0.0025151619713370543,-1.8127867561758675,0.7078625679359474,81.6313985261869,72.46420075849147,-0.23318699102070184,-1.282746906812136,-2.1235187593809606,-3.2126665435403545,31.858449588681818,0.7699985504150426,0.8889583159157617,1.0321255683898904,-0.9584293366509335,3.0226804734307144,0.03684811586947845,2.0274030209103024,-0.9102981987236092,25.324683367144907,-56.63294518086875,0.9952774525204123,10,-0.34250068664550426,-1.0312509536743129,-2.0675005912780726,-2.3487501144409144,-0.4675006866455078,1,-0.019386526745424848,1.8988804498774472,21.86750030517578,-1.50001243935816,22.084999084472656,3.541691833296036,22.15999984741211,-0.019386526745424848
6231,2013-10-30,22.02750015258789,22.36750030517578,21.76749992370605,22.14249992370605,1280000.0,0.0047895787119627276,1.1238931480675158,0.7301604601876855,79.47113465116075,73.64695689856856,-0.12740731853116216,-1.3062587619839832,-2.1680804063928107,-3.2650851637310723,32.126772619424735,0.6000003814697301,0.9710361340961455,1.0428750991821296,-0.9768717309132384,3.0626219292774977,0.03300168413444737,2.052748514229812,-0.7776502122696307,38.96101322513426,-43.30516280706717,1.0098734150476831,10,-0.03500080108642578,-1.1362504959106445,-2.1550002098083496,-2.453749656677246,-0.20750045776367188,2,-0.024741803314885735,-1.8127867561758675,21.92250061035156,1.8988804498774472,21.86750030517578,-1.50001243935816,22.084999084472656,-0.024741803314885735
6232,2013-10-31,21.84749984741211,22.1200008392334,21.815000534057614,21.99250030517578,572800.0,-0.00817161747492412,-1.9047774750226423,1.2608760552635023,73.52092332234423,74.35093853193642,0.06490530898415514,-1.0428844235148382,-1.92502214781274,-3.0328970688548083,32.58321938187599,0.3050003051757848,1.1092948151669049,0.775999832153321,-1.2347963855195374,2.7867960498261795,-0.22939827668310642,1.7813979409897485,-0.39802598299398895,15.584306206821314,-61.87351813625612,1.005398108836429,10,0.14499950408935547,-0.9562501907348633,-1.9749999046325684,-2.244999885559082,0.07999992370605469,3,-0.02116945287838301,1.1238931480675158,22.02750015258789,-1.8127867561758675,21.92250061035156,1.8988804498774472,21.86750030517578,-0.02116945287838301
6233,2013-11-01,22.162500381469727,22.17250061035156,21.752500534057614,21.917499542236328,710400.0,0.014418150189159151,2.1697963825331756,-1.6896556260029991,74.02690104516782,75.44541819325654,-0.19364283949744632,-1.2658594032436525,-2.190218657489268,-3.291472134877285,32.99440858972744,0.4200000762939453,1.2190858036573324,0.991375350952147,-1.0287736051815237,3.0115243070858178,-0.018699127114686576,2.0014498290189806,-0.5453424208077244,56.49354348886898,-17.541841721337946,1.010074478066835,11,-0.07625102996826172,-1.2712507247924805,-2.2900004386901855,-2.560000419616699,-0.3024997711181676,4,-0.04151156505171072,-1.9047774750226423,21.84749984741211,1.1238931480675158,22.02750015258789,-1.8127867561758675,21.92250061035156,-0.04151156505171072
6234,2013-11-04,21.934999465942386,22.19499969482422,21.92250061035156,22.1825008392334,676000.0,-0.01026512855551065,1.000000000000026,-1.010206226498806,75.68740459806287,75.98076084001258,0.0768169226496127,-0.9161981075498637,-1.9129991875623382,-3.012167853982234,34.1461617158208,0.2724990844726598,1.1656919682689946,0.6564994812011768,-1.2805768801635082,2.593575842565862,-0.31203869948116747,1.6250376618835212,-0.18249893188477273,26.94791442181252,-45.259542117751984,0.9685381806823429,11,0.17750072479247692,-1.0437498092651403,-2.0481243133544957,-2.332499504089359,-0.4249992370605469,0,-0.03293822042411765,2.1697963825331756,22.162500381469727,-1.9047774750226423,21.84749984741211,1.1238931480675158,22.02750015258789,-0.03293822042411765
6235,2013-11-05,21.739999771118164,21.989999771118164,21.6875,21.877500534057614,410800.0,-0.00888988828684456,-1.4948403334906402,0.5555555555555491,67.78210209140427,75.48706658423797,0.26609425204985016,-0.5821057314170375,-1.679031952125218,-2.7644558908863246,35.67899359177079,0.30249977111816406,1.1244184306469833,0.35424976348877024,-1.4211383562977424,2.129637883275283,-0.5334442964044861,1.2419438233820266,0.7574996948242223,7.720551111310573,-58.83090459465616,0.8876940598932568,11,0.35249996185302734,-0.848750114440918,-1.8068747520446777,-2.136249542236328,-0.10249900817871094,1,-0.022539088145213992,1.000000000000026,21.934999465942386,2.1697963825331756,22.162500381469727,-1.9047774750226423,21.84749984741211,-0.022539088145213992
6236,2013-11-06,21.56999969482422,21.872499465942386,21.46500015258789,21.787500381469727,471200.0,-0.007819690804219404,1.103228473968901,1.5818143986683721,44.40598947196133,72.38390391651622,0.397558422389757,-0.2527811190713507,-1.4596306534123293,-2.544312615900367,37.836341382119045,0.40749931335449574,1.1009386683939724,0.07487468719482493,-1.4297632272412315,1.5795126016308814,-0.6774442700232051,0.8271936444128549,0.9112997817993183,14.383507956000313,-46.00178584110856,0.7523189572180287,11,0.41125011444091797,-0.6787500381469727,-1.6318745613098145,-1.9387493133544922,0.12000083923339488,2,-0.005331468370199488,-1.4948403334906402,21.739999771118164,1.000000000000026,21.934999465942386,2.1697963825331756,22.162500381469727,-0.005331468370199488
6237,2013-11-07,21.352500915527344,21.725000381469727,21.15250015258789,21.53249931335449,525200.0,-0.01008339278507564,1.0265475672044373,0.8275762279340028,42.87305463090884,68.51453378464039,0.5458719459790977,0.0825601356090786,-1.203266100368488,-2.2817773524543696,39.21277924466765,0.5725002288818359,1.0169895034716028,-0.2147491455078132,-1.5252228923820255,1.095724601366399,-0.8699860189449211,0.4404877279292947,1.0881465881347658,19.184733885870063,-36.910669536700865,0.6552368734371062,11,0.47249889373779297,-0.46125125885009766,-1.2606258392333984,-1.7212505340576172,0.8849983215332031,3,0.021894333649549846,1.103228473968901,21.56999969482422,-1.4948403334906402,21.739999771118164,1.000000000000026,21.934999465942386,0.021894333649549846
6238,2013-11-08,21.799999237060547,21.842500686645508,21.295000076293945,21.4424991607666,645600.0,0.020957653780395713,1.4745623903551308,-1.9861292134236546,51.649381270794784,65.67203217866575,0.06000511294805122,-0.25328883588598927,-1.6108135768978329,-2.6807406906212066,40.167528610674296,0.5475006103515625,0.9193762464327158,0.15362424850463796,-0.9947847716154712,1.302033268624747,-0.4205802615554184,0.7278287585646943,0.5633594255371079,62.110251202956626,9.120768012043477,0.574204510060055,11,0.025000572204589844,-0.9087495803833008,-1.8187494277954102,-2.148749351501465,0.3875007629394531,4,0.00584864855595324,1.0265475672044373,21.352500915527344,1.103228473968901,21.56999969482422,-1.4948403334906402,21.739999771118164,0.00584864855595324
6239,2013-11-11,21.837499618530273,21.920000076293945,21.65250015258789,21.7450008392334,704400.0,0.0017202010450521055,1.0776717726882166,0.2587377889699253,47.59958353919992,61.890719402333865,0.019893628905546024,-0.1925658317392056,-1.602993365106908,-2.667398568135411,40.800403782645084,0.2674999237060547,0.8099935095472759,0.12249965667724538,-0.8839218256071248,1.1289211389616156,-0.38071108446493795,0.6257103978194287,0.4532075334667951,81.79101826272914,32.33109703315599,0.5032107411421848,11,-0.0774993896484375,-0.9462499618530273,-1.8424997329711914,-2.1862497329711914,1.2450008392333984,0,0.001030383158069581,1.4745623903551308,21.799999237060547,1.0265475672044373,21.352500915527344,1.103228473968901,21.56999969482422,0.001030383158069581
6240,2013-11-12,21.670000076293945,21.76000022888184,21.40250015258789,21.76000022888184,562400.0,-0.007670271100735149,6.944432670706865,-0.9729874628835752,41.70852614508133,57.694874012769475,0.16517972738936137,0.0989317144557269,-1.38328685874421,-2.455462145295101,41.28651376134814,0.4349994659423828,0.6763473919717349,-0.12049989700317454,-0.8135016892457436,0.5725018952393945,-0.4670007931244591,0.22600099911811,0.5524146557385734,67.42670685974586,23.12309946269668,0.3465008961212846,11,0.003749847412109375,-0.7787504196166992,-1.6750001907348633,-2.0187501907348633,1.322500228881836,1,-0.007383472397267776,1.0776717726882166,21.837499618530273,1.4745623903551308,21.799999237060547,1.0265475672044373,21.352500915527344,-0.007383472397267776
6241,2013-11-13,21.737499237060547,21.77750015258789,21.520000457763672,21.57250022888184,346000.0,0.003114866660311799,1.102031124709033,-1.833319204848784,41.47323703809774,54.13401998118653,0.05835446759712326,0.12776821831607776,-1.3983302476814146,-2.4761638905225,41.553617475597065,0.25749969482421875,0.5558796417714369,-0.11000070571899556,-0.5193067671151148,0.2993053556771237,-0.3146537364170534,0.09465232497906229,0.42072062020529444,76.22138666123249,35.95730632258669,0.2046530306980596,11,-0.06374931335449219,-0.8462495803833008,-1.7593741416931152,-2.086249351501465,1.3924999237060547,2,-0.004600274991642284,6.944432670706865,21.670000076293945,1.0776717726882166,21.837499618530273,1.4745623903551308,21.799999237060547,-0.004600274991642284
6242,2013-11-14,21.934999465942386,22.01749992370605,21.649999618530273,21.75,572000.0,0.00908569227434941,1.099999455043864,1.121215624169188,47.1153881422914,51.14385188086694,-0.14016893275349673,-0.06333112608684388,-1.5366937940097216,-2.6277579984786534,40.531870197577604,0.3675003051757777,0.4138403947280729,0.08137454986572479,-0.329389887970148,0.4921389877015976,-0.12400766905221161,0.2867567687836612,0.16287720904277947,88.58124910902472,50.064395447103294,0.2053822189179366,11,-0.2612495422363317,-1.008749961853031,-2.0312495231628453,-2.2837495803833043,1.3199996948242152,3,-0.011169315607468921,1.102031124709033,21.737499237060547,6.944432670706865,21.670000076293945,1.0776717726882166,21.837499618530273,-0.011169315607468921
6243,2013-11-15,22.024999618530273,22.1924991607666,21.842500686645508,21.927499771118164,473200.0,0.0041030387407863245,-1.6168304265362292,0.5270277236501502,53.18502415719806,48.64358738743751,-0.28130718015130896,-0.13235479838656872,-1.5645668604095135,-2.669385663417142,39.36748256744704,0.34999847412109375,0.2861616798250566,0.15374975204467844,-0.2545344003176915,0.5620339044070484,-0.05039232413650652,0.3578918282258634,-0.8724994659423828,78.79749968009618,37.52348988955444,0.2041420761811848,11,-0.35249996185302734,-0.875,-2.1212496757507324,-2.3737497329711914,1.3500003814697266,4,0.009648109975515684,1.099999455043864,21.934999465942386,1.102031124709033,21.737499237060547,6.944432670706865,21.670000076293945,0.009648109975515684
6244,2013-11-18,22.020000457763672,22.31999969482422,21.864999771118164,21.989999771118164,727600.0,-0.00022697665621729257,-2.2499914850716274,0.30769983176180604,52.012383413406724,46.89139642321556,-0.2938881075513322,-0.10871092286909345,-1.5111278044170646,-2.615352396287623,38.374371723259216,0.4549999237060547,0.1973100035938451,0.13337554931640483,-0.27289193243395005,0.5396430310667597,-0.06975819155877261,0.33650929019158227,-0.8467003250122076,67.30251915665005,23.019156088312286,0.2031337408751776,11,-0.2837505340576172,-0.7400007247924805,-2.116250514984131,-2.3600006103515625,1.4300003051757777,0,0.00760670021590637,-1.6168304265362292,22.024999618530273,1.099999455043864,21.934999465942386,1.102031124709033,21.737499237060547,0.00760670021590637
6245,2013-11-19,21.69750022888184,22.114999771118164,21.6825008392334,21.97249984741211,559600.0,-0.014645786656563242,-1.8360734677031025,-9.16644414775244,43.74999548449236,46.81850820238568,0.024529071780055034,0.20396641739772647,-1.13834253414284,-2.245435108148751,36.95326530578247,0.4324989318847656,0.06723463285742781,-0.1762496948242145,-0.5896516819414614,0.23715229229303247,-0.38295068838283797,0.030451298734408994,-0.47833211364746475,22.18749254941274,-21.828543450126144,0.2067009935586232,11,0.0387496948242152,-0.4175004959106481,-1.7750000953674352,-2.018750190734867,1.8500003814697195,1,0.06383224861259551,-2.2499914850716274,22.020000457763672,-1.6168304265362292,22.024999618530273,1.099999455043864,21.934999465942386,0.06383224861259551
6246,2013-11-20,21.729999542236328,21.842500686645508,21.600000381469727,21.69499969482422,406000.0,0.0014978367559239647,-1.1555728866433828,-0.12727234895511993,47.642919345631185,47.348493170688165,0.019123568937192914,0.1514705479549363,-1.1182558448724542,-2.2322819855903013,35.37299352689745,0.24250030517578125,-0.056981145858834736,-0.12612533569335938,-0.5320434648395498,0.27979279345283103,-0.3290844002664528,0.07683372887973405,-0.4667981638183605,18.05545621438619,-28.336033109159303,0.20295906457309493,11,0.0775003433227539,-0.38374996185302734,-1.794999599456787,-2.0512495040893555,1.8450012207031214,2,0.05809943808261697,-1.8360734677031025,21.69750022888184,-2.2499914850716274,22.020000457763672,-1.6168304265362292,22.024999618530273,0.05809943808261697
6247,2013-11-21,21.76000022888184,21.84499931335449,21.6825008392334,21.729999542236328,362400.0,0.001380611471583304,-1.60001525902184,0.8571662125341615,40.883334888591726,46.152265794887825,0.05923465412298157,0.0948282888912857,-1.0917392281368272,-2.2169902580426957,33.557200701181,0.1624984741210902,-0.13138317417458367,-0.07612466812133434,-0.45768799591090215,0.30543865966823347,-0.26690633201612,0.11465699577345134,-0.4545269178076232,22.222222222222715,-21.945804028170986,0.19078166389478432,11,0.1012496948242152,-0.1800003051757848,-1.7862501144409215,-2.081250190734867,1.9074993133544886,3,0.0629595090751136,-1.1555728866433828,21.729999542236328,-1.8360734677031025,21.69750022888184,-2.2499914850716274,22.020000457763672,0.0629595090751136
6248,2013-11-22,21.737499237060547,21.774999618530273,21.667499542236328,21.75,420400.0,-0.0010340529220871364,2.44000244140625,-0.41668256087476785,45.06865037599348,45.87105099897599,0.0803917317624645,0.09482221287893111,-1.015282711038985,-2.1476703283274503,31.54784844317745,0.10750007629394531,-0.10834104650443521,-0.08125066757202148,-0.4463911811753185,0.28388984603127554,-0.2638209243736682,0.10131958922962525,-0.39144487063633093,19.097081488898958,-26.123537863193256,0.18257025680164848,11,0.12375068664550781,0.08750057220458984,-1.2524995803833008,-1.6274995803833008,1.810001373291012,4,0.0698102347080869,-1.60001525902184,21.76000022888184,-1.1555728866433828,21.729999542236328,-1.8360734677031025,21.69750022888184,0.0698102347080869
6249,2013-11-25,21.63999938964844,21.84749984741211,21.565000534057614,21.75,606800.0,-0.0044853295380857805,-1.1730856698504601,8.79951174855022,47.37531376186847,46.5006940675079,0.16419705248146244,0.18382940268020675,-0.8706178444518322,-2.0074349719537032,30.14023150520827,0.28249931335449574,-0.06327135821333485,-0.1673754692077587,-0.5402147562808288,0.20546381786531143,-0.35379511274429376,0.019044174328776364,-0.254987210088224,13.636174477560347,-34.82728110872105,0.1864196435365344,11,0.28000068664550426,0.18500041961669567,-1.0487499237060582,-1.378749847412113,2.032501220703118,0,0.08017563120549354,2.44000244140625,21.737499237060547,-1.60001525902184,21.76000022888184,-1.1555728866433828,21.729999542236328,0.08017563120549354
6250,2013-11-26,21.497499465942386,21.772499084472656,21.3799991607666,21.709999084472656,690000.0,-0.006585024386563498,1.3259281027652348,1.9318039950062722,48.06923154287767,47.233582345816785,0.31251923744087406,0.3086831132012513,-0.6706754245182829,-1.82486962753784,28.015030910927173,0.3924999237060547,-0.07881492347340924,-0.28862533569335724,-0.6817319660028751,0.10448129461616062,-0.4851786508481162,-0.09207202053859831,0.8225002288818324,25.13371820240381,-26.498815993166648,0.19655331515475918,11,0.3524999618530238,0.32750034332275035,-0.9062500000000036,-1.2362499237060582,2.1550006866455043,1,0.09082457706722269,-1.1730856698504601,21.63999938964844,2.44000244140625,21.737499237060547,-1.60001525902184,21.76000022888184,0.09082457706722269
6251,2013-11-27,21.482500076293945,21.6299991607666,21.332500457763672,21.59499931335449,616000.0,-0.0006977271785587602,2.260278840325244,0.5294091247722319,53.88057814960697,47.9852701244074,0.3213348605673758,0.295931544802869,-0.6033487152500179,-1.7735569258134056,25.726698306748254,0.2974987030029297,-0.08620333160573779,-0.2763747215270982,-0.6745562638051332,0.12180682075093685,-0.47546549266611393,-0.07728395038808245,0.8186996078491227,29.126174039287722,-25.511524440621205,0.19909077113901733,11,0.34375,0.3424997329711914,-0.8350000381469727,-1.182499885559082,2.1825008392333984,2,0.09612477722443269,1.3259281027652348,21.497499465942386,-1.1730856698504601,21.63999938964844,2.44000244140625,21.737499237060547,0.09612477722443269
6252,2013-11-29,21.38500022888184,21.790000915527344,21.372499465942386,21.57250022888184,346000.0,-0.004538570793242935,-2.929397192402939,1.6666779695500848,34.339646542801745,45.89133927836337,0.37170108812728486,0.3762985235003242,-0.45325324239837883,-1.640381131836591,23.46079236812919,0.4175014495849574,-0.06551868187579757,-0.3507495880126932,-0.7797847520553631,0.07828557602997677,-0.5652671700340264,-0.13623200599135998,0.8774514862060521,10.194142395781554,-41.701457342971985,0.2145175820213349,11,0.4412498474121058,0.43999958038329723,-0.6256251335144078,-1.0850000381469762,2.487499237060547,4,0.10240825394520559,2.260278840325244,21.482500076293945,1.3259281027652348,21.497499465942386,-1.1730856698504601,21.63999938964844,0.10240825394520559
6253,2013-12-02,21.24250030517578,21.584999084472656,21.21999931335449,21.39249992370605,592800.0,-0.006663545577783148,-2.743556638007666,0.7999979654947728,29.195804895355806,43.35616388746882,0.4375429282579759,0.47046118505914336,-0.2874208770578015,-1.4663042433673894,21.113337628392472,0.3649997711181676,-0.052671585543620836,-0.44724950790405416,-0.8808870223901373,-0.013611993417971036,-0.6640682651470939,-0.23043075066101437,0.9827533596191422,3.5858123778467483,-42.68880322348336,0.21681875724304076,12,0.4249992370605469,0.5824995040893555,-0.3443756103515625,-0.8737506866455078,2.614999771118164,0,0.11415790054006458,-2.929397192402939,21.38500022888184,2.260278840325244,21.482500076293945,1.3259281027652348,21.497499465942386,0.11415790054006458
6254,2013-12-03,21.212499618530273,21.325000762939453,21.01749992370605,21.190000534057614,502400.0,-0.0014122954555494394,1.484841479015457,-0.14999427793957684,32.301716835733316,42.08413292649559,0.38102236570091463,0.46752915298271347,-0.2257346521504786,-1.4064566137527592,18.57874214208796,0.307500839233402,-0.0742521009628021,-0.4411252021789558,-0.9078533775148685,0.02560297315695692,-0.6744892898469139,-0.20776111451099766,0.9524387851782237,25.242646532333872,-17.598088997796047,0.23336408766795713,12,0.2200002670288086,0.5450000762939453,-0.21187496185302734,-0.8037500381469727,2.6774997711181676,1,0.11007665451088733,-2.743556638007666,21.24250030517578,-2.929397192402939,21.38500022888184,2.260278840325244,21.482500076293945,0.11007665451088733
6255,2013-12-04,21.25,21.32749938964844,21.13249969482422,21.174999237060547,656400.0,0.001767843589586482,-1.437498509882504,3.3335028823324677,30.69311118967117,40.200820909166694,0.30549454379088914,0.41259074642404414,-0.22127264789569523,-1.4163033938055563,16.670555828981865,0.1949996948242223,-0.1252363023535672,-0.3791248321533196,-0.8771555912749527,0.11890592696831348,-0.6281402117141361,-0.13010945259250306,0.8231433253083011,30.097058612933736,-8.169245039049002,0.24901537956081649,12,0.18249988555908203,0.5074996948242188,-0.21625041961669922,-0.8412504196166992,2.417499542236328,2,0.11400002872242632,1.484841479015457,21.212499618530273,-2.743556638007666,21.24250030517578,-2.929397192402939,21.38500022888184,0.11400002872242632
6256,2013-12-05,21.45499992370605,21.482500076293945,21.147499084472656,21.1825008392334,556800.0,0.009647055233225954,1.0458113963565205,3.633284166624234,31.102387038443936,39.114048925816945,0.06412731190541976,0.2092625866595128,-0.3836419265896964,-1.5891431399310854,15.327889171223744,0.33500099182128906,-0.17255890195090018,-0.16837491989135955,-0.6719049807528883,0.3351551409701692,-0.4201399503221239,0.08339011053940482,0.5336919294740703,56.63423149380365,23.71075888050158,0.251765030430764,12,-0.022500038146969104,0.23750019073486683,-0.21937513351440074,-0.9612503051757777,2.5475006103515625,3,0.10242368849667427,-1.437498509882504,21.25,1.484841479015457,21.212499618530273,-2.743556638007666,21.24250030517578,0.10242368849667427
6257,2013-12-06,21.81999969482422,21.84749984741211,21.337499618530273,21.55500030517578,541600.0,0.01701234082573322,2.1875044703526214,0.9724780916650462,43.3656985895497,38.92483206065653,-0.3257193692622238,-0.12534402023980107,-0.7054846732121014,-1.9183362327950917,15.097749632651364,0.5100002288818359,-0.16306201311248003,0.17324991226196218,-0.3206471305330503,0.6671469550569746,-0.07369860913554405,0.4201984336594684,0.09099680399797805,96.6867282993113,66.69231140887436,0.24694852139750556,12,-0.3874998092651367,-0.15124988555908203,-0.3781251907348633,-1.2912502288818324,2.2024993896484375,4,0.08455551083902013,1.0458113963565205,21.45499992370605,-1.437498509882504,21.25,1.484841479015457,21.212499618530273,0.08455551083902013
6258,2013-12-09,21.927499771118164,22.024999618530273,21.59000015258789,21.852500915527344,632400.0,0.004926676342687841,2.2222355658851205,0.28301520124373813,47.19269708774956,38.90454131908776,-0.4508446878212986,-0.2348428283636288,-0.7688976947152355,-1.9901188062593462,14.78228670843323,0.4349994659423828,-0.16680919515113857,0.27437496185302734,-0.23100873056059612,0.7797586542666508,0.02168311564621561,0.5270668080598391,-0.9099998474121129,90.32259285903605,62.36035899742353,0.25269184620681123,12,-0.40625,-0.25874996185302734,-0.4856252670288086,-1.3987503051757777,2.072500228881836,0,0.08870138935703387,2.1875044703526214,21.81999969482422,1.0458113963565205,21.45499992370605,-1.437498509882504,21.25,0.08870138935703387
6259,2013-12-10,21.86000061035156,22.0049991607666,21.677499771118164,21.815000534057614,708800.0,-0.003078288061619805,-1.0468609370995787,0.6000101726812644,55.83484346043028,39.76738708770472,-0.3898537952046297,-0.17451920826685097,-0.6563808485193121,-1.8871316373878564,14.310026927575997,0.3274993896484375,-0.15726659915194574,0.20575075149535849,-0.30145800355539976,0.7129595065461167,-0.04785362603002241,0.4593551290207394,-0.8223506927490227,81.51271459009592,50.63807446393996,0.25360437752537984,12,-0.3387508392333949,-0.19125080108642223,-0.3712511062622035,-1.3312511444091726,1.9849987030029297,1,0.09137691720815844,2.2222355658851205,21.927499771118164,2.1875044703526214,21.81999969482422,1.0458113963565205,21.45499992370605,0.09137691720815844
6260,2013-12-11,21.51000022888184,21.88249969482422,21.482500076293945,21.88249969482422,886800.0,-0.01601099596053901,1.1476520376657091,-8.27775187555623,43.56727527040288,38.62146454557093,-0.04234693390817412,0.17168201198991895,-0.2788475145299394,-1.5119803725623555,14.269081641243417,0.39999961853027344,-0.16835604734193055,-0.13624963760375763,-0.6474439696991183,0.37494469449160306,-0.3918468036514362,0.11934752844392094,-0.4526033172607491,41.310646585359365,8.450349414134479,0.2555971660476796,12,0.011249542236324572,0.15874958038329723,-0.008125305175784803,-0.9525003433227575,2.3125,2,0.1106461708713018,-1.0468609370995787,21.86000061035156,2.2222355658851205,21.927499771118164,2.1875044703526214,21.81999969482422,0.1106461708713018
6261,2013-12-12,21.637500762939453,21.770000457763672,21.287500381469727,21.5049991607666,670800.0,0.005927500358015703,1.4276672824548355,-0.3557095091066461,46.61135797883388,39.984988038463385,-0.16265312421849742,0.03826772998797878,-0.36653034599159184,-1.6104591855005381,13.988617621119037,0.4825000762939453,-0.17660813421338517,-0.003749179840088601,-0.5131385829455617,0.5056402232653845,-0.25844388139282515,0.25094552171264795,-0.5607517971801776,47.45772793809581,12.704368227948628,0.2546947015527368,12,-0.11625099182128906,0.031249046325683594,-0.14562606811523438,-0.9875011444091797,1.8949985504150355,3,0.0938185422400466,1.1476520376657091,21.51000022888184,-1.0468609370995787,21.86000061035156,2.2222355658851205,21.927499771118164,0.0938185422400466
6262,2013-12-13,21.690000534057614,21.850000381469727,21.5,21.725000381469727,575200.0,0.002426332490676586,1.4561443428678509,-0.2641465977630578,48.70751801731187,42.152956163125175,-0.1870042832299852,-0.03533973627409637,-0.3767336975152098,-1.634534865982726,13.295442603126977,0.35000038146972656,-0.1748828060557699,0.06100053787231019,-0.43010027564812603,0.5521013513927464,-0.1845498688879097,0.3065509446325301,-0.5942865552429168,54.576348335238045,17.105516367952,0.24555040676021855,12,-0.16875076293944957,-0.021250724792476916,-0.25375080108642223,-1.0400009155273402,1.510000228881836,4,0.1066159494265071,1.4276672824548355,21.637500762939453,1.1476520376657091,21.51000022888184,-1.0468609370995787,21.86000061035156,0.1066159494265071
6263,2013-12-16,22.237499237060547,22.30500030517578,21.739999771118164,21.739999771118164,875600.0,0.02524198660775734,-1.2713613691519094,-14.214332425066678,63.06011466612407,45.57055592205749,-0.6465066543618185,-0.5966951041965345,-0.8766361956626767,-2.149777956436097,12.612521071504656,0.6149997711181676,-0.17008021281248986,0.5978742599487319,0.06341873498176298,1.1323297849157008,0.3306464974652492,0.8651020224322146,-1.1231995454515378,93.36598789419322,50.69580421308443,0.26722776248348434,12,-0.5187492370605469,-0.5687494277954102,-0.8793745040893555,-1.5874996185302734,0.37500000000000355,0,0.08026981039474368,1.4561443428678509,21.690000534057614,1.4276672824548355,21.637500762939453,1.1476520376657091,21.51000022888184,0.08026981039474368
6264,2013-12-17,22.1875,22.309999465942386,22.102500915527344,22.26749992370605,1315600.0,-0.0022484199561980667,1.5151490630815352,-0.16080403936617735,65.71756787170085,49.46216222006078,-0.4957975323015802,-0.5623350223420154,-0.7663094236296644,-2.0642929426745695,11.670252966204355,0.20749855041504262,-0.12211676967902463,0.5395000457763679,-0.02448606704030354,1.1034861585930393,0.2575069893680322,0.8214931021847036,-1.0255722838483194,88.01960140574954,41.34946852446189,0.281993056408335,12,-0.45875072479248047,-0.5187501907348633,-0.8293752670288086,-1.5375003814697266,0.22750091552734375,1,0.08169014084507031,-1.2713613691519094,22.237499237060547,1.4561443428678509,21.690000534057614,1.4276672824548355,21.637500762939453,0.08169014084507031
6265,2013-12-18,23.082500457763672,23.13500022888184,22.09000015258789,22.17250061035156,1210800.0,0.0403380488006162,1.0591146890362078,-11.375008940705792,76.01627604772412,54.45259433220302,-1.2332064587838403,-1.421115953660852,-1.5831327055754514,-2.916127338790524,11.713297735631533,1.0450000762939489,-0.023431471186459163,1.3652504920959458,0.5105037793327121,2.2199972048591796,0.9378771357143272,1.7926238484775645,-1.8516884366245492,97.15833421086845,46.275065574507664,0.4273733563816171,12,-0.8712501525878906,-1.0062503814697266,-1.7568755149841309,-2.405000686645508,-0.1875,2,0.033033633292287146,1.5151490630815352,22.1875,-1.2713613691519094,22.237499237060547,1.4561443428678509,21.690000534057614,0.033033633292287146
6266,2013-12-19,22.99250030517578,23.19499969482422,22.854999542236328,23.07500076293945,1176400.0,-0.0038990642609353365,1.1085390520575815,-0.090659858898093,76.20212740159661,58.101086422430456,-1.0081992649156142,-1.2982444953119732,-1.4075387968577502,-2.781689047645166,12.024284316073711,0.3400001525878906,0.07726708901721935,1.212125301361084,0.18443323228034814,2.23981737044182,0.6982792668207161,1.725971335901452,-1.609353227417241,88.05313120310397,30.700126230523516,0.5138460345403683,12,-0.7512502670288086,-0.8862504959106445,-1.7100005149841309,-2.315000534057617,-0.7625007629394531,3,0.0360987240486943,1.0591146890362078,23.082500457763672,1.5151490630815352,22.1875,-1.2713613691519094,22.237499237060547,0.0360987240486943
6267,2013-12-20,23.1299991607666,23.2450008392334,22.94750022888184,23.03499984741211,1459600.0,0.0059801610858245535,-1.203720056231797,-1.1515004392657822,80.8163270390271,61.83704530590573,-1.0508399319964568,-1.399602291123113,-1.4730868980702922,-2.873858317009457,12.372084613268338,0.29750061035155895,0.19172172471887805,1.2811242103576674,0.08958009257554878,2.472668328139786,0.6853521514666099,1.876896269248725,-1.5656668213014946,92.35869788379503,27.039405660159247,0.595772058891059,12,-0.8637485504150391,-0.998748779296875,-1.8474993705749512,-2.4524993896484375,-0.0699996948242152,4,0.017401650116382728,1.1085390520575815,22.99250030517578,1.0591146890362078,23.082500457763672,1.5151490630815352,22.1875,0.017401650116382728
6268,2013-12-23,23.2549991607666,23.48749923706055,22.997499465942386,23.1924991607666,534800.0,0.005404237117830446,-1.1657477659754176,0.6578994920392716,82.34364560919836,64.78246776687996,-1.0814581593396184,-1.4810184890937101,-1.5331133518734532,-2.9614429368676554,12.903275501267581,0.48999977111816406,0.3051264866012069,1.3302492141723619,-0.01480668538666663,2.6753051137313903,0.6577212643928476,2.002777163951876,-1.488986601329298,83.36313212100015,12.43845410030795,0.6725279497795148,12,-0.8674993515014648,-1.0024995803833008,-1.9549994468688965,-2.5774993896484375,-0.5374984741210902,0,-0.0023650139674027404,-1.203720056231797,23.1299991607666,1.1085390520575815,22.99250030517578,1.0591146890362078,23.082500457763672,-0.0023650139674027404
6269,2013-12-24,23.375,23.46750068664551,23.207500457763672,23.295000076293945,340800.0,0.005160216880844004,-1.0392241927401116,1.279998779296875,82.79323149811745,69.14090734773714,-1.0772397212337204,-1.543509385875442,-1.593385479156531,-3.0428309998616427,13.782887389445087,0.2600002288818395,0.38708247184543154,1.3635000228881822,-0.1208189954026544,2.8478190411790187,0.6213405137427621,2.1056595320336022,-1.3679793056954423,91.94995987399867,15.205666707925232,0.7421595091454187,12,-0.9875001907348633,-1.1225004196166992,-1.9637503623962402,-2.697500228881836,-1.4799995422363281,1,-0.0326203534947358,-1.1657477659754176,23.2549991607666,-1.203720056231797,23.1299991607666,1.1085390520575815,22.99250030517578,-0.0326203534947358
6270,2013-12-26,23.45000076293945,23.49250030517578,23.290000915527344,23.459999084472656,471200.0,0.0032085887888535503,4.399928793042063,-0.12497913835447781,82.0739818525822,73.08119888926473,-0.9477808963688972,-1.5438896199683896,-1.5967219623022189,-3.0767941352901502,15.275244678862466,0.2024993896484375,0.4642289917496143,1.340875720977781,-0.2538319026381899,2.935583344593752,0.5435219091697974,2.1382295327857648,-1.2357130726490517,93.33341311775527,13.46513420503453,0.7973538118079851,12,-0.953750610351559,-1.1950006484985316,-1.9418759346008265,-2.7725009918212855,-2.1800003051757777,3,-0.04413645261145693,-1.0392241927401116,23.375,-1.1657477659754176,23.2549991607666,-1.203720056231797,23.1299991607666,-0.04413645261145693
6271,2013-12-27,23.54750061035156,23.59250068664551,23.3700008392334,23.45499992370605,523600.0,0.004157775873772973,1.4383432793702702,-9.2516215185011,80.38701244323249,76.60114271436703,-0.8335071845513831,-1.5586662450194524,-1.6340511014508259,-3.1260855243783965,17.0373260471171,0.22249984741211293,0.5418832640350644,1.3351255416870096,-0.35339564193083817,3.0236467253048573,0.4908649498780875,2.1793861334959317,-1.128698901679499,93.02324893691154,14.651090962579488,0.8442605918089234,12,-0.881250381469723,-1.2425003051757777,-2.039375782012936,-2.8162508010864222,-2.6125011444091726,4,-0.027709953739253557,4.399928793042063,23.45000076293945,-1.0392241927401116,23.375,-1.1657477659754176,23.2549991607666,-0.027709953739253557
6272,2013-12-30,23.57500076293945,23.677499771118164,23.427499771118164,23.477500915527344,445600.0,0.0011678586633436794,-1.5316181867346546,1.0540445800770797,79.81903482940879,78.46324495473199,-0.6319578364077891,-1.4900819812083839,-1.6389894809955514,-3.1232098484887096,18.518865461105808,0.25,0.6824575456106459,1.253125667572018,-0.4925539636730356,2.9988052988170715,0.38028585194949116,2.1259654831945447,-0.9449332382321671,84.92662320905595,7.732911991018909,0.8728398156225271,12,-0.6912508010864222,-1.2275009155273402,-1.9981260299682582,-2.818751335144036,-2.3749999999999964,0,-0.057052011757195764,1.4383432793702702,23.54750061035156,4.399928793042063,23.45000076293945,-1.0392241927401116,23.375,-0.057052011757195764
6273,2013-12-31,23.667499542236328,23.69499969482422,23.440000534057614,23.622499465942386,489600.0,0.003923596025595444,4.0999637605142905,0.46153996635234157,82.42152325221784,80.31923999701166,-0.5590715013508927,-1.4667941625240246,-1.7028731791896377,-3.1840873693816683,20.546277860981945,0.2549991607666051,0.8250595211947171,1.2243744850158684,-0.5423805946834506,2.9911295647151874,0.34099694516620715,2.1077520248655297,-0.8279455682468679,94.3589342306037,16.979902118524805,0.8833775398496598,12,-0.7749996185302734,-1.3112497329711914,-1.9468746185302734,-2.9112501144409144,-2.217498779296875,1,-0.025668113997839748,-1.5316181867346546,23.57500076293945,1.4383432793702702,23.54750061035156,4.399928793042063,23.45000076293945,-0.025668113997839748
6274,2014-01-02,23.54750061035156,23.65250015258789,23.122499465942386,23.26250076293945,1356800.0,-0.005070198973517348,1.1414215365170903,6.333319204849396,89.83387589354619,81.85452886876965,-0.25241267481801444,-1.2257376908913926,-1.5563530681601385,-3.0352789343836797,22.35173192301076,0.5450000762939418,0.9719448832557234,0.9876255035400341,-0.7449938454723579,2.720244852552426,0.12131582903383631,1.8539351780462319,-0.5368574921951463,74.23597807799226,-7.3871575325691765,0.8663096745061966,1,-0.2725009918212855,-1.1912508010864222,-1.7043757438659632,-2.7912511825561452,-1.407501220703118,3,-0.035247899020806384,4.0999637605142905,23.667499542236328,-1.5316181867346546,23.57500076293945,1.4383432793702702,23.54750061035156,-0.035247899020806384
6275,2014-01-03,23.67250061035156,23.82749938964844,23.44750022888184,23.67250061035156,958000.0,0.0053084190151819755,1.4516267966133942,0.0,89.82392647104919,83.36806209870883,-0.31840339265875883,-1.2226294287527715,-1.6606502745370975,-3.125779698910687,24.369330783521487,0.37999916076660156,1.0542218489126078,0.9915004730224588,-0.693610414851122,2.6766113608960396,0.14894502908566665,1.834055916959251,-0.5500011444091726,78.01435516729107,-7.602875006839355,0.8425554439367909,1,-0.2850008010864187,-1.2500009536743129,-1.800000667572018,-2.9162511825561452,-1.4150009155273402,4,-0.07508713092230812,1.1414215365170903,23.54750061035156,4.0999637605142905,23.667499542236328,-1.5316181867346546,23.57500076293945,-0.07508713092230812
6276,2014-01-06,23.65250015258789,23.78750038146973,23.42250061035156,23.71750068664551,1344000.0,-0.0008448814974334473,2.560974702034762,-100.0,88.89993686271991,84.26624096800803,-0.21784521462513595,-1.0851951285657258,-1.6238629356173888,-3.0686908940347664,26.47441281521526,0.36499977111817117,1.1453828684078715,0.861625003814698,-0.772702750410101,2.495952758039497,0.044461126702298515,1.6787888809270974,-0.5300006866455043,75.17741049664068,-13.772826158146799,0.8171638771123998,1,-0.24000072479247692,-1.2300004959106445,-1.8150005340576172,-2.896250724792477,-1.7299995422363317,0,-0.10072929624581539,1.4516267966133942,23.67250061035156,1.1414215365170903,23.54750061035156,4.0999637605142905,23.667499542236328,-0.10072929624581539
6277,2014-01-07,23.665000915527344,23.76499938964844,23.53750038146973,23.7450008392334,1262000.0,0.0005285176137324044,2.7917441546260053,1.2307579447753076,85.91200569661677,84.66272542216564,-0.16368875525062876,-1.0038540281934445,-1.621583867527459,-3.042057369347006,27.759456219600242,0.22749900817871094,1.1203380612741114,0.7818757057189956,-0.8298363276491791,2.3935877390871703,-0.023980310965093565,1.5877317224030847,-0.40150146484374716,76.95056855228114,-10.968485011521963,0.8058560166840879,1,-0.19000148773193004,-1.2425012588500977,-1.8393759727478027,-2.90875148773193,-1.4100017547607422,1,-0.11536029342782395,2.560974702034762,23.65250015258789,1.4516267966133942,23.67250061035156,1.1414215365170903,23.54750061035156,-0.11536029342782395
6278,2014-01-08,23.872499465942386,23.90250015258789,23.45249938964844,23.6200008392334,860800.0,0.008768161520707807,1.8800048828124774,-3.15623584388341,89.2774033720524,85.38318896371396,-0.3066286562715703,-1.1153514939853544,-1.8091688388515976,-3.1972016543105575,28.80413799555929,0.4500007629394496,1.109245835098097,0.8921242713928272,-0.7115008798375406,2.495749422623195,0.09031169577764331,1.6939368470080112,-0.4962000274658216,96.15376150827171,7.906733886030494,0.8018125756151832,1,-0.35999965667724965,-1.4124994277954137,-2.0468745231628453,-3.1162500381469727,-1.5474987030029332,2,-0.11194884334653121,2.7917441546260053,23.665000915527344,2.560974702034762,23.65250015258789,1.4516267966133942,23.67250061035156,-0.11194884334653121
6279,2014-01-09,23.857500076293945,24.239999771118164,23.665000915527344,23.957500457763672,1163200.0,-0.0006283124927843886,-1.3711356423456125,-0.39604326872232826,80.63245695640815,85.22301953080574,-0.24137179880834125,-0.9939941494508773,-1.767007880981673,-3.13299632364005,30.101294197507144,0.5749988555908203,1.0730033085263173,0.777249908447267,-0.7807361981940169,2.335236015088551,-0.0017431448733731258,1.5562429617679072,-0.40500068664550426,53.210998471786574,-32.508070885266896,0.7789930533206414,1,-0.17625045776367188,-1.228750228881836,-2.111250400543213,-3.091250419616699,-1.0174999237060547,3,-0.10091163389523405,1.8800048828124774,23.872499465942386,2.7917441546260053,23.665000915527344,2.560974702034762,23.65250015258789,-0.10091163389523405
6280,2014-01-10,23.88999938964844,24.059999465942386,23.727500915527344,23.837499618530273,1226800.0,0.0013622262705885735,-1.440381613668683,-0.5249957084819825,87.16362648402385,85.97597664644923,-0.22897257612674338,-0.8843908960624027,-1.773181064055315,-3.1142838685402374,32.095749338637134,0.3324985504150426,1.0200105294693032,0.6907492637634327,-0.718734590735405,2.1002331182622704,-0.013992663485986157,1.3954911910128516,-0.4375,57.18645372779194,-27.07091577258167,0.7047419272494184,1,-0.20874977111816762,-1.2037496566772496,-2.2949995994567907,-2.998749732971195,-1.4650001525878942,4,-0.0732524087362797,-1.3711356423456125,23.857500076293945,1.8800048828124774,23.872499465942386,2.7917441546260053,23.665000915527344,-0.0732524087362797
6281,2014-01-13,23.667499542236328,23.8700008392334,23.56999969482422,23.772499084472656,1137600.0,-0.009313514152223923,-1.0000127156898897,-1.9999999999998646,70.79308955626924,84.97309383832261,0.013789284569181604,-0.5291401840995,-1.5297827332100695,-2.8422642908957556,34.554009284649936,0.3199996948242223,0.9474379822153338,0.3667494773864739,-0.8481331626024975,1.5816321173754453,-0.2406918426080118,0.9741907973809596,0.5725002288818359,27.30159345277132,-53.620560059775904,0.6074413199944865,1,0.013750076293945312,-0.973750114440918,-2.0724997520446777,-2.776249885559082,-1.2700004577636719,0,-0.059575361769664936,-1.440381613668683,23.88999938964844,-1.3711356423456125,23.857500076293945,1.8800048828124774,23.872499465942386,-0.059575361769664936
6282,2014-01-14,24.002500534057614,24.01000022888184,23.61249923706055,23.71500015258789,634000.0,0.014154473362234743,1.6281077195658822,-2.738110808356006,74.87527642299099,84.13462196840851,-0.284066275610126,-0.7188683303809498,-1.8337587837118114,-3.123578334272324,37.0219002414077,0.39750099182128906,0.8846912404571192,0.5861254692077615,-0.40236312136951824,1.5746140597850413,0.09188117391911987,1.0803697644964032,0.22409923553466982,69.84138133148554,-10.327024396764898,0.4942442952886407,1,-0.3212509155273402,-1.2387504577636683,-2.4400005340576136,-3.1112508773803675,-1.7800006866455043,1,-0.08665763472246157,-1.0000127156898897,23.667499542236328,-1.440381613668683,23.88999938964844,-1.3711356423456125,23.857500076293945,-0.08665763472246157
6283,2014-01-15,24.022499084472656,24.209999084472656,23.877500534057614,24.06999969482422,1112400.0,0.0008331861251984485,1.0305292829520787,-0.16521929504488272,73.0838066018232,82.27350315821708,-0.27760566593189395,-0.6306144638205211,-1.8320153031857345,-3.0982500222440734,38.682072905770696,0.3324985504150426,0.8313877285128655,0.5168740272521966,-0.3365522476922642,1.3703003021966573,0.09016088977996617,0.9435871647244269,0.19096868362426633,67.53721464501969,-10.680684478888239,0.4267131374722301,1,-0.19124889373779297,-1.258749008178711,-2.471874237060547,-3.13124942779541,-1.727499008178711,2,-0.0735768546599096,1.6281077195658822,24.002500534057614,-1.0000127156898897,23.667499542236328,-1.440381613668683,23.88999938964844,-0.0735768546599096
6284,2014-01-16,24.0,24.084999084472656,23.82749938964844,23.9424991607666,1126800.0,-0.0009365838414038263,1.2637434500104487,-1.2105284291680052,70.37042269838611,80.11200273903229,-0.2058128393544365,-0.49051406453622803,-1.7802531989556343,-3.0293363202918897,40.34952250644673,0.2574996948242152,0.7801161935137486,0.403749942779541,-0.21222904476573135,1.0197289303248134,0.09576044900690306,0.711739436552179,0.20999908447265625,67.18761175881554,-8.74160990611793,0.30798949377263657,1,-0.16874980926513672,-1.2362499237060547,-2.4050002098083496,-3.108750343322754,-1.6525001525878906,3,-0.06979163487752282,1.0305292829520787,24.022499084472656,1.6281077195658822,24.002500534057614,-1.0000127156898897,23.667499542236328,-0.06979163487752282
6285,2014-01-17,23.84499931335449,24.03000068664551,23.739999771118164,24.03000068664551,757600.0,-0.0064583619435629736,2.135121760108791,-3.217368229011302,60.56837138330971,76.96405101909782,-0.02656340195141027,-0.2903461213025942,-1.5909008892218957,-2.8330614373255827,40.54564820941599,0.2900009155273473,0.7070881511904901,0.21062431335449006,-0.3645022820382984,0.7857509087472785,-0.07693898434190416,0.49818761105088427,0.3649997711181676,42.96873137353019,-29.525968486301537,0.28756329769639366,1,0.0012502670288121465,-1.0812492370605433,-2.2499995231628382,-2.9537496566772425,-1.592498779296875,4,-0.04214716668931684,1.2637434500104487,24.0,1.0305292829520787,24.022499084472656,1.6281077195658822,24.002500534057614,-0.04214716668931684
6286,2014-01-21,23.82250022888184,24.040000915527344,23.78249931335449,24.03750038146973,866800.0,-0.0009435556771036913,1.3409106672216367,1.1621543600634645,58.82354541139752,73.9542220985179,0.02524045948129583,-0.2134194082267733,-1.5281229178887408,-2.763251780532137,40.67423406362842,0.2575016021728551,0.6265092742910703,0.14662523269653605,-0.34757339297557266,0.6408238583686447,-0.10047408013952008,0.3937245455325922,0.37469886779784645,35.146618485485206,-34.2976765763851,0.24709931283605474,1,0.02374935150146129,-1.0587501525878942,-2.227500438690189,-2.9312505722045934,-1.5799999237060582,1,-0.05866306971956681,2.135121760108791,23.84499931335449,1.2637434500104487,24.0,1.0305292829520787,24.022499084472656,-0.05866306971956681
6287,2014-01-22,23.53249931335449,23.857500076293945,23.39249992370605,23.8125,1052800.0,-0.012173403830037954,1.5135086371767372,1.3023278508188452,45.781233794952364,69.12131436772901,0.32907521544944274,0.11413360352473134,-1.1933707795982151,-2.4316171401920315,40.21418749439813,0.4650001525878942,0.5271545623705016,-0.1635006904602072,-0.5925950066213161,0.2655936257009017,-0.3780478485407599,0.05104646762034548,0.6521557952880883,17.1253251828606,-47.13637953832329,0.21454715808055388,1,0.28375053405762074,-0.6624994277954066,-1.9374995231628382,-2.6412496566772425,-1.3225002288818324,2,-0.048231180792502104,1.3409106672216367,23.82250022888184,2.135121760108791,23.84499931335449,1.2637434500104487,24.0,-0.048231180792502104
6288,2014-01-23,23.20000076293945,23.670000076293945,22.97500038146973,23.40749931335449,970400.0,-0.014129334329836762,-1.1140697205550376,0.7410644341659703,40.41377713702429,64.65257216557524,0.6215058616987328,0.46620302040428996,-0.8334884109373455,-2.0614306161786544,38.943968163724094,0.6949996948242152,0.4216509324512998,-0.49324932098388885,-0.9347685736987366,-0.05173006826904114,-0.7140089473413127,-0.272489694626465,0.9529681383056676,20.270328322097715,-40.964578156760226,0.2207596263574239,1,0.39249897003174183,-0.2100009918212855,-1.6050009727477992,-2.3087511062622035,-1.0825004577636683,3,-0.04213365876646158,1.5135086371767372,23.53249931335449,1.3409106672216367,23.82250022888184,2.135121760108791,23.84499931335449,-0.04213365876646158
6289,2014-01-24,22.61249923706055,23.19499969482422,22.565000534057614,23.045000076293945,905200.0,-0.025323340799945027,-1.3886303564132139,2.084355955105738,26.70324308281529,57.93475178766319,1.132976392212182,1.0473490745149725,-0.22607422520034248,-1.4372390041274947,37.73571614655972,0.6350002288818359,0.3290640075469611,-1.0426258087158153,-1.6855844873198613,-0.39966713011176935,-1.3641051480178383,-0.7211464694137923,1.4697915529980428,3.2202502182140327,-53.58332100883517,0.3214793393020233,1,0.7750005722045863,0.5525007247924769,-0.9187493324279821,-1.7212495803833043,-0.23749923706055043,4,-0.01404086993826148,-1.1140697205550376,23.20000076293945,1.5135086371767372,23.53249931335449,1.3409106672216367,23.82250022888184,-0.01404086993826148
6290,2014-01-27,22.415000915527344,23.604999542236328,22.237499237060547,22.292499542236328,942400.0,-0.008734033308866573,-10.763343122938851,-0.2832396198540298,24.77061223474017,52.82114319638218,1.22842502665074,1.2262000192100118,-0.005147798623703181,-1.199914589688447,36.287589221155514,1.3675003051757812,0.19266439299732596,-1.1883741378784194,-2.0351514340428345,-0.3415968417140043,-1.6117627859606252,-0.7649854897962136,1.5459066540511728,9.847518068209475,-42.78818888815379,0.42338864808220733,1,0.8087482452392578,0.7499990463256836,-0.7162513732910156,-1.5237512588500977,-0.09000015258789062,0,-0.0030114238393126325,-1.3886303564132139,22.61249923706055,-1.1140697205550376,23.20000076293945,1.5135086371767372,23.53249931335449,-0.0030114238393126325
6291,2014-01-28,22.895000457763672,22.94499969482422,22.450000762939453,22.450000762939453,802800.0,0.021414210244525167,-1.2247158262897115,3.632609846479619,36.81503516190946,48.59222750070646,0.7010451886194531,0.7323588001065815,-0.4578345950433089,-1.6376909184451804,34.61584110360722,0.529998779296875,0.11737061610440591,-0.675749588012696,-1.5799253733298357,0.2284261973044437,-1.1278374806712677,-0.2236616953541244,0.8935662785630463,40.58647407949872,-8.602877640091833,0.45208789265857013,1,0.3287487030029297,0.3437490463256836,-0.7512502670288086,-1.6850004196166992,-0.7275009155273438,1,-0.028062891935352052,-10.763343122938851,22.415000915527344,-1.3886303564132139,22.61249923706055,-1.1140697205550376,23.20000076293945,-0.028062891935352052
6292,2014-01-29,22.229999542236328,22.76000022888184,22.21500015258789,22.6200008392334,930000.0,-0.02904568256087725,-1.595237987111792,-0.8764080100125157,25.68465552770222,43.325655159137455,1.216057095449937,1.3612195406484773,0.2209478304179875,-0.9322684315555207,32.71997089206488,0.6800003051757812,0.008078734377082952,-1.2735004425048828,-2.3583655295372026,-0.18863535547256305,-1.8159329860210427,-0.7310678989887229,1.4034604441637732,1.030885940545777,-40.47381069518743,0.5424325435161595,1,0.9200000762939453,0.9975004196166992,-0.05624961853027344,-0.9899997711181641,0.030000686645511365,2,0.0005623375257250984,-1.2247158262897115,22.895000457763672,-10.763343122938851,22.415000915527344,-1.3886303564132139,22.61249923706055,0.0005623375257250984
6293,2014-01-30,23.059999465942386,23.127500534057614,22.002500534057614,22.477500915527344,1141600.0,0.037336929410595854,2.1358855007084743,-1.4935810596020103,40.488954886000364,40.00549206887237,0.26280538576482115,0.5094957870612582,-0.5882431846619376,-1.7162507608298547,30.801430561380883,1.125,-0.049399846280962834,-0.4131255149841273,-1.5125772691946864,0.6863262392264318,-0.9628513920894086,0.136600362121154,0.4032453404002503,65.99061381552119,24.894028634200446,0.5497258771052801,1,-0.038748741149905896,0.06125068664550426,-0.8612489700317418,-1.7949991226196325,-0.4849987030029368,3,-0.03686038166328265,-1.595237987111792,22.229999542236328,-1.2247158262897115,22.895000457763672,-10.763343122938851,22.415000915527344,-0.03686038166328265
6294,2014-01-31,22.71750068664551,22.86000061035156,22.337499618530273,22.6875,1096000.0,-0.014852505950952666,2.317460990245343,0.05150345288264707,36.97946077382707,37.38450200115208,0.45175714980360837,0.8291349961076016,-0.22832516530967695,-1.3366436212800359,29.99247591046298,0.7224998474121129,-0.1605576894471099,-0.714124298095701,-1.8632900005362494,0.4350414043448474,-1.2887071493159752,-0.1395414468754268,0.5412399215772226,44.61782184817173,5.326963674891985,0.5745828512202742,1,0.3037500381469691,0.40374946594237926,-0.3975009918212926,-1.2962512969970739,-0.307500839233402,4,-0.026411372877054196,2.1358855007084743,23.059999465942386,-1.595237987111792,22.229999542236328,-1.2247158262897115,22.895000457763672,-0.026411372877054196
6295,2014-02-03,21.895000457763672,22.897499084472656,21.78499984741211,22.770000457763672,2367600.0,-0.03620557737521479,-1.0319598115994537,-29.16599910992089,32.63106230688203,34.474226100650355,1.0823854909584192,1.5933325304421473,0.6127926630350871,-0.47916578197406423,28.867653776853526,1.1124992370605469,-0.2988875898261689,-1.447749519348143,-2.7789920837996576,-0.11650695489662866,-2.1133708015739003,-0.7821282371223859,1.2325000762939418,8.193709801848977,-31.266471018933963,0.665621282225758,2,0.9262495040893555,1.1174993515014648,0.4249992370605469,-0.2500009536743164,0.5974998474121094,0,0.021922792062154306,2.317460990245343,22.71750068664551,2.1358855007084743,23.059999465942386,-1.595237987111792,22.229999542236328,0.021922792062154306
6296,2014-02-04,21.270000457763672,21.81999969482422,20.75749969482422,21.622499465942386,3576400.0,-0.028545329387210994,1.8428113956188361,0.40285600934710225,24.663866036648784,32.12785190528329,1.4608619315013378,2.1404308461344,1.2484838521627744,0.17797168257574825,28.345111351920448,1.1375007629394531,-0.46003622206998784,-1.9536245346069343,-3.5650647073876094,-0.3421843618262592,-2.759344620997272,-1.1479044482165968,1.642699966430662,21.62449710799375,-13.414643568002727,0.8057200863903373,2,0.9437494277954102,1.2287492752075195,1.1056246757507324,0.5074996948242188,0.4549999237060547,1,0.04960038939682776,-1.0319598115994537,21.895000457763672,2.317460990245343,22.71750068664551,2.1358855007084743,23.059999465942386,0.04960038939682776
6297,2014-02-05,20.934999465942386,21.21999931335449,20.627500534057614,21.21999931335449,2040800.0,-0.015749928754656306,3.1578883966217526,0.8085124803177017,22.95225227603649,30.187682476284653,1.5518535599088104,2.38257627340122,1.5895365617088508,0.5447258651449403,27.85243054814578,0.6424999237060582,-0.6193516083438482,-2.1521254539489725,-4.0442065133889145,-0.2600443945090305,-3.0981659836689417,-1.2060849242290033,1.9624996185302699,12.29995727539091,-17.85887579917408,0.9460405297199707,2,1.1812505722045863,1.4987506866455043,1.5506258010864222,0.8925008773803675,0.787500381469723,2,0.0588727063642398,1.8428113956188361,21.270000457763672,-1.0319598115994537,21.895000457763672,2.317460990245343,22.71750068664551,0.0588727063642398
6298,2014-02-06,21.200000762939453,21.337499618530273,20.70499992370605,21.0,1374000.0,0.01265829012454378,1.663165164875776,-0.7017574386636681,26.47059766361042,30.16183298526189,1.0877007848192335,2.010153970923568,1.3345164791694302,0.31162462346804176,26.980320741788727,0.6324996948242223,-0.785413967638874,-1.753499221801757,-3.784427085138752,0.27742864153523783,-2.768963153470253,-0.7380352901332614,1.243498611450196,25.220290505347,-0.24413172478758227,1.0154639316684968,2,0.9162492752075195,1.2337493896484375,1.4156241416931152,0.7362489700317383,1.004999160766598,3,0.04999997300921866,3.1578883966217526,20.934999465942386,1.8428113956188361,21.270000457763672,-1.0319598115994537,21.895000457763672,0.04999997300921866
6299,2014-02-07,21.450000762939453,21.59000015258789,21.20499992370605,21.302499771118164,1553200.0,0.011792452405805287,-1.2481720118728474,0.7375021457590265,30.190252107628126,30.764015193360553,0.7324878203778873,1.6554164054526836,1.1007516988775166,0.09194915518598634,25.297932241092035,0.3899993896484375,-0.9167261542285949,-1.3831242561340318,-3.4729826764765974,0.7067341642085339,-2.4280534663053146,-0.33819504596274896,0.6302988433837875,36.233513397242255,12.446943118974094,1.0449292101712824,2,0.4274997711181605,0.9837493896484375,1.1743741035461426,0.7287492752075195,0.8099994659423864,4,0.05244755058208339,1.663165164875776,21.200000762939453,3.1578883966217526,20.934999465942386,1.8428113956188361,21.270000457763672,0.05244755058208339
6300,2014-02-10,22.13999938964844,22.217500686645508,21.70499992370605,22.167499542236328,1622800.0,0.03216776700078916,7.039073719483062,-0.18644045879505694,37.46740458212654,30.836500684495782,-0.0006951923544065153,0.8723139649402647,0.43993477256112357,-0.557975937814426,23.089128793880704,0.7674999237060547,-1.0060883688728062,-0.6056256294250453,-2.655322846299679,1.4440715874495886,-1.6304742378623622,0.4192229790122717,-1.5124988555908274,95.12570505915204,69.7697986723433,1.0248486084373174,2,-0.2624988555908274,0.2937507629394496,0.675625324249264,0.21625041961669567,-0.07999992370605469,0,0.012195142963278727,-1.2481720118728474,21.450000762939453,1.663165164875776,21.200000762939453,3.1578883966217526,20.934999465942386,0.012195142963278727
6301,2014-02-11,22.25749969482422,22.545000076293945,22.217500686645508,22.387500762939453,838400.0,0.005307150334914468,-2.11905540417802,4.72728533777284,40.25229501613229,32.45512729432134,-0.2437698499864105,0.6785536387227289,0.35406674417665585,-0.637346383094819,21.338636590330662,0.40500068664550426,-1.0111784803973407,-0.4176253318786607,-2.43047810978965,1.5952274460323288,-1.4240517208341572,0.5888010570768358,-1.5981991577148484,85.00649543131458,56.1883788846432,1.0064263889554954,2,-0.3799991607666051,0.17625045776367188,0.6475000381469727,0.16499996185302734,-0.4599990844726598,1,0.010558266362964863,7.039073719483062,22.13999938964844,-1.2481720118728474,21.450000762939453,1.663165164875776,21.200000762939453,0.010558266362964863
6302,2014-02-12,21.92250061035156,22.3174991607666,21.88999938964844,22.23500061035156,931600.0,-0.015051065441576084,-1.2648848019402443,2.403826403356906,40.236910645994314,32.42712237876512,0.04807949330194816,0.8956552492147871,0.7206007682218925,-0.2656186650499741,19.300269636509697,0.4274997711181605,-1.0010889293434495,-0.6486244201660192,-2.5862401683834655,1.2889913280514271,-1.6174322942747423,0.320183453942704,-1.1877720916748054,66.16851009132455,34.7709144069631,0.968807874108723,2,-0.16000080108642223,0.5112495422363317,0.9949989318847692,0.49999904632568715,-0.32999992370605113,2,-0.009009019198684576,-2.11905540417802,22.25749969482422,7.039073719483062,22.13999938964844,-1.2481720118728474,21.450000762939453,-0.009009019198684576
6303,2014-02-13,22.2549991607666,22.287500381469727,21.732500076293945,21.75,616400.0,0.015166999254548674,-1.0555604612966463,-1.615997314453125,47.157055495002346,33.55796623667349,-0.45887218925079054,0.44686144082148616,0.4287449030232118,-0.5732929953180133,16.90592829677947,0.5550003051757812,-1.0526230901610347,-0.22775087356567525,-2.0440763349984756,1.5885745878671251,-1.1359136042820772,0.6804118571507267,-1.447859779785162,78.35814309667984,41.60364621383943,0.9081627307164005,2,-0.49249935150146484,0.17875099182128906,0.6937503814697266,0.16750049591064453,-0.6099987030029297,3,-0.02392717741788264,-1.2648848019402443,21.92250061035156,-2.11905540417802,22.25749969482422,7.039073719483062,22.13999938964844,-0.02392717741788264
6304,2014-02-14,22.325000762939453,22.32999992370605,22.087499618530273,22.23500061035156,469600.0,0.003145432703329787,3.8500801098652313,0.17821842010840505,49.26947926284689,35.406679231780686,-0.6597888356942505,0.2581758081971728,0.40200453469507025,-0.6137396915322704,14.560875239922217,0.2425003051757777,-1.0017981151560313,-0.0739993095397935,-1.7443593473685013,1.5963607282889143,-0.9091793284541474,0.7611807093745604,-1.4483469541455136,73.80961031057998,32.26145027182217,0.8351800189143547,2,-0.7387504577636719,0.1087493896484375,0.6612491607666016,0.13499927520751953,-0.5250015258789062,4,-0.005375177385552821,-1.0555604612966463,22.2549991607666,-1.2648848019402443,21.92250061035156,-2.11905540417802,22.25749969482422,-0.005375177385552821
6305,2014-02-18,22.84000015258789,22.95499992370605,22.29750061035156,22.415000915527344,878800.0,0.02306828094283242,1.0076352327261084,4.722205738990192,49.55609113894119,38.172482020924285,-1.1472932000337153,-0.3541326179010582,-0.06406626461853193,-1.0913387967030381,12.456475500224675,0.6574993133544922,-1.0564164676977796,0.49125003814697266,-1.051546719369707,2.0340467956636523,-0.28014834061136895,1.2626484169053143,-1.8966124930939507,90.59306458306706,46.902288426409584,0.7713983787583404,2,-1.0487499237060582,-0.4212503433227539,0.3149995803833008,-0.21125030517578125,-1.2150001525878906,1,-0.02539404202413431,3.8500801098652313,22.325000762939453,-1.0555604612966463,22.2549991607666,-1.2648848019402443,21.92250061035156,-0.02539404202413431
6306,2014-02-19,22.424999237060547,23.15749931335449,22.375,22.73500061035156,1033200.0,-0.018169917371052335,-2.817071241823967,-0.7294163053917393,51.64003115924453,41.3600130079474,-0.6160056871480002,-0.0518558010065675,0.3894409245213595,-0.642248482381131,10.325500569667701,0.7824993133544886,-1.0789810535130826,0.14612417221069407,-1.2335995067648504,1.5258478511862386,-0.5437376672770782,0.8359860116984663,-1.3609148417138819,48.59645835285312,-0.4702446726465439,0.6898618394877727,2,-0.493749618530277,-0.006249427795410156,0.7587504386901855,0.2037506103515625,-0.6525001525878906,2,-0.016276467493249513,1.0076352327261084,22.84000015258789,3.8500801098652313,22.325000762939453,-1.0555604612966463,22.2549991607666,-0.016276467493249513
6307,2014-02-20,22.397499084472656,22.53000068664551,22.03499984741211,22.4424991607666,843200.0,-0.0012263167680488518,3.4999436473188,0.14516089337353272,43.5585766524204,43.2586773400374,-0.40145000223797567,-0.11989386313093675,0.44415487867048853,-0.5827480782097112,9.371787175152257,0.495000839233402,-1.0044844792361367,0.17537403106689453,-1.0744987556945418,1.4252468178283308,-0.4495623623138236,0.8003104244476127,-1.1659414956853666,46.66662205030061,-0.24860783530720454,0.6249363933807177,2,-0.21624946594238637,0.02125072479248047,0.7900004386901855,0.23125076293945312,-1.2424983978271484,3,-0.02678863706426282,-2.817071241823967,22.424999237060547,1.0076352327261084,22.84000015258789,3.8500801098652313,22.325000762939453,-0.02678863706426282
6308,2014-02-21,22.22249984741211,22.405000686645508,22.084999084472656,22.405000686645508,762400.0,-0.007813338283909843,2.5068507467366197,4.055567329292587,45.02511757509486,44.906995725311475,-0.07393084176616682,-0.023063868282363842,0.641429921526143,-0.3770401028856938,9.64457632972861,0.32000160217285156,-0.8200417696410653,0.04924983978271413,-1.1129937486764945,1.2114934282419227,-0.531871954446892,0.6303716340123202,-0.8368669206594426,16.70379413878713,-29.242034504015173,0.5811217942296046,2,0.2087497711181605,0.19624996185302734,1.0,0.40625,-0.8799991607666016,4,-0.02834960805905762,3.4999436473188,22.397499084472656,-2.817071241823967,22.424999237060547,1.0076352327261084,22.84000015258789,-0.02834960805905762
6309,2014-02-24,22.295000076293945,22.56999969482422,22.184999465942386,22.302499771118164,600800.0,0.0032624695412148963,-2.3846037761159735,0.04109402924239416,54.7337228688146,46.82547553494348,-0.015603594897093842,-0.1270856817013879,0.59468326891243,-0.417699043951945,9.652660900534558,0.3850002288818324,-0.5717374089279303,0.13762502670288157,-1.007910119455886,1.283160172861649,-0.4351425463765004,0.7103925997822635,-0.767617838613134,23.16261492949186,-26.420185392203713,0.5727675730793829,2,0.14999961853027344,0.061249732971191406,1.002500057220459,0.33374977111816406,-0.7325000762939453,0,-0.029154501740567884,2.5068507467366197,22.22249984741211,3.4999436473188,22.397499084472656,-2.817071241823967,22.424999237060547,-0.029154501740567884
6310,2014-02-25,22.34749984741211,22.38249969482422,22.065000534057614,22.38249969482422,770800.0,0.00235477779495441,17.142888283378948,4.6668362156663274,64.75016214420965,49.54746077139652,-0.03975468486670408,-0.1948940727038071,0.5803613936255445,-0.44483436091254447,9.981057260579972,0.3174991607666051,-0.34285609632861735,0.19349985122680735,-0.949233685415269,1.3362333878688837,-0.3778669170942308,0.7648666195478455,-0.6897082436774049,27.839656897978553,-24.235403214248297,0.5713667683210387,2,0.09749984741210938,-0.013749122619628906,0.9500002861022949,0.28125,-0.5650005340576207,1,-0.024499412197779402,-2.3846037761159735,22.295000076293945,2.5068507467366197,22.22249984741211,3.4999436473188,22.397499084472656,-0.024499412197779402
6311,2014-02-26,22.252500534057614,22.51749992370605,22.042499542236328,22.4375,1511200.0,-0.004251004094558586,1.753630880312289,5.2857220708447885,69.304053585761,52.7771433202595,0.06086111991235299,-0.15863030547948753,0.7091114958415048,-0.319695948505732,10.40803855387183,0.475000381469723,-0.14533354003386378,0.13062553405761435,-0.959301557583661,1.2205526256988897,-0.4143380117630251,0.6755890798782538,-0.474732313553325,40.65434554749768,-15.772382521077681,0.5449635458206377,2,0.19249916076660512,0.08125019073486683,1.0524992942810094,0.37624931335449574,-0.475000381469723,2,-0.02819910207831333,17.142888283378948,22.34749984741211,-2.3846037761159735,22.295000076293945,2.5068507467366197,22.22249984741211,-0.02819910207831333
6312,2014-02-27,22.24250030517578,22.287500381469727,22.049999237060547,22.20499992370605,872000.0,-0.0004493979841289075,2.725492542672072,-0.20270534987062452,66.5083198525103,54.92728380442705,0.13524984027246845,-0.15562448021534792,0.7517496947254543,-0.2787898719587254,10.889954866917947,0.2375011444091797,-0.03444107670091867,0.12000026702880717,-0.9702022050745107,1.210202739132125,-0.42510096902285,0.6651015030804643,-0.3543535972434775,37.914825608724264,-21.531536133560643,0.5451012360516586,2,0.35374927520751953,0.0,1.0624995231628418,0.3862495422363281,-0.9099998474121094,3,-0.0211307728112633,1.753630880312289,22.252500534057614,17.142888283378948,22.34749984741211,-2.3846037761159735,22.295000076293945,-0.0211307728112633
6313,2014-02-28,22.209999084472656,22.44750022888184,21.8174991607666,22.28499984741211,2112000.0,-0.0014612215469121947,2.1499933243052127,-1.9999999999998106,62.92514756008472,56.444580281897906,0.1795814200290664,-0.20033974606386806,0.7995339226560709,-0.21621605472963168,10.934316023874318,0.6300010681152379,0.04602070467267794,0.1299990653991685,-0.8687578110724843,1.1287559418708213,-0.3693793728366579,0.6293775036349949,0.9475002288818324,52.15942128168668,-9.800899414937355,0.49937843823582573,2,0.2775001525878906,-0.061248779296875,1.1331257820129395,0.4187507629394531,-0.9499988555908168,4,-0.04750105543969674,2.725492542672072,22.24250030517578,1.753630880312289,22.252500534057614,17.142888283378948,22.34749984741211,-0.04750105543969674
6314,2014-03-03,22.11750030517578,22.38999938964844,21.854999542236328,22.0575008392334,782800.0,-0.00416473584465582,-1.3010644188765303,-0.7999847413661564,49.51976315480913,56.44054383921657,0.2677026856729725,-0.16347783777374758,0.9081678392447472,-0.08776982234292774,10.981074512875422,0.5349998474121129,0.15452203605231318,0.06750030517578054,-0.8856326798944316,1.0206332902459927,-0.40906618735932554,0.5440667977108866,1.0131990051269497,42.85725963346271,-14.29203454936819,0.47656649253510525,3,0.3699989318847656,-0.0012502670288085938,1.1737494468688965,0.5112495422363281,-0.6900005340576172,0,-0.0350401088656892,2.1499933243052127,22.209999084472656,2.725492542672072,22.24250030517578,1.753630880312289,22.252500534057614,-0.0350401088656892
6315,2014-03-04,22.375,22.61249923706055,22.227500915527344,22.424999237060547,759200.0,0.011642350684808678,-1.231891108924268,-0.8333280350955272,52.366573853822835,56.52127080528083,-0.07006160905116943,-0.4038805359698898,0.6412751681006128,-0.3043860770863773,11.080354315329142,0.4949989318847692,0.19187252255162335,0.3010000228881822,-0.6598413823084535,1.2618414280848178,-0.17942067971013742,0.7814207254865018,0.7294353073120092,70.12588499768448,15.81872742089682,0.48042070259831815,3,-0.16000080108642578,-0.25874996185302734,0.901249885559082,0.2537498474121094,-0.5275001525878906,1,-0.03631284916201116,-1.3010644188765303,22.11750030517578,2.1499933243052127,22.209999084472656,2.725492542672072,22.24250030517578,-0.03631284916201116
6316,2014-03-05,22.325000762939453,22.625,22.102500915527344,22.40999984741211,357200.0,-0.002234602773655725,1.0291250629610975,1.7000076295109483,59.15814471036928,58.25455614505293,-0.03993887382601358,-0.28542466975696357,0.6840081883322462,-0.20998607329842045,9.455804229850811,0.5224990844726562,0.20778369332994728,0.19825077056884766,-0.6898236529831259,1.0863251941208212,-0.24578644120714088,0.6422879823448362,0.7536958214416494,62.84843030685251,9.626843680155346,0.4440372117759875,3,-0.10375118255615234,-0.432500839233402,0.8693737983703613,0.30374908447265625,-0.7875003814697266,2,-0.024300176082660774,-1.231891108924268,22.375,-1.3010644188765303,22.11750030517578,2.1499933243052127,22.209999084472656,-0.024300176082660774
6317,2014-03-06,22.167499542236328,22.540000915527344,21.997499465942386,22.405000686645508,1010400.0,-0.007054925658259492,1.1379299977074167,2.7941612063549055,47.83684609095101,58.5669704245925,0.09108441146869595,-0.032520639489277414,0.8278305233529721,-0.0169718558169194,7.499614312233771,0.5425014495849574,0.17699913292659986,-0.02087545394897461,-0.7093750048509513,0.6676240969530021,-0.36512522939996117,0.32337432150201195,0.885973093672483,43.34365544461845,-6.4216249109561545,0.34424977545098767,3,0.053750038146972656,-0.274999618530277,1.0637497901916504,0.46125030517578125,-1.1224994659423828,3,-0.017593296388948243,1.0291250629610975,22.325000762939453,-1.231891108924268,22.375,-1.3010644188765303,22.11750030517578,-0.017593296388948243
6318,2014-03-07,22.26000022888184,22.477500915527344,21.815000534057614,22.200000762939453,1248400.0,0.0041728065210633325,1.6767646798164468,-0.25262811297875715,48.41074494785812,57.864417322264,0.0049869990189392865,-0.04378181451397367,0.718414047957598,-0.0779710353787344,5.837244738741572,0.6625003814697301,0.16067081807088002,0.018625259399417615,-0.488942077214535,0.5261925960133702,-0.23515840890755868,0.2724089277063939,0.7687529375241269,54.938270151387705,7.87510595672115,0.2537836683069765,3,-0.039999961853030896,-0.36750030517578836,0.9287495613098109,0.3687496185302699,-1.0799999237060582,4,-0.04166665595603891,1.1379299977074167,22.167499542236328,1.0291250629610975,22.325000762939453,-1.231891108924268,22.375,-0.04166665595603891
6319,2014-03-10,22.57500076293945,22.6924991607666,22.049999237060547,22.239999771118164,680800.0,0.014150967242529733,1.2543944479208147,5.583399561305519,42.8184494764873,55.427560359183744,-0.2973925546106031,-0.2847795559596378,0.3859407143703173,-0.36327040087387985,4.569564880689119,0.6424999237060547,0.20704753584595537,0.2773757934570291,-0.09125428526711232,0.6460058721811706,0.09306075409496017,0.46169083281909806,0.4052022981725827,86.60984823784585,43.191833881892535,0.18431503936207047,3,-0.3212509155273402,-0.6825008392333984,0.496249675750736,0.0537490844726598,-1.3100013732910085,0,-0.05825029854335151,1.6767646798164468,22.26000022888184,1.1379299977074167,22.167499542236328,1.0291250629610975,22.325000762939453,-0.05825029854335151
6320,2014-03-11,22.40999984741211,22.71500015258789,22.26499938964844,22.5625,650000.0,-0.007309010407575145,-1.0338968439383265,-0.4552229883225109,49.52980005739978,53.23042107825472,-0.13700077004134315,-0.10383754822427704,0.5287733853600649,-0.16435627169590106,4.497854791106888,0.4500007629394496,0.2543530965410099,0.09887485504150462,-0.2651974103061008,0.46294712038911,-0.08316127763229986,0.2809109877153091,0.5235951126177447,66.11106283868712,22.383601438700694,0.1820361326738027,3,-0.14499950408935547,-0.5174999237060582,0.6612505912780762,0.21875,-0.9274997711181641,1,-0.04384203850886703,1.2543944479208147,22.57500076293945,1.6767646798164468,22.26000022888184,1.1379299977074167,22.167499542236328,-0.04384203850886703
6321,2014-03-12,22.49250030517578,22.57250022888184,22.0575008392334,22.34000015258789,515200.0,0.0036814126874347153,2.295996093749948,-1.0,52.8788222075286,51.71603245103453,-0.2032511088657074,-0.17689937573733516,0.42146309201800136,-0.21910511359473972,4.6570244492528445,0.514999389648441,0.2441669856626234,0.16962528228759766,-0.20224509286249415,0.5414956574376895,-0.01630990528745002,0.35556046986264533,0.3963508778151841,75.27778425334697,30.603437600537184,0.18593518757504668,3,-0.22749996185302734,-0.6000003814697301,0.4243745803833008,0.13624954223632812,-1.0349998474121094,2,-0.02867624537122937,-1.0338968439383265,22.40999984741211,1.2543944479208147,22.57500076293945,1.6767646798164468,22.26000022888184,-0.02867624537122937
6322,2014-03-13,21.725000381469727,22.57749938964844,21.647499084472656,22.53000068664551,574800.0,-0.034122481417925954,1.0666726006552734,-5.278685244015332,38.90749219412491,49.04740407703899,0.5398976989261648,0.6061218607060539,1.1538366911622404,0.5525651031128973,4.945655094579511,0.9300003051757848,0.16724442450246357,-0.587999629974366,-1.0115361406007786,-0.16446311934795332,-0.7997678852875723,-0.37623137466115963,1.120896775563903,7.260067395895497,-39.260666039046654,0.21176825531320623,3,0.4562492370605469,0.16749954223632457,0.6312494277954102,0.7737493515014648,-0.3400001525878871,3,-0.008630609744887607,2.295996093749948,22.49250030517578,-1.0338968439383265,22.40999984741211,1.2543944479208147,22.57500076293945,-0.008630609744887607
6323,2014-03-14,21.72249984741211,21.940000534057614,21.42250061035156,21.674999237060547,469200.0,-0.00011509937922715707,1.1450685852077638,-0.05900694701126849,36.823945560075,47.63675767762409,0.5207350946967466,0.5973076929480072,1.1174756471657261,0.5614991184023133,5.138893311831757,0.5174999237060547,0.07769147911679397,-0.5638751983642578,-1.0629730485565005,-0.06477734817201508,-0.8134241234603792,-0.31432627326813645,1.0514934252678607,23.210780913816063,-25.179633992475093,0.2495489250961219,3,0.3462505340576172,0.2087497711181605,0.5525002479553223,0.7112503051757812,-0.1700000762939453,4,-0.031188849159958787,1.0666726006552734,21.725000381469727,2.295996093749948,22.49250030517578,-1.0338968439383265,22.40999984741211,-0.031188849159958787
6324,2014-03-17,22.20499992370605,22.38999938964844,21.732500076293945,21.872499465942386,553600.0,0.022211995842247534,-1.1469392076630474,6.999919691615655,47.262252273974774,47.06961083541875,0.05805747097560143,0.11105009734959026,0.6047879604030761,0.08766488160525299,5.0672058917096034,0.6674995422363317,0.013764441002610539,-0.07537508010864613,-0.5754021548936521,0.42465199467635983,-0.3253886175011509,0.17463845728385863,0.4608739359876459,60.541554390076016,9.157039783258583,0.250013537392503,3,-0.13624954223632457,-0.02375030517578125,0.0700001716613805,0.2287502288818395,-0.787500381469723,0,-0.04616075757946658,1.1450685852077638,21.72249984741211,1.0666726006552734,21.725000381469727,2.295996093749948,22.49250030517578,-0.04616075757946658
6325,2014-03-18,22.26000022888184,22.602500915527344,22.1924991607666,22.280000686645508,561600.0,0.0024769333647720604,-4.2902566879137645,-0.060151669859908226,50.146335290921556,46.06829867770234,-0.016730435388655707,0.010930118747172202,0.5155870098393258,0.03786617889396027,4.824724857810796,0.4100017547607422,-0.031042007629675794,0.008625221252444248,-0.4163932767846177,0.4336437192895062,-0.20388402776608672,0.22113447027097521,-0.8374996185302805,70.9745255875606,17.47954203752485,0.21250924901853135,3,-0.19124984741211293,0.0299997329711843,-0.10437488555908558,0.17374992370605113,-0.9300003051757884,1,-0.044699048921949536,-1.1469392076630474,22.20499992370605,1.1450685852077638,21.72249984741211,1.0666726006552734,21.725000381469727,-0.044699048921949536
6326,2014-03-19,22.059999465942386,22.399999618530273,21.90999984741211,22.342500686645508,397600.0,-0.008984760147484505,1.4654133317978542,14.124737745567847,46.68482196375184,45.94029599690243,0.15838235516384103,0.1920294051098672,0.6790027310108293,0.23992253732437163,4.448338545661024,0.48999977111816406,-0.02577753472100497,-0.17312555313110067,-0.5980989691949468,0.2518478629327454,-0.3856122611630255,0.03936115490082415,-0.6138988494873132,54.025312772767386,-1.3809522236227778,0.21248670803192352,3,0.008750915527340197,0.23000049591063743,0.09562587738036754,0.37375068664550426,-1.0900001525878977,2,-0.026178576773767448,-4.2902566879137645,22.26000022888184,-1.1469392076630474,22.20499992370605,1.1450685852077638,21.72249984741211,-0.026178576773767448
6327,2014-03-20,21.79750061035156,22.274999618530273,21.762500762939453,22.082500457763672,402000.0,-0.01189931377813902,-1.8873212194152222,1.0088446580966008,43.08469069956316,45.34851219153633,0.4055224516541571,0.429282679880167,0.9007089822799514,0.5017339948976804,4.7365386936925615,0.5124988555908203,-0.05608587592694647,-0.4056244850158741,-0.8650546364828919,0.05380566645114371,-0.635339560749383,-0.1759094092823652,-0.3282719879150413,31.779652797982642,-23.044359359240808,0.22971507573350852,3,0.2712497711181676,0.49249935150146484,0.35812473297119496,0.6362495422363317,0.9124984741210973,3,-0.015598125613834002,1.4654133317978542,22.059999465942386,-4.2902566879137645,22.26000022888184,-1.1469392076630474,22.20499992370605,-0.015598125613834002
6328,2014-03-21,21.592500686645508,22.00749969482422,21.5,21.89249992370605,1313200.0,-0.009404744487480299,-1.0927796130250118,1.052629465540524,41.51859308683881,45.2040837037976,0.5653307651927157,0.6162606648400057,1.0550038076104045,0.7060450257663149,5.195976940714582,0.5074996948242188,-0.10907630151160674,-0.5791244506835938,-1.1132746650669958,-0.044974236300191706,-0.8461995578752948,-0.31204934349189273,-0.10060661834717521,8.390077989301556,-45.96698000604239,0.2670751071917009,3,0.47624969482421875,0.697499275207516,0.5056242942810059,0.8412494659423828,1.072500228881836,4,-0.00960983911844926,-1.8873212194152222,21.79750061035156,1.4654133317978542,22.059999465942386,-4.2902566879137645,22.26000022888184,-0.00960983911844926
6329,2014-03-24,21.645000457763672,21.73500061035156,21.462499618530273,21.604999542236328,970800.0,0.002431389114213811,1.4772679983354617,-0.1333367241839722,37.370264137793576,43.85302415717469,0.41017112315445203,0.540267536827205,0.9518471098963452,0.6566274869984596,5.430494924097197,0.2725009918212855,-0.12183793916028662,-0.4941246986389167,-1.073823412964522,0.08557401568668865,-0.7839740558017176,-0.2042753414761158,0.9575004577636719,16.008827333278678,-34.85185120358952,0.2898493571628023,3,0.36750030517578125,0.6449995040893519,0.4531245231628418,0.7887496948242188,0.6824989318847692,0,-0.004273535906178738,-1.0927796130250118,21.592500686645508,-1.8873212194152222,21.79750061035156,1.4654133317978542,22.059999465942386,-0.004273535906178738
6330,2014-03-25,21.799999237060547,22.059999465942386,21.63500022888184,21.74250030517578,979200.0,0.007160950613021466,-2.1192709354089905,1.4374403967194354,41.23537488441287,42.5593077879396,0.17829360006887995,0.360638415463697,0.7459003569715996,0.5047653437710835,5.646013456553897,0.4249992370605469,-0.14135397511228476,-0.3117508888244629,-0.9016373861147464,0.27813560846582064,-0.6066941374696064,-0.01680764017931935,0.7797016525268567,35.999959309895836,-12.793107947939596,0.29494324864514243,3,0.21250152587890625,0.4900007247924769,0.21000099182128906,0.6337509155273438,0.41500091552734375,1,-0.017545858174800255,1.4772679983354617,21.645000457763672,-1.0927796130250118,21.592500686645508,-1.8873212194152222,21.79750061035156,-0.017545858174800255
6331,2014-03-26,21.625,22.11000061035156,21.61000061035156,21.950000762939453,978800.0,-0.008027488219496948,-1.8169050407796472,-5.652292178066742,40.99586050051347,42.79134871087167,0.24283360175254032,0.5124922414580801,0.8740406096563831,0.6802389053170224,5.6040291453039695,0.5,-0.18066875292873874,-0.4553750991821275,-1.079498238203147,0.16874803983889208,-0.767436668692639,-0.14331352967161592,0.9323568641662625,20.000046950120193,-28.264449436296673,0.3120615695105101,3,0.3875007629394531,0.6649999618530238,0.48000001907348633,0.8087501525878906,0.5424995422363281,2,-0.013641622025153732,-2.1192709354089905,21.799999237060547,1.4772679983354617,21.645000457763672,-1.0927796130250118,21.592500686645508,-0.013641622025153732
6332,2014-03-27,21.772499084472656,21.90749931335449,21.387500762939453,21.674999237060547,933200.0,0.006820766912030374,1.8299217338952791,-0.2999988262497506,42.053768903275724,43.37244019344952,0.11485946624181054,0.345700705453865,0.6696306267653611,0.5369507523890249,5.704695690924874,0.5199985504150355,-0.2252629720645345,-0.2843759536743171,-0.9181157376939133,0.34936383034527907,-0.6012458456841152,0.032493938335480976,0.7629606347808853,53.28697617199695,5.624321309180765,0.3168698920097976,3,0.2225017547607422,0.2787513732910156,0.40250062942504883,0.6612510681152344,0.8875007629394531,3,-0.03685841335919404,-1.8169050407796472,21.625,-2.1192709354089905,21.799999237060547,1.4772679983354617,21.645000457763672,-0.03685841335919404
6333,2014-03-28,21.155000686645508,22.1200008392334,21.1299991607666,21.834999084472656,904000.0,-0.028361392756586445,-1.7123279797037605,-6.974353456708009,28.931731008139423,41.33571560835671,0.719003371786048,0.9276709237486784,1.221224649709697,1.1500824485353895,6.429904301764503,0.9900016784667969,-0.304918467292687,-0.8491244316101074,-1.5949201327375668,-0.10332873048264801,-1.222022282173839,-0.47622658104637594,1.3345406743554697,2.5254023728147406,-38.549632153420546,0.3728978505637297,3,0.7112493515014648,0.7674989700317383,1.1449990272521973,1.2787494659423828,1.3999996185302734,4,0.07350500342024424,1.8299217338952791,21.772499084472656,-1.8169050407796472,21.625,-2.1192709354089905,21.799999237060547,0.07350500342024424
6334,2014-03-31,21.342500686645508,21.57999992370605,21.19499969482422,21.3799991607666,1146000.0,0.008863152631253035,-1.315787662196094,0.05514494481298122,34.2667592465051,39.57131827008821,0.44286341249981476,0.7158341133547097,0.9693655594752251,0.9628942595423737,7.194304087072177,0.4249992370605433,-0.290386484675242,-0.622874450683593,-1.4224618531282758,0.1767129517610897,-1.0226681519059362,-0.2230807494612499,1.065468142341409,21.464764202016777,-15.76412200763163,0.3997937012223414,3,0.4224987030029297,0.5799989700317383,1.0824990272521973,1.0912494659423828,1.5224990844726562,0,0.061965570403347936,-1.7123279797037605,21.155000686645508,1.8299217338952791,21.772499084472656,-1.8169050407796472,21.625,0.061965570403347936
6335,2014-04-01,21.5625,21.65999984741211,21.21500015258789,21.479999542236328,888800.0,0.010308038246527929,2.207203244209224,-2.2001017293997966,36.827172354319984,38.47602386904023,0.12685941170858683,0.45518066898282683,0.6912335220135049,0.7476027971645536,7.497474479986,0.44499969482421875,-0.26512658068032735,-0.3622501373291023,-1.1567540345556715,0.43225375989746695,-0.7595020859423869,0.03500181128418234,0.7687906488936989,43.686879390265986,10.805332690735632,0.39725194861328395,4,0.1399993896484375,0.3599996566772461,0.8381247520446777,0.8712501525878906,0.9899997711181641,1,0.03547823256340599,-1.315787662196094,21.342500686645508,-1.7123279797037605,21.155000686645508,1.8299217338952791,21.772499084472656,0.03547823256340599
6336,2014-04-02,21.78249931335449,21.842500686645508,21.357500076293945,21.575000762939453,1143600.0,0.010202866706295222,1.9618240587053377,2.5151199889027174,50.9639403307313,39.35149605028114,-0.1527010285043069,0.20285510902571602,0.41518464866424054,0.5363528315953694,7.926416502823821,0.4850006103515625,-0.298918694355212,-0.1151257514953663,-0.8888647861553807,0.6586132831646481,-0.5019952688253753,0.27174376583464266,0.4767138462515845,65.90899457851485,28.55605334570651,0.38686951733000724,4,-0.15749931335448863,0.14000034332275746,0.606875896453861,0.651250839233402,0.9750003814697301,2,0.01985542765371484,2.207203244209224,21.5625,-1.315787662196094,21.342500686645508,-1.7123279797037605,21.155000686645508,0.01985542765371484
6337,2014-04-03,21.77750015258789,21.905000686645508,21.48500061035156,21.747499465942386,1930800.0,-0.00022950354294437592,1.947350809447031,0.14458263243524994,50.92128030998162,40.39623907507479,-0.16856354545793906,0.18671118680797605,0.37226956487599594,0.5536339307340299,8.547539341843493,0.42000007629394887,-0.35120680599988674,-0.1006249427795396,-0.8653313164459924,0.6640814308869132,-0.4829781296127642,0.281728244053685,0.413960167087815,65.40402970064311,25.177335894831216,0.38235318683322567,4,-0.15250015258789062,0.14499950408935547,0.611875057220459,0.65625,1.3349990844726598,3,0.017908363536486727,1.9618240587053377,21.78249931335449,2.207203244209224,21.5625,-1.315787662196094,21.342500686645508,0.017908363536486727
6338,2014-04-04,21.332500457763672,22.020000457763672,21.315000534057614,21.924999237060547,1973600.0,-0.02043391994977617,-1.2470166266451728,-19.749507279549672,35.19929335710388,40.155020099442595,0.2633730776154728,0.5888529608358937,0.7739152539185739,1.0013073288250105,8.974645702038284,0.7049999237060582,-0.3929386564396715,-0.49924964904785085,-1.2787974351583422,0.2802981370626405,-0.8890235421030965,-0.10947575599260517,0.7952721923774888,16.666743731186624,-20.12317097827267,0.3897738930552457,4,0.2924995422363281,0.5899991989135742,1.0868744850158691,1.1012496948242188,1.3249988555908168,4,0.06222896337336348,1.947350809447031,21.77750015258789,1.9618240587053377,21.78249931335449,2.207203244209224,21.5625,0.06222896337336348
6339,2014-04-07,21.26000022888184,21.32749938964844,20.989999771118164,21.209999084472656,1085200.0,-0.0033985809129771782,2.648655057581373,-0.08439029101211004,33.13655106753893,39.2551507864566,0.3078964117488141,0.587928813492578,0.820264980179001,1.0754880454750833,9.906914298064711,0.3425006866455078,-0.406498744538478,-0.5059998512268038,-1.2422156564434026,0.230215953989795,-0.8741077538351014,-0.13789194861850618,0.8079060118968471,26.213619200877353,-5.993901355926887,0.36810790260829895,4,0.29500007629394176,0.5924997329711879,1.0581245422363246,1.1737499237060511,1.3299999237060511,0,0.060912514692011976,-1.2470166266451728,21.332500457763672,1.947350809447031,21.77750015258789,1.9618240587053377,21.78249931335449,0.060912514692011976
6340,2014-04-08,21.427499771118164,21.537500381469727,21.087499618530273,21.295000076293945,1086400.0,0.007878623726860434,1.5531891868493388,2.649933244325579,39.21565949254284,39.05735067445986,0.0916377818236036,0.3615875812441196,0.6343890632281237,0.9133345434193316,10.655461302683419,0.4500007629394531,-0.3950740861960398,-0.28937530517578125,-0.9739645512427195,0.395213940891157,-0.6316699282092522,0.05291931785768966,0.5925006866455078,42.47569983907914,12.489810714212915,0.3422946230334692,4,0.1275005340576172,0.4250001907348633,0.8743748664855957,1.0062503814697266,0.5300006866455078,1,0.06708668838431575,2.648655057581373,21.26000022888184,-1.2470166266451728,21.332500457763672,1.947350809447031,21.77750015258789,0.06708668838431575
6341,2014-04-09,21.84749984741211,21.857500076293945,21.34499931335449,21.459999084472656,1000000.0,0.019600983818936157,1.5153336328915026,2.9245407957620775,50.809051101018184,40.03015980754236,-0.32797124847114034,-0.11511386982106231,0.18503998139259892,0.5000992921774632,11.02290413966755,0.5125007629394567,-0.36411910551061766,0.16287479400634908,-0.4212689564741616,0.7470185444868598,-0.12919708123390805,0.4549466692466062,0.09010055541992301,83.25237909176934,51.28363228743953,0.2920718752402557,4,-0.2924995422363281,0.005000114440917969,0.31812477111816406,0.5862503051757812,0.1574993133544922,2,0.03226913507861018,1.5531891868493388,21.427499771118164,2.648655057581373,21.26000022888184,-1.2470166266451728,21.332500457763672,0.03226913507861018
6342,2014-04-10,21.537500381469727,21.84000015258789,21.47249984741211,21.667499542236328,1294800.0,-0.014189242160773108,-1.8269229358471188,-0.33548104468355305,49.139273211803975,42.2754422746162,-0.06125336847599172,0.18985214980749987,0.48292135504392775,0.811976113713289,10.608573875391086,0.375,-0.36514892772679275,-0.13774967193603516,-0.7251742588624381,0.4496749149903678,-0.43146196539923665,0.15596262152716633,0.3242919708251968,53.15536362744135,17.452082283452746,0.29371229346320116,4,-0.032500267028808594,0.3149995803833008,0.5193743705749512,0.8962497711181641,0.6224994659423828,3,0.056645353070040816,1.5153336328915026,21.84749984741211,1.5531891868493388,21.427499771118164,2.648655057581373,21.26000022888184,0.056645353070040816
6343,2014-04-11,21.045000076293945,21.73500061035156,21.040000915527344,21.34499931335449,953600.0,-0.022867106045393992,-3.4839043118723927,2.307701336619836,41.74688303967447,43.10656714052391,0.4626556045005792,0.6629850091929548,0.9305733504885509,1.302071922697479,10.07697761215326,0.6949996948242152,-0.36568331648833663,-0.5963749885559082,-1.247059406998595,0.05430942988677856,-0.9217171977772516,-0.2710327793345648,0.8125,6.340090585286487,-30.53853405413243,0.32534220922134316,4,0.46000003814697266,0.807499885559082,1.0118746757507324,1.3887500762939453,0.9200000762939453,4,0.09824182244102397,-1.8269229358471188,21.537500381469727,1.5153336328915026,21.84749984741211,1.5531891868493388,21.427499771118164,0.09824182244102397
6344,2014-04-14,21.18000030517578,21.40749931335449,20.895000457763672,21.232500076293945,673200.0,0.0064148362267721915,1.546589266674592,0.17499968210775482,41.42462029717751,43.617394689730304,0.3376925943417106,0.4714274256097397,0.7624102999604077,1.1655076287923407,10.620757406560363,0.5124988555908168,-0.3800353600354285,-0.4101247787475586,-1.0348379315100793,0.2145883740149621,-0.7224813551288207,-0.09776820236629646,0.6599998474121094,29.61038549265101,-7.074549643940681,0.31235657638126063,4,0.2775001525878906,0.625,0.8762497901916504,1.2537498474121094,0.8099994659423828,0,0.06975915896552887,-3.4839043118723927,21.045000076293945,-1.8269229358471188,21.537500381469727,1.5153336328915026,21.84749984741211,0.06975915896552887
6345,2014-04-15,21.26499938964844,21.3075008392334,20.65749931335449,21.20249938964844,646400.0,0.0040131767350299885,7.813406780976499,-1.1904813805631245,44.893599522106925,42.94291237766093,0.23027051169944457,0.32471144820387465,0.6710680425692352,1.084572275246508,11.76547135231753,0.6500015258789098,-0.28737001812604746,-0.2753756523132296,-0.8300189533549585,0.2792676487284993,-0.552697302834094,0.001945998207634858,0.4805007934570291,50.624974171337456,11.340847916544263,0.27732165052086466,4,0.07375049591064098,0.42125034332275035,0.808125495910641,1.1687507629394496,0.8725013732910121,1,0.0623089960484291,1.546589266674592,21.18000030517578,-3.4839043118723927,21.045000076293945,-1.8269229358471188,21.537500381469727,0.0623089960484291
6346,2014-04-16,21.482500076293945,21.54750061035156,21.229999542236328,21.46500015258789,645600.0,0.010228106883999333,3.305070280475506,0.279998779296875,45.96662905020285,42.39239557101885,-0.03828651698366059,0.06506347223881903,0.4697694781892352,0.871922409839371,12.236407116513792,0.3175010681152308,-0.22080847780943458,-0.028999996185302024,-0.5269755507546954,0.46897555838409133,-0.2779877734699987,0.21998778109939465,0.13244000244140608,69.76745686491796,30.92219282119173,0.2489877772846966,4,-0.14375019073486328,0.14750003814697266,0.596250057220459,0.9512500762939453,0.5974998474121058,2,0.02211103827686678,7.813406780976499,21.26499938964844,1.546589266674592,21.18000030517578,-3.4839043118723927,21.045000076293945,0.02211103827686678
6347,2014-04-17,21.457500457763672,21.530000686645508,21.3174991607666,21.38500022888184,755200.0,-0.0011637201648545537,-1.0481841328786388,4.142888283378544,55.03747046862068,44.59663747229848,-0.07090929414429326,0.06670511105965105,0.5218145094388724,0.9011976991156807,12.470650134197047,0.21250152587890625,-0.1774361205617936,-0.03699960708618022,-0.5167458112717114,0.44274659709935094,-0.2768727091789458,0.20287349500658536,-0.8000011444091832,74.245956514274,29.53389056167572,0.23987310209276527,4,-0.20000076293945312,0.1724996566772461,0.6212496757507324,0.9762496948242188,1.1499996185302734,3,0.025515493012832957,3.305070280475506,21.482500076293945,7.813406780976499,21.26499938964844,1.546589266674592,21.18000030517578,0.025515493012832957
6348,2014-04-21,21.38500022888184,21.497499465942386,21.280000686645508,21.47249984741211,598000.0,-0.0033787825858160314,2.163644938894865,-1.2068874799400275,50.73592358707434,46.55212330780242,0.01097536519639064,0.12950252607821966,0.6125322189650468,0.9779546975861599,12.296572455130326,0.21749877929687855,-0.2147576126390085,-0.09912481307982901,-0.578922197344788,0.38067257118513,-0.3390235052123103,0.14077387905265226,-0.7100508880615308,81.74155677997238,32.680687715399806,0.23989869213248013,4,-0.12750053405762074,0.24499988555907848,0.6518745422363246,1.0487499237060511,1.182498931884762,0,0.0362403371632225,-1.0481841328786388,21.457500457763672,3.305070280475506,21.482500076293945,7.813406780976499,21.26499938964844,0.0362403371632225
6349,2014-04-22,21.552499771118164,21.772499084472656,21.38249969482422,21.38249969482422,701600.0,0.007832571449314596,-3.5882260543706312,-1.942866485013703,49.82362894463301,47.730786580256876,-0.12367558845254933,-0.04772936346637735,0.45751264140028525,0.8172859367349119,11.808443427851234,0.3899993896484375,-0.25129779861872237,0.07299976348877024,-0.4020276933524407,0.5480272203299812,-0.16451396493183523,0.3105134919093757,-0.8604494033813523,80.26911582825996,29.267373474499365,0.23751372842060542,4,-0.2950000762939453,0.0775003433227539,0.44750022888183594,0.8812503814697266,0.6175003051757812,1,0.01913932888761738,2.163644938894865,21.38500022888184,-1.0481841328786388,21.457500457763672,3.305070280475506,21.482500076293945,0.01913932888761738
6350,2014-04-23,21.417499542236328,21.63500022888184,21.325000762939453,21.51749992370605,698000.0,-0.006263785190372517,-1.1754505725433757,-0.5882372740634152,43.36363592226615,46.90351822706221,0.010903555740242155,0.06023389233214971,0.581437309049484,0.9606765921732361,12.063003824331982,0.30999946594238637,-0.20093659856643953,-0.04287548065185476,-0.4937580428837691,0.4080070815800596,-0.2683167617678137,0.1825658004641042,-0.6822312258300833,34.562241145324265,-13.952630186843884,0.2254412811159577,4,-0.16874980926513672,0.21250057220458984,0.7075004577636719,1.0162506103515625,0.5300006866455114,2,0.026730488671323993,-3.5882260543706312,21.552499771118164,2.163644938894865,21.38500022888184,-1.0481841328786388,21.457500457763672,0.026730488671323993
6351,2014-04-24,21.32999992370605,21.482500076293945,21.075000762939453,21.482500076293945,696000.0,-0.004085426422338556,4.344247942566976,1.5249957084820367,42.10060974583253,46.12144450862093,0.019306312499114853,0.13122779211111535,0.6528282934877012,1.0563825099996649,12.61634815944561,0.4074993133544922,-0.13637744669649265,-0.11562509536743448,-0.5631202725340181,0.3318700817991491,-0.3393726839507245,0.10812249321585554,-0.553242376577149,36.55910744072798,-9.413769702710802,0.22374758858329136,4,-0.11500072479247692,0.19874954223633168,0.8493752479553258,1.1037502288818395,0.5049991607666051,3,0.037857517211518976,-1.1754505725433757,21.417499542236328,-3.5882260543706312,21.552499771118164,2.163644938894865,21.38500022888184,0.037857517211518976
6352,2014-04-25,20.96999931335449,21.387500762939453,20.96500015258789,21.232500076293945,994800.0,-0.01687766580587091,-2.100932329142985,1.7213147559846744,43.40307161288477,46.30546546119985,0.32446187858784725,0.451155504657315,1.00300458011613,1.4241361401957988,12.858765179511394,0.4225006103515625,-0.1141817891800585,-0.4355007171630909,-0.9030519072043788,0.032050472878196956,-0.6692763121837331,-0.20172512214244875,-0.15341210473183509,0.6190919355062895,-47.034162370502145,0.2337755950206435,4,0.24499988555908558,0.4962501525878942,1.2093758583068883,1.463750839233402,0.7674999237060582,4,0.05293279192644862,4.344247942566976,21.32999992370605,-1.1754505725433757,21.417499542236328,-3.5882260543706312,21.552499771118164,0.05293279192644862
6353,2014-04-28,22.709999084472656,23.145000457763672,20.957500457763672,21.232500076293945,1803600.0,0.08297567134444628,-1.1578317072642998,-5.6285512911803695,66.42128178177073,49.08287229282132,-1.2901984474532036,-1.229406873280201,-0.7375221836693484,-0.2956385696296522,12.807402247305152,2.1875,-0.12412795273269595,1.22674913406372,0.4931299287614124,1.9603683393660276,0.859939531412568,1.593558736714872,-1.8551754008160017,80.11422293526785,28.520098517507343,0.3668096026511535,4,-0.8087491989135742,-0.8087491989135742,-0.5306239128112793,-0.2762489318847656,-1.0049991607666051,0,-0.004513386715580769,-2.100932329142985,20.96999931335449,4.344247942566976,21.32999992370605,-1.1754505725433757,21.417499542236328,-0.004513386715580769
6354,2014-04-29,22.665000915527344,23.01000022888184,22.030000686645508,22.790000915527344,976400.0,-0.001981425396713421,2.469033360115018,-0.08460242565853596,64.41469803444116,51.25188323863624,-1.1313769391609938,-1.1386283111546476,-0.6958414616207875,-0.22999264730657387,12.753263598419325,0.9799995422363317,-0.10422249311754328,1.1156259536743178,0.21583521158235186,2.015416695766284,0.6657305826283348,1.5655213247203008,-1.7075004577636719,78.05716378348214,24.26410568754782,0.44989537104598326,4,-0.6137504577636719,-0.7637510299682617,-0.4856257438659668,-0.23125076293945312,-0.8850002288818359,1,-0.0043018641439341865,-1.1578317072642998,22.709999084472656,-2.100932329142985,20.96999931335449,4.344247942566976,21.32999992370605,-0.0043018641439341865
6355,2014-04-30,22.32749938964844,22.875,22.26749992370605,22.70249938964844,683600.0,-0.014890867515813255,-1.454551059255036,3.0,55.70070839215464,52.33344760996422,-0.7010309225527429,-0.7809142740407786,-0.3822500881146347,0.12580492294410917,12.89568514491971,0.6075000762939489,-0.01610352523466929,0.7398744583129933,-0.2249549739081509,1.7047038905341374,0.2574597422024212,1.2222891744235653,-1.3699989318847692,62.62852260044659,12.042952572879813,0.48241471611057296,4,-0.2762489318847692,-0.426249504089359,-0.17624902725220082,0.10625076293944957,-0.6899986267089879,2,-0.007054050729367267,2.469033360115018,22.665000915527344,-1.1578317072642998,22.709999084472656,-2.100932329142985,20.96999931335449,-0.007054050729367267
6356,2014-05-01,22.21500015258789,22.405000686645508,22.145000457763672,22.375,887600.0,-0.005038595460121642,1.3636253294492995,0.426666259765625,58.44236715699207,52.7117694642277,-0.5293682687453192,-0.6686329737591201,-0.2820824631657217,0.2528585075872698,13.398764440375341,0.26000022888183594,0.06853327919701613,0.6057501792907729,-0.3961454978877903,1.607645856469336,0.10480234070149308,1.1066980178800527,-1.1262496948242173,57.48570033482143,6.926726689690788,0.5009478385892815,5,-0.16374969482421875,-0.3137502670288086,-0.06374979019165039,0.21875,-0.5499992370605469,3,-0.012041409942321724,-1.454551059255036,22.32749938964844,2.469033360115018,22.665000915527344,-1.1578317072642998,22.709999084472656,-0.012041409942321724
6357,2014-05-02,22.167499542236328,22.25,21.950000762939453,22.24250030517578,1409200.0,-0.0021382223734096595,5.666638409697792,0.46875521541139165,65.732301751981,54.37803370477289,-0.4141111462951983,-0.6223233421381593,-0.24683312954696746,0.30895700477167765,13.933089599573242,0.2999992370605469,0.13672723385722207,0.5387495994567857,-0.49170819200763916,1.5692073909212105,0.02352070372457149,1.0539784951889999,-0.9553740844726555,55.31424386160714,-0.8034991827773084,0.5152288957322132,5,-0.11624908447265625,-0.2662496566772461,-0.01624917984008789,0.2512502670288086,-0.24499893188476918,4,-0.014999457071382838,1.3636253294492995,22.21500015258789,-1.454551059255036,22.32749938964844,2.469033360115018,22.665000915527344,-0.014999457071382838
6358,2014-05-05,22.65999984741211,22.6875,21.895000457763672,21.982500076293945,1788000.0,0.022217224104929212,1.1638210503566027,-9.033238390722751,68.85350101806272,56.49246393515397,-0.7897876637940762,-1.0648677860262907,-0.7404727980699874,-0.17371073058345843,14.372913898693337,0.7924995422363281,0.20276979457397815,0.9648749351501458,-0.1525803847533389,2.0823302550536305,0.40614727519840343,1.5236025951018881,-1.3319018896484351,68.60982481469613,8.761553373353237,0.5587276599517421,5,-0.6087493896484375,-0.7587499618530273,-0.6368741989135742,-0.24125003814697266,-0.7724990844726562,0,-0.040710530298477376,5.666638409697792,22.167499542236328,1.3636253294492995,22.21500015258789,-1.454551059255036,22.32749938964844,-0.040710530298477376
6359,2014-05-06,22.55500030517578,22.90500068664551,22.512500762939453,22.55500030517578,2263200.0,-0.004633695628568968,-8.23539179606866,0.0,66.34982275435665,59.046484694275144,-0.5896351350606572,-0.9042363293368965,-0.6401934708978096,-0.05831159441285649,14.321265803368394,0.39249992370605824,0.23759997171051594,0.7951253890991197,-0.36541498442745635,1.9556657626256957,0.21485520233583344,1.375395575862406,-1.1178881974121069,65.34650473721062,4.152616432627269,0.5802701867632873,5,-0.5037498474121094,-0.6537504196166992,-0.6606254577636719,-0.13625049591064453,-0.4775009155273402,1,-0.03768567368516851,1.1638210503566027,22.65999984741211,5.666638409697792,22.167499542236328,1.3636253294492995,22.21500015258789,-0.03768567368516851
6360,2014-05-07,22.864999771118164,22.864999771118164,22.487499237060547,22.65250015258789,981200.0,0.013744157027177906,2.5529525809839244,100.0,67.1207457251754,61.82649980309101,-0.7517704185822467,-1.1605205930877602,-0.9531007351140985,-0.3504147477741384,14.780511832341034,0.3775005340576172,0.3086020531780349,1.033249855041504,-0.21533365387645276,2.2818333639594606,0.4089581005825238,1.657541609500484,-1.3254143623544898,96.03951421163221,34.4458882818593,0.6242917544589783,5,-0.8137493133544922,-0.963749885559082,-1.0212502479553223,-0.44624996185302734,-0.5025005340576172,2,-0.047452398658808126,-8.23539179606866,22.55500030517578,1.1638210503566027,22.65999984741211,5.666638409697792,22.167499542236328,-0.047452398658808126
6361,2014-05-08,22.552499771118164,23.11249923706055,22.53750038146973,22.795000076293945,649600.0,-0.013667177044748291,-3.2201892656159234,-1.1411799553006436,62.65895494907488,63.96604239600102,-0.2767226132254592,-0.8353231351113095,-0.6441371828238012,-0.023689740537516712,16.127968801562613,0.5749988555908203,0.3706375929670678,0.6854998588562005,-0.6040896105085238,1.9750893282209248,0.04070512417383654,1.3302945935385644,-0.9165894594144888,54.00410452437633,-5.7416836856264695,0.6447947346823623,5,-0.5012493133544922,-0.651249885559082,-0.7400002479553223,-0.19624996185302734,-0.3724994659423828,3,-0.040571955103199,2.5529525809839244,22.864999771118164,-8.23539179606866,22.55500030517578,1.1638210503566027,22.65999984741211,-0.040571955103199
6362,2014-05-09,22.75749969482422,22.795000076293945,22.295000076293945,22.51749992370605,508400.0,0.009089898050618217,2.174597792323389,-0.9896885323265838,65.39540002558817,63.85205553420296,-0.22518089439457967,-0.9952652083128477,-0.8500419645166346,-0.21396644902167594,17.350838210729705,0.5,0.478536858423265,0.8294998168945327,-0.508955282588655,2.1679549163777203,0.16027226715293708,1.4987273666361283,-1.031043974356944,70.84189748088711,13.305122599806218,0.6692275497415939,5,-0.2537498474121094,-0.8562498092651367,-0.9837498664855957,-0.4237489700317383,-0.11999893188476918,4,-0.04800609882224205,-3.2201892656159234,22.552499771118164,2.5529525809839244,22.864999771118164,-8.23539179606866,22.55500030517578,-0.04800609882224205
6363,2014-05-12,23.11249923706055,23.229999542236328,22.76000022888184,22.90749931335449,584000.0,0.015599233087854047,1.1363579222062634,0.8541671633725304,66.79224922258581,64.11622788844126,-0.5778484665393577,-1.2516013633305327,-1.2007921234658276,-0.5607709912436647,17.98894290078658,0.4724998474121094,0.6190816758914295,1.0811244010925343,-0.2891669391500855,2.451415741335154,0.39597873097122616,1.7662700712138424,-1.3009308323554905,87.43311526308204,31.41805819196435,0.6851456701213091,5,-0.5499992370605504,-1.1687498092651403,-1.3387494087219274,-0.77874851226807,-0.5349998474121094,0,-0.05148723270916744,2.174597792323389,22.75749969482422,-3.2201892656159234,22.552499771118164,2.5529525809839244,22.864999771118164,-0.05148723270916744
6364,2014-05-13,22.65749931335449,23.26499938964844,22.622499465942386,23.13999938964844,474000.0,-0.01968631427692924,-1.3257925425227024,-2.353659784702081,62.48741399160759,64.87030628838048,-0.1385997992100947,-0.7169962416075073,-0.7437603739122416,-0.09934032736996556,18.29166294191521,0.6424999237060547,0.7862240757279508,0.5522495269775369,-0.7836602005096545,1.8881592544647283,-0.11570533676605876,1.2202043907211326,-0.7324564176469259,37.37108182138108,-20.475351257028706,0.6679548637435959,5,-0.07749938964843395,-0.6962499618530238,-0.8837494850158656,-0.4149990081787074,-0.11499977111816051,1,-0.033984268950686625,1.1363579222062634,23.11249923706055,2.174597792323389,22.75749969482422,-3.2201892656159234,22.552499771118164,-0.033984268950686625
6365,2014-05-14,22.59000015258789,22.78750038146973,22.487499237060547,22.67499923706055,305200.0,-0.0029791090284536637,-1.0689668780090218,0.17616387778740164,62.74014957168529,65.34783766779083,-0.03346865866050308,-0.5746018171009233,-0.6832730964408533,-0.04002825003413335,18.097134615112775,0.30000114440918324,0.7161042060199847,0.4185003280639634,-0.8726265675076945,1.7096272236356214,-0.22706311972186555,1.0640637758497924,-0.5309616074862404,30.41240052776559,-28.882231687020585,0.6455634477858283,5,-0.010000228881835938,-0.6287508010864258,-0.8862500190734863,-0.4412498474121094,0.4174995422363281,2,-0.022687063279224318,-1.3257925425227024,22.65749931335449,1.1363579222062634,23.11249923706055,2.174597792323389,22.75749969482422,-0.022687063279224318
6366,2014-05-15,21.957500457763672,22.54999923706055,21.772499084472656,22.54999923706055,776400.0,-0.027999100954045786,1.6244784960082215,6.970648954312649,59.46336115425828,64.65128871248831,0.6243170850991433,0.10045889141161624,-0.0636676850112039,0.5819603354232896,17.992049623375312,0.8175010681152344,0.6427721940231024,-0.23774938583374094,-1.4924739263745899,1.016975154707108,-0.8651116561041654,0.3896128844366835,1.3074989318847692,12.395399361022335,-52.07733745763803,0.6273622702704239,5,0.561248779296875,0.0037488937377929688,-0.2537503242492676,0.15874958038330078,0.9874992370605469,3,0.01844466678144485,-1.0689668780090218,22.59000015258789,-1.3257925425227024,22.65749931335449,1.1363579222062634,23.11249923706055,0.01844466678144485
6367,2014-05-16,22.0049991607666,22.147499084472656,21.799999237060547,21.957500457763672,332000.0,0.002163210839698948,1.0902337587838806,-0.08016675251094467,39.999989178150926,61.44534295249811,0.6161370053053403,0.10127280891508406,-0.11869707259494788,0.5219245501596568,17.8812857081066,0.3474998474121094,0.640113348106663,-0.21762561798095703,-1.427672887135813,0.992421651173899,-0.8226492525583851,0.387398016596471,1.2301502227783239,15.577891373801881,-44.9782385792089,0.6050236345774278,5,0.5137500762939453,-0.04374980926513672,-0.30124902725219727,0.1112508773803711,0.7875003814697266,4,0.007952790324172954,1.6244784960082215,21.957500457763672,-1.0689668780090218,22.59000015258789,-1.3257925425227024,22.65749931335449,0.007952790324172954
6368,2014-05-19,22.15999984741211,22.28499984741211,21.912500381469727,21.957500457763672,636800.0,0.007043885142330009,-1.5470088814116358,4.2632614544432395,43.05362721732662,58.85687678171699,0.4277333399822254,0.007705167838878424,-0.28256461854041603,0.35316493015915285,17.7736427290332,0.3724994659423828,0.6379866541807573,-0.1013749122619636,-1.2463680535513895,1.0436182290274623,-0.6738714829066765,0.47112165838274933,1.0458965301513707,25.963194888178855,-31.041621791768385,0.5724965706447135,5,0.3587493896484375,-0.19875049591064453,-0.4812498092651367,-0.26749992370605824,0.6149997711181641,0,0.021547875397801564,1.0902337587838806,22.0049991607666,1.6244784960082215,21.957500457763672,-1.0689668780090218,22.59000015258789,0.021547875397801564
6369,2014-05-20,21.96500015258789,22.1875,21.747499465942386,22.1825008392334,518800.0,-0.008799625278291257,2.8681534269544855,-1.0740807022831738,44.81031350999465,56.377939868919135,0.5925535728964455,0.24790299038971852,-0.10903547430083194,0.5312160232601073,18.243658679650906,0.44000053405761363,0.6078292356956503,-0.31699962615966726,-1.4224045745539193,0.7884053222345848,-0.8697021003567933,0.23570284803745878,1.2122282791137735,20.91350915159706,-33.91843745422662,0.5527024741971263,5,0.5412492752075231,-0.0037508010864257812,-0.28625011444091797,-0.07250022888183949,0.8649997711181605,1,0.027885237095633952,-1.5470088814116358,22.15999984741211,1.0902337587838806,22.0049991607666,1.6244784960082215,21.957500457763672,0.027885237095633952
6370,2014-05-21,21.989999771118164,22.212499618530273,21.8125,22.0,462800.0,0.0011381569932440438,-1.1917801060800042,0.04597791867266493,46.69602660543727,54.604281164070514,0.4809606100773074,0.2824754339858373,-0.1503385354102278,0.4880435606804454,18.63386888561771,0.39999961853027344,0.5163917926098485,-0.3206250190734856,-1.3594133815534342,0.7181633434064629,-0.8400192003134599,0.19876916216648866,1.130039501953128,30.218115182499005,-23.275244114880913,0.5193941812399749,5,0.5162496566772496,-0.02875041961669922,-0.3587493896484375,-0.09749984741211293,1.0500011444091797,2,0.02512504669708182,2.8681534269544855,21.96500015258789,-1.5470088814116358,22.15999984741211,1.0902337587838806,22.0049991607666,0.02512504669708182
6371,2014-05-22,22.137500762939453,22.3125,21.95499992370605,21.98500061035156,402800.0,0.006707639534176746,-2.3646824399525292,-15.249666221629194,49.572057021334025,52.84613194137561,0.29994356560429125,0.2093032833067454,-0.3154247803149808,0.3214861470154098,18.6011716744308,0.35750007629394887,0.4431665010797836,-0.2134990692138672,-1.149490512538101,0.7224923741103666,-0.6814947908759841,0.2544966524482497,0.9276369178466837,69.026712983124,15.112501838869676,0.46799572166211656,5,0.3687486648559606,-0.026250839233398438,-0.6250009536743164,-0.245000839233402,1.004999160766598,3,0.039299781000628364,-1.1917801060800042,21.989999771118164,2.8681534269544855,21.96500015258789,-1.5470088814116358,22.15999984741211,0.039299781000628364
6372,2014-05-23,22.07999992370605,22.190000534057614,21.920000076293945,22.125,601200.0,-0.002597440417920316,2.085699338426914,-0.29508217224905964,40.55374036306747,49.93074206809579,0.28075936136918855,0.37336921158058445,-0.2517973267809488,0.3589636362454627,18.327529786377138,0.2700004577636683,0.33347973689962984,-0.3264999389648473,-1.017198039530463,0.36419816160076834,-0.6718489892476569,0.018849111317962297,0.9324322284863342,58.84958291557285,6.513603861344436,0.3453490502828085,5,0.4262495040893626,0.03125000000000355,-0.5956249237060511,-0.1875,1.4750003814697301,4,0.03917571440702172,-2.3646824399525292,22.137500762939453,-1.1917801060800042,21.989999771118164,2.8681534269544855,21.96500015258789,0.03917571440702172
6373,2014-05-27,22.607500076293945,22.63750076293945,22.082500457763672,22.21500015258789,813600.0,0.023890405543957716,1.4530329917678875,-8.72220573898969,50.75160766216567,48.62676358704669,-0.3642086345012352,-0.17096932024184142,-0.7668343376732736,-0.187172701461769,17.9110816614101,0.5575008392333984,0.2721671667679715,0.206125164031981,-0.4765656991976641,0.8888160272616261,-0.13522026758284156,0.5474705956468036,0.3543347684484388,96.62914124431852,44.04121736033709,0.3413454316148227,5,-0.3400001525878871,-0.4962501525878906,-1.163750171661377,-0.7150001525878942,0.8050003051757848,1,0.008183101418470118,2.085699338426914,22.07999992370605,-2.3646824399525292,22.137500762939453,-1.1917801060800042,21.989999771118164,0.008183101418470118
6374,2014-05-28,22.5674991607666,22.729999542236328,22.450000762939453,22.670000076293945,741600.0,-0.001769364829917186,1.5168446859944793,-0.2611488801310118,45.38400893035768,46.698303515788055,-0.37807548701231397,-0.14614020488449597,-0.7301329309902513,-0.16431373186630793,17.52579443870486,0.279998779296875,0.172821067687277,0.1709993362426765,-0.5051259459407795,0.8471246184261325,-0.16706330484905152,0.5090619773344045,0.34576226882378336,82.28877792422156,33.74322845825648,0.33806264109172773,5,-0.3287496566772461,-0.4562492370605469,-1.1237492561340332,-0.6749992370605504,0.7550010681152379,2,0.009194658933427968,1.4530329917678875,22.607500076293945,2.085699338426914,22.07999992370605,-2.3646824399525292,22.137500762939453,0.009194658933427968
6375,2014-05-29,22.170000076293945,22.74250030517578,22.122499465942386,22.667499542236328,782000.0,-0.017613785277710514,-1.0928274117067742,4.853609973948641,44.21768982089662,45.00434003430343,-0.051873815924512456,0.25186782566261456,-0.3423934536760598,0.2115620468788535,16.865735886433843,0.6200008392333949,0.016555229951549677,-0.21862478256225515,-0.9017663508428697,0.4645167857183594,-0.5601955667025642,0.12294600157805391,0.6966308747505181,30.395128319887206,-16.738698091440867,0.3415707841403076,5,0.07499980926513672,-0.058750152587890625,-0.726250171661377,-0.2625007629394567,0.7299995422363281,3,0.029769952419523626,1.5168446859944793,22.5674991607666,1.4530329917678875,22.607500076293945,2.085699338426914,22.07999992370605,0.029769952419523626
6376,2014-05-30,21.94750022888184,22.15250015258789,21.770000457763672,22.11750030517578,576800.0,-0.010036077882111583,2.1875004967058467,0.34170906288697417,37.81955271081669,44.76206931571074,0.18892589792500658,0.47779659454944934,-0.12599229423124214,0.4112445890183736,16.220472729167586,0.39999961853027344,-0.1014721470939719,-0.42774963378905895,-1.1352446962334888,0.2797454286553709,-0.7814971650112739,-0.07400210256684403,0.87436546275854,18.25190734893245,-24.813807176651594,0.3537475312222141,5,0.29749965667724254,0.1637496948242152,-0.5081253051757848,-0.040000915527350855,0.8549995422363246,4,0.049777909796206554,-1.0928274117067742,22.170000076293945,1.5168446859944793,22.5674991607666,1.4530329917678875,22.607500076293945,0.049777909796206554
6377,2014-06-02,21.834999084472656,22.0674991607666,21.6299991607666,22.0625,752400.0,-0.005125920639523995,2.6842223614256575,1.3382400789866653,29.27818389498789,43.23146450211755,0.30706805587768216,0.5945956481343337,-0.012560435255867475,0.49984299215780936,16.052875548232333,0.4375,-0.22703255278377554,-0.5236257553100572,-1.2664215948036812,0.21917008418356687,-0.8950236750568692,-0.15222783556324515,0.9438919581398046,18.426940478782587,-18.24062717760972,0.37139791974681213,6,0.35125064849853516,0.27625083923339844,-0.46312475204467773,0.07250022888183238,0.9575004577636719,0,0.059880966066226504,2.1875004967058467,21.94750022888184,-1.0928274117067742,22.170000076293945,1.5168446859944793,22.5674991607666,0.059880966066226504
6378,2014-06-03,21.737499237060547,21.815000534057614,21.489999771118164,21.815000534057614,848400.0,-0.004465301190758608,7.386976103168053,0.340663670813895,33.11926701827214,41.9324593363706,0.3780942200483324,0.6529158394796646,0.09136513066095375,0.5693173158794345,15.311902685145967,0.3449993133544922,-0.2964228275929557,-0.5750005722045906,-1.3527451698960142,0.20274402548683312,-0.9638728710503024,-0.18612827335887872,0.9724582926411642,19.76042797687122,-16.12340944625499,0.38887229884571106,6,0.3787508010864258,0.3737506866455078,-0.39687490463256836,0.17000007629394176,1.0799999237060547,1,0.0836113229168769,2.6842223614256575,21.834999084472656,2.1875004967058467,21.94750022888184,-1.0928274117067742,22.170000076293945,0.0836113229168769
6379,2014-06-04,21.70499992370605,21.924999237060547,21.524999618530273,21.7450008392334,620800.0,-0.001495080597821774,1.000009536797734,0.5161322078114543,33.550184885151396,40.471810256338834,0.413296512488845,0.6518930867689221,0.1283525185762393,0.5735571004552753,14.153420595364762,0.39999961853027344,-0.2662851345767052,-0.5649998664856,-1.3790005414360422,0.2490008084648423,-0.9720002039608211,-0.15799952901037884,0.9073609853089764,17.165673526011982,-18.60844588854194,0.4070003374752213,6,0.4112501144409215,0.6724996566772496,0.1962499618530309,0.2024993896484375,1.087499618530277,2,0.07866853092677317,7.386976103168053,21.737499237060547,2.6842223614256575,21.834999084472656,2.1875004967058467,21.94750022888184,0.07866853092677317
6380,2014-06-05,21.780000686645508,21.815000534057614,21.53499984741211,21.76499938964844,345200.0,0.0034554601798244544,5.588174576461816,-0.3750238413121037,45.838226547232026,40.056940203660844,0.34126208983550654,0.5179971399374388,0.053807041573325165,0.469927116827499,12.989535761764031,0.28000068664550426,-0.2582967989283702,-0.4357491493225112,-1.227090344336883,0.35559204569186065,-0.8314197468296953,-0.040078551815327046,0.7425713313377713,43.77369789342462,4.834034270492161,0.3956705975071854,6,0.33624935150146484,0.597498893737793,0.19624948501586914,0.12749862670898082,1.0450000762939418,3,0.0708218316623892,1.000009536797734,21.70499992370605,7.386976103168053,21.737499237060547,2.6842223614256575,21.834999084472656,0.0708218316623892
6381,2014-06-06,21.637500762939453,22.17250061035156,21.592500686645508,21.80500030517578,471200.0,-0.006542696015314098,-3.5048591152854454,-11.165670692946065,41.750888168288355,40.18995662646316,0.4530179854560963,0.6202325343007118,0.20075738825885026,0.586231228392073,11.453043331857565,0.5799999237060511,-0.2483209248223872,-0.5324991226196296,-1.347317090704152,0.28231884546489283,-0.9399081066618926,-0.12509013857736662,0.8024654752946176,21.61184035860916,-19.445063406647723,0.40740898404226156,6,0.47874927520751953,0.7399988174438477,0.33874940872192383,0.2699985504150355,1.1324996948242188,4,0.05834772090468121,5.588174576461816,21.780000686645508,1.000009536797734,21.70499992370605,7.386976103168053,21.737499237060547,0.05834772090468121
6382,2014-06-09,21.665000915527344,21.88999938964844,21.50749969482422,21.64249992370605,463200.0,0.0012709486594215669,-1.6153695673437691,-0.13433464665560435,38.21432399096834,38.79692510744123,0.40282037586774067,0.5340706273220377,0.17336390705977323,0.5270802199911628,10.335254804443112,0.3824996948242223,-0.24818837173508967,-0.4503740310668931,-1.2456031976395145,0.3448551355057283,-0.847988614353202,-0.05275944778058417,0.6989680053374556,25.641161790474303,-16.60931697917194,0.3976145832863105,6,0.4512491226196289,0.712498664855957,0.3112492561340332,0.24249839782714488,0.75,0,0.052503983730532555,-3.5048591152854454,21.637500762939453,5.588174576461816,21.780000686645508,1.000009536797734,21.70499992370605,0.052503983730532555
6383,2014-06-10,21.92250061035156,21.9375,21.582500457763672,21.670000076293945,542400.0,0.011885515067745267,1.513277204258968,11.221751292699604,49.01735266464032,39.20062996680596,0.04239317921944874,0.1927294740313492,-0.06112788346333886,0.23878637194925645,8.602106013518206,0.3549995422363281,-0.2659621633932119,-0.1333744049072294,-0.7783531646328541,0.5116043548183953,-0.45586378477004175,0.18911497495558294,0.3715507785335106,62.40606679439651,16.735490527499373,0.32248937986281195,6,0.1937494277954137,0.45499897003174183,0.053749561309818006,-0.015001296997070312,0.3874988555908274,1,0.03968520504791151,-1.6153695673437691,21.665000915527344,-3.5048591152854454,21.637500762939453,5.588174576461816,21.780000686645508,0.03968520504791151
6384,2014-06-11,21.887500762939453,22.012500762939453,21.772499084472656,21.88500022888184,408400.0,-0.0015965262373207612,-1.1098786857483,0.009903084232855849,47.64099218887866,39.58099689658176,-0.032641129863009155,0.1761146936038358,-0.009097070095691606,0.24283516164078733,7.144888208833105,0.24000167846679688,-0.24697960694647136,-0.1298743247985854,-0.7125617117376066,0.4528130621404358,-0.421218018268096,0.1614693686709252,0.3422264965242654,57.14293909112842,9.124562795086923,0.291343693469511,6,-0.056250572204589844,0.48999881744384766,0.08874940872192383,0.013749122619628906,0.9025001525878906,2,0.042489931029578765,1.513277204258968,21.92250061035156,-1.6153695673437691,21.665000915527344,-3.5048591152854454,21.637500762939453,0.042489931029578765
6385,2014-06-12,22.07749938964844,22.20249938964844,21.75,21.8700008392334,850800.0,0.008680690809190095,-1.0223426065237842,82.98169336396371,48.64556728763857,40.78388740511752,-0.26500942226384794,-0.057179471420933936,-0.18659810908819097,0.02515100772134815,6.052211221857625,0.45249938964844105,-0.3052130446870116,0.08574934005737589,-0.4324102415287072,0.603908921643459,-0.17333045073566566,0.34482913085041744,-0.587499618530277,82.01438059169008,35.139302724945644,0.25907979079304105,6,-0.23124980926514027,0.30000019073485973,-0.1012492179870641,-0.17624950408935902,0.5400009155273402,3,0.032385921066909074,-1.1098786857483,21.887500762939453,1.513277204258968,21.92250061035156,-1.6153695673437691,21.665000915527344,0.032385921066909074
6386,2014-06-13,22.362499237060547,22.412500381469727,22.09749984741211,22.09749984741211,734400.0,0.01290906376587797,-1.3773679967754937,1.2771144141411137,55.78299714268541,43.72886665486169,-0.5419419303954669,-0.3270501545910669,-0.46262329297689675,-0.2857989294044039,6.4660110155497605,0.3350009918212855,-0.3375134663814343,0.3504992485046401,-0.19305729420995732,0.8940557912192375,0.07872097714734139,0.6222775198619388,-0.858249473571778,94.47501585943378,47.08575754852772,0.271778271357298,6,-0.41124916076660156,0.015000343322753906,-0.3862490653991699,-0.46124935150146484,0.4475002288818395,4,0.02068201416022486,-1.0223426065237842,22.07749938964844,-1.1098786857483,21.887500762939453,1.513277204258968,21.92250061035156,0.02068201416022486
6387,2014-06-16,22.18000030517578,22.71750068664551,22.149999618530273,22.364999771118164,759600.0,-0.008160936304575372,-3.632645911670627,-0.6981128001381931,39.809292229740485,44.472202789469286,-0.34124344141317664,-0.13783523637772532,-0.27292415043134355,-0.1259442723073647,7.093014003739369,0.5675010681152379,-0.3423145008975297,0.15925025939941406,-0.38944176842190004,0.7079422872207282,-0.11509575451124476,0.4335962733100729,-0.6394205169677747,52.64314774638805,11.008077225703715,0.2743460139106571,6,-0.06750011444091797,0.19749927520751953,-0.2037501335144043,-0.2787504196166992,0.8874988555908203,0,0.026600547541481,-1.3773679967754937,22.362499237060547,-1.0223426065237842,22.07749938964844,-1.1098786857483,21.887500762939453,0.026600547541481
6388,2014-06-17,22.63750076293945,22.96750068664551,22.290000915527344,22.375,796800.0,0.02062671106712788,-2.1329546557062002,-1.4189271390718725,51.39168334492399,46.4545915072218,-0.7349397501145312,-0.5878686526299965,-0.703413884446519,-0.5983494973612089,7.664623962381977,0.7875003814697301,-0.29211128666015185,0.5928756713867145,-0.01921987589736318,1.2049712186707922,0.28682789774467565,0.8989234450287533,-1.0263057208251922,72.89529876034108,34.89889294137478,0.30604777364203967,6,-0.4000005722045863,-0.2600011825561488,-0.43500089645385387,-0.7362508773803675,0.3699989318847692,1,-0.009828816782476602,-3.632645911670627,22.18000030517578,-1.3773679967754937,22.362499237060547,-1.0223426065237842,22.07749938964844,-0.009828816782476602
6389,2014-06-18,22.57749938964844,22.72500038146973,22.38999938964844,22.684999465942386,540400.0,-0.0026505299290475737,2.5733075631961753,-0.4095229099152832,59.35704606630667,47.95668256489675,-0.601402819868138,-0.5055472798079741,-0.6142048493374013,-0.5443723883219285,8.583246316820778,0.33500099182128906,-0.2015276041818943,0.5022493362426808,-0.15285156818583445,1.157350240671196,0.17469888402842315,0.8297997884569384,-0.8577998959716844,67.96705732695628,27.810803333755175,0.32755045221425766,6,-0.33999919891357777,-0.19999980926514027,-0.324374675750736,-0.6337499618530309,0.5799999237060476,2,-0.011848075780646505,-2.1329546557062002,22.63750076293945,-3.632645911670627,22.18000030517578,-1.3773679967754937,22.362499237060547,-0.011848075780646505
6390,2014-06-19,22.542499542236328,22.712499618530273,22.427499771118164,22.665000915527344,672000.0,-0.0015502092064350048,1.620702960572471,1.1395468497720054,64.94973321077732,50.534332014062194,-0.4993835064517995,-0.4501106507253674,-0.5552016797037496,-0.5125080020149717,9.506304249097322,0.2849998474121094,-0.12069981537598196,0.4396245002746575,-0.24621549188210068,1.1254644924314157,0.0967045041962784,0.7825444963530366,-0.7229759531220701,51.149340869179916,7.882678190860851,0.3429199960783786,6,-0.30499935150146484,-0.3137493133544922,-0.27187490463256836,-0.5812501907348633,0.8325004577636719,3,0.010979322538181346,2.5733075631961753,22.57749938964844,-2.1329546557062002,22.63750076293945,-3.632645911670627,22.18000030517578,0.010979322538181346
6391,2014-06-20,23.00749969482422,23.01749992370605,22.56999969482422,22.59250068664551,1227200.0,0.02062771041501632,1.0574748426983709,-3.3877090274966233,75.02670696595845,54.624596789061094,-0.8377062227014278,-0.8923415966386656,-1.0038402004849978,-0.9856357184033406,10.468388772726605,0.475000381469723,-0.021090265267943664,0.8611247062683098,0.06460725141785773,1.657642161118762,0.4628659788430838,1.259383433693536,-1.0961379379074607,98.84723626929375,50.27233479397732,0.3982587274252266,6,-0.7074995040893555,-0.7537498474121094,-0.736875057220459,-1.046250343322754,0.4449996948242223,4,-0.016950967937475303,1.620702960572471,22.542499542236328,2.5733075631961753,22.57749938964844,-2.1329546557062002,22.63750076293945,-0.016950967937475303
6392,2014-06-23,22.94499969482422,23.170000076293945,22.75,22.9375,374800.0,-0.002716505523373325,-1.1960805824274459,0.01807159698316489,76.16470242041214,57.64096898414685,-0.6420640090433984,-0.802879341240736,-0.9153737444109886,-0.9210910607689975,11.637627532530622,0.4200000762939453,0.03513662311444676,0.755374717712403,-0.11635372955874601,1.6271031649835521,0.3195104940768303,1.1912389413479758,-0.9230241212285328,74.43175044920271,21.294456567208783,0.4358642236355737,6,-0.4849996566772461,-0.6149997711181641,-0.7050004005432129,-0.9837503433227539,0.5200004577636719,0,-0.005883644832311075,1.0574748426983709,23.00749969482422,1.620702960572471,22.542499542236328,2.5733075631961753,22.57749938964844,-0.005883644832311075
6393,2014-06-24,22.792499542236328,23.03249931335449,22.76250076293945,22.86000061035156,437200.0,-0.006646334914630292,-3.235316997277088,-9.00050864699851,72.39958230828903,60.39192344185913,-0.3946813285069126,-0.6701687638213585,-0.7222666427925688,-0.780665005947732,12.065304908562004,0.26999855041503906,0.11769054609657559,0.5936245918273926,-0.30041434646285836,1.4876635301176435,0.1466051226822671,1.040644060972518,-0.6327610283168497,51.60253823863823,-5.833561773745586,0.44701946914512614,6,-0.33249950408935547,-0.46249961853027344,-0.5525002479553223,-0.8312501907348633,0.537500381469723,1,0.012065355886952123,-1.1960805824274459,22.94499969482422,1.0574748426983709,23.00749969482422,1.620702960572471,22.542499542236328,0.012065355886952123
6394,2014-06-25,22.774999618530273,23.040000915527344,22.647499084472656,22.73500061035156,878400.0,-0.0007677930923559728,-2.6511448417802934,-0.592568522181491,70.99154810786114,62.87481019966162,-0.2660259740275386,-0.6707142318269668,-0.6678780201020516,-0.7699947908899034,12.230350192456703,0.3925018310546875,0.21470020343031138,0.5657496452331543,-0.35083264645913914,1.4823319369254477,0.10745849938700758,1.024040791079301,-0.4940297171258585,46.801307014929975,-11.852292410437087,0.45829114584614633,6,-0.1412496566772461,-0.44499969482421875,-0.5350003242492676,-0.8137502670288086,0.5,2,0.010208565540645642,-3.235316997277088,22.792499542236328,-1.1960805824274459,22.94499969482422,1.0574748426983709,23.00749969482422,0.010208565540645642
6395,2014-06-26,22.82999992370605,22.897499084472656,22.53499984741211,22.75749969482422,391200.0,0.0024149420898795793,2.4939929588469423,1.81255066520408,76.12266198262381,65.13477295965477,-0.22692198445369982,-0.7101431875744488,-0.6873301466584465,-0.8184413336947998,13.004965676469649,0.3624992370605469,0.27385683862051735,0.5877499580383265,-0.3695043027950291,1.5450042188716822,0.10912282762164693,1.0663770884550061,-0.442346401314893,46.4566881831529,-16.185048269891276,0.47862713041667854,6,-0.17000007629394176,-0.49999999999999645,-0.5962505340576136,-0.8687505722045863,0.4600009918212926,3,0.014345133190665216,-2.6511448417802934,22.774999618530273,-3.235316997277088,22.792499542236328,-1.1960805824274459,22.94499969482422,0.014345133190665216
6396,2014-06-27,23.040000915527344,23.052499771118164,22.68000030517578,22.82500076293945,585600.0,0.009198466601974653,2.1041898464570683,2.965509983952208,77.89046480497088,69.3660143569026,-0.36957784635722746,-0.8791760070524752,-0.8656215735266741,-1.010621414580985,14.547215591204681,0.3724994659423828,0.35213018093172366,0.7431259155273438,-0.2665583449273896,1.7528101759820771,0.23828378529997707,1.2479680457547104,-0.5584658066678507,79.52769859697287,11.7014359652822,0.5048421302273671,6,-0.3100004196166992,-0.7100009918212891,-0.8062515258789062,-1.078751564025879,0.17749977111816762,4,0.014539890241362485,2.4939929588469423,22.82999992370605,-2.6511448417802934,22.774999618530273,-3.235316997277088,22.792499542236328,0.014539890241362485
6397,2014-06-30,23.14249992370605,23.17250061035156,22.864999771118164,23.03499984741211,783200.0,0.004448741497645958,2.671620036666438,0.4999999999999752,76.40691764958464,72.14548483519822,-0.3589340215720682,-0.9261838153955608,-0.9337602510544976,-1.0891735530262352,15.98391045383426,0.3075008392333949,0.42428012631987855,0.7802498817443819,-0.2719378322082733,1.8324375956970371,0.2541560247680543,1.3063437387207095,-0.6075000762939418,95.29401556993002,25.675792263090827,0.5260938569763277,6,-0.36124992370605113,-0.8112497329711879,-0.8337502479553187,-1.1812505722045863,0.13750076293946023,0,0.013395245412741286,2.1041898464570683,23.040000915527344,2.4939929588469423,22.82999992370605,-2.6511448417802934,22.774999618530273,0.013395245412741286
6398,2014-07-01,23.55500030517578,23.65749931335449,23.09250068664551,23.170000076293945,852400.0,0.01782436568346646,-1.0925913498048507,3.5813949362148767,81.02324729742014,74.55284052754416,-0.7013553798120391,-1.2601485652524644,-1.3040613191582402,-1.4793165969373163,17.49995087943632,0.5649986267089773,0.4708637815361456,1.1018752098083482,-0.033757634506262235,2.2375080541229586,0.5340587876510448,1.6696916319656516,-0.9307503509521489,90.8686808957494,18.85977074031591,0.5678164221573044,7,-0.5125007629394531,-0.9812507629394531,-1.2462506294250488,-1.5937509536743164,-0.13750076293945312,1,-0.0038208512596841215,2.671620036666438,23.14249992370605,2.1041898464570683,23.040000915527344,2.4939929588469423,22.82999992370605,-0.0038208512596841215
6399,2014-07-02,23.41250038146973,23.565000534057614,23.23749923706055,23.41250038146973,627200.0,-0.006049667665457004,1.1475473397203926,0.0,75.2840972718427,75.70110320099586,-0.4782473217971557,-1.0362996707758256,-1.1255477222500083,-1.319052776851219,19.328545652370853,0.3275012969970632,0.5797898579236964,0.8740002632141142,-0.28138311563794716,2.0293836420661755,0.2963085737880853,1.451691952640143,-0.6229305297851617,78.17380414706273,7.123571647811303,0.5776916894260306,7,-0.31625080108642933,-0.838750839233402,-1.2231254577636754,-1.4512510299682653,0.12750053405761363,2,-0.003523778170612446,-1.0925913498048507,23.55500030517578,2.671620036666438,23.14249992370605,2.1041898464570683,23.040000915527344,-0.003523778170612446
6400,2014-07-03,23.32250022888184,23.497499465942386,23.239999771118164,23.497499465942386,444800.0,-0.003844106828466809,1.9428664850136645,-100.0,69.631909258631,75.10168123351505,-0.29722484320365794,-0.8693881732369952,-0.9954850554431118,-1.2226490424863705,21.255959959031635,0.2574996948242223,0.6289133754298248,0.7068751335144086,-0.44123045638713876,1.8549807234159559,0.1328223385636349,1.2809279284651822,-0.39406166333008485,65.72895914269775,-2.26078116645634,0.5740527949507739,7,-0.2262506484985387,-0.7487506866455114,-1.1475005149841344,-1.3612508773803746,0.35249900817871094,3,-0.0020366860278874244,1.1475473397203926,23.41250038146973,-1.0925913498048507,23.55500030517578,2.671620036666438,23.14249992370605,-0.0020366860278874244
6401,2014-07-07,22.899999618530273,23.41250038146973,22.86249923706055,23.28750038146973,496800.0,-0.01811557964220123,-1.378375480444107,2.2142997275204563,63.40779206018267,73.68424674904512,0.12116505805001765,-0.3662316227365068,-0.5341846168229907,-0.798012805216441,22.758492870421524,0.5500011444091797,0.655589637417993,0.22124958038330078,-0.8356218810181524,1.278121041784754,-0.3071861503174276,0.7496853110840291,0.7574996948242152,4.717028663008311,-62.520031289580594,0.5284357307007271,7,0.19624996185302734,-0.3262500762939453,-0.7218747138977051,-0.9387502670288086,0.6875,0,0.01703062460671334,1.9428664850136645,23.32250022888184,1.1475473397203926,23.41250038146973,-1.0925913498048507,23.55500030517578,0.01703062460671334
6402,2014-07-08,22.802499771118164,22.91250038146973,22.587499618530273,22.91250038146973,574400.0,-0.004257635329094733,4.909071993341339,0.28387198393401,53.54836169195174,71.58966668056318,0.21939755740281797,-0.18882494576839548,-0.3866122582076308,-0.6935736262323005,24.24451649933698,0.3250007629394567,0.6744028335698573,0.0668747901916511,-0.8766431106362518,1.010392691019554,-0.40488416022229856,0.5386337406056008,0.8390995407104462,20.093477935356972,-44.509966151567454,0.4717589504139509,7,0.2937498092651367,-0.22875022888183594,-0.6243748664855957,-0.8412504196166992,1.2049999237060547,1,0.018199799131364935,-1.378375480444107,22.899999618530273,1.9428664850136645,23.32250022888184,1.1475473397203926,23.41250038146973,0.018199799131364935
6403,2014-07-09,22.792499542236328,23.03249931335449,22.68000030517578,22.897499084472656,438000.0,-0.0004385584467586634,-1.136370467129806,0.9545359966707972,54.725274909537156,69.78230299186052,0.25635640050026964,-0.11626569519841112,-0.38171731027909317,-0.6819308209613055,25.794356140664544,0.3524990081787074,0.6228456662956248,0.013374614715576882,-0.8490323236957451,0.8757815531268989,-0.41782885449008234,0.4445780839212361,0.80693578186035,20.971839560422485,-41.42132940800384,0.4312034692056608,7,0.30375003814697266,-0.21875,-0.6437497138977051,-0.8312501907348633,1.3800010681152308,2,0.021388665315350996,4.909071993341339,22.802499771118164,-1.378375480444107,22.899999618530273,1.9428664850136645,23.32250022888184,0.021388665315350996
6404,2014-07-10,22.8174991607666,22.92250061035156,22.309999465942386,22.50749969482422,398800.0,0.0010968353200555558,1.3557629176432662,-2.9523887375113533,56.07062827943777,67.55429924706208,0.2659911349381545,-0.07169568160838935,-0.41018632442493086,-0.7062435417730342,26.92513076615452,0.6125011444091726,0.5721158995606963,-0.008125686645506391,-0.7615077152910317,0.7452563420000189,-0.38481670096826903,0.36856532767725625,0.7414587351074218,42.7368164062497,-20.207885098870435,0.37669101432276303,7,0.16625022888183594,-0.2349996566772461,-0.7037491798400879,-0.8562498092651367,1.2300014495849574,3,0.026295624127879558,-1.136370467129806,22.792499542236328,4.909071993341339,22.802499771118164,-1.378375480444107,22.899999618530273,0.026295624127879558
6405,2014-07-11,22.792499542236328,22.95499992370605,22.582500457763672,22.8174991607666,262400.0,-0.0010956335904356296,1.4833202998340964,-0.08064406967371977,44.109587323086956,63.80086841574165,0.31861800229291504,0.010136136878177382,-0.37813778312158774,-0.688918495411535,27.747950799928823,0.37249946594237926,0.5384597130992184,-0.06887531280517578,-0.7356618894922029,0.5979112638818513,-0.4022686011486911,0.26451797553833956,0.6915208478417973,43.76414291349176,-14.034402067811868,0.3333932883435141,7,0.19124984741210938,-0.21000003814697266,-0.5456247329711914,-0.8312501907348633,1.3575000762939453,4,0.03279593674690373,1.3557629176432662,22.8174991607666,-1.136370467129806,22.792499542236328,4.909071993341339,22.802499771118164,0.03279593674690373
6406,2014-07-14,22.82500076293945,22.982500076293945,22.707500457763672,22.982500076293945,344800.0,0.0014259612309257541,2.49207387223736,6.300068665598677,46.657415061980686,60.49536812823008,0.28207495813556704,0.014820827617537446,-0.39944033898169806,-0.7223568277048642,28.2259285731194,0.27499961853027344,0.512619215025353,-0.059499168395998225,-0.6841879614552795,0.565189624663283,-0.37184356492564064,0.2528452281336442,0.5885783716905308,71.28047138580429,14.942076958494454,0.31234439652964086,7,0.15874862670898793,-0.2425012588500941,-0.5781259536743129,-0.8637514114379847,1.2374992370605504,0,0.037239800469195616,1.4833202998340964,22.792499542236328,1.3557629176432662,22.8174991607666,-1.136370467129806,22.792499542236328,0.037239800469195616
6407,2014-07-15,22.770000457763672,22.8700008392334,22.40999984741211,22.707500457763672,758400.0,-0.0024096518439149506,2.5047592751369656,-0.3968271268543659,49.33728847839277,56.97470603722705,0.3114296373033554,0.12257319607017436,-0.3321182641759819,-0.6681838729264413,27.91725293808319,0.46000099182128906,0.46886134504817534,-0.14399948120117045,-0.6777068356690457,0.38970787326670475,-0.41085315843510983,0.12285419603276893,0.5773638967450516,63.66797079182057,6.452491469208923,0.26685367723393766,7,0.16749954223632812,-0.1875009536743164,-0.5231256484985352,-0.808751106262207,1.0749988555908168,1,0.03590246571505307,2.49207387223736,22.82500076293945,1.4833202998340964,22.792499542236328,1.3557629176432662,22.8174991607666,0.03590246571505307
6408,2014-07-16,22.415000915527344,22.899999618530273,22.325000762939453,22.8799991607666,996400.0,-0.015590669086494757,1.2772269748645024,-7.439971923828125,41.154830649144664,53.18256530137171,0.5450301631756247,0.48491054528443556,0.015454784211470951,-0.3132901466874145,27.250018650795184,0.5749988555908203,0.3867883030220227,-0.48787403106689453,-1.0541322459172484,0.07838418378345935,-0.7710031384920697,-0.20474492364171937,0.8701215456673985,15.613584280624881,-41.14626918423163,0.28312910742517683,7,0.4887485504150426,0.20499897003173828,-0.16812610626220703,-0.4537515640258789,1.4949989318847656,2,0.07104611707571773,2.5047592751369656,22.770000457763672,2.49207387223736,22.82500076293945,1.4833202998340964,22.792499542236328,0.07104611707571773
6409,2014-07-17,22.309999465942386,22.559999465942386,22.25749969482422,22.354999542236328,731200.0,-0.004684427628652066,-3.033340538890985,0.09677472281812086,37.52998238106316,49.61568453719751,0.5332749490051221,0.5995850750683367,0.11504146267217052,-0.21016378760856114,26.603767063723758,0.3024997711181676,0.2987474108458805,-0.5795004844665499,-1.1890963834024433,0.030095414469343496,-0.8842984339344966,-0.2747025349986032,0.9166156155372143,7.241343930294169,-48.722394901812585,0.30479794946794625,7,0.5250005722045863,0.39375019073485973,-0.06312465667724965,-0.3487501144409215,1.595001220703125,3,0.08348279645870882,1.2772269748645024,22.415000915527344,2.5047592751369656,22.770000457763672,2.49207387223736,22.82500076293945,0.08348279645870882
6410,2014-07-18,22.790000915527344,22.8075008392334,22.292499542236328,22.40999984741211,560400.0,0.021515081177734263,1.4819284860740878,-8.444453863434736,44.692151939742416,47.5361689682597,-0.033754711466720266,0.14659239124256374,-0.37490247843008007,-0.6901064506292371,25.889701212004162,0.5150012969970703,0.15550279981441406,-0.11187410354614258,-0.7015326913263102,0.4777844842340251,-0.40670339743622463,0.18295519034393948,0.3590849350198262,73.44840558892318,19.61994672542275,0.29482929389008317,7,-0.14500141143798828,-0.08625125885009766,-0.6856260299682617,-0.8287515640258789,1.2074985504150426,4,0.055177693914327586,-3.033340538890985,22.309999465942386,1.2772269748645024,22.415000915527344,2.5047592751369656,22.770000457763672,0.055177693914327586
6411,2014-07-21,22.61750030517578,22.75749969482422,22.387500762939453,22.6825008392334,487600.0,-0.007569135735928545,2.4418786206651824,-0.17105355619133664,39.17528773376774,45.9391607506837,0.10555996949095459,0.3039613979007001,-0.20447947405283529,-0.5170326713696198,24.63840027823449,0.4025001525878906,0.029474045396217008,-0.2648747444152839,-0.8655181481713505,0.3357686593407827,-0.5651964462933172,0.035446957462749396,0.46025865291355217,56.03123005447448,7.140220785192085,0.30032170187803375,7,0.02749919891357422,0.25999927520751953,-0.5056257247924805,-0.6562509536743164,1.2624988555908203,0,0.0677572363292418,1.4819284860740878,22.790000915527344,-3.033340538890985,22.309999465942386,1.2772269748645024,22.415000915527344,0.0677572363292418
6412,2014-07-22,22.809999465942386,22.864999771118164,22.415000915527344,22.71999931335449,374800.0,0.008511071434474715,3.4999713898796467,-1.3846063558204091,33.10658557493272,43.53708415794987,-0.09584232819430127,0.10627875554441246,-0.4034709908274472,-0.7076737959334487,23.1828301764038,0.4499988555908203,-0.07054336232724268,-0.06562557220458487,-0.6663399703370736,0.5350888259279039,-0.36598277127082923,0.2347316268616595,0.2021387510857373,85.99219248638194,40.65911854466555,0.30035719906624386,7,-0.18999958038330433,0.09374999999999645,-0.6456246376037633,-0.8487501144409215,0.8075008392333949,1,0.05491015183615944,2.4418786206651824,22.61750030517578,1.4819284860740878,22.790000915527344,-3.033340538890985,22.309999465942386,0.05491015183615944
6413,2014-07-23,23.0674991607666,23.087499618530273,22.76499938964844,22.93000030517578,345200.0,0.01128889525879595,2.6338100815593672,1.5277624719195166,42.56464011180981,42.03641880599121,-0.3466891061656625,-0.13656402281126745,-0.6760491782577844,-0.9612802914162586,21.833398383884745,0.3225002288818324,-0.12291099310240483,0.17812414169311452,-0.42715075626013643,0.7833990396463655,-0.12451330728351095,0.48076159066974,-0.8099994659423828,97.59030607203344,54.08106839204467,0.30263744897662576,7,-0.39499950408935547,-0.1099996566772461,-0.8224992752075195,-1.1062498092651367,0.6975002288818395,2,0.033705437558236406,3.4999713898796467,22.809999465942386,2.4418786206651824,22.61750030517578,1.4819284860740878,22.790000915527344,0.033705437558236406
6414,2014-07-24,23.00749969482422,23.19499969482422,22.79999923706055,23.125,631600.0,-0.002601039043037212,2.0679683564931133,-0.8545547864445339,43.12226755987099,41.92671661007832,-0.2870948362227672,-0.06140121477362115,-0.6174680381708164,-0.8962200538055782,20.873831891255833,0.3950004577636683,-0.1364729574035728,0.10649967193603516,-0.49845669490052913,0.7114560387725994,-0.19597851148224876,0.4089778553543191,-0.7334000015258795,79.22438024388697,36.934327334755224,0.3024781834182824,7,-0.28125,-0.05000019073486328,-0.6999998092651367,-1.046250343322754,0.8724994659423828,3,0.039226346389604316,2.6338100815593672,23.0674991607666,3.4999713898796467,22.809999465942386,2.4418786206651824,22.61750030517578,0.039226346389604316
6415,2014-07-25,23.15749931335449,23.19499969482422,22.78499984741211,22.98749923706055,467600.0,0.006519596675861994,2.3469260651921746,-1.4468054022465469,56.381647115770015,43.00718683827714,-0.42451686685680556,-0.19563784638247483,-0.7649961840714639,-1.0443468181731177,20.209751048341086,0.4099998474121094,-0.1488579971965578,0.2401243209838846,-0.3743940709898226,0.8546427129575918,-0.06713487500297077,0.54738351697074,-0.8465636199951128,95.35598376802787,46.31742769532043,0.3072591959868541,7,-0.4312496185302699,-0.19999980926513317,-0.8499994277954066,-1.1962499618530238,0.8950004577636754,4,0.03227901955976531,2.0679683564931133,23.00749969482422,2.6338100815593672,23.0674991607666,3.4999713898796467,22.809999465942386,0.03227901955976531
6416,2014-07-28,23.375,23.38750076293945,23.07999992370605,23.15250015258789,548400.0,0.009392235478555389,1.4848414790154996,1.3088220444524776,63.391801489648664,44.56879939508335,-0.6211121738151206,-0.407655115167767,-0.9570565894370162,-1.2578925359341255,19.382022180371845,0.30750083923339844,-0.16122184157503128,0.4408750534057617,-0.2051701410535962,1.0869202478651196,0.11785245617608453,0.7638976506354389,-1.0287017465820298,98.71457430325414,44.113842352700615,0.32302259722967835,7,-0.5524997711181641,-0.41750049591064453,-1.1418747901916504,-1.4137506484985352,0.5300006866455114,0,0.026630993195396302,2.3469260651921746,23.15749931335449,2.0679683564931133,23.00749969482422,2.6338100815593672,23.0674991607666,0.026630993195396302
6417,2014-07-29,23.45249938964844,23.6200008392334,23.23500061035156,23.332500457763672,644000.0,0.003315481910093787,-1.4444565546472579,0.5393214120390374,64.96597050661921,47.214481601469416,-0.6611443608937648,-0.48563826203571736,-1.0092218840769789,-1.3284313044878253,18.46816859635146,0.3850002288818395,-0.1380125739851472,0.502874469757085,-0.17814880317089177,1.1838977426850619,0.16236283329309487,0.8433861062210752,-1.0437289856591825,80.40922039766511,20.66425896826354,0.3405116364639885,7,-0.5137491226196325,-0.4949998855590856,-1.1756243705749547,-1.4912500381469762,0.3150005340576101,1,0.01822832458133883,1.4848414790154996,23.375,2.3469260651921746,23.15749931335449,2.0679683564931133,23.00749969482422,0.01822832458133883
6418,2014-07-30,23.46500015258789,23.71999931335449,23.32500076293945,23.56999969482422,360000.0,0.0005330247634487417,-1.0519494674262688,-0.8750039736783287,64.76625115375958,50.240733687324564,-0.5688612973483131,-0.5325304364592682,-1.0007178577982003,-1.3353050616263538,16.827621832482855,0.39499855041503906,-0.12048784275107138,0.519875240325927,-0.14531054120640974,1.1850610218582638,0.18728234955975864,0.8524681310920954,-0.9593313137790993,72.7273469071358,10.383553340436514,0.3325928907661692,7,-0.45875072479248047,-0.47625064849853516,-1.070000171661377,-1.5037508010864258,0.3299999237060547,2,0.006499047585604822,-1.4444565546472579,23.45249938964844,1.4848414790154996,23.375,2.3469260651921746,23.15749931335449,0.006499047585604822
6419,2014-07-31,23.32999992370605,23.420000076293945,23.07500076293945,23.239999771118164,855600.0,-0.00575325923733061,1.5555461365659569,-0.8571480472297572,61.672085654523976,52.12739298896696,-0.30615354660461236,-0.42586200664417007,-0.8395620961248831,-1.2004353805893366,14.808547554887037,0.38999938964844105,-0.10589419137325962,0.38900003433227326,-0.264909860911807,1.0429099295763535,0.062045086710231345,0.7159549819543152,-0.7028980374426901,58.28881150692852,-6.140591412814594,0.3269549476220406,7,-0.2762498855590785,-0.34125041961669567,-0.9349999427795375,-1.3687505722045863,0.8075008392333984,3,0.01864549795820536,-1.0519494674262688,23.46500015258789,-1.4444565546472579,23.45249938964844,1.4848414790154996,23.375,0.01864549795820536
6420,2014-08-01,23.274999618530273,23.85000038146973,23.04999923706055,23.23500061035156,1100000.0,-0.0023574927284886193,-2.9024279048563426,0.4444326707074702,59.67738362930714,54.405403644026904,-0.1957013329674382,-0.3948467901902717,-0.759312031812577,-1.1432521785397896,12.971404106483192,0.8000011444091797,-0.04054522808850791,0.33637475967407227,-0.3120227325040652,0.9847722518522097,0.012176013585005308,0.6605735057631392,-0.5386079895578,28.125007450569495,-33.97388319023425,0.32419874608906807,8,-0.14249897003173828,-0.22124958038330078,-0.7931246757507324,-1.3137502670288086,0.7399997711181676,4,0.025993536075277213,1.5555461365659569,23.32999992370605,-1.0519494674262688,23.46500015258789,-1.4444565546472579,23.45249938964844,0.025993536075277213
6421,2014-08-04,23.290000915527344,23.31999969482422,22.84499931335449,23.31999969482422,378000.0,0.0006445240491057547,30.667980671414277,-0.7499880787753852,61.378547579298875,57.54673275562314,-0.11764843563569372,-0.39962084275241594,-0.7531237832921249,-1.1572784827314493,12.091187831737086,0.4750003814697301,0.05098179916960177,0.33187599182128835,-0.3348299538986943,0.998581937541271,-0.0014769810387029736,0.6652289646812797,0.5599994659423864,44.27871932588112,-16.893759258394937,0.3333529728599906,8,0.017498970031741834,-0.2362508773803711,-0.7950010299682617,-1.328751564025879,0.6299991607666016,0,0.032739322697169504,-2.9024279048563426,23.274999618530273,1.5555461365659569,23.32999992370605,-1.0519494674262688,23.46500015258789,0.032739322697169504
6422,2014-08-05,23.21750068664551,23.31999969482422,22.989999771118164,23.170000076293945,579200.0,-0.003112933706820753,1.6138749981115257,-1.5834181078332823,70.03740395413249,60.59926207143677,0.020936392757541,-0.3103473315033085,-0.6579858778420302,-1.0719601625925286,11.967643806677529,0.3299999237060547,0.09473873793060505,0.23862571716308878,-0.4334966395023656,0.9107480738285432,-0.09743546116963842,0.574686895495816,0.6324996948242188,37.064773870300876,-28.636674832137608,0.3360611783327269,8,0.0999994277954066,-0.1637506484985387,-0.6875004768371618,-1.2562513351440465,0.37749862670897727,1,0.029611283715625936,30.667980671414277,23.290000915527344,-2.9024279048563426,23.274999618530273,1.5555461365659569,23.32999992370605,0.029611283715625936
6423,2014-08-06,23.28000068664551,23.34499931335449,23.05500030517578,23.122499465942386,320800.0,0.0026919348832388224,1.0173951118542268,3.3157725666557107,74.74489249770836,64.1128870645298,-0.00921985834046879,-0.35252657375389873,-0.7136607142605484,-1.1211085786911639,11.620306806395975,0.2899990081787074,0.17561868310981765,0.2767506599426319,-0.402236701451411,0.9557380213366748,-0.06274302075438953,0.6162443406396534,0.5498996734619155,43.283672733484295,-28.581058877427395,0.33949368069702063,8,0.037499427795406604,-0.2262506484985387,-0.7237505912780797,-1.1687507629394567,-0.07000160217285512,2,0.020940688259523554,1.6138749981115257,23.21750068664551,30.667980671414277,23.290000915527344,-2.9024279048563426,23.274999618530273,0.020940688259523554
6424,2014-08-07,23.417499542236328,23.65999984741211,23.190000534057614,23.270000457763672,490000.0,0.005906308055638965,-2.056916721457854,0.9364948653361752,69.39717181817761,65.55905647590843,-0.09213284997561644,-0.46669800128771755,-0.8413063911081977,-1.2520249038030826,12.453715605452443,0.46999931335449574,0.2660822895245012,0.38424949645996165,-0.3129573337548486,1.0814563266747719,0.035646081352556536,0.7328529115673668,0.3927027969360388,56.96513636104833,-14.092059414202886,0.3486034151074054,8,-0.06999969482421875,-0.36374950408935547,-0.609375,-1.109999656677246,-0.3400001525878871,3,0.016120445881796508,1.0173951118542268,23.28000068664551,1.6138749981115257,23.21750068664551,30.667980671414277,23.290000915527344,0.016120445881796508
6425,2014-08-08,23.540000915527344,23.69499969482422,23.28000068664551,23.50749969482422,441600.0,0.005231189310800133,1.423360509667626,0.22034862670046035,79.42583673836927,67.3406159479885,-0.1728471602211492,-0.5589866399602883,-0.9395134136723513,-1.3680427780086397,13.28471545355484,0.4149990081787074,0.32105348144506607,0.46937580108642507,-0.25317235113907444,1.1919239533119246,0.10810172497367532,0.8306498771991748,0.25089736312866506,81.76485767819685,8.443171106122222,0.36127407611274975,8,-0.19250106811523438,-0.4862508773803711,-0.7050013542175293,-1.2325010299682617,-0.042501449584957385,4,0.025382320483173126,-2.056916721457854,23.417499542236328,1.0173951118542268,23.28000068664551,1.6138749981115257,23.21750068664551,0.025382320483173126
6426,2014-08-11,23.67499923706055,23.78750038146973,23.29750061035156,23.5625,520400.0,0.0057348477605265735,1.9036892194316783,3.461384976525931,78.64237218555607,68.86021613453704,-0.2914661561005758,-0.66092617687546,-1.0409748627785156,-1.4925133281127536,14.159165464413856,0.48999977111817117,0.38687297825434186,0.5618741989135785,-0.19882798239725474,1.3225763802244117,0.18152310825816187,0.9422252895689951,-0.8299999237060618,85.89328422462458,13.588804425974104,0.3803510906554173,8,-0.32749938964844105,-0.6212491989135778,-0.839999675750736,-1.3674993515014684,-0.09499931335449929,0,0.014361147351407588,1.423360509667626,23.540000915527344,-2.056916721457854,23.417499542236328,1.0173951118542268,23.28000068664551,0.014361147351407588
6427,2014-08-12,23.587499618530273,23.82250022888184,23.42499923706055,23.707500457763672,757600.0,-0.0036958657381203075,1.2714317633145953,-1.0666813604150083,69.40299994591102,69.3754104447761,-0.2042857268815439,-0.5365505772034638,-0.9166368643567395,-1.3906965058850105,15.864907121507951,0.39750099182128906,0.40818439179725985,0.4334996223449714,-0.33735821997307625,1.204357464663019,0.04807070118594581,0.818928543503997,-0.7236502838134804,69.38102492351933,0.26367079917088176,0.38542892115902455,8,-0.23999977111816406,-0.5337495803833008,-0.752500057220459,-1.2799997329711914,-0.05999946594238281,1,0.014096469025587588,1.9036892194316783,23.67499923706055,1.423360509667626,23.540000915527344,-2.056916721457854,23.417499542236328,0.014096469025587588
6428,2014-08-13,24.00749969482422,24.03249931335449,23.70249938964844,23.70249938964844,848400.0,0.01780604485792958,-1.1639317607624422,-2.541651434475056,79.41175150624376,71.34648442830051,-0.6026104805799442,-0.8760426076809082,-1.291015403198088,-1.790518483177614,17.607191949349616,0.4449996948242152,0.40603016985847873,0.7738747596740723,-0.0045302341313160355,1.5522797534794606,0.3846722627713781,1.1630772565767664,-1.1053043243408247,97.03268192849683,27.987832926914635,0.3892024969026945,8,-0.5687503814697301,-0.8625001907348633,-1.1725001335144043,-1.6999998092651367,-0.5550003051757777,2,-0.017182146692213074,1.2714317633145953,23.587499618530273,1.9036892194316783,23.67499923706055,1.423360509667626,23.540000915527344,-0.017182146692213074
6429,2014-08-14,24.17250061035156,24.1825008392334,23.88249969482422,23.88500022888184,493600.0,0.006872890456098402,-1.0512797104756937,0.9426232583735524,79.59183900439858,73.55920169219957,-0.7102221895845133,-0.9426873399496465,-1.4064891286450134,-1.9350152470362083,19.368573348467628,0.3000011444091797,0.3980613261961281,0.8457506179809542,0.08721309314437065,1.6042881428175377,0.4664818555626624,1.225019380399246,-1.2024870032959,98.89194158547629,31.804837823616694,0.3792687624182921,8,-0.6587505340576136,-0.9525003433227504,-1.3375010490417445,-1.865000724792477,-0.547500610351559,3,-0.0398180370907395,-1.1639317607624422,24.00749969482422,1.2714317633145953,23.587499618530273,1.9036892194316783,23.67499923706055,-0.0398180370907395
6430,2014-08-15,24.04750061035156,24.25,23.834999084472656,24.25,737200.0,-0.005171165450150839,3.098786828422877,-0.7043447685643123,70.72419233111302,74.59760666462336,-0.5186620604160375,-0.7574848856662122,-1.2348111747935704,-1.7925046906328284,21.358303910885994,0.41500091552734375,0.38806891384001574,0.657875633239744,-0.12151247985834246,1.4372637463378304,0.26818157669070075,1.0475696897887872,-0.9804880247216801,78.74020793617707,15.007125543889032,0.38969405654904316,8,-0.4275007247924769,-0.7937507629394496,-1.2643761634826625,-1.740000724792477,-0.7574996948242152,4,-0.04033688308902961,-1.0512797104756937,24.17250061035156,-1.1639317607624422,24.00749969482422,1.2714317633145953,23.587499618530273,-0.04033688308902961
6431,2014-08-18,24.149999618530273,24.229999542236328,24.002500534057614,24.212499618530273,637200.0,0.0042623559861598714,3.666653624946276,0.3086429055835979,71.16843122840118,74.7232763617643,-0.5434956683519268,-0.7792381139582361,-1.2838848821021358,-1.8739251062044247,23.455561985320333,0.2274990081787145,0.399569820532772,0.6837496757507324,-0.07712697591828288,1.4446263274197477,0.30331134991622477,1.06418800158524,-0.9646882914633821,87.87875284946057,25.170519085807882,0.38043832583450826,8,-0.4974994659423828,-0.8962497711181641,-1.366875171661377,-1.5762500762939453,-0.5200004577636719,0,-0.027018640285494055,3.098786828422877,24.04750061035156,-1.0512797104756937,24.17250061035156,-1.1639317607624422,24.00749969482422,-0.027018640285494055
6432,2014-08-19,24.0625,24.28750038146973,23.97249984741211,24.20249938964844,630800.0,-0.0036231726671802633,1.0322525072294109,2.239990234375057,67.34397388510064,73.90095207147456,-0.361548362138322,-0.6251446142437445,-1.1437617496928283,-1.7679968468630776,25.431453280233818,0.31500053405762074,0.42215995064809064,0.5336250305175767,-0.20569822169666807,1.2729482827318215,0.1639634044104561,0.9032866566246973,-0.7707198056397964,61.53846153846093,0.09354734992398761,0.36966162610712155,8,-0.3237495422363281,-0.7899999618530273,-1.2793755531311035,-1.4887504577636719,-0.702499389648441,1,-0.020051951222605613,3.666653624946276,24.149999618530273,3.098786828422877,24.04750061035156,-1.0512797104756937,24.17250061035156,-0.020051951222605613
6433,2014-08-20,23.84499931335449,24.07500076293945,23.78499984741211,24.0,346400.0,-0.009038989574878364,-1.1091004931369774,1.1071525885558555,64.26590865862164,73.33081172041278,-0.061993587725996946,-0.36512936338764135,-0.8833811981352859,-1.523285495333507,26.70838892486985,0.2900009155273402,0.4378590284906245,0.27724933624267223,-0.4414023659511166,0.995901038436461,-0.08207651485422218,0.6365751873395666,-0.4337326965411421,11.940179537301594,-47.842479286690754,0.35932585109689497,8,-0.061248779296867895,-0.572499275207516,-1.084999561309811,-1.2712497711181605,-0.4475002288818324,2,-0.013315125599050903,1.0322525072294109,24.0625,3.666653624946276,24.149999618530273,3.098786828422877,24.04750061035156,-0.013315125599050903
6434,2014-08-21,23.90999984741211,23.95499992370605,23.67499923706055,23.877500534057614,515200.0,0.002725960827401508,3.5714597119503244,-0.20967206054268717,67.49311410565335,72.00495365011103,-0.05563693917898149,-0.37845363225845574,-0.9027341431516192,-1.5634149819137875,27.65889939930687,0.2800006866455007,0.44692576547634033,0.29712486267089844,-0.3858586150840644,0.9801083404258613,-0.044366876206581196,0.6386166015483781,-0.3935851788399951,38.36737490151813,-24.369699684716736,0.3414917388774808,8,-0.11749935150146484,-0.6374998092651367,-1.148125171661377,-1.3362503051757812,-0.4650001525878906,3,-0.019134272717830525,-1.1091004931369774,23.84499931335449,1.0322525072294109,24.0625,3.666653624946276,24.149999618530273,-0.019134272717830525
6435,2014-08-22,23.90500068664551,24.149999618530273,23.86249923706055,23.97249984741211,379200.0,-0.00020908242570061297,-2.7704458758052697,-2.0769411350427998,67.03601986180433,70.71535894747194,0.007355838196481557,-0.33158261422774515,-0.8573294903643536,-1.5368341095147926,28.85104042672365,0.287500381469723,0.4447417572603314,0.2547506332397482,-0.4047145496212927,0.9142158161007892,-0.07498195819077225,0.5844832246702687,-0.2960557325256836,37.5511869135887,-26.38389186599604,0.329732591430521,8,-0.048750877380371094,-0.615000724792484,-1.135625839233402,-1.3312511444091832,-0.5174999237060618,4,-0.011713059134189185,3.5714597119503244,23.90999984741211,-1.1091004931369774,23.84499931335449,1.0322525072294109,24.0625,-0.011713059134189185
6436,2014-08-25,23.997499465942386,24.1825008392334,23.84250068664551,24.09499931335449,426000.0,0.0038694321957726263,1.495387415132612,1.4444601429822534,71.36986530438192,70.93389954285759,-0.038649858481345944,-0.3953225071018842,-0.9167026626214572,-1.6105069612462692,29.693741059965756,0.3400001525878871,0.45943380454185245,0.3161244392395055,-0.34738970427062554,0.9796385827496366,-0.015632632515558242,0.6478815109945693,-0.32250022888183594,52.653000214868264,-14.074534810297827,0.3317570717550654,8,-0.016249656677246094,-0.6599988937377965,-1.3231248855590856,-1.4237499237060582,-0.7924995422363352,0,-0.02948217798354935,-2.7704458758052697,23.90500068664551,3.5714597119503244,23.90999984741211,-1.1091004931369774,23.84499931335449,-0.02948217798354935
6437,2014-08-26,23.8799991607666,24.21500015258789,23.837499618530273,24.114999771118164,611600.0,-0.004896356195050355,-1.3593805879407768,2.41026644234925,65.95742953959765,69.4389748798969,0.1393600418685601,-0.25734718004986235,-0.7608757497930263,-1.4745930401692036,30.122754240757587,0.3775005340576172,0.4467791423357177,0.1772491455078118,-0.48275436727559295,0.8372526582912165,-0.15275261088389058,0.5072509018995142,-0.13149978637694915,37.962884471382345,-30.419402050758443,0.33000175639170226,8,0.10125064849853871,-0.5287485122680664,-1.1187496185302734,-1.3062496185302734,-0.4699993133544922,1,-0.010469012093213714,1.495387415132612,23.997499465942386,-2.7704458758052697,23.90500068664551,3.5714597119503244,23.90999984741211,-0.010469012093213714
6438,2014-08-27,23.61750030517578,24.125,23.4375,23.85000038146973,699200.0,-0.010992414774540271,-1.3206724160687096,0.9893594571781205,54.987557030277856,66.70516577166129,0.3807607620428257,0.018089873443415172,-0.47705919822197984,-1.1879146717424582,29.839052084110428,0.6875,0.4222394238717513,-0.09287471771240163,-0.7447871636020693,0.559037728177266,-0.41883094065723725,0.23308150523243398,0.6700000762939489,23.151160109313746,-44.74720983691098,0.32595622294483406,8,0.24499988555908203,-0.09125041961669567,-0.8556256294250488,-1.0437507629394531,-0.0625,2,-0.010902919085293394,-1.3593805879407768,23.8799991607666,1.495387415132612,23.997499465942386,-2.7704458758052697,23.90500068664551,-0.010902919085293394
6439,2014-08-28,23.76499938964844,23.8075008392334,23.38750076293945,23.59000015258789,355200.0,0.006245330054694076,2.2307432729833896,-0.752684643592545,55.5418480844723,65.01823863314566,0.18928399796689277,-0.10029117979867763,-0.5991527902167526,-1.3089734462717182,30.31045032327786,0.42000007629394887,0.4304174251205808,0.03287439346313903,-0.5941552129645977,0.6599039998908758,-0.28064040975072757,0.34638919667700563,0.5055009841918938,45.61920303885298,-19.67727671460576,0.3135148032138682,8,0.07250118255614879,-0.22874927520752308,-0.9499998092651403,-1.191249847412113,-0.4574985504150426,3,-0.015463930764326506,-1.3206724160687096,23.61750030517578,-1.3593805879407768,23.8799991607666,1.495387415132612,23.997499465942386,-0.015463930764326506
6440,2014-08-29,23.8799991607666,24.02750015258789,23.770000457763672,23.872499465942386,437600.0,0.004839039514903165,-1.423552643389283,0.0428555858310415,55.099509687165686,63.23280290634171,0.05366936410437262,-0.1767015251026116,-0.6857586329301206,-1.3992702522407257,30.1640018420101,0.2625007629394496,0.38021297162529066,0.117624187469481,-0.4739199186761702,0.7091682936151322,-0.1781478656033464,0.4133962405423084,0.3551812286376972,59.51646659659622,-3.0435141519686226,0.2957720530728263,8,-0.04249858856201172,-0.3437490463256836,-1.0381245613098145,-1.3062496185302734,-0.9949989318847621,4,-0.018216058677969382,2.2307432729833896,23.76499938964844,-1.3206724160687096,23.61750030517578,-1.3593805879407768,23.8799991607666,-0.018216058677969382
6441,2014-09-02,24.052499771118164,24.28750038146973,23.92499923706055,23.9950008392334,593600.0,0.007223643903429,-2.6708579595937505,7.666836215669959,61.097869411552594,62.538791298169706,-0.14987723834649813,-0.3047746363343151,-0.8422660596487574,-1.5525202291096534,30.83264553321485,0.40750122070312855,0.31777454838013597,0.2519998550415039,-0.30884649089560057,0.8128462009786084,-0.028423317927050107,0.5324230280100579,-0.6649990081787145,73.88881000468342,11.688021171577383,0.28042317296855257,9,-0.21499919891357422,-0.4862499237060547,-1.210625171661377,-1.478750228881836,-0.9650001525878906,1,-0.027647812680877126,-1.423552643389283,23.8799991607666,2.2307432729833896,23.76499938964844,-1.3206724160687096,23.61750030517578,-0.027647812680877126
6442,2014-09-03,23.90500068664551,24.22249984741211,23.802499771118164,24.15250015258789,423200.0,-0.006132380662145054,1.1677487313017754,-4.304418496649577,47.187950347091146,60.64124037466632,-0.03025002817260969,-0.10870212911155619,-0.6781431289219704,-1.3814829673251516,31.384928060608384,0.4200000762939453,0.27928010629517885,0.0701257705688505,-0.42009554569111884,0.5603470868288198,-0.17498488756113417,0.31523642869883517,-0.4994999313354569,57.500015894579015,-0.28259596336067005,0.24511065812998523,9,-0.06750011444092152,-0.338750839233402,-1.0150008201599157,-1.3312511444091832,-1.2725009918212926,2,-0.029282607941129024,-2.6708579595937505,24.052499771118164,-1.423552643389283,23.8799991607666,2.2307432729833896,23.76499938964844,-0.029282607941129024
6443,2014-09-04,23.76749992370605,24.01000022888184,23.707500457763672,23.915000915527344,363200.0,-0.005751966491942984,-1.2616811767809917,0.5959648892964987,38.718620330572456,57.444074399657325,0.10627757830789264,0.0708246802873127,-0.5203572550223221,-1.213140797458891,31.80042097899969,0.3024997711181676,0.2249857042118073,-0.09174995422363708,-0.5088266639805212,0.3253267555332471,-0.30028830910207915,0.116788400654805,-0.3443591758728033,42.2221468701452,-9.932433352034046,0.20853835487844177,9,0.07000064849853871,-0.20125007629394176,-0.8193750381469691,-1.193750381469723,-1.4325008392333949,3,-0.015041551591102209,1.1677487313017754,23.90500068664551,-2.6708579595937505,24.052499771118164,-1.423552643389283,23.8799991607666,-0.015041551591102209
6444,2014-09-05,23.795000076293945,23.897499084472656,23.59749984741211,23.809999465942386,434800.0,0.0011570486031837746,2.157909530788845,0.10169009349180393,42.56256060549897,54.72480114895673,0.06788839896223209,0.07700403294324332,-0.5262703462696443,-1.2114820917518756,31.497192693615762,0.2999992370605469,0.18039172957522354,-0.08312482833862234,-0.44677185468698966,0.280522198009745,-0.264948341512806,0.09869868483556132,-0.35457213578796853,28.62319942282002,-19.3353386832587,0.1818235131741834,9,0.04250049591064453,-0.22875022888183594,-0.7975006103515625,-1.1900005340576172,-1.7875003814697266,4,-0.010086142901813533,-1.2616811767809917,23.76749992370605,1.1677487313017754,23.90500068664551,-2.6708579595937505,24.052499771118164,-0.010086142901813533
6445,2014-09-08,24.13750076293945,24.149999618530273,23.74250030517578,23.8174991607666,562800.0,0.014393809016488568,1.3623195616959405,-21.334308240076094,49.677448570446856,52.314532622963945,-0.2661526450554561,-0.2302429933612551,-0.8445321007290048,-1.52389346185279,31.32509264057012,0.4074993133544922,0.1639013533491962,0.22950086593627717,-0.11484709437135265,0.573848826243907,0.057326885782462256,0.4016748460900921,-0.6801313736141985,78.26094167664016,33.89168585697156,0.17217398015381577,9,-0.30000019073485973,-0.5712509155273402,-1.1162509918212855,-1.5325012207031214,-2.195001602172848,0,-0.03438632407960096,2.157909530788845,23.795000076293945,-1.2616811767809917,23.76749992370605,1.1677487313017754,23.90500068664551,-0.03438632407960096
6446,2014-09-09,24.01499938964844,24.149999618530273,23.95000076293945,24.147499084472656,396800.0,-0.005075147360703358,1.9090581217922558,-0.41405947321678044,48.79592866854011,50.40769919284644,-0.15746721368243755,-0.08533901005143818,-0.70548551304379,-1.3751825046532566,30.972849673585994,0.19999885559082387,0.13165730848857038,0.0899994850158734,-0.23915038905455788,0.4191493590863047,-0.07457545201934224,0.25457442205108904,-0.5410273804803012,66.79992675781307,23.586157747498447,0.16457493703521492,9,-0.1774988174438512,-0.4487495422363317,-0.9218740463256871,-1.3449993133544957,-1.8874988555908274,1,-0.047053890880117355,1.3623195616959405,24.13750076293945,2.157909530788845,23.795000076293945,-1.2616811767809917,23.76749992370605,-0.047053890880117355
6447,2014-09-10,23.920000076293945,24.149999618530273,23.84000015258789,23.977500915527344,464400.0,-0.003955832428438222,-1.8505608025746934,0.4339695975125354,52.02704931892143,50.07875389158461,-0.06280128625621018,0.037784872234126965,-0.5980081140752631,-1.2538607662634504,30.39881734935045,0.3099994659423828,0.09743302775176943,-0.02162485122680735,-0.31007041867096063,0.26682071621734593,-0.16584763494888577,0.12259793249527107,-0.4297574996797735,58.37110633170964,10.738718707223569,0.14422278372207753,9,-0.08249950408935547,-0.28125,-0.739375114440918,-1.25,-1.4174995422363317,2,-0.03480353073195541,1.9090581217922558,24.01499938964844,1.3623195616959405,24.13750076293945,2.157909530788845,23.795000076293945,-0.03480353073195541
6448,2014-09-11,23.59499931335449,23.997499465942386,23.4950008392334,23.8799991607666,967200.0,-0.013586988373865072,-1.072172976034119,4.956446744286392,42.53552777996227,48.63360719108349,0.28907095322648857,0.34814731662391196,-0.27734668643886096,-0.9030025894755234,29.027875808530656,0.5024986267089879,0.03551402637491563,-0.32600059509277557,-0.6512554809704305,-0.0007457092151206268,-0.48862803803160304,-0.1633731521539481,0.6925010681152415,15.266971066485969,-32.15198385115423,0.1626274429388277,9,0.29625129699707387,0.07625102996826527,-0.4093742370605433,-0.9249992370605433,-0.8824996948242152,3,-0.040792525812260005,-1.8505608025746934,23.920000076293945,1.9090581217922558,24.01499938964844,1.3623195616959405,24.13750076293945,-0.040792525812260005
6449,2014-09-12,23.209999084472656,23.63750076293945,23.11000061035156,23.63750076293945,683600.0,-0.016317026492301157,1.467827281893908,1.5000066924548952,36.04414325185349,46.51634425382659,0.6560565749868843,0.692865718594394,0.10334490444644828,-0.4967956848236845,27.51466268464941,0.5275001525878906,-0.019741468562383346,-0.6628757476806655,-1.097787747976902,-0.22796374738442893,-0.8803317478287838,-0.4454197475325472,1.0616513061523456,9.615247066073495,-37.43871984917962,0.217456000148119,9,0.4887514114379883,0.4887514114379883,-0.024374008178710938,-0.5399990081787109,-0.5774993896484375,4,-0.03769926904414955,-1.072172976034119,23.59499931335449,-1.8505608025746934,23.920000076293945,1.9090581217922558,24.01499938964844,-0.03769926904414955
6450,2014-09-15,23.07749938964844,23.25749969482422,22.88999938964844,23.25749969482422,772800.0,-0.005708733306795222,3.0833298012121846,0.4210516922912138,31.81818524496606,43.26304601309475,0.7406362688854458,0.7894445677689355,0.23280888628011454,-0.3414889303979969,25.983236199329557,0.3675003051757777,-0.03627544078914724,-0.7468753814697244,-1.3000552687869202,-0.19369549415252862,-1.0234653251283206,-0.4702854378111283,1.147685009765624,14.880949677794419,-30.16499969204905,0.2765899436585977,9,0.4787502288818324,0.5112504959106445,0.12312555313109996,-0.40749931335449574,0.3850002288818324,0,-0.04636549553129565,1.467827281893908,23.209999084472656,-1.072172976034119,23.59499931335449,-1.8505608025746934,23.920000076293945,-0.04636549553129565
6451,2014-09-16,23.497499465942386,23.54750061035156,23.03000068664551,23.084999084472656,843200.0,0.018199548798703002,1.0195013751446789,-2.291664900606177,43.24802060003534,42.825276041199665,0.2610862346412546,0.3352424529976368,-0.1717885139076749,-0.7346110059403159,24.086237244594784,0.5174999237060476,-0.05642278303236736,-0.2942502975463839,-0.8435208268378425,0.2550202317450747,-0.5688855621921114,-0.01961503290065636,0.6475738328857403,48.21428301112785,2.1785041599788,0.27463526464572857,9,0.022500038146969104,0.09125041961669922,-0.29687452316284535,-0.827499389648441,-0.21999931335449574,1,-0.06617726739092489,3.0833298012121846,23.07749938964844,1.467827281893908,23.209999084472656,-1.072172976034119,23.59499931335449,-0.06617726739092489
6452,2014-09-17,23.57999992370605,23.73749923706055,23.457500457763672,23.46999931335449,585600.0,0.0035110313709441066,-3.148181638362474,0.2666678996989837,49.29311305660914,44.00021967742596,0.14263593929075924,0.2263457593693161,-0.2344668708349822,-0.7837326727573206,21.831205527286862,0.27999877929687855,-0.08368801206813004,-0.1876248359680197,-0.7291544494945725,0.3539047775585331,-0.45838964273129434,0.08313997079525492,0.4897689405712953,62.30252699995975,12.819614351139009,0.2707648067632764,9,-0.060000419616695666,0.00874996185303445,-0.3793749809265101,-0.9099998474121058,-0.27000045776366477,2,-0.061598786868026,1.0195013751446789,23.497499465942386,3.0833298012121846,23.07749938964844,1.467827281893908,23.209999084472656,-0.061598786868026
6453,2014-09-18,23.52750015258789,23.6825008392334,23.42499923706055,23.65749931335449,588800.0,-0.0022264534049204476,1.8610937450329679,-1.1818039950062098,45.35681364608587,44.31069223749117,0.1760221785558116,0.2675575074669183,-0.16202397543883507,-0.725603361344568,20.260443836658247,0.257501602172848,-0.14485759043438762,-0.22424964904785227,-0.7747691645614374,0.32626986646573286,-0.49950940680464484,0.051010108708940294,0.4714825432117209,75.22134250361174,24.20665765424866,0.27525975775679273,9,-0.007500648498535156,0.06124973297119496,-0.3268752098083496,-0.8575000762939453,-0.09749984741210938,3,-0.0435660232444004,-3.148181638362474,23.57999992370605,1.0195013751446789,23.497499465942386,3.0833298012121846,23.07749938964844,-0.0435660232444004
6454,2014-09-19,23.45249938964844,23.67250061035156,23.28750038146973,23.63500022888184,3484400.0,-0.0031877914123060735,1.9902744342803216,1.4038616723154278,41.50945111626136,43.40313696480389,0.22052003027324574,0.32309116013482964,-0.0683463553487691,-0.6446335392274349,19.163565505837894,0.38500022888182883,-0.16559829989365937,-0.27637538909911896,-0.8371329873928879,0.28438220919464996,-0.5567541882460034,0.004003410047765499,0.47994430778210173,66.3716933658014,15.75362013178129,0.280378799146884,9,0.06750011444091442,0.13625049591064453,-0.16062498092651722,-0.6912498474121129,0.12750053405761008,4,-0.03155313038595753,1.8610937450329679,23.52750015258789,-3.148181638362474,23.57999992370605,1.0195013751446789,23.497499465942386,-0.03155313038595753
6455,2014-09-22,23.625,23.65749931335449,23.07250022888184,23.4375,752800.0,0.007355318829160629,3.633681316191097,-1.0273925357691545,41.509451116261275,42.593528347884025,-0.036122687872190085,0.13548440278437468,-0.2189746243211843,-0.8047124716419702,17.775053329897805,0.5849990844726491,-0.15470879877378252,-0.0898747444152832,-0.6460804549805736,0.46633096615000724,-0.36797759969792665,0.18822811086736024,0.24489703896361803,84.0990151860304,34.919873736153136,0.27810285528264445,9,-0.10500049591064453,-0.036250114440914416,-0.25812482833862305,-0.7887496948242188,-0.8999996185302699,0,-0.04201059492807535,1.9902744342803216,23.45249938964844,1.8610937450329679,23.52750015258789,-3.148181638362474,23.57999992370605,-0.04201059492807535
6456,2014-09-23,23.290000915527344,23.6299991607666,23.26250076293945,23.49250030517578,730400.0,-0.014179855427414068,-1.8543598708185913,-1.0799967447916667,38.63218260317106,41.105209823911764,0.20698717007361367,0.43717603154613016,0.1334072714096486,-0.4573173131887742,16.24526834450794,0.367498397827152,-0.16463452659415978,-0.3894989013671868,-0.9598351072049169,0.18083730447054336,-0.6746670042860536,-0.10433079844831994,0.5211022644773635,32.70691895333675,-14.782716441542426,0.2851681029188656,9,0.15374851226806996,0.29874897003174183,0.14687395095825195,-0.4112510681152344,-0.3800010681152344,1,0.007406556299786482,3.633681316191097,23.625,1.9902744342803216,23.45249938964844,1.8610937450329679,23.52750015258789,0.007406556299786482
6457,2014-09-24,23.6299991607666,23.63999938964844,23.22500038146973,23.36000061035156,505200.0,0.014598464228165131,1.862071913866402,-1.3333301936553563,47.63541349595378,41.67186379235526,-0.19944784110077762,0.08167565317593883,-0.18312586184543633,-0.7820581145367029,14.596549551279136,0.41499900817871094,-0.21073777457137766,-0.03700065612792969,-0.5997423318527559,0.5257410195968966,-0.3183714939903446,0.24437018173448521,0.12583779181672838,91.39317607624379,41.451153073893366,0.28137083786241357,9,-0.3162498474121058,-0.04124927520751598,-0.17687416076660156,-0.7512493133544922,-0.6849994659423828,2,-0.014917436339311085,-1.8543598708185913,23.290000915527344,3.633681316191097,23.625,1.9902744342803216,23.45249938964844,-0.014917436339311085
6458,2014-09-25,23.36000061035156,23.5,23.09000015258789,23.5,826400.0,-0.011426092255785059,4.85716621253406,-0.5185190417994229,43.095245736166916,42.45531962394564,0.03767220417112327,0.3493027861757412,0.11912864081856966,-0.5060810776640885,14.518748137127988,0.5399990081787109,-0.2575675784874534,-0.2941242218017628,-0.8731805186929691,0.2849320750894435,-0.5836523702473677,-0.004596073356157859,0.34388608845567603,47.91669978033654,-4.526949622529287,0.28952814844560343,9,-0.04625129699706321,0.22874927520752664,0.14562463760376332,-0.4625005722045863,-0.5974998474121094,3,-0.0021404598930967467,1.862071913866402,23.6299991607666,-1.8543598708185913,23.290000915527344,3.633681316191097,23.625,-0.0021404598930967467
6459,2014-09-26,23.397499084472656,23.59749984741211,23.26749992370605,23.440000534057614,772800.0,0.0016052428570776378,-1.181819328234428,0.3035831062669969,36.994686235835644,43.03048640070893,0.03304238017230432,0.29814657925013677,0.11837193079920638,-0.53564577544795,14.498580509546786,0.32999992370605824,-0.3094823252192995,-0.238250732421875,-0.8257548572472047,0.34925339240345465,-0.5320027948345398,0.05550132999078983,0.2575543757850518,55.55544687455176,6.11406289891201,0.2937520624126649,9,-0.013749122619625354,0.19125080108642933,0.13062620162963867,-0.4999990463256836,-0.625,4,0.0013890895170369788,4.85716621253406,23.36000061035156,1.862071913866402,23.6299991607666,-1.8543598708185913,23.290000915527344,0.0013890895170369788
6460,2014-09-29,23.44499969482422,23.540000915527344,23.024999618530273,23.15999984741211,676400.0,0.0020301575899230873,1.16841606501819,-6.705650047121685,39.711184375421645,42.63750459797408,0.04822524325437527,0.22807972271106536,0.09344833251579487,-0.5798056580425772,14.13243058409987,0.5150012969970703,-0.31518337648047634,-0.16900014877319336,-0.7506098659115992,0.41260956836521245,-0.45980500734239627,0.12180470979600955,0.16415052119693385,68.29272074854893,20.177642705394803,0.2908048585692023,9,-0.0637502670288086,0.14375019073486683,0.08750057220458984,-0.5099992752075195,-0.7724990844726598,0,0.005758167227088329,-1.181819328234428,23.397499084472656,4.85716621253406,23.36000061035156,1.862071913866402,23.6299991607666,0.005758167227088329
6461,2014-09-30,23.38750076293945,23.5625,23.16250038146973,23.395000457763672,744000.0,-0.002452502991393213,1.3357725207163653,-0.026314732770287258,40.25617489695407,41.6334003580124,0.09887804529655497,0.24580681001285853,0.17888268400357532,-0.5142767021809931,13.147165773124387,0.3999996185302699,-0.26900067030294394,-0.19324913024902557,-0.7445519532612508,0.35805369276319965,-0.46890054175513995,0.08240228125708882,0.2099990844726598,58.943297450353725,11.62464454237589,0.2756514115061133,9,-0.033750534057613635,0.201249122619636,0.18562412261963246,-0.3687505722045863,-0.7275009155273402,1,-0.028327113195418363,1.16841606501819,23.44499969482422,-1.181819328234428,23.397499084472656,4.85716621253406,23.36000061035156,-0.028327113195418363
6462,2014-10-01,23.20499992370605,23.44499969482422,23.05500030517578,23.377500534057614,981600.0,-0.0078033493652556185,1.536590207048782,23.00101729398707,42.47104360838464,41.31275924271226,0.24874980194637075,0.39334338741292285,0.38156846222326735,-0.3279988143282786,12.633494440373788,0.3899993896484375,-0.19934747823372234,-0.34074993133545206,-0.8942535512054626,0.21275368853455845,-0.6175017412704591,-0.06399812140044503,0.35750007629394887,31.441088770801134,-19.108520665629374,0.27675180993500587,10,0.14375019073486683,0.38374996185303445,0.45437526702881215,-0.18624973297118785,-0.412500381469723,2,-0.012712780748280528,1.3357725207163653,23.38750076293945,1.16841606501819,23.44499969482422,-1.181819328234428,23.397499084472656,-0.012712780748280528
6463,2014-10-02,23.40999984741211,23.559999465942386,23.21750068664551,23.32250022888184,852400.0,0.008834299693172287,-1.3025228401988047,-0.5072423706324429,54.149400252625185,42.71719803564157,0.028306376713508996,0.1688439219050366,0.19125050939873844,-0.5336596100031059,12.281779474634899,0.35499954223633523,-0.18699590478428973,-0.11787500381469584,-0.6642707304942377,0.428520722864846,-0.39107286715446676,0.15532285952507507,-0.5200004577636683,67.24892139061484,11.045453660842554,0.2731978633397703,10,-0.06875038146972656,0.1787500381469762,0.25625038146972656,-0.2174997329711914,-0.7299995422363281,3,-0.019863312926902688,1.536590207048782,23.20499992370605,1.3357725207163653,23.38750076293945,1.16841606501819,23.44499969482422,-0.019863312926902688
6464,2014-10-03,23.55500030517578,23.90250015258789,23.395000457763672,23.502500534057614,2265200.0,0.006193953810713193,-2.794391323878586,0.6000000000000649,59.85555308853095,44.7556538103382,-0.11245066606213783,0.00520842177481029,0.06485390898787102,-0.6712194269996345,11.909101022736687,0.5074996948242188,-0.19914930072148707,0.03912544250488281,-0.4929220994968375,0.5711729845066031,-0.22689832849597735,0.305149213505743,-0.6516009140014596,60.39890188952383,-0.9889726906616261,0.2660237710008607,10,-0.09125041961669922,0.033749580383304334,0.1393747329711914,-0.33625030517578125,-0.7800006866455078,4,-0.033644641560976574,-1.3025228401988047,23.40999984741211,1.536590207048782,23.20499992370605,1.3357725207163653,23.38750076293945,-0.033644641560976574
6465,2014-10-06,23.3075008392334,23.727500915527344,23.20249938964844,23.61249923706055,889200.0,-0.010507300477003101,-1.038835742512301,-5.80951861943655,45.77780113695116,45.54961142520266,0.09529674732759119,0.19746212068418956,0.32362916223556226,-0.41656520961727495,11.083879385998827,0.5250015258789027,-0.20201678559450187,-0.1668740272521987,-0.6181086536074112,0.2843605991030138,-0.3924913404298067,0.05874328592540934,-0.36413741760253515,29.793578704308022,-31.886702783051216,0.22561731317760633,10,0.1562490463256836,0.28124904632568715,0.37937450408935547,-0.03500080108642578,-0.3800010681152344,0,-0.02295405922972993,-2.794391323878586,23.55500030517578,-1.3025228401988047,23.40999984741211,1.536590207048782,23.20499992370605,-0.02295405922972993
6466,2014-10-07,22.88500022888184,23.21999931335449,22.84000015258789,23.18000030517578,769200.0,-0.018127237804937302,1.0266724989446145,0.9672184457215528,36.58299850357624,44.32156531493849,0.507696116235028,0.5596594456725974,0.7457167782193928,0.020805184880252625,10.50136304665524,0.4675006866455078,-0.1988676417493096,-0.5328746795654276,-0.9820617701947363,-0.08368758893611883,-0.7574682248800819,-0.3082811342507732,1.0174999237060511,4.235301298254011,-54.996528864368656,0.2245935453146543,10,0.48624992370605113,0.6787500381469691,0.8018751144409144,0.38749980926513317,0.11999893188476207,1,-0.00928554146405891,-1.038835742512301,23.3075008392334,-2.794391323878586,23.55500030517578,-1.3025228401988047,23.40999984741211,-0.00928554146405891
6467,2014-10-08,23.087499618530273,23.15749931335449,22.6825008392334,22.927499771118164,828400.0,0.008848564021112448,2.1666645473850696,-0.5423722238386255,41.970781324940994,44.19662482480228,0.2460223528646246,0.30735143220854866,0.5426505205452301,-0.1662543544195998,10.39267627874712,0.4749984741210902,-0.2057658858969127,-0.28875026702881,-0.6941787599742426,0.11667822591662258,-0.4914645135015263,-0.08603602055609372,0.7937505340576188,33.19663993771409,-23.02068770316209,0.20271424647271705,10,0.2050008773803711,0.36500072479248047,0.6143755912780762,0.18500041961669922,-0.0625,2,-0.018516503657028727,1.0266724989446145,22.88500022888184,-1.038835742512301,23.3075008392334,-2.794391323878586,23.55500030517578,-0.018516503657028727
6468,2014-10-09,22.63249969482422,23.059999465942386,22.607500076293945,23.020000457763672,688400.0,-0.01970763102215134,-1.0685686383928734,-2.4218820780583172,36.858958683829535,44.181543985690496,0.655954455197886,0.7236478975446445,0.9913817511591176,0.29922144666992523,11.436205432392637,0.4799995422363281,-0.18853722179543908,-0.6956252098083482,-1.2065090686896518,-0.18474135092704458,-0.9510671392489982,-0.44018328036769816,1.2008004852294931,1.9304723596478697,-50.812921990771,0.25544192944065164,10,0.6225004196166992,0.7462501525878906,1.0693755149841309,0.6400003433227539,0.027500152587890625,3,0.007069473083819444,2.1666645473850696,23.087499618530273,1.0266724989446145,22.88500022888184,-1.038835742512301,23.3075008392334,0.007069473083819444
6469,2014-10-10,22.334999084472656,22.802499771118164,22.309999465942386,22.607500076293945,580800.0,-0.013144841019023468,-2.0542632908098843,0.7032269814236914,30.123222548245167,43.116214893781994,0.8793642269447091,1.0036945470402046,1.2833795651890227,0.6086879251734061,12.19904511941914,0.4925003051757777,-0.2370531161566909,-0.9493758201599114,-1.6258722032040112,-0.27287943711581164,-1.287624011681963,-0.6111276286378597,1.4247530893554696,1.7636397153307843,-45.071401136631835,0.33824819152205066,10,0.7712507247924805,0.8950004577636719,1.3668761253356934,0.9375009536743164,0.20000076293945312,4,0.015446663749494771,-1.0685686383928734,22.63249969482422,2.1666645473850696,23.087499618530273,1.0266724989446145,22.88500022888184,0.015446663749494771
6470,2014-10-13,22.00749969482422,22.53249931335449,21.997499465942386,22.372499465942386,614800.0,-0.014663058118328576,-1.7792183343159207,1.3394438261624415,30.193003334550937,41.99808472018165,1.096856647861113,1.3143073230635274,1.6032302267538192,0.9459710972294744,12.678535250102483,0.5349998474121023,-0.2604953410359876,-1.2233752250671373,-2.1064550983894357,-0.3402953517448388,-1.6649151617282847,-0.7818352884059898,1.6362722623730477,0.8180147345622798,-45.8293988690241,0.4415399366611487,10,0.942500114440918,1.0662498474121094,1.6943755149841309,1.265000343322754,0.5825004577636719,0,0.03487447162780399,-2.0542632908098843,22.334999084472656,-1.0685686383928734,22.63249969482422,2.1666645473850696,23.087499618530273,0.03487447162780399
6471,2014-10-14,21.9424991607666,22.217500686645508,21.662500381469727,22.11000061035156,664800.0,-0.0029535628744279396,1.9019502246423425,0.4589083688239609,21.518965337412723,39.67007602340699,1.0452468888696345,1.324759070450611,1.6591854100101529,1.0181215953784246,14.159538916538,0.5550003051757812,-0.2744659284885458,-1.2106257438659682,-2.254113312032054,-0.16713817569988265,-1.732369527949011,-0.6888819597829254,1.5366455473051772,18.729028718694625,-21.338877516210875,0.5217437840830434,10,0.840001106262207,0.9637508392333984,1.759376049041748,1.330000877380371,0.35000038146972656,1,0.04489008308191034,-1.7792183343159207,22.00749969482422,-2.0542632908098843,22.334999084472656,-1.0685686383928734,22.63249969482422,0.04489008308191034
6472,2014-10-15,22.127500534057614,22.292499542236328,21.502500534057614,21.667499542236328,1658400.0,0.008431189717067245,1.000000000000009,-2.7462508113278816,28.583842788102388,36.8294585273489,0.7725730257090113,1.0807724321808152,1.469439179158421,0.8423366724386163,16.236145273663897,0.7899990081787145,-0.30376214964255155,-0.9529994010925336,-2.0709213729594644,0.16492257077439731,-1.5119603870260008,-0.39403841515906635,1.1336468548219187,40.12843843454006,1.0098389206820784,0.5589609859334661,10,0.5749998092651403,0.6987495422363317,1.574374675750736,1.144999504089359,0.3125,2,0.039656472964869405,1.9019502246423425,21.9424991607666,-1.7792183343159207,22.00749969482422,-2.0542632908098843,22.334999084472656,0.039656472964869405
6473,2014-10-16,22.502500534057614,22.57749938964844,21.6299991607666,21.75749969482422,1280000.0,0.016947237191241582,1.1173223765389255,1.6195635498169412,36.08090238000167,34.18783067084564,0.2853101074626849,0.658822943103953,1.091939155608177,0.4704046233325947,18.060465229625933,0.9475002288818395,-0.32768005788052434,-0.5267494201660199,-1.6523419606804488,0.598843120348409,-1.0895456904232326,0.036046850091192795,0.5124362951468484,76.92312206744954,38.23611980130252,0.5627962702572143,10,0.11250019073486683,0.24749946594238637,1.235624790191654,0.769999504089359,0.0625,3,0.023219601025310732,1.000000000000009,22.127500534057614,1.9019502246423425,21.9424991607666,-1.7792183343159207,22.00749969482422,0.023219601025310732
6474,2014-10-17,22.712499618530273,22.899999618530273,22.5,22.82250022888184,1956400.0,0.009332255504441722,2.0188719986180685,-0.1476516596474664,39.15618119216189,33.45209512142461,-0.06343667867113112,0.4116478019495702,0.8773960329666579,0.26536447119616113,19.312356665344925,0.39999961853027344,-0.34594649123944166,-0.27975034713745117,-1.3953680803856656,0.8358673861107633,-0.8375592137615584,0.27805851948665605,-1.2099990844726598,86.58317546800023,49.50785701159394,0.5578088666241073,10,-0.3512496948242223,-0.009999275207519531,1.0687508583068848,0.5600004196166992,0.274999618530277,4,-0.002311492438081597,1.1173223765389255,22.502500534057614,1.000000000000009,22.127500534057614,1.9019502246423425,21.9424991607666,-0.002311492438081597
6475,2014-10-20,22.63249969482422,22.71500015258789,22.29750061035156,22.71500015258789,889600.0,-0.003522286188209156,9.121144865214864,0.7499999999999758,38.8970480988231,33.70921174311871,-0.09974409902584469,0.4358246007558684,0.9478794345707584,0.3562554026441127,20.237622740742882,0.4174995422363317,-0.4235912332972518,-0.3101252555847154,-1.3951097289774594,0.7748592178080287,-0.8526174922810874,0.23236698111165666,-1.1020491790771523,80.8586691270002,44.62659099267959,0.5424922366963719,10,-0.3024997711181676,0.07000064849853516,1.0662508010864258,0.6400003433227539,0.11750030517578125,0,-0.004307957526865969,2.0188719986180685,22.712499618530273,1.1173223765389255,22.502500534057614,1.000000000000009,22.127500534057614,-0.004307957526865969
6476,2014-10-21,23.462499618530273,23.47500038146973,22.7450008392334,22.915000915527344,626000.0,0.03667292322535043,1.550215721877011,-6.636311092615712,53.18097166144536,34.95478844717475,-0.9378342221114622,-0.40115707326746275,0.11345938508411635,-0.4543638484385397,20.581095657687975,0.8425006866455114,-0.5170782535946365,0.5112497329711907,-0.5880103559715337,1.6105098219139151,-0.03838031150017329,1.0608797774425547,-1.904658120727543,99.36624771069779,59.94516861104836,0.5496300444713623,10,-0.9737491607666016,-0.7599992752075195,0.1100001335144043,-0.18999958038330078,-0.5749988555908239,1,-0.03718697837519824,9.121144865214864,22.63249969482422,2.0188719986180685,22.712499618530273,1.1173223765389255,22.502500534057614,-0.03718697837519824
6477,2014-10-22,23.27750015258789,23.63500022888184,23.252500534057614,23.57500076293945,588800.0,-0.007884900115087246,-1.2014380591689953,-0.5433813974714877,48.35506282055532,36.2321333512554,-0.8080208920930794,-0.2571017261365327,0.2946186876683825,-0.24906639382167128,20.740258399333708,0.38249969482422586,-0.5615772427573731,0.34387521743774485,-0.720306841633132,1.4080572765086217,-0.18821581209769178,0.8759662469731815,-1.6429722994384797,82.16958175338979,44.35723199096586,0.5320910295354377,10,-0.7087497711181641,-0.5749998092651367,0.2768745422363281,-0.005000114440917969,-0.375,2,-0.04231556670152381,1.550215721877011,23.462499618530273,9.121144865214864,22.63249969482422,2.0188719986180685,22.712499618530273,-0.04231556670152381
6478,2014-10-23,23.309999465942386,23.552499771118164,23.20499992370605,23.52750015258789,725200.0,0.0013961685379211275,1.5981304412928885,0.7310932451146298,46.870997429098054,38.09299722690571,-0.820605780198477,-0.3094022828151459,0.24503775064562205,-0.25931587282592616,20.61457718699684,0.3474998474121129,-0.5446702745108922,0.3788745880126996,-0.6813173485160817,1.4390665245414809,-0.15122138025169107,0.9089705562770902,-1.5554432702490288,75.70087060685803,39.06241040964501,0.5300959682643903,10,-0.7412490844726598,-0.6074991226196325,0.24437522888183238,-0.03749942779541371,-0.7474994659423864,3,-0.03732299235595882,-1.2014380591689953,23.27750015258789,1.550215721877011,23.462499618530273,9.121144865214864,22.63249969482422,-0.03732299235595882
6479,2014-10-24,23.43000030517578,23.44750022888184,23.107500076293945,23.28249931335449,582400.0,0.005148041269100956,2.726011935244399,-0.6781633386826894,51.61715450302935,40.473458467847756,-0.8593119357373062,-0.44991051261102655,0.10367823540754983,-0.3556242726005543,20.865132191694226,0.3400001525878942,-0.5566250000377053,0.4972503662109382,-0.5660465869886835,1.56054731941056,-0.034398110388874414,1.0288988428107508,-1.5626174674911155,84.67289852902361,45.220120363668315,0.531648476599811,10,-0.8612499237060547,-0.7274999618530273,0.1243743896484375,-0.1575002670288086,-0.9025001525878906,4,-0.03691847033083839,1.5981304412928885,23.309999465942386,-1.2014380591689953,23.27750015258789,1.550215721877011,23.462499618530273,-0.03691847033083839
6480,2014-10-27,23.57999992370605,23.67250061035156,23.38750076293945,23.417499542236328,648800.0,0.006402032290931503,-1.5618200989257924,1.1016900934917317,59.88619936707479,44.73648447114354,-0.8524376829044833,-0.6211229806851186,-0.062347679947908574,-0.48201622921925846,20.41132589694458,0.2849998474121094,-0.506333354441793,0.6404999732971142,-0.4380930115460977,1.719092958140326,0.10120348087550823,1.17979646571872,-1.6065600425495568,90.02687768494086,44.214183782221504,0.5392964924216052,10,-0.9924993515014648,-0.8774995803832972,-0.025625228881832385,-0.3074998855590785,-1.0174999237060511,0,-0.025127255664230685,2.726011935244399,23.43000030517578,1.5981304412928885,23.309999465942386,-1.2014380591689953,23.27750015258789,-0.025127255664230685
6481,2014-10-28,22.72500038146973,23.459999084472656,22.06999969482422,23.03249931335449,944400.0,-0.03625952268883392,1.3913999383084708,-1.8922966771130416,45.65087850176436,46.632821772661536,0.13994976843641993,0.19151809502634265,0.7630556136202138,0.39413418142207846,20.71674218877605,1.5100002288818324,-0.4203771257030233,-0.1813745498657191,-1.2425886933726993,0.8798395936412611,-0.7119816216192092,0.349232521887771,0.9475002288818288,40.87365444218596,-6.264936062482057,0.5306070717534904,10,-0.07375049591064808,-0.02250003814697621,0.8293743133544886,0.5474996566772425,-0.22750091552734375,1,0.0011000932061877577,-1.5618200989257924,23.57999992370605,2.726011935244399,23.43000030517578,1.5981304412928885,23.309999465942386,0.0011000932061877577
6482,2014-10-29,22.90999984741211,23.97249984741211,22.622499465942386,22.665000915527344,1202400.0,0.008140790443868617,-7.181775095945039,-0.7967472614720624,53.559977136279926,48.57494119002579,0.08674261162818198,-0.01761851735111364,0.5528202042314376,0.23113697552135193,20.448547552688503,1.350000381469723,-0.29788739277302057,0.018374919891357422,-1.0335224564318217,1.0702722962145366,-0.5075737682702304,0.5443236080529452,-0.8400001525878906,44.15243549101817,-8.345096650654448,0.5259486881615888,10,0.11124992370605469,-0.1724996566772461,0.6062498092651403,0.3625001907348633,-0.4575004577636683,2,-0.000982063929398147,1.3913999383084708,22.72500038146973,-1.5618200989257924,23.57999992370605,2.726011935244399,23.43000030517578,-0.000982063929398147
6483,2014-10-30,22.94499969482422,23.06999969482422,22.75,22.90999984741211,598800.0,0.0015277105039379624,1.2456130957957998,0.14285714285714285,58.39065876231648,50.71210536448741,0.1353452097825567,-0.09406389835207207,0.49948257414683894,0.21445474592246327,20.570072644848576,0.31999969482421875,-0.13298957347485896,0.07662477493285991,-0.9472115072216702,1.10046105708739,-0.4352933661444034,0.5885429160101232,-0.875,45.992111948573275,-12.389084033945657,0.511918141077265,10,0.07625007629394531,-0.20749950408935547,0.5062499046325719,0.3275003433227539,-0.2724990844726598,3,-0.0018522354674912478,-7.181775095945039,22.90999984741211,1.3913999383084708,22.72500038146973,-1.5618200989257924,23.57999992370605,-0.0018522354674912478
6484,2014-10-31,22.76250076293945,23.399999618530273,22.63750076293945,23.34749984741211,744800.0,-0.007953756126043321,1.2101460092105876,-16.71433242506822,60.8166408345557,53.147615668457696,0.3639566186317893,0.027424850221446917,0.6590495023833789,0.41495488507737477,21.573505051936202,0.7624988555908239,-0.0027585419644822196,-0.06624917984009215,-1.0382244471545334,0.9057260874743491,-0.5522368134973128,0.4197384538171285,-0.6544510650634727,36.39952759915687,-28.054198353195744,0.485987633657221,10,0.2587490081787145,-0.02500057220458629,0.6887488365173411,0.5099992752075231,-0.23500061035155895,4,-0.00878641433216687,1.2456130957957998,22.94499969482422,-7.181775095945039,22.90999984741211,1.3913999383084708,22.72500038146973,-0.00878641433216687
6485,2014-11-03,22.772499084472656,23.22249984741211,22.42250061035156,22.86750030517578,626800.0,0.00043924530249705995,-1.0125813324120367,0.1623955032147831,62.081528013073296,54.13656637419414,0.42008172065389715,-0.026044872433082844,0.6259237128837469,0.42016492604811617,22.245860742650354,0.7999992370605504,0.08727932786854709,-0.029500770568848367,-0.9750884202802794,0.9160868791425827,-0.5022945954245621,0.4432930542868654,-0.6271603836059576,36.92506351144609,-31.936422908555507,0.47279382485571503,11,0.2487506866455078,-0.03499889373779297,0.713750839233402,0.5000009536743164,-0.092498779296875,0,-0.010758543933889864,1.2101460092105876,22.76250076293945,1.2456130957957998,22.94499969482422,-7.181775095945039,22.90999984741211,-0.010758543933889864
6486,2014-11-04,22.67250061035156,23.38750076293945,22.424999237060547,22.802499771118164,1054400.0,-0.004391194561043199,-2.0799954834122096,1.3683946353999732,58.13434709606966,55.22315351591795,0.4427991514266729,0.060309497648081134,0.6981739213944955,0.5303940397748867,22.028936008205044,0.9625015258789027,0.1545585834387566,-0.11887426376343058,-1.0653101490483081,0.827561621521447,-0.5920922064058693,0.3543436788790082,-0.490618686553951,16.12904019708455,-54.038521605060694,0.47321794264243866,11,0.3487491607666051,0.06499958038330433,0.8124990463256871,0.5999994277954137,0.3624992370605504,1,-0.004851719368852314,-1.0125813324120367,22.772499084472656,1.2101460092105876,22.76250076293945,1.2456130957957998,22.94499969482422,-0.004851719368852314
6487,2014-11-05,22.65999984741211,22.92250061035156,22.479999542236328,22.88249969482422,867600.0,-0.0005513623377626509,1.925610663438424,1.7115483369279283,52.63597749355656,55.863706856413344,0.40062610041594127,0.0412561386552035,0.6859970152067838,0.5560706020543336,21.481013984064006,0.4425010681152308,0.2337532332857748,-0.11000003814697124,-1.0475445279496505,0.827544451655708,-0.5787722830483126,0.35877220675437016,-0.4423055651422132,24.296621794334225,-43.15682572750036,0.46877224490134,11,0.3612499237060547,0.0775003433227539,0.8112502098083496,0.630000114440918,0.6049995422363317,2,-0.0071712437142086305,-2.0799954834122096,22.67250061035156,-1.0125813324120367,22.772499084472656,1.2101460092105876,22.76250076293945,-0.0071712437142086305
6488,2014-11-06,22.792499542236328,22.872499465942386,22.487499237060547,22.582500457763672,1077600.0,0.005847294603550157,1.0810883259616466,-0.9438167572479298,51.37457191079358,55.83675323505381,0.20897525990904953,-0.08289208945858206,0.5383129266018649,0.43034597129916463,20.754630725528187,0.3850002288818395,0.19154211221188433,0.014499664306640625,-0.9208326288830833,0.9498319574963645,-0.4531664822882213,0.48216581090150257,-0.5397091486635865,37.85159154014435,-26.05921061139434,0.4676661465948625,11,0.22875022888183594,-0.054999351501464844,0.6762504577636719,0.5450010299682617,0.09500122070312145,3,-0.014917194665632905,1.925610663438424,22.65999984741211,-2.0799954834122096,22.67250061035156,-1.0125813324120367,22.772499084472656,-0.014917194665632905
6489,2014-11-07,22.68000030517578,23.020000457763672,22.512500762939453,22.71750068664551,706000.0,-0.004935800781835087,-1.72483448286456,-0.17857402361491248,50.807148959560884,54.82796985644116,0.22786094636337495,0.05984741919288439,0.6292523857644348,0.549992927492859,19.33587063407157,0.5074996948242188,0.18066990681861483,-0.1152496337890625,-1.0286497351902852,0.7981504676121602,-0.5719496844896739,0.34145041691154887,-0.39281572252625097,26.683901980084883,-33.63386193724757,0.4567000507006122,11,0.3412494659423828,0.05749988555908203,0.7849993705749512,0.6712503433227539,-0.1275005340576172,4,-0.0003306743705162596,1.0810883259616466,22.792499542236328,1.925610663438424,22.65999984741211,-2.0799954834122096,22.67250061035156,-0.0003306743705162596
6490,2014-11-10,22.774999618530273,22.832500457763672,22.57250022888184,22.770000457763672,564000.0,0.00418868219030899,3.3333068425653067,-0.13330959768067502,34.428035480687925,53.580987298543775,0.007446938978290518,0.026662433732614232,0.5096453253694868,0.46332516246946653,17.333021156260813,0.2600002288818324,0.17363344982949513,-0.05862531661987447,-0.8938158856806737,0.7765652524409248,-0.4762206011502741,0.35896996791052516,-0.4541087305854923,36.363618348565815,-18.229294245073426,0.4175952845304,11,0.4225006103515625,-0.037499427795410156,0.7512502670288086,0.7512502670288121,0.05999946594238281,0,-0.010867155656986816,-1.72483448286456,22.68000030517578,1.0810883259616466,22.792499542236328,1.925610663438424,22.65999984741211,-0.010867155656986816
6491,2014-11-11,22.927499771118164,23.01749992370605,22.57500076293945,22.834999084472656,559200.0,0.0066959453410402325,2.2476884418594105,18.503243037008776,41.95399022908419,52.29143319774425,-0.12662374690798828,-0.05086835354501673,0.32824107133501457,0.31270319609227215,14.704079114967152,0.44249916076660156,0.13450101034639061,0.04462480545043945,-0.677874750625346,0.7671243615262249,-0.31662497258745503,0.40587458348833394,-0.5735767039840347,82.8702722558951,30.453417733950417,0.36124977803789354,11,-0.016249656677246094,-0.18999958038330078,0.598750114440918,0.6087503433227539,0.4875011444091797,1,-0.010794873772244418,3.3333068425653067,22.774999618530273,-1.72483448286456,22.68000030517578,1.0810883259616466,22.792499542236328,-0.010794873772244418
6492,2014-11-12,23.0049991607666,23.03750038146973,22.71500015258789,22.79750061035156,478400.0,0.0033801936723194537,1.36696554185999,2.2432109202631474,43.13060392674374,50.59587154934727,-0.2114685127792093,-0.062459377040006814,0.2268972538084455,0.23854966233710684,11.74026158168872,0.3225002288818395,0.04386579783599487,0.07824926376342844,-0.5517633068079846,0.7082618343348415,-0.23675702152227984,0.39325554904913673,-0.6187045580269128,94.09069944062722,42.77594668788136,0.31500628528570707,11,-0.0937490463256836,-0.2674989700317383,0.46250104904174805,0.5312509536743164,0.4500007629394496,2,0.0013040942290782898,2.2476884418594105,22.927499771118164,3.3333068425653067,22.774999618530273,-1.72483448286456,22.68000030517578,0.0013040942290782898
6493,2014-11-13,23.024999618530273,23.14249992370605,22.90999984741211,23.084999084472656,654400.0,0.0008693961527188598,1.6571263528463578,-0.28915607276470473,40.448066419130384,48.332696614300026,-0.24465575546416574,-0.04354082310132057,0.18722589353060215,0.22448032255931238,9.6153001246217,0.23250007629394176,0.08029445450545936,0.07212476730346751,-0.5263584834452679,0.6706080180522029,-0.2271168580709002,0.3713663926778352,-0.6069809108971356,81.34913306347892,32.838965592630196,0.29924162537436744,11,-0.11999893188476918,-0.28749942779541016,0.3475008010864258,0.46000099182128906,0.4449996948242152,3,0.010423443000842303,1.36696554185999,23.0049991607666,2.2476884418594105,22.927499771118164,3.3333068425653067,22.774999618530273,0.010423443000842303
6494,2014-11-14,22.65999984741211,23.059999465942386,22.487499237060547,23.059999465942386,568000.0,-0.015852324741165935,1.8625038743055722,6.666719649044787,30.29972823267927,44.80138552758958,0.11652953758158091,0.33447272230493397,0.5270213137577855,0.5936283935661777,8.349474486500807,0.5725002288818395,0.054716855466157455,-0.29025001525878835,-0.8936130744780186,0.31311304396044193,-0.5919315448684053,0.011431514350828564,-0.21089151698339137,26.33594343770853,-16.223582629681182,0.3016815296096155,11,0.24625015258789062,0.0775003433227539,0.6568751335144043,0.7875003814697266,0.6525001525878906,4,0.010039758034390278,1.6571263528463578,23.024999618530273,1.36696554185999,23.0049991607666,2.2476884418594105,22.927499771118164,0.010039758034390278
6495,2014-11-17,22.53499984741211,22.747499465942386,22.48500061035156,22.59749984741211,536800.0,-0.005516328369008172,-2.230785482886467,0.15625014901175266,44.08095745704874,43.23989778992058,0.2283062351020888,0.47620925265485425,0.6138032827172779,0.7212137408601613,6.685896258411531,0.2624988555908274,-4.6247086558537376e-05,-0.4103750228881822,-1.0259988410105478,0.2052487952341835,-0.718186931949365,-0.10256311382699934,-0.055423686643724324,7.604454642767548,-33.71555570711607,0.30781190906118366,11,0.27624988555908203,0.2025003433227539,0.633124828338623,0.7637500762939489,1.0475006103515625,0,0.0007765664000243255,1.8625038743055722,22.65999984741211,1.6571263528463578,23.024999618530273,1.36696554185999,23.0049991607666,0.0007765664000243255
6496,2014-11-18,22.59000015258789,22.6924991607666,22.30500030517578,22.5,892400.0,0.002440661439902181,1.6271271918481354,-1.44000244140625,39.15251344200739,41.74173511752623,0.17921937847022562,0.37154108904747574,0.5243852714496668,0.6657917369579067,6.8655104157792275,0.3874988555908203,-0.051967239559651546,-0.3117497444152839,-0.8959317050174569,0.27243221618688906,-0.6038407247163704,-0.019658764114197425,1.3824996948242188,34.02984802694672,-6.64553079622155,0.29209098030108605,11,0.13374996185302734,0.14750003814697266,0.4218745231628418,0.5524997711181676,1.129999160766598,1,0.010845459505528066,-2.230785482886467,22.53499984741211,1.8625038743055722,22.65999984741211,1.6571263528463578,23.024999618530273,0.010845459505528066
6497,2014-11-19,22.292499542236328,22.667499542236328,22.280000686645508,22.667499542236328,433200.0,-0.01316957097574345,1.0666605631510417,-4.166659602424448,31.222967721538524,39.50266798538678,0.4683610867788026,0.623427752178177,0.7863641544515545,0.9594997989708673,7.392320792651017,0.3874988555908203,-0.11965989471944383,-0.5600003242492662,-1.176016746583965,0.05601609808543273,-0.8680085354166174,-0.25199211308191494,1.6466503143310547,1.4491439590621868,-36.9610901425509,0.30800821116734994,11,0.4187507629394531,0.44500064849853516,0.5518755912780762,0.6825008392333984,1.2399997711181605,2,0.05035332045938934,1.6271271918481354,22.59000015258789,-2.230785482886467,22.53499984741211,1.8625038743055722,22.65999984741211,0.05035332045938934
6498,2014-11-20,22.440000534057614,22.44499969482422,22.155000686645508,22.155000686645508,557200.0,0.006616619708428084,-1.0350818487237488,-0.7599995930989488,40.5286136327735,38.36060850463262,0.2968127692373592,0.4294235022744459,0.6148003775770796,0.8024390122439549,7.94191143540025,0.28999900817871094,-0.1616279257361093,-0.36899938583374237,-0.971715521071399,0.2337167494039143,-0.6703574534525707,-0.06764131821491404,1.4327833557128926,31.491738324059508,-6.876534145169213,0.30135806761882905,11,0.20874977111816762,0.36124897003174183,0.324374675750736,0.45499992370605824,0.9099998474121165,3,0.04523170077950556,1.0666605631510417,22.292499542236328,1.6271271918481354,22.59000015258789,-2.230785482886467,22.53499984741211,0.04523170077950556
6499,2014-11-21,22.565000534057614,22.690000534057614,22.4375,22.65500068664551,490000.0,0.005570409849602553,2.156259685764109,-0.315790178153179,44.29164659620744,39.45656529524591,0.17185716940983298,0.24906700017685424,0.47910558794552927,0.6707843507890452,8.117438629441844,0.25250053405761363,-0.17691050594933344,-0.20074939727783558,-0.7362275417082067,0.33472874715253553,-0.46848846949302114,0.06698967493734997,1.2047163635253924,69.19842904970282,29.38157959652648,0.26773907221518506,11,0.08374977111816762,0.4562492370605504,0.1174998283386266,0.32999992370605824,0.5349998474121165,4,0.04010630435975182,-1.0350818487237488,22.440000534057614,1.0666605631510417,22.292499542236328,1.6271271918481354,22.59000015258789,0.04010630435975182
6500,2014-11-24,22.98749923706055,23.107500076293945,22.604999542236328,22.670000076293945,586800.0,0.01872362920467263,-1.2458112940554686,-3.5277624719193983,57.359783096964804,41.16832005834375,-0.24286876203983354,-0.23199059180248227,0.05487257846627358,0.24545728206190986,8.651575911981006,0.5424995422363317,-0.18753286843040584,0.251374340057378,-0.14081703544902524,0.6435657155637813,0.055278652304174614,0.4474700278105814,0.6853346878662059,87.40147862166226,42.74638472945067,0.19609568775320185,11,-0.3387489318847692,0.033750534057613635,-0.45562410354614613,-0.09249877929687855,-0.12749862670899148,0,0.01413815220124004,2.156259685764109,22.565000534057614,-1.0350818487237488,22.440000534057614,1.0666605631510417,22.292499542236328,0.01413815220124004
6501,2014-11-25,22.75,23.149999618530273,22.61249923706055,23.107500076293945,559200.0,-0.010331669165545954,1.4293848627352779,-1.125987468536161,51.90275335903349,42.14300332859817,-0.03709683419689114,0.007881681770644633,0.2743020602020323,0.4854645228742882,7.216736340227067,0.537500381469723,-0.19346286047150585,0.012625122070311079,-0.37957632212671655,0.4048265662673387,-0.18347560002820273,0.2087258441688249,0.831763930629883,59.79899015845388,12.049486991740999,0.19610072209851315,11,-0.09749984741210938,0.27124977111816406,-0.2337498664855957,0.14500045776367188,-0.16500091552734375,1,0.036593426714886634,-1.2458112940554686,22.98749923706055,2.156259685764109,22.565000534057614,-1.0350818487237488,22.440000534057614,0.036593426714886634
6502,2014-11-26,22.88750076293945,22.92499923706055,22.542499542236328,22.71999931335449,441600.0,0.006043989579755937,2.1546575008453757,-0.4685354233246013,52.00424606578979,43.4270232893381,-0.21570075648203257,-0.1384916181072775,0.11729711035763302,0.35285358022877134,6.616365561910468,0.3824996948242223,-0.1568465020618035,0.15125083923339488,-0.23898996679193374,0.5414916452587235,-0.04386956377926765,0.3463712422460574,0.608657373051372,73.61817714782987,23.599766113573644,0.19512040301266356,11,-0.23500061035155895,0.1337490081787145,-0.2918753623962367,0.007499694824222303,-0.49999999999999645,2,0.03637350180947063,1.4293848627352779,22.75,-1.2458112940554686,22.98749923706055,2.156259685764109,22.565000534057614,0.03637350180947063
6503,2014-11-28,22.90250015258789,23.332500457763672,22.864999771118164,22.97249984741211,333600.0,0.0006553528846946488,-5.448264975928021,-0.41790500916658124,54.89548816394222,46.15988550392288,-0.27927256480581164,-0.16531395058767018,0.08425817741881758,0.343040549156548,6.270175249669503,0.4675006866455078,-0.15175628134277375,0.16837520599365163,-0.2175181042882457,0.554268516275549,-0.024571449147298807,0.3613218611346021,0.5131885364422111,51.95529773803486,-0.9728525831157526,0.19294665514094894,11,-0.15874958038330078,0.11874961853027344,-0.2668747901916504,-0.00749969482421875,-0.212499618530277,4,0.02750787715617209,2.1546575008453757,22.88750076293945,1.4293848627352779,22.75,-1.2458112940554686,22.98749923706055,0.02750787715617209
6504,2014-12-01,22.5625,23.040000915527344,22.51499938964844,22.91250038146973,610000.0,-0.014845547443407492,-1.3595489243878507,5.000027247956454,45.779550646074135,46.34861808048126,0.050783182642263114,0.16752340492033824,0.4043138876116288,0.6859034563295054,6.213624179222879,0.5250015258789027,-0.16530773552730693,-0.16162490844726562,-0.554720515661522,0.23147069876699078,-0.3581727120543938,0.03492289515986258,0.7775474088870276,5.810464622520041,-47.180049836964216,0.19654780360712817,12,0.18125057220458984,0.45874977111816406,0.07312536239624023,0.3325004577636719,0.31500053405761363,0,0.0349030639986585,-5.448264975928021,22.90250015258789,2.1546575008453757,22.88750076293945,1.4293848627352779,22.75,0.0349030639986585
6505,2014-12-02,22.52750015258789,22.832500457763672,22.38249969482422,22.61750030517578,869600.0,-0.0015512397744978923,-1.3684184108818953,0.25714301284461405,41.666673289406056,46.62796917463666,0.09455029598299447,0.1931292825856019,0.41299031908063455,0.7239907717984551,5.7350181328095555,0.4500007629394531,-0.17821054341692744,-0.18437480926513672,-0.5862938251540655,0.21754420662379204,-0.3853343172096011,0.01658469867932766,0.8050003051757812,15.263193822604673,-32.545386428392334,0.2009595079444643,12,0.21625041961669922,0.49374961853027344,0.10812520980834961,0.36750030517578125,0.4174995422363281,1,0.02541339363018813,-1.3595489243878507,22.5625,-5.448264975928021,22.90250015258789,2.1546575008453757,22.88750076293945,0.02541339363018813
6506,2014-12-03,22.5625,22.625,22.462499618530273,22.47249984741211,1039600.0,0.0015536498579531433,-1.9545359966708282,-1.0,40.615076427437046,47.67153680862539,0.061730994180610566,0.15754324943197417,0.36233069925062367,0.691794307609328,5.524071365437068,0.16250038146972656,-0.13205807468333575,-0.14387493133544993,-0.5510390094198172,0.26328914674891735,-0.34745697037763534,0.059707107706735485,0.699350471496583,18.947385328284554,-22.05643018685076,0.20358203904218433,12,0.18125057220458984,0.45874977111816406,0.08250045776367188,0.3325004577636719,0.31749916076660156,2,0.01318562261945977,-1.3684184108818953,22.52750015258789,-1.3595489243878507,22.5625,-5.448264975928021,22.90250015258789,0.01318562261945977
6507,2014-12-04,22.497499465942386,22.69499969482422,22.399999618530273,22.604999542236328,690000.0,-0.0028809100967363,1.0521717208574102,-1.194443267070702,39.02184975889219,47.504118600416355,0.17753895470895742,0.2210803624668145,0.3996324418177437,0.7601269085080595,5.355937163133197,0.2950000762939453,-0.12221373320015516,-0.20075044631957795,-0.618167385104389,0.21666649246523306,-0.40945891571198345,0.007958023072827558,0.6979400184631324,12.10522934343127,-22.812220712820753,0.20870846939240506,12,0.36000061035155895,0.5662508010864222,0.1793756484985316,0.3975009918212855,0.625,3,0.0038893041719028076,-1.9545359966708282,22.5625,-1.3684184108818953,22.52750015258789,-1.3595489243878507,22.5625,0.0038893041719028076
6508,2014-12-05,22.45249938964844,22.607500076293945,22.31999969482422,22.607500076293945,807200.0,-0.0020002256856175293,2.7096659078324,1.441865829208155,45.017997307273205,47.584824234979216,0.2508812924306092,0.2522346552545045,0.4245439246907097,0.8138995366827153,5.113144778506315,0.28750038146972656,-0.10903204497819985,-0.22875051498412802,-0.657544564469756,0.20004353450149992,-0.4431475397269402,-0.014353490241315825,0.680513766891476,18.402704191921828,-16.873200617198066,0.21439702474281316,12,0.37375068664550426,0.3250007629394496,0.4268755912780726,0.4425010681152308,0.8175010681152308,4,-0.002894939471146607,1.0521717208574102,22.497499465942386,-1.9545359966708282,22.5625,-1.3684184108818953,22.52750015258789,-0.002894939471146607
6509,2014-12-08,22.67250061035156,22.877500534057614,22.177499771118164,22.427499771118164,906800.0,0.009798518057394956,1.1374046690680915,-1.5806435734941375,53.15730555570147,47.11788228594996,0.05334206958862353,0.03335278249804574,0.18538748784342474,0.6057157986670383,5.354722475757686,0.7000007629394496,-0.04500157869597032,-0.008374309539799896,-0.4371860769876541,0.4204374579080543,-0.222780193263727,0.2060315741841272,0.40183179799469215,70.71432853226943,30.61883846393249,0.21440588372392766,12,0.08249950408935902,0.10499954223633168,0.20687437057495472,0.22249984741211293,0.2249984741210973,0,0.0007718567972190282,2.7096659078324,22.45249938964844,1.0521717208574102,22.497499465942386,-1.9545359966708282,22.5625,0.0007718567972190282
6510,2014-12-09,22.52750015258789,22.71750068664551,22.21999931335449,22.51749992370605,898000.0,-0.006395432963290593,1.5512806091757736,0.04081712092550419,48.62183132238245,46.75333539298873,0.14106405059360938,0.16744551127978013,0.30762155148496007,0.7541462874157645,5.609355331950987,0.49750137329102273,-0.012102961269977897,-0.14099979400634766,-0.5726500758446811,0.29065048783198577,-0.3568249349255126,0.07482534691281728,0.491672352456316,50.000000000000256,8.759796758691209,0.21582514091916655,12,0.22749996185302734,0.24375057220458984,0.35187482833862305,0.36750030517578125,0.7374992370605504,1,0.015536583247099278,1.1374046690680915,22.67250061035156,2.7096659078324,22.45249938964844,1.0521717208574102,22.497499465942386,0.015536583247099278
6511,2014-12-10,22.68000030517578,23.190000534057614,22.427499771118164,23.15250015258789,1020000.0,0.0067695106671821215,1.7853878097043234,-47.24890329962083,59.128398403309866,47.5449078749354,-0.025043349104109325,-0.004793135259369308,0.13551132217255457,0.6087521120128372,6.336792889677794,0.7625007629394496,0.010176952166130349,0.02387533187866353,-0.3903501057159886,0.43810076947331567,-0.18323738691866254,0.2309880506759896,-0.5249996185302734,49.62964497910883,3.2175016534843763,0.2071127187973268,12,0.07499980926513672,0.09125041961669922,0.19937467575073242,0.21500015258789062,0.6525001525878906,2,0.011684276282305062,1.5512806091757736,22.52750015258789,1.1374046690680915,22.67250061035156,2.7096659078324,22.45249938964844,0.011684276282305062
6512,2014-12-11,23.03499984741211,23.40500068664551,22.795000076293945,22.8174991607666,1144400.0,0.01565253692502444,-3.6476439600363575,-0.46031906218967733,62.768226026550714,48.41965652633635,-0.3988647280286699,-0.3767458148865117,-0.22949404073711577,0.25992133053619426,7.195214769445438,0.7250003814697301,-0.02338528875291246,0.37737483978271413,-0.04235084932437161,0.7971005288897999,0.16751199522916949,0.5872376843362588,-0.8592991638183598,69.85738792101465,20.667378530540873,0.20986284455354307,12,-0.24374961853027344,-0.25499916076660156,-0.1556248664855957,-0.1399993896484375,0.2275009155273402,3,-0.006728920671684846,1.7853878097043234,22.68000030517578,1.5512806091757736,22.52750015258789,1.1374046690680915,22.67250061035156,-0.006728920671684846
6513,2014-12-12,23.26499938964844,23.57999992370605,22.895000457763672,23.104999542236328,990800.0,0.009984785924023853,-1.3620752024098324,0.7356291599800221,64.37369628580015,50.48567270852813,-0.6392613625094512,-0.6196110573621176,-0.4736418585838642,0.03337907573169474,7.987664582698768,0.6849994659423793,-0.020464018395941252,0.595374393463139,0.12122909091736034,1.0695196960089177,0.3583017421902497,0.8324470447360284,-1.0401267059326216,77.54007131647205,29.605330504631937,0.23707265127288904,12,-0.3862495422363317,-0.3974990844726598,-0.3856244087219274,-0.3699989318847692,0.1500015258789027,4,-0.006125077474511298,-3.6476439600363575,23.03499984741211,1.7853878097043234,22.68000030517578,1.5512806091757736,22.52750015258789,-0.006125077474511298
6514,2014-12-15,22.88750076293945,23.53249931335449,22.774999618530273,23.28750038146973,912000.0,-0.01622603209166451,-1.4239916260021066,-2.499999999999989,47.907981178693724,51.17915136289342,-0.23558777696703004,-0.2363105065257649,-0.11964429462018344,0.413132973234962,8.586044012469479,0.7574996948242152,-0.03752389837978498,0.20650072097777894,-0.27748596230380684,0.6904874042593647,-0.03549262066301395,0.44849406261857183,-0.5813204448242146,49.08096691312592,5.88492777750475,0.24199334164079375,12,-0.008750915527340197,-0.020000457763668322,-0.0081257820129359,0.007499694824222303,0.46249961853028054,0,0.0167121652462634,-1.3620752024098324,23.26499938964844,-3.6476439600363575,23.03499984741211,1.7853878097043234,22.68000030517578,0.0167121652462634
6515,2014-12-16,22.552499771118164,22.94499969482422,22.53000068664551,22.76499938964844,940000.0,-0.014636853332790967,-2.2233209632379154,0.5312495529647373,46.03014797951489,51.78082597979095,0.1154758609251445,0.10547659732120707,0.19545722091302054,0.7460690511629764,8.983128884609798,0.4149990081787074,-0.07415655056458093,-0.1293752670288093,-0.6123127089845184,0.3535621749268998,-0.3708439880066656,0.11209345394904702,-0.16989027666748058,10.845985548836428,-29.000300111093377,0.24146872097785457,12,0.3262500762939453,0.3150005340576172,0.3268752098083496,0.3425006866455078,0.8099994659423864,1,0.015297608551417152,-1.4239916260021066,22.88750076293945,-1.3620752024098324,23.26499938964844,-3.6476439600363575,23.03499984741211,0.015297608551417152
6516,2014-12-17,22.834999084472656,22.86000061035156,22.357500076293945,22.38999938964844,696000.0,0.012526297138744535,1.0302939227200716,-2.0941199702003774,49.00281700753817,52.88982234075162,-0.13891262068045052,-0.166250665618076,-0.0904486447792614,0.4596537144163122,8.898151578815678,0.5025005340576136,-0.052325931006517834,0.1408740997314446,-0.34467290078790214,0.6264211002507913,-0.10189940052822877,0.38364759999111797,0.7450008392333949,39.059228448128025,3.340903962856842,0.2427735002596742,12,0.043750762939453125,0.032501220703125,0.13250112533569336,0.060001373291015625,0.45250129699707387,2,0.018830756400957105,-2.2233209632379154,22.552499771118164,-1.4239916260021066,22.88750076293945,-1.3620752024098324,23.26499938964844,0.018830756400957105
6517,2014-12-18,23.415000915527344,23.42499923706055,22.84499931335449,23.04999923706055,764400.0,0.025399687072861665,2.012999752291287,0.8202290534400863,58.01408007100881,54.333831536722236,-0.6426629985879408,-0.6933964957422845,-0.6737157512963989,-0.12216865820118272,9.114435981900845,0.5900001525878942,0.0011501894691328118,0.6647508621215827,0.11891512029639628,1.2105866039467692,0.3918329912089895,0.937668733034176,0.14054901123046548,86.50314693061176,50.6559785670749,0.2729178709125939,12,-0.5362510681152344,-0.5475006103515625,-0.5906257629394531,-0.5200004577636719,-0.1400012969970703,3,-0.003523401859402142,1.0302939227200716,22.834999084472656,-2.2233209632379154,22.552499771118164,-1.4239916260021066,22.88750076293945,-0.003523401859402142
6518,2014-12-19,23.45499992370605,23.59250068664551,23.209999084472656,23.5,1820400.0,0.0017082642158763317,2.326079925696728,-0.12328731331585596,65.40120134946105,55.69426440269554,-0.5872591612392775,-0.6887689686240002,-0.7019143142338997,-0.1639736996999659,9.187405687098082,0.3825016021728551,0.06074839444652369,0.653999900817869,0.04458161936736005,1.2634181822683779,0.3492907600926145,0.9587090415431234,-1.0974998474121058,88.86634048704494,47.18651478820699,0.30470914072525385,12,-0.5487499237060511,-0.5812492370605433,-0.6306247711181605,-0.5599994659423793,0.1025009155273473,4,-0.008207169532839842,2.012999752291287,23.415000915527344,1.0302939227200716,22.834999084472656,-2.2233209632379154,22.552499771118164,-0.008207169532839842
6519,2014-12-22,23.46999931335449,23.6200008392334,23.212499618530273,23.372499465942386,499600.0,0.0006394964697176153,1.0503056533880983,-2.166659602424119,66.3770458008841,57.66706601141794,-0.5333211555432733,-0.6666724321187836,-0.695104863601582,-0.17855466842426537,9.887602793974269,0.407501220703125,0.13689473362973104,0.6237493515014627,-0.043534017765860966,1.2910327207687864,0.2901076668678009,0.9573910361351246,-1.0877992248535122,88.1186981994637,41.31703931374469,0.3336416846336616,12,-0.48124885559081676,-0.5824985504150355,-0.6487488746643031,-0.6074991226196254,-0.21500015258788707,0,-0.002343348932091871,2.326079925696728,23.45499992370605,2.012999752291287,23.415000915527344,1.0302939227200716,22.834999084472656,-0.002343348932091871
6520,2014-12-23,23.3125,23.74250030517578,23.122499465942386,23.607500076293945,599200.0,-0.0067106654436445146,1.1946911617261193,-3.0256465432922117,62.50000000000006,58.04168841105018,-0.28246349745461075,-0.5097095395694105,-0.5066193152218759,-0.020670339024938755,10.856096084834741,0.6200008392333949,0.19948673611404644,0.4499999999999993,-0.2469369323287971,1.1469369323287957,0.1015315338356011,0.7984684661643975,-0.8807878814697254,68.95305168845084,17.858510463857876,0.3484684661643975,12,-0.2624998092651367,-0.36374950408935547,-0.49062490463256836,-0.4862499237060547,-0.04750061035155895,1,0.0016085954517846002,1.0503056533880983,23.46999931335449,2.326079925696728,23.45499992370605,2.012999752291287,23.415000915527344,0.0016085954517846002
6521,2014-12-24,23.582500457763672,23.645000457763672,23.209999084472656,23.354999542236328,306800.0,0.011581789072972581,1.4680864878903968,-0.7711893447127663,66.92669294304793,58.503740290660986,-0.45927948063275537,-0.7527364974028963,-0.7397617579213964,-0.2889513604348686,11.789991837423452,0.4350013732910156,0.23650380137033622,0.6783754348754876,-0.08641097835983302,1.4431618481108082,0.2959822282578273,1.0607686414931479,-1.0721410480346663,82.17273865208519,25.06623452767723,0.382393206617661,12,-0.5325002670288086,-0.6337499618530273,-0.8081254959106445,-0.7562503814697266,-1.0200004577636719,2,-0.009329003135063796,1.1946911617261193,23.3125,1.0503056533880983,23.46999931335449,2.326079925696728,23.45499992370605,-0.009329003135063796
6522,2014-12-26,23.71999931335449,23.97249984741211,23.625,23.625,652800.0,0.005830546079584664,-6.315839139076837,0.41757771890403883,69.2191117854236,59.042119790619154,-0.5469057176126455,-0.86923493895981,-0.8440089769820993,-0.42275615254001764,13.116697858706889,0.3899993896484375,0.3065528870321259,0.7742493629455538,-0.0729116575883566,1.6214103834794642,0.3506688526785986,1.197829873212509,-1.1357114498986753,70.29406814841356,7.949268189346064,0.4235805102669548,12,-0.5549993515014613,-0.65624904632568,-0.989374160766598,-0.8937492370605433,-1.2049999237060476,4,-0.018233513676421564,1.4680864878903968,23.582500457763672,1.1946911617261193,23.3125,1.0503056533880983,23.46999931335449,-0.018233513676421564
6523,2014-12-29,23.53249931335449,23.899999618530273,23.40500068664551,23.6875,476400.0,-0.007904721982619822,-1.414641067748458,-1.6315979681571848,63.1699749795391,60.73789687960197,-0.35477927637885287,-0.6662773833810682,-0.6368397505326229,-0.23361283634037378,13.47189697289023,0.4949989318847621,0.3395465310192556,0.5552494049072223,-0.33108519362759026,1.4415840034420349,0.1120821056398178,0.9984167041746268,-0.8371544911821722,48.23525451873064,-12.511738950085068,0.44316729926740545,12,-0.3674993515014613,-0.46874904632568004,-0.8081240653991664,-0.7062492370605433,-0.7199993133544886,0,-0.01094230117232331,-6.315839139076837,23.71999931335449,1.4680864878903968,23.582500457763672,1.1946911617261193,23.3125,-0.01094230117232331
6524,2014-12-30,23.35000038146973,23.53499984741211,23.20000076293945,23.46750068664551,374400.0,-0.007755186963128602,1.653472526476512,0.7580631268073412,62.45270607042971,62.56262555637028,-0.11150099426761884,-0.4445481229024857,-0.443156642807228,-0.052710592047571225,14.451954833964159,0.3349990844726598,0.33202156517403125,0.33337545394897816,-0.545315610101472,1.2120665179994283,-0.10597007807624692,0.7727209859742032,-0.5524831572782318,26.76480157973286,-33.88168865457422,0.43934553202522425,12,-0.18500041961670277,-0.2750005722045934,-0.6250004768371618,-0.5237503051757848,-0.8400001525878906,1,0.008886529095234463,-1.414641067748458,23.53249931335449,-6.315839139076837,23.71999931335449,1.4680864878903968,23.582500457763672,0.008886529095234463
6525,2014-12-31,23.10000038146973,23.66250038146973,23.0674991607666,23.4325008392334,438000.0,-0.010706637940717023,-1.9936949991843025,2.829783780273978,56.176479333010654,63.35969914808945,0.25069222873904096,-0.1575356582748242,-0.18206786410262765,0.1922667750226772,15.646293411490003,0.5950012207031286,0.2942511071951124,0.054750442504886365,-0.7936270838066228,0.9031279688163956,-0.36943832065086823,0.47893920566064097,-0.2084845474205821,3.5912923805172103,-56.03429692094971,0.4241887631557551,12,0.30874919891357067,-0.025000572204593396,-0.26500034332275746,-0.3500003814697301,-0.6550006866455114,2,0.006709903754859248,1.653472526476512,23.35000038146973,-1.414641067748458,23.53249931335449,-6.315839139076837,23.71999931335449,0.006709903754859248
6526,2015-01-02,22.86000061035156,23.399999618530273,22.602500915527344,23.252500534057614,699200.0,-0.010389600309733904,1.3200026633596378,1.1804492732007974,47.33638586899716,62.17328868119925,0.5527376985095991,0.11161757897072633,0.03970302195412856,0.4236417972115234,16.523314183546344,0.7974987030029297,0.3288024703008787,-0.20012435913086435,-1.0229091693286136,0.622660451066885,-0.6115167642297408,0.21126804596801207,1.1124992370605504,18.795612816278766,-37.90254284695655,0.4113924050988748,1,0.4274997711181676,0.21499919891357777,-0.02500057220458629,-0.12250041961669567,0.014999389648441053,4,0.017716481560962283,-1.9936949991843025,23.10000038146973,1.653472526476512,23.35000038146973,-1.414641067748458,23.53249931335449,0.017716481560962283
6527,2015-01-05,22.584999084472656,22.95000076293945,22.5,22.747499465942386,1136800.0,-0.012029812709382637,-1.7067833070414242,0.4140137912266896,39.78977912546,59.3275751007547,0.779605865996345,0.4147762595270841,0.29886827907939306,0.6897290129714833,17.2285504339613,0.4500007629394496,0.39221853288150754,-0.4795008659362807,-1.290535922443599,0.3315341905710376,-0.8850183941899381,-0.07398333768262333,1.360100784301757,6.071364830933933,-46.00799356708593,0.40551752825365867,1,0.6512508392333984,0.49000072479248047,0.2518758773803711,0.15250110626220703,0.2550010681152344,0,-0.0009961959435333956,1.3200026633596378,22.86000061035156,-1.9936949991843025,23.10000038146973,1.653472526476512,23.35000038146973,-0.0009961959435333956
6528,2015-01-06,22.387500762939453,22.76749992370605,22.302499771118164,22.684999465942386,2810000.0,-0.008744668122169008,1.0108131291678335,1.830756951535834,42.063486296749765,56.62606848918422,0.9049167658481672,0.6399668014534967,0.47686116425172287,0.8703678777622414,18.30338831821135,0.4650001525878871,0.42489330223228094,-0.6737492561340339,-1.4955594302826896,0.14806091801462173,-1.0846543432083635,-0.2628441690597043,1.4997951110839836,6.250070123080014,-44.29973649255665,0.410905087074328,1,0.7499990463256836,0.6874990463256836,0.4493741989135742,0.34999942779541016,0.8074989318847656,1,0.005695080842612388,-1.7067833070414242,22.584999084472656,1.3200026633596378,22.86000061035156,-1.9936949991843025,23.10000038146973,0.005695080842612388
6529,2015-01-07,22.690000534057614,23.184999465942386,22.31999969482422,22.582500457763672,725200.0,0.013511993782661103,-1.7351702134717388,-0.36134636961049826,52.20530742150643,55.482213758240476,0.5365640413217072,0.3571569235567509,0.1541002931114832,0.5499619166212462,18.835510251203065,0.8649997711181676,0.385742220156466,-0.37212448120117614,-1.1922273741120968,0.4479784117097445,-0.7821759276566347,0.03792696525428241,1.1022075737915067,28.492690370137332,-25.96076122469036,0.4100514464554595,1,0.4474992752075231,0.3849992752075231,0.19249963760376332,0.047499656677249646,0.962499618530277,2,0.0053988304565490974,1.0108131291678335,22.387500762939453,-1.7067833070414242,22.584999084472656,1.3200026633596378,22.86000061035156,0.0053988304565490974
6530,2015-01-08,22.877500534057614,23.19750022888184,22.84250068664551,22.88500022888184,958400.0,0.008263552031149812,-8.161350659579497,-0.06976455350337743,50.70308501702883,53.67959065534947,0.31387791416464594,0.20788066422515072,-0.056735456387382754,0.3474601363639742,19.404969983816496,0.5074996948242259,0.32023012492212644,-0.20212450027466033,-0.9884335366137655,0.5841845360644449,-0.5952790184442129,0.19103001789489227,0.8253250735876492,52.39187634470237,-3.843239861605255,0.39315451816955327,1,0.2599992752075231,0.19749927520752308,0.004999637603763318,-0.14000034332275035,1.0799999237060582,3,-0.01606383112651133,-1.7351702134717388,22.690000534057614,1.0108131291678335,22.387500762939453,-1.7067833070414242,22.584999084472656,-0.01606383112651133
6531,2015-01-09,22.94499969482422,23.127500534057614,22.82749938964844,22.82749938964844,418400.0,0.0029504604607535345,-4.106389195506973,-15.667344862649992,40.637405392261115,50.50384550055364,0.16364882739816267,0.16996680961663202,-0.11970374532820216,0.2635627817234649,19.041280543483776,0.3000011444091726,0.24696589277117909,-0.14787530899047852,-0.9145155323086129,0.6187649143276559,-0.5311954206495457,0.2354448026685887,0.6738063626294171,71.78766425566529,18.58063091070109,0.3833201116590675,1,0.15625,0.13000011444091797,-0.0624995231628418,-0.20749950408935547,1.0599994659423828,4,-0.0217912402113819,-8.161350659579497,22.877500534057614,-1.7351702134717388,22.690000534057614,1.0108131291678335,22.387500762939453,-0.0217912402113819
6532,2015-01-12,22.8799991607666,23.24250030517578,22.875,23.01250076293945,536800.0,-0.0028328845030353156,-4.157901781531502,-1.1276702811505785,38.65874432308958,47.7803754276148,0.10835990854245736,0.2347978941907769,-0.05679823275404772,0.31301778869189434,18.365344064428893,0.36750030517578125,0.1911752366302828,-0.2051258087158203,-0.9773430105343195,0.5670913931026789,-0.5912344096250699,0.18098279219342928,0.659828519506906,61.43607037706638,12.213435714817379,0.38610860090925014,1,0.10250091552734375,0.19500064849853516,0.0025010108947753906,-0.14249897003173828,1.0325012207031286,0,-0.0002184947967643902,-4.106389195506973,22.94499969482422,-8.161350659579497,22.877500534057614,-1.7351702134717388,22.690000534057614,-0.0002184947967643902
6533,2015-01-13,23.122499465942386,23.53499984741211,22.6825008392334,23.07749938964844,759200.0,0.010598789950639897,-1.04192069514525,-0.3396191106824718,43.71040305341836,45.69789731461354,-0.22173256171022615,-0.019948285141563105,-0.29974720180407033,0.05969712842088981,17.564492978929746,0.8524990081787109,0.09474289013729376,0.044499492645268646,-0.7233469718278869,0.8123459571184242,-0.3394237395913109,0.4284227248818482,-0.8199996948242223,66.04935558311516,20.848473021478746,0.3839232322365778,1,-0.13999938964844105,-0.047499656677249646,-0.1618742942810094,-0.3849992752075231,0.9675006866455043,1,-0.01221750761722773,-4.157901781531502,22.8799991607666,-4.106389195506973,22.94499969482422,-8.161350659579497,22.877500534057614,-0.01221750761722773
6534,2015-01-14,23.270000457763672,23.28499984741211,22.727500915527344,22.9375,580400.0,0.006379111048895991,2.075862649562756,7.388886534141482,49.22798249881159,44.92584211081365,-0.42664076983033183,-0.14474524486859508,-0.4401087473979892,-0.09891423100023644,17.05707423820104,0.5574989318847656,-0.027835507852014274,0.17287549972534322,-0.5940462835410081,0.9397972829916945,-0.21058539190783065,0.5563363913585171,-0.9428506851196303,68.91499144209149,25.614880787601372,0.38346089163317537,1,-0.35125064849853516,-0.19500064849853516,-0.4681253433227539,-0.5325002670288086,1.1499996185302734,2,-0.003223066672284114,-1.04192069514525,23.122499465942386,-4.157901781531502,22.8799991607666,-4.106389195506973,22.94499969482422,-0.003223066672284114
6535,2015-01-15,22.897499084472656,23.53750038146973,22.8799991607666,23.38999938964844,516000.0,-0.016007793982089735,-1.4928949024088767,-1.4812018861214153,38.00347665284644,43.888852197908015,-0.09597812743540857,0.2687044588166927,-0.06497155156784373,0.2602777250746158,17.344664390735453,0.6575012207031286,-0.12877140253677766,-0.21687583923339915,-0.9468485166872362,0.513096838220438,-0.5818621779603177,0.1481104994935194,-0.5461923103332538,25.14600705830902,-12.69017169850554,0.3649863387269192,1,0.022500991821289062,0.19875049591064453,-0.13124895095825195,-0.15999889373779297,1.4725017547607422,3,0.03297307995645782,2.075862649562756,23.270000457763672,-1.04192069514525,23.122499465942386,-4.157901781531502,22.8799991607666,0.03297307995645782
6536,2015-01-16,23.26499938964844,23.545000076293945,22.90999984741211,22.90999984741211,1251200.0,0.01604980106430043,-2.577470691267018,-0.7208108066240164,42.625611386960536,44.203944671408074,-0.4469940158275314,-0.06843843602200295,-0.4222875606805765,-0.12000706256887028,18.08653505432517,0.6475009918212891,-0.21176614658284976,0.129124450683598,-0.5914714107589809,0.8497203121261769,-0.23117348003769322,0.48942238140488925,-0.8662448712158266,67.53612355649558,32.40917300519723,0.3602979307212898,1,-0.34124946594238637,-0.12749958038330433,-0.5018739700317418,-0.5274991989135778,1.407501220703118,4,0.029765789223418215,-1.4928949024088767,22.897499084472656,2.075862649562756,23.270000457763672,-1.04192069514525,23.122499465942386,0.029765789223418215
6537,2015-01-20,23.332500457763672,23.489999771118164,23.040000915527344,23.302499771118164,756400.0,0.002901399952121464,1.6086942099414525,0.08450908543858245,46.62734036017671,44.7110395673444,-0.4440028688250379,-0.15013461653960292,-0.47820698769154646,-0.19815374347705372,17.85226614143423,0.4499988555908203,-0.2534224363424329,0.200750541687011,-0.5140386942837196,0.9155397776577416,-0.15664407629835608,0.5581451596723781,-0.8649712058593764,75.36234127528206,40.16292562167804,0.3573946179853658,1,-0.40000057220458984,-0.19500064849853516,-0.5693750381469727,-0.5950002670288086,1.2974987030029297,1,0.02882240179188167,-2.577470691267018,23.26499938964844,-1.4928949024088767,22.897499084472656,2.075862649562756,23.270000457763672,0.02882240179188167
6538,2015-01-21,23.26250076293945,23.552499771118164,23.125,23.22500038146973,540000.0,-0.003000094008395515,-2.599980725833005,1.2499841057916126,48.46626587310332,44.29559050641072,-0.2646639222491558,-0.10044582371150668,-0.4014717806895156,-0.13512342435329217,17.386204075314502,0.42749977111816406,-0.2423667371218805,0.14037580490111878,-0.5611473149506807,0.8418989247529183,-0.21038575502478096,0.49113736482701853,-0.7303232615717761,64.84855630847723,27.401516729327902,0.3507615599258996,1,-0.14500045776366832,-0.12500095367431285,-0.4768753051757777,-0.5250005722045863,1.1199989318847692,2,0.027941949369683527,1.6086942099414525,23.332500457763672,-2.577470691267018,23.26499938964844,-1.4928949024088767,22.897499084472656,0.027941949369683527
6539,2015-01-22,23.415000915527344,23.51499938964844,22.88999938964844,23.352500915527344,472400.0,0.006555621605001782,3.7619601232341906,1.6666497126293784,55.71688192105445,44.85267905130245,-0.33917557195069037,-0.2711811812830547,-0.5416987428044884,-0.2961320659907294,16.60118240723633,0.625,-0.17194411034366297,0.2956258773803704,-0.4005665165833818,0.9918182713441226,-0.052470319601503945,0.6437220743622447,-0.8011976325796297,79.55409207451274,36.26203592636321,0.3480961969818761,1,-0.2975006103515625,-0.27750110626220703,-0.5418758392333984,-0.6775007247924805,1.1624984741210973,3,0.0288276408570598,-2.599980725833005,23.26250076293945,1.6086942099414525,23.332500457763672,-2.577470691267018,23.26499938964844,0.0288276408570598
6540,2015-01-23,23.35000038146973,23.520000457763672,23.23500061035156,23.357500076293945,380000.0,-0.0027760209915050904,-1.4000064247738864,-0.11999511718744316,59.49610583551743,46.94809021166427,-0.2236183112584591,-0.21420981271390005,-0.4679898639266291,-0.24194059422701386,15.582404559469202,0.2849998474121129,-0.09216116671132113,0.22875032424927255,-0.4698300058900067,0.9273306543885518,-0.12053984082036706,0.5780404893189122,-0.6611013794683807,69.43407199265312,22.09148223221723,0.3492901650696394,1,-0.23250007629394887,-0.2125005722045934,-0.4768753051757848,-0.6125001907348668,0.9974994659423793,4,0.04582439731664212,3.7619601232341906,23.415000915527344,-2.599980725833005,23.26250076293945,1.6086942099414525,23.332500457763672,0.04582439731664212
6541,2015-01-26,23.36249923706055,23.5,23.13750076293945,23.29750061035156,780400.0,0.0005352828859368497,1.1323474963255715,-8.666836215671381,66.77453709266712,50.07206718606177,-0.1907234499502657,-0.25722368026351106,-0.47637187758437705,-0.2680399105116713,14.404947600484363,0.3624992370605504,-0.0678859495619335,0.2522492408752477,-0.422263913269024,0.9267623950195194,-0.08500733619688816,0.5895058179473835,-0.6045121735298551,71.32069061815372,17.982712664986366,0.3372565770721357,1,-0.24499893188476918,-0.2249994277954137,-0.4893741607666051,-0.6249990463256871,1.022500991821289,0,0.04312473558370944,-1.4000064247738864,23.35000038146973,3.7619601232341906,23.415000915527344,-2.599980725833005,23.26250076293945,0.04312473558370944
6542,2015-01-27,23.28750038146973,23.57500076293945,23.104999542236328,23.309999465942386,645600.0,-0.0032102239931525167,-1.4258079759009423,-0.34614707435878606,70.50111529848903,53.048812991069624,-0.05793406619461905,-0.22797636467716131,-0.4005412121612757,-0.20486056504614325,12.715953019224232,0.47000122070312145,-0.04999478480176833,0.19887533187866424,-0.41865262270374615,0.8164032864610746,-0.10988864541254273,0.5076393091698712,-0.46595230133203813,58.02922553447482,-1.212797912689794,0.30876397729120536,1,-0.13624954223633168,-0.1500005722045934,-0.4143753051757848,-0.5500001907348668,1.164999008178711,1,0.05947397557463474,1.1323474963255715,23.36249923706055,-1.4000064247738864,23.35000038146973,3.7619601232341906,23.415000915527344,0.05947397557463474
6543,2015-01-28,23.274999618530273,23.5,23.19499969482422,23.489999771118164,670800.0,-0.000536801405676135,1.5957405363288097,9.555951169888097,65.35428577149895,54.84062446581266,-0.02405599274169745,-0.2484964993686063,-0.3879815224095893,-0.20217650242856067,11.571668728246474,0.30500030517578125,-0.0024723267115547287,0.19924955368042063,-0.3893731908512592,0.7878722982121005,-0.09506181858542107,0.49356092594626233,-0.3781062701124043,56.2043002968219,-6.64114707721798,0.29431137226584003,1,-0.047499656677246094,-0.13749980926513672,-0.4018745422363281,-0.5374994277954102,1.095001220703125,2,0.05821695228547075,-1.4258079759009423,23.28750038146973,1.1323474963255715,23.36249923706055,-1.4000064247738864,23.35000038146973,0.05821695228547075
6544,2015-01-29,23.5575008392334,23.59250068664551,23.102500915527344,23.3700008392334,540800.0,0.012137539219472693,2.805827975467316,-0.8720924043221376,66.99997520451507,58.06245763822029,-0.29221617344455453,-0.542467853268704,-0.6553730786683332,-0.49339045274353666,11.00537598594479,0.4899997711181676,0.06807182139848322,0.47137575149536204,-0.14429371613350384,1.087045219124228,0.16354101768092733,0.7792104853097968,-0.592796749363373,92.8571706610711,27.50428663968259,0.3078347338144334,1,-0.31625080108642223,-0.4200010299682617,-0.6675004959106445,-0.8200006484985352,0.7049999237060511,3,0.035020644219476926,1.5957405363288097,23.274999618530273,-1.4258079759009423,23.28750038146973,1.1323474963255715,23.36249923706055,0.035020644219476926
6545,2015-01-30,23.2549991607666,23.752500534057614,23.104999542236328,23.46500015258789,728000.0,-0.012840991942702273,-1.539218436199203,-1.1200052897135417,56.93509144580028,59.65239986698026,0.07412489328781291,-0.24006702670256175,-0.33693556300364236,-0.20691774914462968,10.892523891181574,0.6475009918212855,0.10325292283557275,0.16112413406371928,-0.4591656014963128,0.7814138696237514,-0.14902073371629498,0.47126900184373355,-0.2149594792835181,23.461282267222764,-39.38077017484832,0.31014486778001593,1,0.06625080108642578,-0.11749935150146484,-0.31687355041503906,-0.5174989700317383,0.6575012207031286,4,0.05686950232675225,2.805827975467316,23.5575008392334,1.5957405363288097,23.274999618530273,-1.4258079759009423,23.28750038146973,0.05686950232675225
6546,2015-02-02,23.26499938964844,23.46500015258789,22.76250076293945,23.38999938964844,895600.0,0.00043002490830912343,4.109058121792362,0.5952352839665398,58.830256065220674,61.008279389762926,0.07166053525034854,-0.2299602409867738,-0.33232828421125404,-0.23109553372390934,11.475615319324584,0.702499389648441,0.11006571034537416,0.15087442398071715,-0.4636843900611538,0.7654332380225881,-0.15640498304021833,0.45815383100165263,0.4875011444091726,50.757448776118395,-11.755901741976203,0.30727940702093565,2,-0.007498741149909449,-0.12749958038330433,-0.26562404632568715,-0.5274991989135778,0.9575004577636683,0,0.04652914189395241,-1.539218436199203,23.2549991607666,2.805827975467316,23.5575008392334,1.5957405363288097,23.274999618530273,0.04652914189395241
6547,2015-02-03,22.5625,23.4325008392334,22.170000076293945,22.82500076293945,1324400.0,-0.03019554730618268,-1.4105012454660666,2.1000061035155966,39.39397004456971,60.00024651992586,0.7302416524435529,0.4962079907001069,0.38650748519479805,0.4545142353663678,12.408077968810616,1.2625007629394531,0.1694287097742304,-0.5505000114440932,-1.1692053898051,0.06820536691691359,-0.8598527006245966,-0.24114732226358981,1.1900005340576136,24.80251565049916,-35.72423503000593,0.30935268918050357,2,0.39875030517578125,0.5087499618530273,0.4368753433227539,0.17500019073486328,1.5499992370605504,1,0.08077563341304561,4.109058121792362,23.26499938964844,-1.539218436199203,23.2549991607666,2.805827975467316,23.5575008392334,0.08077563341304561
6548,2015-02-04,22.51499938964844,22.6875,21.809999465942386,22.315000534057614,1145200.0,-0.002105290209487354,2.220184995292861,-0.7618981878424509,35.13780192746995,57.713682076194246,0.7381866109850392,0.5836755835988363,0.4453742094868183,0.48986688018087676,13.231223783773471,0.8775005340576136,0.18705471512680916,-0.6043755531310993,-1.1935275626208366,-0.015223543641361914,-0.8989515578759679,-0.3097995483862306,1.1742011260986267,36.29341240929679,-22.2150591529619,0.29457600474486817,2,0.26625061035155895,0.3400001525878871,0.5993757247924769,0.22250080108642223,1.625,2,0.08605374428261325,-1.4105012454660666,22.5625,4.109058121792362,23.26499938964844,-1.539218436199203,23.2549991607666,0.08605374428261325
6549,2015-02-05,22.8125,22.86249923706055,22.462499618530273,22.6200008392334,638400.0,0.013213440746897787,1.7350622420167428,0.9625013113096542,48.275883414372956,56.46699069606707,0.3869225249052093,0.3118095133785488,0.1589013006703759,0.18797228319542825,13.92267346299067,0.399999618530277,0.18974238490515916,-0.31299991607665945,-0.8856732353784018,0.2596734032250829,-0.5993365757275306,-0.026663256425788262,0.7639484527587861,51.60875072415385,-10.660498762248174,0.2863366596508704,2,-0.03125,-0.03125,0.30187511444091797,-0.07499980926513672,1.5625,3,0.06827400939105299,2.220184995292861,22.51499938964844,-1.4105012454660666,22.5625,4.109058121792362,23.26499938964844,0.06827400939105299
6550,2015-02-06,22.51000022888184,22.90500068664551,22.43000030517578,22.790000915527344,742000.0,-0.013260263939426253,-1.1590900224113354,-1.454555362893219,34.270873318058676,52.85547249888835,0.6232824492818914,0.6169992962931765,0.4555205870189347,0.486390079980616,14.586912790052692,0.4750003814697301,0.1814839673904629,-0.597124671936033,-1.2242934678636637,0.030044123991597615,-0.9107090698998483,-0.2835402739722177,0.9604612846679643,42.29610105831883,-18.50937515354841,0.31358439796381615,2,0.2712497711181605,0.2712497711181605,0.6099996566772425,0.291249275207516,1.9050006866455043,4,0.07785430991728881,1.7350622420167428,22.8125,2.220184995292861,22.51499938964844,-1.4105012454660666,22.5625,0.07785430991728881
6551,2015-02-09,22.44499969482422,22.747499465942386,22.30500030517578,22.51749992370605,781600.0,-0.002887629204651021,-1.5106406003971826,0.25892875389131287,31.49114307126122,48.52103114030749,0.6084320827017713,0.6773484657197955,0.5214205632303752,0.5401830200794713,15.412364138931158,0.4424991607666051,0.13140686513498068,-0.6371252059936516,-1.3281189258636488,0.0538685138763455,-0.9826220659286484,-0.29162834605865484,0.9258340958691385,39.1371150333035,-19.00798208432265,0.34549685993499823,2,0.33625030517578125,0.33625030517578125,0.796875,0.5762500762939453,2.1399993896484375,0,0.06538207648021999,-1.1590900224113354,22.51000022888184,1.7350622420167428,22.8125,2.220184995292861,22.51499938964844,0.06538207648021999
6552,2015-02-10,22.875,22.91250038146973,22.299999237060547,22.520000457763672,998400.0,0.019157955492195455,1.8488405102819019,-4.896529951856282,42.97370317750397,46.03429974097472,0.12713473326200386,0.2603001573324306,0.09290214712538614,0.10004447295610319,15.879820269854331,0.6125011444091832,0.08082593184672149,-0.20687494277954244,-0.89818006764974,0.48443018209065514,-0.5525275052146412,0.13877761965555635,0.4021837312083001,96.59860767990446,37.67795058059087,0.34565256243509923,2,-0.09375,-0.09375,0.30625009536743164,0.14624977111816406,2.2574996948242188,1,0.05890709715462772,-1.5106406003971826,22.44499969482422,-1.1590900224113354,22.51000022888184,1.7350622420167428,22.8125,0.05890709715462772
6553,2015-02-11,22.84000015258789,22.96750068664551,22.57999992370605,22.834999084472656,477600.0,-0.0015300479742998974,1.9807506088793416,0.014087533983086363,39.10984725334905,42.9353966352896,0.10498067738132733,0.2878067130956907,0.12852418652590458,0.12543790223407925,15.739048505388759,0.38750076293946023,0.00567114373997768,-0.22774982452392578,-0.9270578966226886,0.471558247574837,-0.577403860573309,0.12190421152545738,0.34915252270445407,80.89883787714658,23.57245953124375,0.34965403604938206,2,-0.058750152587890625,-0.058750152587890625,0.3156247138977051,0.18124961853027344,2.450000762939453,2,0.055713619788591684,1.8488405102819019,22.875,-1.5106406003971826,22.44499969482422,-1.1590900224113354,22.51000022888184,0.055713619788591684
6554,2015-02-12,23.19499969482422,23.25,22.78499984741211,22.982500076293945,736000.0,0.015542887034355246,1.8837198299060225,42.4908466819222,47.35493908531955,41.870935261902865,-0.342907634332299,-0.07705019889263198,-0.21075431168146963,-0.23600373103470673,15.34067106584341,0.4650001525878906,-0.06797879578413202,0.1309997558593743,-0.564535922834807,0.8265354345535556,-0.21676808348771814,0.4787675952064667,-1.3850002288818324,94.2104988415376,36.828750929299524,0.347767839347091,2,-0.557499885559082,-0.41374969482421875,-0.08874988555908203,-0.1737499237060547,1.9825000762939453,3,0.040741526503882186,1.9807506088793416,22.84000015258789,1.8488405102819019,22.875,-1.5106406003971826,22.44499969482422,0.040741526503882186
6555,2015-02-13,23.65250015258789,23.684999465942386,22.95249938964844,23.26250076293945,868000.0,0.019724098460141892,2.219794592328602,1.8352945400364584,54.2963050036338,41.367162921726546,-0.8248328768541882,-0.5007620505057773,-0.6457650739343492,-0.7001056812684077,14.780637457100749,0.7325000762939453,-0.11357178394095868,0.5507501602172837,-0.18738626531930436,1.2888865857538718,0.1816819474489897,0.9198183729855778,-1.813700675964352,97.65347956796126,40.29849521889432,0.3690682127682946,2,-0.9050006866455043,-0.8712501525878906,-0.5462503433227539,-0.6312503814697266,1.4974994659423828,4,0.030546447214928385,1.8837198299060225,23.19499969482422,1.9807506088793416,22.84000015258789,1.8488405102819019,22.875,0.030546447214928385
6556,2015-02-17,23.957500457763672,24.05500030517578,23.47249984741211,23.542499542236328,1120800.0,0.012895055626599872,-1.099099594473847,1.06410657693962,59.29263658686143,43.578125870870075,-1.1412904624598212,-0.7918188021156141,-0.9253961869222564,-1.0046519564705534,14.418554900074149,0.5825004577636719,-0.1822982417053396,0.8211254119873033,-0.008547468976917827,1.6507982929515244,0.4062889715051945,1.235961852469412,-2.044852981567381,94.4444565200853,35.63910819265206,0.4148364404821099,2,-1.0250005722045898,-1.0250005722045898,-0.8512506484985352,-0.9362506866455078,0.7299995422363281,1,0.01909633513605602,2.219794592328602,23.65250015258789,1.8837198299060225,23.19499969482422,1.9807506088793416,22.84000015258789,0.01909633513605602
6557,2015-02-18,24.0049991607666,24.11750030517578,23.707500457763672,23.895000457763672,650400.0,0.001982623483057777,1.447753036091484,0.2650565309311518,60.0274574121913,46.343643146950214,-1.0757822981975345,-0.8288478091796705,-0.9443552187837554,-1.0568446200041919,14.075232590760722,0.4099998474121094,-0.20694221025184945,0.8349991798400893,-0.07842423904812179,1.7484225987283004,0.37828747039598554,1.291710889284193,-1.9638105148315397,92.68285421161083,32.16263725237506,0.4567117094441055,2,-0.7962493896484375,-1.0412492752075195,-0.9168744087219238,-0.9837493896484375,0.6125011444091797,2,0.024161630659583544,-1.099099594473847,23.957500457763672,2.219794592328602,23.65250015258789,1.8837198299060225,23.19499969482422,0.024161630659583544
6558,2015-02-19,23.91250038146973,24.09499931335449,23.80500030517578,24.03499984741211,584800.0,-0.0038533131652030983,1.391760199466766,-1.113644639420127,55.14491976421865,47.10686940804418,-0.8540090746936144,-0.722182550322902,-0.8223524771391091,-0.9653142241322499,13.58761692889598,0.2899990081787074,-0.24017309812637322,0.7100004196167014,-0.26167762975573794,1.6816784689891406,0.22416139493047993,1.1958394443029228,-1.7052068027954093,84.61539562619727,27.02126835463899,0.4858390246862204,2,-0.703750610351566,-0.9487504959106481,-0.8837504386901891,-0.891250610351566,0.8474998474121094,3,0.05101931181985009,1.447753036091484,24.0049991607666,-1.099099594473847,23.957500457763672,2.219794592328602,23.65250015258789,0.05101931181985009
6559,2015-02-20,24.09000015258789,24.125,23.70000076293945,23.9375,510000.0,0.007422886284853325,2.820220481080835,-1.2449046321526247,62.55641021375508,50.249706840899336,-0.9289248135971704,-0.8922672334357529,-0.9747697972657612,-1.1433588010984082,13.685973116945341,0.4249992370605504,-0.15413802900950913,0.8537502288818359,-0.19299614214686756,1.9004965999105394,0.3303770433674842,1.3771234143961877,-1.7298900357934528,97.01493994091695,33.653158808847735,0.5233731855143523,2,-0.8775005340576172,-1.1225004196166992,-1.0612502098083496,-1.026249885559082,1.0699996948242188,4,0.049813231852991136,1.391760199466766,23.91250038146973,1.447753036091484,24.0049991607666,-1.099099594473847,23.957500457763672,0.049813231852991136
6560,2015-02-23,24.420000076293945,24.420000076293945,24.0049991607666,24.177499771118164,726000.0,0.013698626883180243,2.4226836558124902,1.5901643444980864,65.84363711905993,54.06665062398809,-1.072258421234622,-1.19949400499846,-1.2706609829142401,-1.4727485774813331,13.971858507000634,0.41500091552734375,-0.0339516843473433,1.130250167846679,-0.04273977016890029,2.3032401058622582,0.5437551988388876,1.7167451368544704,-1.8834009711789506,100.0,33.596230067976464,0.5864949690077899,2,-1.0600004196166992,-1.3050003051757812,-1.4231252670288086,-1.3562498092651367,0.6525001525878942,0,0.03101964342578256,2.820220481080835,24.09000015258789,1.391760199466766,23.91250038146973,1.447753036091484,24.0049991607666,0.03101964342578256
6561,2015-02-24,24.3700008392334,24.46500015258789,24.19750022888184,24.364999771118164,528000.0,-0.002047470798703377,1.7435932548221398,0.02062293534686173,80.20053144465896,58.202964875894196,-0.8051520667945056,-1.1279771824809472,-1.1913470428958632,-1.4215056478890773,14.598268431733466,0.26749992370605113,0.03150469319674443,1.0298758506774917,-0.23889456607202675,2.29864626742701,0.39549064230273245,1.6642610590522509,-1.6073936175769283,87.5817791961704,15.258267977922003,0.6343852083747589,2,-0.8475008010864258,-1.2325010299682617,-1.3618760108947754,-1.3062505722045898,0.617498397827152,1,0.03200651425670653,2.4226836558124902,24.420000076293945,2.820220481080835,24.09000015258789,1.391760199466766,23.91250038146973,0.03200651425670653
6562,2015-02-25,24.67250061035156,24.73749923706055,24.25,24.3700008392334,651600.0,0.012412792806767659,1.2543472412713186,60.48703279938907,83.21790365929299,63.10386003211019,-0.9229168780391497,-1.3928059590076778,-1.4718570788480427,-1.718076060809448,15.238231766254579,0.4874992370605504,0.1800911352598007,1.2631256103515582,-0.13785084807593506,2.6641020687790515,0.5626373811378116,1.9636138395653049,-1.67155837836469,93.73506291042462,16.157765712205062,0.7004882292137462,2,-0.9112510681152308,-1.3987512588500906,-1.6418757438659632,-1.6087503433227504,-0.042501449584957385,2,0.000607939579587935,1.7435932548221398,24.3700008392334,2.4226836558124902,24.420000076293945,2.820220481080835,24.09000015258789,0.000607939579587935
6563,2015-02-26,24.6299991607666,24.78750038146973,24.309999465942386,24.6200008392334,511200.0,-0.001722624319933197,1.9384602744227442,0.033052327597622035,80.367587867153,66.77193211898057,-0.670290067383597,-1.3107914023028542,-1.414821091046612,-1.67310546513702,15.941599073310897,0.47750091552734375,0.3570458962796401,1.1528741836547844,-0.3482171272045136,2.6539654945140825,0.40232852822513365,1.9034198390844352,-1.351207807967942,85.5171240504906,4.462687934702814,0.7505456554296492,2,-0.759999275207516,-1.3312492370605433,-1.5949993133544922,-1.566248893737793,0.4725017547607422,3,-0.0005074647185019376,1.2543472412713186,24.67250061035156,1.7435932548221398,24.3700008392334,2.4226836558124902,24.420000076293945,-0.0005074647185019376
6564,2015-02-27,24.38249969482422,24.78249931335449,24.31999969482422,24.625,565200.0,-0.010048699731042943,-1.5170026365504592,-24.254101487981686,81.87235203023195,69.83593734415814,-0.26443774684768684,-1.0522663020399001,-1.1431936106706857,-1.4268662270427548,16.445617687232154,0.4624996185302699,0.47994532659425815,0.8641247749328613,-0.6906484379405775,2.4188979878063,0.08673816849614013,1.6415113813695825,-0.8321407168647674,48.242804492804275,-36.156361498407755,0.7773866064367195,2,-0.2524995803833008,-1.0837497711181605,-1.2549996376037598,-1.3187494277954102,0.34250068664551137,4,0.015482437764072099,1.9384602744227442,24.6299991607666,1.2543472412713186,24.67250061035156,1.7435932548221398,24.3700008392334,0.015482437764072099
6565,2015-03-02,24.57749938964844,24.587499618530273,24.15999984741211,24.18000030517578,1134800.0,0.007997526802619559,1.0479053405820276,-1.6391694195375324,84.75960235087554,72.66560020682638,-0.35137895021443555,-1.2048824898781163,-1.3005021746383,-1.6180531693031845,16.395791591535364,0.42749977111816406,0.6357596218327899,0.9929994583129904,-0.6257847697356738,2.6117836863616546,0.1836073442886601,1.8023915723373207,-0.8044549590571393,66.53373496539437,-22.616265441674003,0.8093921140243318,3,-0.3337488174438512,-1.2787494659423828,-1.449999332427982,-1.5137491226196325,0.3000011444091726,0,0.02370055832486373,-1.5170026365504592,24.38249969482422,1.9384602744227442,24.6299991607666,1.2543472412713186,24.67250061035156,0.02370055832486373
6566,2015-03-03,24.34749984741211,24.51749992370605,24.23749923706055,24.45000076293945,1892800.0,-0.00935813438909916,1.357908093608967,-0.2578645323506154,75.67570443942179,74.40429432096309,-0.06731958415651818,-0.9377030950113081,-1.0438141974263644,-1.3787934727229754,17.466595020268613,0.3400001525878906,0.7468013001478084,0.7088748931884759,-0.9370894988541032,2.354839285231055,-0.11410730283281367,1.5318570892097654,-0.3918533456626889,29.880452656759438,-55.91790640283933,0.8229821960212896,3,-0.10374927520751953,-1.0487499237060511,-1.2199997901916504,-1.2837495803833008,0.6100006103515625,1,0.029777200370197043,1.0479053405820276,24.57749938964844,-1.5170026365504592,24.38249969482422,1.9384602744227442,24.6299991607666,0.029777200370197043
6567,2015-03-04,24.38500022888184,24.545000076293945,24.127500534057614,24.3700008392334,864800.0,0.0015402148764656065,1.4925413924252644,-0.14633420171198613,76.9164055412856,76.82334829619275,-0.05056570329720245,-0.8766098899203136,-1.0723381817634454,-1.409954963914874,18.078350883036542,0.4174995422363317,0.80591889543145,0.6552502632141142,-0.9409063036807055,2.251406830108934,-0.14282802023329566,1.453328546661524,-0.2796200287827624,39.01511429644894,-45.44483215741532,0.7980782834474103,3,-0.14124965667724965,-1.0862503051757812,-1.2575001716613805,-1.321249961853031,0.6124992370605469,2,0.02470777127428958,1.357908093608967,24.34749984741211,1.0479053405820276,24.57749938964844,-1.5170026365504592,24.38249969482422,0.02470777127428958
6568,2015-03-05,24.45249938964844,24.70000076293945,24.295000076293945,24.559999465942386,606000.0,0.0027680606985049927,1.0903117201459511,-7.166963377414375,74.34658914659988,78.13336817761996,-0.03733699813512814,-0.834288380649788,-1.1311810102580786,-1.463393324960112,18.116880297249256,0.40500068664550426,0.8253334298064132,0.625874423980715,-0.8931766952950895,2.1449255432565195,-0.13365113565718545,1.3853999836186155,-0.3249988555908274,49.61823836369675,-32.220003394909284,0.7595255596379021,3,-0.05624961853027699,-1.1537494659423828,-1.3081240653991735,-1.3887491226196325,0.5650005340576101,3,0.007258962296234683,1.4925413924252644,24.38500022888184,1.357908093608967,24.34749984741211,1.0479053405820276,24.57749938964844,0.007258962296234683
6569,2015-03-06,24.3700008392334,24.417499542236328,24.07500076293945,24.417499542236328,487600.0,-0.0033738289530421683,13.421395012649228,0.441848086442753,66.25146993639852,78.17868293510202,0.09952237820996146,-0.663121607893185,-1.0412898422552388,-1.3624207153633883,18.379882181956535,0.3774986267089915,0.8386343903143221,0.4655008316040039,-0.9931373140571118,1.9241389772651196,-0.2638182412265557,1.1948199044345635,0.4174995422363317,47.20001220703182,-31.289478267771642,0.729319072830558,3,0.061249732971191406,-1.0712509155273402,-1.1875009536743164,-1.3062505722045898,0.6199989318847656,4,0.030057449777132872,1.0903117201459511,24.45249938964844,1.4925413924252644,24.38500022888184,1.357908093608967,24.34749984741211,0.030057449777132872
6570,2015-03-09,24.26250076293945,24.54999923706055,24.06999969482422,24.417499542236328,822000.0,-0.004411164242591359,1.2857220708446648,3.263221298638793,57.587093002952976,75.66607866380136,0.20375914469567746,-0.4401642376413335,-0.9224164384548885,-1.231654903828531,18.874647104981424,0.4799995422363317,0.8832928005637903,0.2703757286071742,-1.038395643142195,1.5791471003565434,-0.3840099572675122,0.9247614144818606,0.5107496261596758,30.555673292925476,-44.018894328520986,0.6543856858746846,3,0.16624927520752308,-0.9637508392333913,-1.0731258392333949,-1.198750495910641,0.7724990844726598,0,0.01906232267849073,13.421395012649228,24.3700008392334,1.0903117201459511,24.45249938964844,1.4925413924252644,24.38500022888184,0.01906232267849073
6571,2015-03-10,23.91250038146973,24.22500038146973,23.897499084472656,24.042499542236328,793200.0,-0.014425569107218261,-3.0937213155793355,0.8387108682811155,48.000023094421614,71.75298082326009,0.5386870599816582,0.02678809634835133,-0.5735795245692934,-0.8591499507280567,18.94454342914578,0.3650016784667933,0.879383375689244,-0.15299968719482138,-1.2427854940207297,0.9367861196310869,-0.6978925906077755,0.3918932162181328,0.8326199798584,1.8693165883134788,-67.50591699291547,0.5448929034129535,3,0.4299993515014613,-0.6137504577636719,-0.6831254959106481,-0.8487501144409215,1.3024997711181605,1,0.04035546836146331,1.2857220708446648,24.26250076293945,13.421395012649228,24.3700008392334,1.0903117201459511,24.45249938964844,0.04035546836146331
6572,2015-03-11,24.22249984741211,24.23500061035156,23.59499931335449,23.989999771118164,852400.0,0.012963908457795714,3.970852931373049,-1.7884736710829898,56.12647923362179,69.0595243084233,0.1767268529951771,-0.18665381014613658,-0.885596902656097,-1.147567686853474,19.174621926164228,0.6400012969970703,0.8378458288228217,0.0896247863769517,-0.8459671143894809,1.0252166871433843,-0.3781711640062646,0.557420736760168,0.4717632373046925,56.78730415180091,-10.21979156765407,0.4677959503832161,3,-0.03375053405762074,-0.9237499237060511,-1.0249996185302734,-1.1587495803833008,1.0349998474121094,2,0.030343714108025388,-3.0937213155793355,23.91250038146973,1.2857220708446648,24.26250076293945,13.421395012649228,24.3700008392334,0.030343714108025388
6573,2015-03-12,24.11249923706055,24.357500076293945,23.97249984741211,24.272499084472656,476000.0,-0.004541257551635924,1.33332177370879,-0.68817116089812,50.45683462710435,65.56891126363134,0.2297622966490458,0.024840834044788096,-0.7728894159229149,-1.0223935736551262,19.67457569719766,0.38500022888183594,0.7541330316511825,-0.08400077819823792,-0.7956711516325505,0.6276695952360747,-0.439835964915396,0.27183440851892016,0.4938227459472664,54.188478015558715,-8.650103539227544,0.3558351867171569,3,0.035000801086418676,-0.8137493133544922,-1.0962491035461461,-1.0487489700317418,1.3250007629394496,3,0.03670296555247177,3.970852931373049,24.22249984741211,-3.0937213155793355,23.91250038146973,1.2857220708446648,24.26250076293945,0.03670296555247177
6574,2015-03-13,24.13999938964844,24.43000030517578,23.979999542236328,24.1200008392334,482000.0,0.0011404936633703233,-1.9999936421954772,-0.12499105929478214,43.518496442703174,60.98656616272329,0.18354803404539055,0.07564608594517708,-0.7914239418595237,-1.0377593535660736,20.980175865924533,0.4500007629394531,0.6209612626516545,-0.10375061035155753,-0.6390897806996172,0.43158855999650214,-0.37142019552558736,0.1639189748224723,0.38541677978711064,57.06807537522876,-1.0256428222966036,0.2676695851740294,3,0.007500648498528051,-0.5962495803833043,-1.321874618530277,-1.248749732971195,1.3050003051757777,4,0.03635047871765451,1.33332177370879,24.11249923706055,3.970852931373049,24.22249984741211,-3.0937213155793355,23.91250038146973,0.03635047871765451
6575,2015-03-16,24.375,24.7450008392334,24.25,24.292499542236328,750400.0,0.009734905397401628,-4.9104739347286435,4.1253218884112846,50.10659194521149,58.14555366336659,-0.09297522044107254,-0.10798794077924612,-1.0064838658613695,-1.2578585129281663,21.639086257959327,0.6050014495849574,0.5105669326108924,0.09512500762939524,-0.36435822811704455,0.554608243375835,-0.13461661024382465,0.32486662550261514,-0.7800006866455114,67.82605666974064,12.90626284386012,0.2297416178732201,3,-0.2049999237060547,-0.8312501907348633,-1.59375,-1.483750343322754,1.0900001525878906,0,0.025230759840745298,-1.9999936421954772,24.13999938964844,1.33332177370879,24.11249923706055,3.970852931373049,24.22249984741211,0.025230759840745298
6576,2015-03-17,24.415000915527344,24.482500076293945,24.0625,24.354999542236328,523600.0,0.001641063201121895,3.307699831761806,0.7272853377722291,43.817535696949236,54.46790145844033,-0.13677781643828624,-0.11800697312673947,-1.0179310534650092,-1.2958268238414803,21.44817147826659,0.4200000762939453,0.41103472546856423,0.11225090026855611,-0.32465481033013077,0.549156610867243,-0.10620195503078733,0.33070375556789955,-0.7970015716552759,71.30439253514501,20.414816643286308,0.2184528552993439,3,-0.24500083923339844,-0.871251106262207,-1.6337509155273438,-1.5237512588500977,1.2674999237060547,1,0.025394180161200097,-4.9104739347286435,24.375,-1.9999936421954772,24.13999938964844,1.33332177370879,24.11249923706055,0.025394180161200097
6577,2015-03-18,24.584999084472656,24.647499084472656,24.165000915527344,24.34749984741211,523600.0,0.006962857365170105,1.662064465888642,3.9582300209803547,48.98189742593911,51.64960237836691,-0.3077900982241353,-0.2554206239797452,-1.1479459074027822,-1.4598293077238012,21.265302873357488,0.4824981689453125,0.2795815469186209,0.25324907302856303,-0.17739312059847734,0.6838912666556034,0.03792797621504462,0.46857016984208144,-0.9444597106933621,79.28782532906351,31.424359445147445,0.21532109681351957,3,-0.41499900817871094,-1.0412492752075195,-1.8037490844726562,-1.6937494277954102,0.6275005340576172,2,0.025625425730161133,3.307699831761806,24.415000915527344,-4.9104739347286435,24.375,-1.9999936421954772,24.13999938964844,0.025625425730161133
6578,2015-03-19,25.13249969482422,25.3075008392334,24.51749992370605,24.61000061035156,601600.0,0.022269702287577076,-1.2332166908398674,2.2000032123869793,64.94024903454658,51.503911167050035,-0.8366740290901546,-0.7450338942380021,-1.6419098931722793,-1.9986085956632813,21.496868745676913,0.7900009155273473,0.2157125020232442,0.739749717712403,0.22228419241333341,1.2572152430114727,0.48101695506286646,0.9984824803619397,-1.4698710917358433,86.81725247236682,37.39064746839557,0.2587327626495352,3,-0.6812496185302734,-1.1887493133544922,-2.3512496948242188,-2.2412500381469727,-0.4799995422363281,3,0.004973639769932703,1.662064465888642,24.584999084472656,3.307699831761806,24.415000915527344,-4.9104739347286435,24.375,0.004973639769932703
6579,2015-03-20,25.290000915527344,25.399999618530273,24.977500915527344,25.25,1382800.0,0.006266834680816125,2.250011004005458,0.07655691027232188,64.40852517391775,52.261848074935,-0.9498344534356171,-0.8516912117145488,-1.7526924658777183,-2.1483001626987033,22.093175247400424,0.4224987030029297,0.14752749670962828,0.837250900268554,0.20258365955228896,1.471918140984819,0.5199172799104197,1.1545845206266883,-1.5615774229931674,91.77579556068936,42.674336066056014,0.31733362035813284,3,-0.7925014495849609,-1.1975011825561523,-2.5087509155273438,-2.3987512588500977,-0.6150016784667933,4,0.005832308388019625,-1.2332166908398674,25.13249969482422,1.662064465888642,24.584999084472656,3.307699831761806,24.415000915527344,0.005832308388019625
6580,2015-03-23,25.177499771118164,25.357500076293945,24.834999084472656,25.290000915527344,798400.0,-0.004448443666923985,3.2222393477238924,-2.8124642380316613,67.62206821257656,54.44207531028556,-0.775436733868009,-0.7162530057787251,-1.5998613194875873,-2.0309593343591743,22.01956235631564,0.5225009918212891,0.08848676659602006,0.6868747711181626,-0.025247522683656598,1.3989970649199819,0.330813624217253,1.0429359180190723,-1.3487817110242233,83.36449264511897,30.516770153740637,0.356061146900909,3,-0.6800003051757812,-1.0012502670288086,-2.4681248664855957,-2.286250114440918,-0.577499389648434,0,0.010624562650693115,2.250011004005458,25.290000915527344,-1.2332166908398674,25.13249969482422,1.662064465888642,24.584999084472656,0.010624562650693115
6581,2015-03-24,25.149999618530273,25.290000915527344,25.04750061035156,25.1875,1057200.0,-0.0010922511304890525,-1.0000157308142763,0.3333333333333333,66.31127913483687,55.573719743753905,-0.6190351841612589,-0.6612223412120741,-1.5336952344383548,-1.9850783716110598,21.861241968806333,0.2425003051757848,0.06850426748543725,0.6203746795654297,-0.14720745194698637,1.3879568110778457,0.23658361380921988,1.0041657453216395,-1.2270046649301527,79.75706376111013,24.120291852791524,0.3837910657562082,3,-0.46374988555908203,-0.713749885559082,-2.385624885559082,-2.2587499618530273,-1.1599998474121094,1,0.012524872319502167,3.2222393477238924,25.177499771118164,2.250011004005458,25.290000915527344,-1.2332166908398674,25.13249969482422,0.012524872319502167
6582,2015-03-25,24.6875,25.13999938964844,24.5625,25.125,883200.0,-0.018389647138980836,1.4705920752007087,11.666547988403439,54.28832967874416,55.99944141615833,-0.09346783364606992,-0.20821677172774855,-1.0350112795674136,-1.50965466401086,20.757635151187042,0.5874996185302734,0.07260691424756516,0.1571250915527358,-0.6110738806535956,0.9253240637590672,-0.22697439455042812,0.5412245776558997,-0.675884766504069,19.263471397325496,-35.60061231945758,0.384099486103165,3,0.0024995803833007812,-0.1900005340576172,-1.755000114440918,-1.755000114440918,-0.5049991607666016,2,0.04030383146261873,-1.0000157308142763,25.149999618530273,3.2222393477238924,25.177499771118164,2.250011004005458,25.290000915527344,0.04030383146261873
6583,2015-03-26,24.61750030517578,24.707500457763672,24.15749931335449,24.457500457763672,794400.0,-0.002835430676424,2.2352993975025175,-0.3657139369419643,54.5371074205051,57.223731524802986,0.06224533678609134,-0.1467240915564787,-0.9367123140466482,-1.4275655647913013,19.23188232549468,0.5500011444091832,0.13024917351905785,0.08775033950805522,-0.6801276553658511,0.8556283343819615,-0.2961886579288979,0.47168933694500836,-0.522582008577789,37.02220352824889,-18.034256900107103,0.3839389974369527,3,0.11374950408935547,-0.12000083923339844,-1.5312504768371582,-1.6537504196166992,-0.4050006866455078,3,0.0241697697157901,1.4705920752007087,24.6875,-1.0000157308142763,25.149999618530273,3.2222393477238924,25.177499771118164,0.0241697697157901
6584,2015-03-27,24.76000022888184,24.88500022888184,24.399999618530273,24.57500076293945,743200.0,0.0057885618742572476,1.2298906013636262,1.1562477648237337,59.004506516739596,58.21238869941722,0.018932274656581427,-0.2735158465024661,-1.053428761171066,-1.5541107323891659,17.71095878679776,0.48500061035156605,0.14842026535813346,0.21137523651123402,-0.5598140200871882,0.9825644931096562,-0.1742193917879753,0.5969698648104433,-0.6025009155273509,50.20837770565223,-7.618974094359949,0.38559462829921093,3,-0.02875041961670277,-0.2625007629394567,-1.6737504005432164,-1.7962503433227575,-0.3875007629394531,4,-0.004341683170444921,2.2352993975025175,24.61750030517578,1.4705920752007087,24.6875,-1.0000157308142763,25.149999618530273,-0.004341683170444921
6585,2015-03-30,25.15999984741211,25.212499618530273,24.837499618530273,24.95249938964844,626000.0,0.016155073296957534,1.4,1.1216273339312524,72.17775324316867,61.36352398233049,-0.2883254456126103,-0.661556822075859,-1.4104566032901644,-1.9358272853948435,16.86391793445064,0.45249938964843395,0.2078032414175297,0.5822498321533196,-0.23608754177982405,1.4005872060864633,0.17308114518674955,0.9914185191198897,-1.0025005340576207,88.5208932273641,22.639705673855445,0.40916868696657127,3,-0.38125038146972656,-0.6625003814697266,-2.070000171661377,-2.192500114440918,-0.5725002288818359,0,-0.019276653946460387,1.2298906013636262,24.76000022888184,2.2352993975025175,24.61750030517578,1.4705920752007087,24.6875,-0.019276653946460387
6586,2015-03-31,25.07250022888184,25.252500534057614,24.959999084472656,25.09749984741211,517200.0,-0.0034777273076680437,-1.3399937439441858,-0.12047982351317549,66.40926072256804,63.29989768195592,-0.10923900598061209,-0.5448940862559617,-1.2919634224618228,-1.8287711035526009,15.997053509617999,0.2925014495849574,0.28961511923597527,0.4585001945495648,-0.38085326965776645,1.297853658756896,0.038823462445897405,0.8781769266532322,-0.8404508972168045,83.56163429112966,15.847288960143246,0.4196767321036662,3,-0.2937507629394567,-0.5750007629394567,-1.8350005149841344,-1.9575004577636754,-0.625,1,-0.018845342231478823,1.4,25.15999984741211,1.2298906013636262,24.76000022888184,2.2352993975025175,24.61750030517578,-0.018845342231478823
6587,2015-04-01,24.98749923706055,25.06999969482422,24.479999542236328,25.06999969482422,970000.0,-0.003390208038501652,13.302954640033292,3.300068665598862,67.056513979774,63.53503823142563,0.04342779169517996,-0.4347298541461022,-1.1784936612877353,-1.7243096814057957,15.113357484830543,0.5925006866455114,0.34118168303714214,0.3433742523193395,-0.5045772260236774,1.1913257306623564,-0.08060148685216717,0.7673499914908462,-0.6853728881836005,75.79899528998699,6.110426965165388,0.4239757391715081,4,-0.20874977111816762,-0.4899997711181676,-1.6574993133544957,-1.8499994277954137,-0.3449993133544993,2,-0.03991993982586828,-1.3399937439441858,25.07250022888184,1.4,25.15999984741211,1.2298906013636262,24.76000022888184,-0.03991993982586828
6588,2015-04-02,24.6299991607666,25.35000038146973,24.584999084472656,25.13500022888184,1250000.0,-0.014307157066911214,-1.5714276555367612,6.121191103713258,58.462856145182336,62.87440833934391,0.360011178249394,-0.06666823357974039,-0.7938353887702831,-1.351346096490353,14.01645859094433,0.7650012969970739,0.4028907588564685,-0.023000812530519,-0.866209843552447,0.820208218491409,-0.444605328041483,0.398603702980445,-0.2620004157104532,24.210458686861703,-45.129917374438804,0.4216045155109635,4,0.1275005340576172,-0.13249969482421875,-1.112499713897705,-1.3562498092651332,-0.0625,3,-0.018168832187620554,13.302954640033292,24.98749923706055,-1.3399937439441858,25.07250022888184,1.4,25.15999984741211,-0.018168832187620554
6589,2015-04-06,25.102500915527344,25.145000457763672,24.542499542236328,24.604999542236328,2499200.0,0.019183993944806854,1.0686710456519035,-0.9851491505706856,61.61213248949362,62.20663770344581,-0.15855859783378534,-0.5074989356810988,-1.2380447803477068,-1.8036834873332808,13.556565101843937,0.6025009155273438,0.4553122125278932,0.41287593841552805,-0.4421268934150433,1.2678787702460994,-0.014625477499759398,0.8403773543308155,-0.6725821180627491,71.55181296601167,1.9364462919458134,0.4275014159152865,4,-0.3487510681152344,-0.6050014495849609,-1.5181260108947718,-1.8037509918212855,-0.4625015258789027,0,-0.035454686367387134,-1.5714276555367612,24.6299991607666,13.302954640033292,24.98749923706055,-1.3399937439441858,25.07250022888184,-0.035454686367387134
6590,2015-04-07,24.72500038146973,25.565000534057614,24.625,25.0625,1042000.0,-0.015038363521146514,-2.497673923457697,-0.6783893204106756,54.46684706760533,60.89058969597564,0.1653981586895874,-0.09862928675759619,-0.8339596629661408,-1.4095258921071299,13.042653049441084,0.9400005340576136,0.4092749029112497,0.012250423431400037,-0.8187936607277955,0.8432945075905955,-0.4032716186481977,0.4277724655109978,-0.23687673474119464,22.580701868497183,-44.886886585799814,0.4155220420795979,4,0.13624954223632102,-0.14500045776367898,-1.0106253623962438,-1.4262504577636719,-0.00250053405762074,1,-0.014256861884278327,1.0686710456519035,25.102500915527344,-1.5714276555367612,24.6299991607666,13.302954640033292,24.98749923706055,-0.014256861884278327
6591,2015-04-08,24.877500534057614,24.982500076293945,24.57250022888184,24.78750038146973,716400.0,0.006167852385643435,1.7333392673219248,-0.26666742018794765,54.23607554691513,60.88478368132797,-0.033325504569045705,-0.1845913316146337,-0.9579579877348046,-1.5467480894204648,13.007775228571184,0.4099998474121058,0.3533259966487208,0.11650056838988831,-0.6262815253774576,0.8592826621572343,-0.25489047849378466,0.4878916152735613,0.6875,36.63600262282151,-28.124548718238884,0.37139104688367247,4,-0.0162506103515625,-0.2975006103515625,-1.1062502861022914,-1.5787506103515554,0.3524990081787145,2,-0.011657156438619087,-2.497673923457697,24.72500038146973,1.0686710456519035,25.102500915527344,-1.5714276555367612,24.6299991607666,-0.011657156438619087
6592,2015-04-09,24.957500457763672,24.979999542236328,24.63750076293945,24.78750038146973,445600.0,0.0032157540745114677,2.186061159854896,1.8888865341415924,47.068693841924805,60.054959950374595,-0.07934179059371971,-0.21787404499031027,-1.0055210243826238,-1.612087201659321,13.839213118292037,0.34249877929687855,0.29606497432224543,0.15975046157836914,-0.5424736225509328,0.8619745457076711,-0.1913615804862836,0.5108625036430219,0.6075000762939418,40.586847235046825,-20.500342000167322,0.3511120420646515,4,0.024999618530273438,-0.37750053405762074,-1.1862502098083496,-1.6587505340576136,0.2974987030029297,3,-0.02043474785245103,1.7333392673219248,24.877500534057614,-2.497673923457697,24.72500038146973,1.0686710456519035,25.102500915527344,-0.02043474785245103
6593,2015-04-10,24.997499465942386,25.09000015258789,24.78000068664551,24.94499969482422,524400.0,0.001602684862068049,1.610509239553773,0.30882204445245026,44.899717107324335,58.48776112710625,-0.0667933453816012,-0.19834056964091573,-1.0115465765799847,-1.637363316919597,14.482159236415585,0.30999946594237926,0.24193754439982484,0.15549945831299183,-0.4725272982582247,0.7835262148842084,-0.15851391997261643,0.4695128365986001,0.5476510620117132,44.49872688099885,-12.18166515873579,0.31401337828560816,4,0.02500057220458629,-0.41749954223633523,-1.226249217987064,-1.6987495422363281,0.5500011444091726,4,-0.01420140213304144,2.186061159854896,24.957500457763672,1.7333392673219248,24.877500534057614,-2.497673923457697,24.72500038146973,-0.01420140213304144
6594,2015-04-13,25.01749992370605,25.184999465942386,24.82749938964844,25.0,579600.0,0.0008000983374722992,1.0283749343923925,0.3333333333332431,47.117121451646085,55.70324648360374,-0.05188220948145528,-0.1572947709914878,-1.0057479642924143,-1.6365471047327702,15.042877764059398,0.3575000762939453,0.2549284996394938,0.13162488937377503,-0.4060070776109015,0.6692568563584516,-0.13719109411856323,0.4004408728661133,0.5081975982666016,44.8362275057841,-8.118967658727776,0.26881598349233904,4,0.0050001144409215215,-0.4375,-1.1700000762939418,-1.718749999999993,0.6299991607666051,0,-0.01798743936491587,1.610509239553773,24.997499465942386,2.186061159854896,24.957500457763672,1.7333392673219248,24.877500534057614,-0.01798743936491587
6595,2015-04-14,24.989999771118164,25.13999938964844,24.79999923706055,25.0,506000.0,-0.0010992366412212462,1.3448366580506257,-0.5714441416894893,47.11712145164615,53.559675453501306,-0.057029825278949176,-0.0857546958844857,-0.9424843496495825,-1.58618296570506,14.886086117456607,0.3400001525878906,0.2743242041301812,0.07337474822998047,-0.4087075882232618,0.5554570846832227,-0.16766641999664245,0.3144159164566034,0.5166338049926722,68.16327547442378,17.83005834058369,0.2410411682266212,4,0.032500267028808594,-0.4099998474121129,-1.1249995231628418,-1.6912498474121058,0.6975002288818359,1,-0.014005617634067824,1.0283749343923925,25.01749992370605,1.610509239553773,24.997499465942386,2.186061159854896,24.957500457763672,-0.014005617634067824
6596,2015-04-15,25.03499984741211,25.357500076293945,24.739999771118164,25.0625,868400.0,0.0018007233575869641,1.0,2.7499523173755485,57.37008600254048,52.48340567825314,-0.12059007412518241,-0.08635173240222116,-0.9507830805458397,-1.6087034606572104,15.413876564989204,0.6175003051757812,0.27086842813948664,0.08737487792968679,-0.33492009780960785,0.5096698536689814,-0.12377260993995876,0.29852236579933233,0.45295106175414546,55.20825882745653,0.9058938211160239,0.21114748786964693,4,0.01875019073486328,-0.45499992370605824,-1.1712498664855957,-1.7362499237060511,0.6550006866455043,2,-0.012482524541828743,1.3448366580506257,24.989999771118164,1.0283749343923925,25.01749992370605,1.610509239553773,24.997499465942386,-0.012482524541828743
6597,2015-04-16,25.21500015258789,25.3174991607666,24.82999992370605,25.05500030517578,954800.0,0.007189946326058738,1.6712443301770643,-5.818143986683313,62.10738032994205,52.88835280989311,-0.2960594636760554,-0.2284465155187192,-1.0685865989186354,-1.7601990378576318,15.602933191603597,0.4874992370605504,0.1941428844887767,0.23587512969970703,-0.1660226996339631,0.6377729590333772,0.034926215032871966,0.4368240443665421,0.2546417429726766,76.92310068324747,19.59076635231837,0.20094891466683487,4,-0.16125011444091797,-0.6350002288818395,-1.3943753242492676,-1.9162502288818324,0.4375,3,0.0005948597881288986,1.0,25.03499984741211,1.3448366580506257,24.989999771118164,1.0283749343923925,25.01749992370605,0.0005948597881288986
6598,2015-04-17,25.25749969482422,25.51000022888184,24.88750076293945,25.09499931335449,1454000.0,0.0016854864953061988,-1.1558517050615125,1.0156283527644883,60.50684268235405,52.765542831322044,-0.2684139632305218,-0.27521144866383906,-1.0455818220205302,-1.7760125039986292,14.711822787205572,0.6224994659423899,0.1466395528724469,0.27212467193603374,-0.14347034292536165,0.6877196867974291,0.06432716450533604,0.4799221793667314,-0.6849994659423793,67.2077423446004,8.603557351918155,0.20779750743069683,4,-0.1887493133544922,-0.48874950408935547,-1.5137500762939453,-1.9587497711181605,0.25250053405762074,4,-9.900164655374244e-05,1.6712443301770643,25.21500015258789,1.0,25.03499984741211,1.3448366580506257,24.989999771118164,-9.900164655374244e-05
6599,2015-04-20,25.4375,25.53750038146973,25.107500076293945,25.35000038146973,1276800.0,0.007126608229264475,1.991302501774612,0.5384579269222758,56.46099599435128,52.987114934293814,-0.4424228121273259,-0.4675673312033659,-1.1662264328321896,-1.9300050113607554,13.64554325621504,0.4300003051757848,0.10694523111155618,0.4447500228881829,0.0020433862087827492,0.887456659567583,0.2233967045484846,0.6661033412278812,-0.8462497711181598,87.46077681048465,31.292494190081058,0.2213533183396996,4,-0.3824996948242152,-0.6649999618530273,-1.7143750190734863,-2.1387500762939418,0.14749908447265625,0,0.004324348318488713,-1.1558517050615125,25.25749969482422,1.6712443301770643,25.21500015258789,1.0,25.03499984741211,0.004324348318488713
6600,2015-04-21,25.44499969482422,25.712499618530273,25.32749938964844,25.552499771118164,1091200.0,0.00029482829775795416,-1.2481720118728992,-1.228577656675799,59.008438448771926,53.517377478944574,-0.3766598845185456,-0.47853374140489535,-1.1033075365920837,-1.917935361337527,13.056225167304891,0.3850002288818324,0.11977371955943283,0.4388747215270996,-0.04186331843937552,0.9196127614935747,0.19850570154386205,0.6792437415103372,-0.8158994598388638,72.49357679408477,18.972849202521424,0.24036901998323718,4,-0.26999950408935547,-0.557499885559082,-1.599374771118164,-2.1462497711181605,0.04249954223633168,1,0.007958317629283673,1.991302501774612,25.4375,-1.1558517050615125,25.25749969482422,1.6712443301770643,25.21500015258789,0.007958317629283673
6601,2015-04-22,25.46500015258789,25.59000015258789,25.2549991607666,25.53499984741211,654000.0,0.0007860270388504453,2.7222269317170347,0.6511594897180675,61.92260507787495,55.16781206071681,-0.34035109808771935,-0.4993258481977172,-1.049109635334382,-1.9142593150739984,12.351189405940683,0.33500099182128906,0.08464084969460473,0.4431251525878892,-0.07652519532160085,0.9627755004973793,0.18329997863314418,0.7029503265426342,-0.7708959545898395,71.95472503911968,20.374148280331795,0.2598251739547452,4,-0.23875045776367188,-0.5775003433227539,-1.6081252098083496,-2.1662502288818324,-0.15250015258789062,2,0.008737476775137587,-1.2481720118728992,25.44499969482422,1.991302501774612,25.4375,-1.1558517050615125,25.25749969482422,0.008737476775137587
6602,2015-04-23,25.6825008392334,25.70499992370605,25.09499931335449,25.46750068664551,682400.0,0.008541161804132447,3.6923426794020973,-3.0714441416893226,78.25503231990584,58.87395819544808,-0.49639677049728803,-0.6729647708479831,-1.2022170924583477,-2.1087738683961987,12.76587802434246,0.6100006103515625,0.11093472120527181,0.6108757972717278,0.038201218102670964,1.1835503764407846,0.32453850768720116,0.8972130868562544,-0.9272929160034131,96.363779283622,39.61413602341512,0.2863372895845281,4,-0.4562511444091797,-0.7475013732910156,-1.8256258964538574,-2.38375091552734,-0.5575008392333984,3,0.00029201575310611183,2.7222269317170347,25.46500015258789,-1.2481720118728992,25.44499969482422,1.991302501774612,25.4375,0.00029201575310611183
6603,2015-04-24,25.212499618530273,25.75,25.1825008392334,25.75,544000.0,-0.018300446036981555,1.1116232856052943,-2.5000000000000413,52.956950379264505,59.52282807629458,0.008168470953165752,-0.16453810493381837,-0.6708281262628866,-1.618525686259396,14.037815489401801,0.5674991607666016,0.11922612482938888,0.11112461090088033,-0.42272082017711554,0.6449700419788762,-0.15579810463811583,0.3780473264398765,-0.3998541935822715,17.938959083775185,-35.41242580632131,0.26692271553899743,4,0.032500267028808594,-0.25874996185302734,-1.3556246757507324,-1.9137496948242152,-0.16749954223632812,4,0.017451682328801343,3.6923426794020973,25.6825008392334,2.7222269317170347,25.46500015258789,-1.2481720118728992,25.44499969482422,0.017451682328801343
6604,2015-04-27,24.65250015258789,25.44750022888184,24.42250061035156,25.35000038146973,696400.0,-0.022211183913347643,1.2969181090212767,1.2976739234577168,48.22520985489209,59.64594900998857,0.5709939825574608,0.4079084691952062,-0.06612692245229113,-1.0359012443053146,14.561723713127083,1.0249996185302805,0.13865487443068147,-0.44349985122680735,-0.9937306292113455,0.10673092675773077,-0.7186152402190764,-0.1683844622345383,1.0974998474121094,17.32577385946987,-38.26892840127348,0.27511538899226823,4,0.4337501525878906,0.30124950408935547,-0.4549999237060547,-1.09375,0.3924999237060547,0,0.03478349339768427,1.1116232856052943,25.212499618530273,3.6923426794020973,25.6825008392334,2.7222269317170347,25.46500015258789,0.03478349339768427
6605,2015-04-28,24.67499923706055,24.89249992370605,24.022499084472656,24.690000534057614,702000.0,0.000912649197176707,3.142860386646799,0.021507228780572218,44.70584950049933,58.23881162087288,0.5577683818275077,0.3659750776879349,-0.05749003839079947,-1.0348559806937203,14.76457864068284,0.8700008392333949,0.16395342665751755,-0.3967507362365694,-0.9770347781137083,0.18353330564056947,-0.6868927571751371,-0.10660871529800175,1.0750007629394496,37.77133469065105,-19.38618562020274,0.2901420209385693,4,0.2112503051757777,0.2112503051757777,-0.3799996376037633,-1.0699996948242223,0.375,1,0.036879427580501556,1.2969181090212767,24.65250015258789,1.1116232856052943,25.212499618530273,3.6923426794020973,25.6825008392334,0.036879427580501556
6606,2015-04-29,24.60000038146973,24.97249984741211,24.457500457763672,24.677499771118164,611600.0,-0.00303946739249239,-1.8413819230324013,5.166179275272395,40.629090301866235,55.85233495108668,0.6309216456656337,0.42558015390033077,0.0385826729284382,-0.9370687126021302,14.836116138954086,0.5149993896484375,0.1784407136118915,-0.44812459945678285,-1.0655640937330624,0.1693148948194967,-0.7568443465949208,-0.13940485231864486,1.0808995819091756,33.429869229376564,-24.756978141632217,0.3087197471381395,4,0.286249160766598,0.286249160766598,-0.263125896453861,-0.995000839233402,0.08749961853026988,2,0.03607718869221399,3.142860386646799,24.67499923706055,1.2969181090212767,24.65250015258789,1.1116232856052943,25.212499618530273,0.03607718869221399
6607,2015-04-30,23.989999771118164,24.752500534057614,23.88750076293945,24.5674991607666,820800.0,-0.024796772393997912,-1.2108693638574926,7.451663713329737,29.667016699976188,52.42568761971137,1.1721457580420527,1.0087374514844498,0.6614721164346449,-0.30655758788173415,16.247734165248715,0.8649997711181641,0.17968366400889835,-1.0082502365112305,-1.786514564869048,-0.22998590815341302,-1.3973824006901374,-0.6191180723323235,1.6245641571044906,5.503304706877698,-52.167170417165046,0.38913216417890817,4,0.8287506103515625,0.8287506103515625,0.5712499618530273,-0.38500022888183594,0.8425006866455078,3,0.055127146373465497,-1.8413819230324013,24.60000038146973,3.142860386646799,24.67499923706055,1.2969181090212767,24.65250015258789,0.055127146373465497
6608,2015-05-01,24.1825008392334,24.38500022888184,24.040000915527344,24.14249992370605,793200.0,0.008024221340218185,-1.816333203581189,-0.06926572779877488,34.24530936457266,49.957277994180416,0.9064419498440728,0.8231977539080404,0.4873444688718891,-0.476502007604509,17.26489738345818,0.3950004577636754,0.14861224843660636,-0.7933742523193352,-1.6390291856676384,0.05228068102896799,-1.216201718993485,-0.3705467856451854,1.328439299072265,18.910267774722627,-38.715446293982325,0.422827466674151,5,0.6362495422363281,0.6362495422363281,0.41124868392944336,-0.5775012969970703,0.3849983215332031,4,0.03897442894894909,-1.2108693638574926,23.989999771118164,-1.8413819230324013,24.60000038146973,3.142860386646799,24.67499923706055,0.03897442894894909
6609,2015-05-04,24.212499618530273,24.53000068664551,24.04999923706055,24.21999931335449,740400.0,0.001240516003547798,-1.8872227894864264,-0.18748807934378162,35.3440130469111,47.32789739397365,0.7648334298717394,0.7621810055707314,0.4707242950774848,-0.4870534897312844,18.297514283917348,0.48000144958496094,0.08513088968181393,-0.7188754081726074,-1.6277765565223774,0.19002574017716256,-1.1733259823474924,-0.26442483399772243,1.2010341572534173,29.953836850358496,-25.25091185622635,0.45445057417488527,5,0.6062507629394531,0.6062507629394531,0.40187501907348633,-0.6075000762939453,0.5625,0,0.03438308604562845,-1.816333203581189,24.1825008392334,-1.2108693638574926,23.989999771118164,-1.8413819230324013,24.60000038146973,0.03438308604562845
6610,2015-05-05,24.372499465942386,24.729999542236328,23.875,24.212499618530273,1245600.0,0.006608150745810004,-1.0479053405820276,-21.33418107834222,38.03070641854719,44.67324198738169,0.4880211259326259,0.6054609247564677,0.31559959173448604,-0.6241629719902839,18.451500095755822,0.8549995422363281,0.02290710735136514,-0.541250514984128,-1.4801770819729434,0.39767605200468736,-1.0107137984785375,-0.07178723148971855,0.9494723290706482,45.33025376864368,-9.466164072582636,0.4694632834944078,5,0.44000053405761363,0.44000053405761363,0.2418751716613734,-0.7674999237060582,0.6149997711181641,1,0.027592599244541827,-1.8872227894864264,24.212499618530273,-1.816333203581189,24.1825008392334,-1.2108693638574926,23.989999771118164,0.027592599244541827
6611,2015-05-06,24.587499618530273,24.622499465942386,23.84250068664551,24.399999618530273,755600.0,0.008821424035246217,5.058250125922028,1.1718761175881294,38.804628272864235,40.289863759932615,0.15137631740356738,0.38748734138933116,0.10968529014235173,-0.8172251491348881,18.754698205997173,0.779998779296875,-0.0402543299107343,-0.3117503166198716,-1.2619237042821574,0.6384230710424141,-0.7868370104510163,0.16333637721127303,0.6187144328817169,81.8680282203808,28.636567944107007,0.4750866938311434,5,0.20875072479248047,0.20875072479248047,0.050624847412109375,-0.9825000762939453,0.2474994659423828,2,0.0188103559005941,-1.0479053405820276,24.372499465942386,-1.8872227894864264,24.212499618530273,-1.816333203581189,24.1825008392334,0.0188103559005941
6612,2015-05-07,24.44750022888184,24.71500015258789,24.28499984741211,24.44750022888184,542800.0,-0.005693925442623038,-1.6461495123067136,0.0,36.0344901294696,38.409590398844294,0.10925743702927804,0.5136551178643423,0.24757909245854037,-0.6615474854919015,18.992522406176494,0.43000030517578125,-0.12077513471849954,-0.4262496948242145,-1.3969921809773922,0.5444927913289632,-0.9116209379008033,0.05912154825237437,0.6223424860535012,68.1690504077973,16.01540901695222,0.48537124307658824,5,0.19750022888183594,0.3487501144409144,0.19062423706054332,-0.8425006866455114,0.07499885559081676,3,0.009816945244758735,5.058250125922028,24.587499618530273,-1.0479053405820276,24.372499465942386,-1.8872227894864264,24.212499618530273,0.009816945244758735
6613,2015-05-08,24.64249992370605,24.86249923706055,24.36249923706055,24.647499084472656,345200.0,0.007976263135232253,1.2988533970578187,-100.0,36.36363041525243,37.09163712777322,-0.1956771845457972,0.30640568319457984,0.0540664695216968,-0.843248260571869,18.90973760155307,0.5,-0.21320453701808617,-0.21350002288818715,-1.1876912942896674,0.7606912485132931,-0.7005956585889273,0.27359561281255296,0.30460858840030625,78.43140921475023,29.473884906128717,0.48709563570074055,5,-0.23499965667724254,0.15375041961670277,-0.004375457763668322,-1.037500381469723,-0.2024993896484375,4,0.007710278366475309,-1.6461495123067136,24.44750022888184,5.058250125922028,24.587499618530273,-1.0479053405820276,24.372499465942386,0.007710278366475309
6614,2015-05-11,24.5674991607666,24.69750022888184,24.42499923706055,24.65250015258789,442800.0,-0.0030435533396228065,2.1142766836327493,17.003052270113823,35.28917834684515,36.04534033292275,-0.14974957524999866,0.36466132646073746,0.13769231738642418,-0.749222113690788,18.6458780498514,0.27250099182128906,-0.37066815473472303,-0.26600074768066406,-1.2452600203254995,0.7132585249641714,-0.75563038400308,0.2236288886417519,0.29500007629394887,71.07838279045467,24.061237893547116,0.4896296363224177,5,-0.15999889373779297,0.22875118255615234,0.06000041961669922,-0.9624996185302734,-0.08499908447265625,0,0.0,1.2988533970578187,24.64249992370605,-1.6461495123067136,24.44750022888184,5.058250125922028,24.587499618530273,0.0
6615,2015-05-12,24.63999938964844,24.690000534057614,24.36000061035156,24.545000076293945,363600.0,0.002951062637975843,2.384586793431073,-1.1176259396387718,36.408553469238,35.576391795964064,-0.2545000376681834,0.27889457662395856,0.06855107821456485,-0.7967332132229323,18.494705048935227,0.3299999237060547,-0.4435174423926469,-0.17600049972533682,-1.155993159735143,0.8039921602844693,-0.6659968297302399,0.31399583027956623,0.22249984741210938,78.18625846854647,32.905679309961,0.4899963300049039,5,-0.28749942779541016,0.15625095367431285,-0.014374732971194959,-1.034999847412113,0.2625007629394496,1,0.005478905528648159,2.1142766836327493,24.5674991607666,1.2988533970578187,24.64249992370605,-1.6461495123067136,24.44750022888184,0.005478905528648159
6616,2015-05-13,24.72249984741211,24.97249984741211,24.559999465942386,24.627500534057614,736000.0,0.003348232946723595,-2.5869372320400177,1.0,33.44825658446426,35.996529560907184,-0.3551437274770741,0.1810653242621214,-0.0021477651251409213,-0.8580218194733611,17.76053271874371,0.412500381469723,-0.46570813355894813,-0.0778750419616685,-1.0531191548486376,0.8973690709253006,-0.565497098405153,0.40974701448181605,-0.879999160766598,63.63636363636363,23.792281828723894,0.48762205644348455,5,-0.3149995803833008,0.07375049591064453,-0.0018749237060582402,-1.0349998474121094,0.3875007629394496,2,0.010718956063667573,2.384586793431073,24.63999938964844,2.1142766836327493,24.5674991607666,1.2988533970578187,24.64249992370605,0.010718956063667573
6617,2015-05-14,25.229999542236328,25.295000076293945,24.61750030517578,24.78249931335449,797200.0,0.020527847020184842,1.3463142841100877,4.710562772300944,50.29787123521601,37.780147546534224,-0.7467841963086492,-0.342830115752939,-0.4929142653467906,-1.3504042054065408,17.24044176650528,0.6774997711181641,-0.47010858404605216,0.42887468338012624,-0.547734069077574,1.4054834358378265,-0.0594296928487239,0.9171790596089764,-1.364898872375484,93.04806725294725,48.34979396814108,0.4883043762288503,5,-0.6612491607666016,-0.4337491989135742,-0.509374618530277,-1.5424995422363281,0.06750106811523082,3,-0.015655983548569674,-2.5869372320400177,24.72249984741211,2.384586793431073,24.63999938964844,2.1142766836327493,24.5674991607666,-0.015655983548569674
6618,2015-05-15,25.2549991607666,25.415000915527344,25.0049991607666,25.232500076293945,437200.0,0.0009908687667006255,1.3941526981121568,0.050277258022580894,62.53901036915662,40.80181391567261,-0.6745915282968902,-0.3879152919354212,-0.5027212219179411,-1.3606263396903167,16.420563680859857,0.4100017547607422,-0.45798366824170245,0.45399932861328196,-0.5223640303487258,1.4303626875752897,-0.034182350867720146,0.9421810080942841,-1.3327025146484317,84.83396128173796,35.15831674476074,0.4881816794810037,5,-0.6262483596801758,-0.45874881744384766,-0.47374916076660156,-1.5674991607666016,0.08500099182128906,4,-0.029004161577319554,1.3463142841100877,25.229999542236328,-2.5869372320400177,24.72249984741211,2.384586793431073,24.63999938964844,-0.029004161577319554
6619,2015-05-18,25.54750061035156,25.5575008392334,25.087499618530273,25.170000076293945,382800.0,0.011581922760043328,1.3647801156402197,16.778484231942873,66.32368894344681,43.94547864066145,-0.8468652475480276,-0.7080556108037683,-0.7736582956067437,-1.6367388969154106,15.607183680503079,0.470001220703125,-0.3469300364467287,0.7410007476806619,-0.25156441739784796,1.7335659127591718,0.24471816514140698,1.2372833302199169,-1.5356417080688374,99.16490797741415,46.0013015525513,0.4962825825392545,5,-0.8474998474121058,-0.751250267028805,-0.7462506294250453,-1.860000610351559,-0.6800003051757777,0,-0.04335062334219886,1.3941526981121568,25.2549991607666,1.3463142841100877,25.229999542236328,-2.5869372320400177,24.72249984741211,-0.04335062334219886
6620,2015-05-19,25.647499084472656,25.79750061035156,25.5049991607666,25.5049991607666,446800.0,0.003914217505902595,-3.1052857009007546,0.37748270757229324,69.41610035445925,47.34675331639423,-0.8347703433006544,-0.8349118518451206,-0.8470202131311986,-1.717085794195814,14.59211435943425,0.2925014495849574,-0.24854337431673912,0.8308742523193366,-0.1927600356006316,1.854508540239305,0.3190571083593525,1.3426913962793208,-1.511988827233882,87.87867578494088,30.887955445248053,0.5118171439599837,5,-0.6062488555908203,-0.8274984359741211,-0.8462491035461426,-1.9599990844726562,-0.6099987030029261,1,-0.04542349350873032,1.3647801156402197,25.54750061035156,1.3941526981121568,25.2549991607666,1.3463142841100877,25.229999542236328,-0.04542349350873032
6621,2015-05-20,25.6875,25.70249938964844,25.415000915527344,25.70000076293945,482400.0,0.0015596419516614723,31.860693263558023,-0.08772469917412613,89.89423743279482,53.33116968343036,-0.784863858996669,-0.903723323252585,-0.8480872851511201,-1.741314160284908,13.671377520983585,0.2874984741210973,-0.14521591075947882,0.8597501754760728,-0.19782766099188365,1.9173280119440292,0.3309612572420946,1.388539093710051,-1.3857907074499458,90.67791678789669,26.05183884543071,0.5287889182339781,5,-0.608749389648441,-0.8674993515014648,-0.8862500190734863,-2.0,-0.6149997711181605,2,-0.030559604765434956,-3.1052857009007546,25.647499084472656,1.3647801156402197,25.54750061035156,1.3941526981121568,25.2549991607666,-0.030559604765434956
6622,2015-05-21,25.690000534057614,25.772499084472656,25.45249938964844,25.76250076293945,444800.0,9.734439153730179e-05,5.919146303742045,5.799664327130119,88.90321793094785,59.168901629618745,-0.662220375639837,-0.954574733716079,-0.8208159260889865,-1.730062943060009,13.268115081258683,0.3199996948242152,-0.05133341611463038,0.8618757247924762,-0.19698273277969136,1.9207341823646438,0.3324464960063942,1.3913049535785582,-1.238712109727409,86.43534641479276,15.364486688208814,0.529429228786083,5,-0.6112499237060547,-0.8699998855590785,-0.8731255531311,-2.0025005340576136,-1.1599998474121023,3,-0.02257687472357739,31.860693263558023,25.6875,-3.1052857009007546,25.647499084472656,1.3647801156402197,25.54750061035156,-0.02257687472357739
6623,2015-05-22,25.65250015258789,25.84499931335449,25.51000022888184,25.63249969482422,348400.0,-0.0014597267687872506,-1.5283008003685292,-0.2758675120359896,87.0179780944381,64.91654604601797,-0.5211939814041493,-0.9301075604947542,-0.7498193862690457,-1.6758954223160742,12.799487203988319,0.33499908447264914,0.0316905321575085,0.802375316619873,-0.3071795060810665,1.9119301393208126,0.24759790526940506,1.357152727970341,-1.0665905096555512,74.58755929779362,-1.6147494711019732,0.5547774113504694,5,-0.5500001907348668,-0.8087501525878906,-0.835625171661377,-1.9650001525878906,-1.0349998474121094,4,-0.013838789206693347,5.919146303742045,25.690000534057614,31.860693263558023,25.6875,-3.1052857009007546,25.647499084472656,-0.013838789206693347
6624,2015-05-26,25.51000022888184,25.684999465942386,25.41250038146973,25.5674991607666,458800.0,-0.005555011124000586,-1.1584203290478166,-2.874880793438693,79.50712768884016,69.70527651486265,-0.25808052303609585,-0.7589855926304061,-0.5756750953022198,-1.5144737937635533,13.822010426220677,0.27249908447265625,0.141668113768052,0.6170003890991254,-0.5261620063635348,1.7601627845617855,0.045419191367795264,1.1885815868304554,-0.772999825498843,22.543372994523068,-55.18613186286129,0.5715811977313298,5,-0.307500839233402,-0.6662502288818395,-0.5912499427795446,-1.8225002288818395,-1.125,1,-0.006664056243381733,-1.5283008003685292,25.65250015258789,5.919146303742045,25.690000534057614,31.860693263558023,25.6875,-0.006664056243381733
6625,2015-05-27,25.584999084472656,25.88999938964844,25.45249938964844,25.647499084472656,544400.0,0.0029399786326111954,-1.6717607044682126,1.0869767133285353,77.9020770088516,74.64458989535012,-0.20666751350011126,-0.8035103978752005,-0.6250815832097842,-1.5659309457560404,14.229389450770217,0.4375,0.2471340366550443,0.6464992523193374,-0.5320216719215267,1.8250201765602014,0.05723879019890532,1.2357597144397694,-0.7150388118930806,36.12545786448335,-39.383556408724644,0.589260462120432,5,-0.3312492370605469,-0.71874904632568,-0.6712489128112793,-1.8974990844726562,-1.4499988555908168,2,-0.028043728941632873,-1.1584203290478166,25.51000022888184,-1.5283008003685292,25.65250015258789,5.919146303742045,25.690000534057614,-0.028043728941632873
6626,2015-05-28,25.48749923706055,25.53750038146973,25.36249923706055,25.53249931335449,448800.0,-0.003810820828650252,5.363421992578156,0.7200012207030113,79.79938418355182,77.92253577849856,0.01202373732539641,-0.6704885507298854,-0.5038842120368408,-1.4413852395385014,14.752405222716492,0.22249984741210582,0.3704682046566852,0.5046244621276905,-0.6869923704675891,1.6962412947229701,-0.09118395416994929,1.1004328784253303,-0.474733488091335,23.696675609809013,-50.56212690121858,0.5958084162976394,5,-0.039999961853030896,-0.6212491989135742,-0.4562492370605504,-1.4812498092651403,-1.0174999237060618,3,-0.017655669212791603,-1.6717607044682126,25.584999084472656,-1.1584203290478166,25.51000022888184,-1.5283008003685292,25.65250015258789,-0.017655669212791603
6627,2015-05-29,25.3125,25.5,25.20000076293945,25.41250038146973,470800.0,-0.006866081110307176,1.1818156597008145,2.2222269317174645,69.4202877718527,78.68712215657591,0.22345504311757836,-0.4124788605719374,-0.31221275359236245,-1.2356921905359144,14.117940463393088,0.2999992370605504,0.490840830229871,0.2635002136230469,-0.8396214223404996,1.3666218495865934,-0.2880606043587264,0.8150610316048201,-0.1769215413356946,16.304269705162362,-55.05448730116233,0.5515608179817739,5,0.17624950408935547,-0.4462499618530238,-0.25562524795532227,-1.3062505722045898,-0.9575004577636719,4,-0.009481472439235916,5.363421992578156,25.48749923706055,-1.6717607044682126,25.584999084472656,-1.1584203290478166,25.51000022888184,-0.009481472439235916
6628,2015-06-01,25.125,25.45499992370605,25.084999084472656,25.30500030517578,694000.0,-0.007407407407407418,-1.846136917163035,1.7999961853172224,65.17009401284449,78.55894494206453,0.4364754688588306,-0.15889546213665895,-0.12752583497993442,-1.0151235872334468,13.328513734940426,0.3700008392333949,0.6183567603195144,0.028875255584715376,-0.9961492890651087,1.0538998002345394,-0.48363701674019666,0.5413875279096274,0.764999389648441,4.969055945712829,-63.68121140360871,0.5125122723249128,6,0.3624992370605469,-0.2587499618530238,-0.04437541961669922,-1.1187505722045898,-1.0125007629394496,0,-0.023681564710626435,1.1818156597008145,25.3125,5.363421992578156,25.48749923706055,-1.6717607044682126,25.584999084472656,-0.023681564710626435
6629,2015-06-02,25.045000076293945,25.415000915527344,24.875,25.13500022888184,622800.0,-0.0031840765654150838,-1.5116303827114494,0.5000000000000198,60.975632449129606,77.62111517480568,0.48913774030872403,-0.014049154315031842,-0.056404110334792534,-0.90701459572049,12.660148749058752,0.5400009155273438,0.6511406366868258,-0.0927496910095229,-1.0305943952874905,0.8450950132684447,-0.5616720431485085,0.3761726611294627,0.8288993072509783,16.748786061125333,-48.601074368665124,0.46892235213898464,6,0.33749961853027344,-0.1787500381469691,0.05437469482421875,-1.0200004577636719,-0.7374992370605469,1,-0.0170692661136308,-1.846136917163035,25.125,1.1818156597008145,25.3125,5.363421992578156,25.48749923706055,-0.0170692661136308
6630,2015-06-03,25.045000076293945,25.36249923706055,24.95499992370605,25.127500534057614,821200.0,0.0,-2.1047476494266775,0.9166701987877004,59.14894860381997,74.20497197158625,0.4410686020555197,0.041019227111441126,-0.06183855561075191,-0.8816139994909378,12.45043843666991,0.4074993133544993,0.6471260387924573,-0.1263747215270996,-0.994313223141674,0.7415637800874748,-0.5603439723343868,0.3075945292801876,0.7889433319091808,25.660374099228,-38.257746864955855,0.4339692508072879,6,0.33749961853027344,-0.1787500381469691,-0.02500009536743164,-0.880000114440918,-0.35000038146972656,2,-0.026352559209485538,-1.5116303827114494,25.045000076293945,-1.846136917163035,25.125,1.1818156597008145,25.3125,-0.026352559209485538
6631,2015-06-04,25.04999923706055,25.23500061035156,24.82749938964844,25.042499542236328,1006800.0,0.00019960713720812429,1.158932902182703,-0.09090488740930393,42.857121231846186,69.0887390050194,0.3756317882789766,0.07636102551292012,-0.07143956970820753,-0.8620033914209024,12.116247895227653,0.4075012207031179,0.603253979472548,-0.14450054168700888,-0.9705734847106235,0.6815724013366058,-0.557537013198818,0.26853592982480023,0.7455864348144523,33.08544914119773,-26.026476562868396,0.41303647151180817,6,0.3087501525878906,-0.18374919891357422,-0.1637496948242223,-0.7824993133544957,0.11250114440917969,3,-0.03652690762660793,-2.1047476494266775,25.045000076293945,-1.5116303827114494,25.045000076293945,-1.846136917163035,25.125,-0.03652690762660793
6632,2015-06-05,24.6875,24.927499771118164,24.6299991607666,24.927499771118164,1079600.0,-0.014471027868306119,1.479174117254369,-32.001271617482296,32.23787503775891,63.00206088761061,0.6492468472188655,0.48250038928355465,0.2970606871792967,-0.4757145844748507,12.18210887800623,0.42000007629394887,0.527637772956357,-0.5189997673034661,-1.3054031541922484,0.2674036195853162,-0.912201460747859,-0.12579807385907316,1.0500004949414077,6.969792249467129,-46.86893672238724,0.3932016934443913,6,0.5724992752075195,0.1787500381469762,0.19874954223632812,-0.33625030517578125,0.9750003814697301,4,-0.0088101543957676,1.158932902182703,25.04999923706055,-2.1047476494266775,25.045000076293945,-1.5116303827114494,25.045000076293945,-0.0088101543957676
6633,2015-06-08,24.832500457763672,24.96750068664551,24.522499084472656,24.739999771118164,795200.0,0.0058734362638448445,1.4551735024071695,-0.385419895254671,25.344770433666284,56.98402119259128,0.41984873439265513,0.3715117350346553,0.16212653989806114,-0.5997128237907496,12.714460194927213,0.4450016021728551,0.40504509011901746,-0.38349933624267507,-1.1454246693207892,0.3784259968354391,-0.7644620027817304,-0.002536669703619765,0.816399930443751,34.7339761672736,-12.818941552202695,0.38096266653905647,6,0.373748779296875,0.033749580383304334,-0.013750076293945312,-0.2212505340576172,0.9874992370605469,0,-0.0192288696959656,1.479174117254369,24.6875,1.158932902182703,25.04999923706055,-2.1047476494266775,25.045000076293945,-0.0192288696959656
6634,2015-06-09,24.5674991607666,24.854999542236328,24.5049991607666,24.76499938964844,507600.0,-0.010671551076694707,-1.1705434609038166,-2.135121760108911,16.56346511559228,50.16861987111802,0.600215661645727,0.6709109872085968,0.4297284533722632,-0.3173922295634384,13.291196939538397,0.35000038146972656,0.27874251810681017,-0.6485006332397454,-1.4104259663178595,0.11342469983836878,-1.0294632997788007,-0.2675379667006901,0.9687610970673433,7.288629089121522,-33.710789665612225,0.38096266653905647,6,0.4537506103515625,0.29875087738037465,0.251251220703125,0.10500049591064453,1.5750007629394496,1,-0.018520400498585166,1.4551735024071695,24.832500457763672,1.479174117254369,24.6875,1.158932902182703,25.04999923706055,-0.018520400498585166
6635,2015-06-10,24.774999618530273,24.917499542236328,24.489999771118164,24.63999938964844,507600.0,0.00844613676002659,1.0357128260089645,-0.6835446705360548,24.403906508314662,44.01356679609166,0.29696245364141305,0.49966084967272195,0.21439824847037414,-0.5002431713049091,13.675340994495567,0.42749977111816406,0.1551969270383644,-0.44775018692016744,-1.1903362724481568,0.2948358986078219,-0.8190432296841621,-0.07645714415617277,0.6375093076555913,38.25496998169478,3.393332079959542,0.3712930427639943,6,0.2200002670288086,0.09125041961670277,0.043750762939453125,-0.10249996185302734,1.192501068115238,2,-0.018869779475080728,-1.1705434609038166,24.5674991607666,1.4551735024071695,24.832500457763672,1.479174117254369,24.6875,-0.018869779475080728
6636,2015-06-11,24.98749923706055,25.00749969482422,24.677499771118164,24.89249992370605,468800.0,0.008577179487475828,3.8888794698992637,0.7036974243773582,32.37134600049987,39.897017710385796,0.006793539427125239,0.32467869617185485,-0.0008024796911563215,-0.6924752841710138,14.443531462200918,0.3299999237060547,0.05828941818846545,-0.2485005378723102,-0.962406550273716,0.46540547452909564,-0.6054535440730113,0.10845246832839095,0.29585840741583525,96.13517667395274,64.99663091929934,0.35695300620070264,6,-0.014999389648441053,-0.12124919891357422,-0.17499923706055043,-0.31499958038330433,1.1400012969970632,3,-0.011705834964169104,1.0357128260089645,24.774999618530273,-1.1705434609038166,24.5674991607666,1.4551735024071695,24.832500457763672,-0.011705834964169104
6637,2015-06-12,24.834999084472656,24.934999465942386,24.68000030517578,24.815000534057614,389600.0,-0.006103057818675595,1.3181814241002496,0.21051257855323707,30.604940014625356,36.05644504391701,0.0943600765791821,0.4701752371846766,0.14990906240701207,-0.5214664467397085,14.526176228824466,0.3074989318847692,-0.04676376265191351,-0.3812506675720222,-1.1173653335473936,0.35486399840334926,-0.7493080005597079,-0.013193334584336469,0.3372884577335782,66.66654381005385,39.32934668355304,0.3680573329876856,6,0.11750125885009766,0.2525005340576172,-0.038748741149902344,-0.16249942779541016,1.4200000762939453,4,0.013187087137918718,3.8888794698992637,24.98749923706055,1.0357128260089645,24.774999618530273,-1.1705434609038166,24.5674991607666,0.013187087137918718
6638,2015-06-15,24.522499084472656,24.71999931335449,24.26499938964844,24.684999465942386,385600.0,-0.012583048581442546,2.913976553975956,-8.125608011443655,28.320485065720902,32.42809533464938,0.34912140975671946,0.764163510750457,0.4684773565932119,-0.19096933478935796,14.753955533487584,0.5699996948242152,-0.1633910693128442,-0.6571256637573235,-1.4553893665188369,0.14113803900418986,-1.056257515138082,-0.25799381237656505,0.554268169781249,34.68007932511965,6.458217998346811,0.39913185138075746,6,0.2912502288818395,0.5550003051757848,0.19812631607055664,0.15000057220458984,2.270000457763672,0,0.046487973883498235,1.3181814241002496,24.834999084472656,3.8888794698992637,24.98749923706055,1.0357128260089645,24.774999618530273,0.046487973883498235
6639,2015-06-16,24.440000534057614,24.54999923706055,24.375,24.45249938964844,459600.0,-0.0033641983278644982,-1.456130957958048,0.07691585384466099,24.945304537490614,28.62769043839056,0.37635331595185306,0.800477650025794,0.5409782016222273,-0.09320567985149708,14.70344503997299,0.17499923706055043,-0.254344726097429,-0.6842492103576703,-1.5274513735745714,0.15895295285923083,-1.1058502919661208,-0.2626481287492197,0.5068838618594178,23.56916801101425,-3.5020422629543084,0.42160108160845106,6,0.30999946594238637,0.6374988555908274,0.16187477111816762,0.23249912261963246,2.430000305175785,1,0.056464776211585965,2.913976553975956,24.522499084472656,1.3181814241002496,24.834999084472656,3.8888794698992637,24.98749923706055,0.056464776211585965
6640,2015-06-17,24.482500076293945,24.565000534057614,24.354999542236328,24.565000534057614,454800.0,0.0017389337687250261,4.090904887409609,6.600640927815283,27.466362630980854,26.917606149405525,0.27454325771277155,0.7022278337461998,0.5009385037982668,-0.11900013724979885,14.206633012801163,0.2100009918212855,-0.32991146192565424,-0.583499717712403,-1.4354193579139611,0.268419922489155,-1.009459537813182,-0.157539897611624,0.35528271862010996,29.293009730684716,1.7207962516393742,0.42595982010077876,6,0.1537494659423828,0.5949993133544957,0.11937522888183594,0.18999958038330078,2.3299999237060547,2,0.06780352669209067,-1.456130957958048,24.440000534057614,2.913976553975956,24.522499084472656,1.3181814241002496,24.834999084472656,0.06780352669209067
6641,2015-06-18,24.90250015258789,24.940000534057614,24.40250015258789,24.45499992370605,533200.0,0.017155113856228477,1.057413822684461,-5.42421510149378,41.71716969325199,27.970861111126975,-0.18839121842704287,0.23231296065637252,0.08341313827465058,-0.5198828265168558,13.49377236730152,0.537500381469723,-0.38463000677701586,-0.12424964904785085,-0.9264901940397756,0.6779908959440739,-0.5253699215438132,0.27687062344811153,-0.6375007629394496,94.4443973494968,62.74332229090668,0.4011202724959627,6,-0.2662506103515625,0.17499923706055043,-0.328125,-0.23000049591064453,1.9025001525878906,3,0.04276681166677743,4.090904887409609,24.482500076293945,-1.456130957958048,24.440000534057614,2.913976553975956,24.522499084472656,0.04276681166677743
6642,2015-06-19,25.11000061035156,25.209999084472656,24.71999931335449,25.00749969482422,830400.0,0.008332515068456114,2.2396907866529023,0.2290522080479318,49.69941090040648,30.67693227409811,-0.3683983708203762,-0.021995272461875714,-0.12172944332350966,-0.7056676908443329,12.64184460938845,0.4899997711181676,-0.43253060244186514,0.1122508049011195,-0.62862508564384,0.853126695446079,-0.25818714037136203,0.482688750173601,-0.8315011978149336,89.41814746938108,52.09110205003422,0.3704379452724803,6,-0.3725013732910121,-0.032501220703117895,-0.5081253051757777,-0.43750095367431285,2.1274986267089915,4,0.04052170047684478,1.057413822684461,24.90250015258789,4.090904887409609,24.482500076293945,-1.456130957958048,24.440000534057614,0.04052170047684478
6643,2015-06-22,25.29750061035156,25.309999465942386,24.837499618530273,25.239999771118164,402800.0,0.007467144382414137,10.454743023604399,0.5609787867510082,54.85111681626187,34.93111579639473,-0.5397633837914526,-0.25028693216808406,-0.30593367134725824,-0.8699417315206297,11.69228913180327,0.4724998474121129,-0.44734278681559303,0.3175007820129352,-0.3725964573395508,1.0075980213654212,-0.02754783766330604,0.6625494016891764,-0.9817412109374928,98.6912192053039,56.3337993698889,0.3450486196762421,6,-0.5100011825561452,-0.2200012207031179,-0.6150002479553187,-0.6250009536743129,2.1224994659423864,0,0.037849531665718805,2.2396907866529023,25.11000061035156,1.057413822684461,24.90250015258789,4.090904887409609,24.482500076293945,0.037849531665718805
6644,2015-06-23,25.34000015258789,25.34499931335449,25.0575008392334,25.29999923706055,322000.0,0.0016799897701729183,10.500114442665717,0.6956579427471865,55.576564044763906,38.394744411555756,-0.5153550269619558,-0.3227215698184338,-0.34522041471412024,-0.8932431261473539,11.031091582718695,0.2874984741210902,-0.40890640321493166,0.36850032806396626,-0.2978909362459561,1.0348915923738886,0.03530469590900509,0.7016959602189274,-0.9645863491821238,99.49503414925523,52.752501598734824,0.3331956321549612,6,-0.5350008010864258,-0.2625007629394496,-0.6274995803833008,-0.6675004959106445,2.162500381469723,1,0.057320417557302106,10.454743023604399,25.29750061035156,2.2396907866529023,25.11000061035156,1.057413822684461,24.90250015258789,0.057320417557302106
6645,2015-06-24,24.86750030517578,25.34749984741211,24.82500076293945,25.34749984741211,405200.0,-0.01864640270587581,1.1770815948628843,-11.999713904254357,47.06828953222298,40.02773813730277,-0.03168623150672545,0.0983093451880741,0.12595453076087182,-0.3992677020126898,9.66160490726771,0.5224990844726598,-0.38133208434358323,-0.06812458038330149,-0.6695372313639858,0.5332880705973828,-0.36883090587364364,0.23258174510704066,-0.4145196609741184,49.206381243793544,0.7059028926849464,0.30070632549034176,6,-0.06125068664550781,0.2099990844726598,-0.11937475204467773,-0.19500064849853516,2.4774990081787074,2,0.08052681248548454,10.500114442665717,25.34000015258789,10.454743023604399,25.29750061035156,2.2396907866529023,25.11000061035156,0.08052681248548454
6646,2015-06-25,25.03750038146973,25.065000534057614,24.690000534057614,24.95499992370605,541200.0,0.006836235013881309,4.454515189346932,-0.17187611758817015,55.99315706035781,42.84865114238415,-0.21662856544072184,-0.11292162691356467,-0.04487305724776647,-0.5467453102791069,8.586938879085462,0.375,-0.3040299236548236,0.12437543869019052,-0.4211807638134495,0.6699316411938305,-0.14840266256162948,0.3971535399420105,-0.4950678169470244,52.85174301387586,-0.864823501348809,0.27277810125181945,6,-0.23125076293945668,0.03999900817871094,-0.10687494277954457,-0.3412504196167063,2.46249961853027,3,0.07089364319466762,1.1770815948628843,24.86750030517578,10.500114442665717,25.34000015258789,10.454743023604399,25.29750061035156,0.07089364319466762
6647,2015-06-26,25.07250022888184,25.147499084472656,24.77750015258789,25.107500076293945,958400.0,0.001397897029609796,5.43488356664234,-0.42423822074251066,54.27045937244828,45.73198162090941,-0.23959158664104407,-0.17583890740069208,-0.0861136122247359,-0.5475736024827604,7.8749688125224875,0.3699989318847656,-0.2474559682186097,0.17137527465820668,-0.347077892066352,0.6898284413827653,-0.08785130870407087,0.43060185802048423,-0.449560936070192,58.17491928208269,1.972202655842871,0.25922658336227905,6,-0.22125053405762074,0.0049991607666015625,-0.12312459945679066,-0.3762502670288157,2.3724994659423793,4,0.06909961353986627,4.454515189346932,25.03750038146973,1.1770815948628843,24.86750030517578,10.500114442665717,25.34000015258789,0.06909961353986627
6648,2015-06-29,24.53000068664551,25.09749984741211,24.482500076293945,24.977500915527344,737200.0,-0.021637233514167242,-1.2672742039257876,12.78577656675869,49.392736811021976,48.44836298463512,0.3398196264780786,0.33708158348994033,0.4423425636079408,0.027048252276767215,7.751884592534773,0.6149997711181641,-0.23174957181753797,-0.3413743019103954,-0.8738327481529424,0.1910841443321516,-0.6076035250316707,-0.07514507878912013,0.817499160766598,5.491401493686313,-54.548195011875556,0.2662292231212737,6,0.3212490081787074,0.5474987030029297,0.41937494277953746,0.16624927520751243,3.2349987030029297,0,0.1103749887740133,5.43488356664234,25.07250022888184,4.454515189346932,25.03750038146973,1.1770815948628843,24.86750030517578,0.1103749887740133
6649,2015-06-30,24.61750030517578,24.76000022888184,24.479999542236328,24.607500076293945,855200.0,0.0035670450909488505,-1.1132023866932763,-0.02234686875317021,47.34625982518578,50.657240450657895,0.3130687079492276,0.22758080558668325,0.33572395245652586,-0.03224437214653264,8.222937341264672,0.28000068664551137,-0.19549156913301857,-0.23249969482422017,-0.769910811917903,0.30491142226946266,-0.5012052533710616,0.036205863722621245,0.7126995468139654,15.850226463216218,-45.0057301383353,0.2687055585468407,6,0.25749969482421875,0.4599990844726598,0.3556246757507324,0.10249900817870738,2.864999771118164,1,0.11384176851331018,-1.2672742039257876,24.53000068664551,5.43488356664234,25.07250022888184,4.454515189346932,25.03750038146973,0.11384176851331018
6650,2015-07-01,24.38500022888184,24.77750015258789,24.2549991607666,24.732500076293945,784800.0,-0.009444503845301377,1.3885759626116072,-34.749189395383965,39.91632557815861,50.457146660091965,0.5926024649991568,0.4301543596553259,0.5457673981485023,0.23222714346222162,8.917401905435426,0.5225009918212891,-0.12856454845852738,-0.43199977874755646,-0.9992221215154196,0.13522256402030663,-0.715610950131488,-0.1483886073636249,0.911191610717772,14.565947252456443,-40.09957748450442,0.28361117138393244,7,0.416249275207516,0.68749904632568,0.6381244659423793,0.4587497711181605,2.737499237060547,2,0.12784499798705662,-1.1132023866932763,24.61750030517578,-1.2672742039257876,24.53000068664551,5.43488356664234,25.07250022888184,0.12784499798705662
6651,2015-07-02,24.13500022888184,24.36750030517578,23.915000915527344,24.22249984741211,878400.0,-0.010252204127679132,1.397344368150607,0.2517975739612416,38.65478936607347,49.22996648961052,0.8071655661277575,0.6409521350150165,0.7692979654490308,0.5141072985338937,10.0529702689761,0.46999931335449574,-0.04763178254326306,-0.6362498283386202,-1.2682465858568541,-0.004253070820386284,-0.9522482070977354,-0.320251449579505,1.09872004998779,17.84986938704794,-33.83949940774078,0.31599837875911624,7,0.4962501525878871,0.5912504196166957,0.9249997138977015,0.7312498092651367,3.102499008178711,3,0.13300182531721338,1.3885759626116072,24.38500022888184,-1.1132023866932763,24.61750030517578,-1.2672742039257876,24.53000068664551,0.13300182531721338
6652,2015-07-06,24.46999931335449,24.51000022888184,23.94499969482422,24.03249931335449,2781200.0,0.013880218823108414,1.1835692171605021,-5.000021798365325,49.15527217575489,48.59709486288752,0.4155328492044248,0.30443132150048413,0.40416465456968,0.20639414727388683,10.556281181860266,0.5650005340576207,0.034286522883029136,-0.29037570953369496,-0.9357833152739872,0.35503189620659725,-0.6130795124038393,0.03232809333644937,0.6582234164477576,46.93436779198964,-6.621258785783574,0.32270380287014594,7,0.16125106811523793,0.23750114440918324,0.6868753433227575,0.3962507247924876,2.5200004577636754,0,0.12382512348465369,1.397344368150607,24.13500022888184,1.3885759626116072,24.38500022888184,-1.1132023866932763,24.61750030517578,0.12382512348465369
6653,2015-07-07,24.354999542236328,24.6924991607666,24.045000076293945,24.53000068664551,908400.0,-0.004699622981002682,1.5900062179802628,-0.40000261579241886,48.64647993668089,47.82708551754496,0.427763012139323,0.4024579478633399,0.5022244516931664,0.34884699349782267,10.612176537507114,0.6474990844726562,0.04728395802909802,-0.38150043487548757,-1.0505679696763721,0.287567099925397,-0.7160342022759281,-0.046966667475047075,0.6761654424239261,51.014378657136916,-6.072668485497779,0.33453376740044183,7,0.27625083923339844,0.3300008773803711,0.8225002288818359,0.5112504959106481,2.2725009918212855,1,0.12687334061448974,1.1835692171605021,24.46999931335449,1.397344368150607,24.13500022888184,1.3885759626116072,24.38500022888184,0.12687334061448974
6654,2015-07-08,24.11249923706055,24.53000068664551,23.88750076293945,24.20000076293945,896400.0,-0.009956900420188264,-1.3907041773715012,0.5000054495318345,44.461062370904145,47.537393610731755,0.5339854422855588,0.6420407953381222,0.7426708611724244,0.6120006248883101,10.751523966622646,0.6424999237060618,0.011530633602966134,-0.6012507438659647,-1.323354161189215,0.12085267345728568,-0.9623024525275916,-0.24019903520433772,0.8293726220690694,25.280744766575353,-33.86294327065835,0.36105170866162545,7,0.40500068664550426,0.538751602172848,1.0643754005432093,0.7537508010864258,2.3875007629394496,2,0.15147746057671418,1.5900062179802628,24.354999542236328,1.1835692171605021,24.46999931335449,1.397344368150607,24.13500022888184,0.15147746057671418
6655,2015-07-09,24.3075008392334,24.38500022888184,24.059999465942386,24.212499618530273,550400.0,0.008087158459009203,1.600006103515551,-1.0857093033395249,40.44944852209549,45.81031488425816,0.2807142747444509,0.43238835146641463,0.547113628367434,0.4316909725310474,11.104228646142259,0.3250007629394531,-0.05639992473048849,-0.3828742027282708,-1.1265729931718944,0.36082458771535286,-0.7547235979500826,-0.011024807506458956,0.5289339102772033,52.174026361743216,-2.4009068570656638,0.37184939522181254,7,0.20999908447265625,0.31749916076660156,0.8168740272521973,0.5587491989135778,2.1049995422363317,3,0.13061808608213465,-1.3907041773715012,24.11249923706055,1.5900062179802628,24.354999542236328,1.1835692171605021,24.46999931335449,0.13061808608213465
6656,2015-07-10,24.69499969482422,24.76000022888184,24.399999618530273,24.47500038146973,474000.0,0.015941534185422324,1.0571441027569117,2.3157524895598725,43.70256227395448,44.63610409553664,-0.17933669888281045,0.023033540510589035,0.16596826399094056,0.0564165240404364,11.373255492200425,0.45249938964844105,-0.12833486121374804,0.019249629974364524,-0.7112337403180327,0.7497330002667617,-0.34599205517183407,0.3844913151205631,-0.8074989318847692,92.55007749633252,40.63179602710087,0.36524168514619854,7,-0.2024993896484375,-0.0774993896484375,0.42937517166137695,0.17125034332275746,1.9300003051757812,4,0.09829924280691293,1.600006103515551,24.3075008392334,-1.3907041773715012,24.11249923706055,1.5900062179802628,24.354999542236328,0.09829924280691293
6657,2015-07-13,25.16250038146973,25.22500038146973,24.75749969482422,24.8700008392334,521200.0,0.018930985722728888,1.2395267029101165,1.3295475234735037,48.111884306330516,44.49378715057092,-0.7070859338773481,-0.44129919402670126,-0.2699503858439378,-0.3967755760783227,11.81499005974475,0.5300006866455114,-0.12805926973380366,0.4703752517700224,-0.2892411401018684,1.2299916436419132,0.09056705583407876,0.850183447705966,-1.2575496292114323,95.32710147097623,47.287705536883365,0.3798081959359452,7,-0.6062498092651403,-0.5450000762939489,-0.050000667572021484,-0.2962503433227539,1.2849998474121094,0,0.08246393737241231,1.0571441027569117,24.69499969482422,1.600006103515551,24.3075008392334,-1.3907041773715012,24.11249923706055,0.08246393737241231
6658,2015-07-14,25.66250038146973,25.86249923706055,25.190000534057614,25.190000534057614,1027200.0,0.019870839241723948,-1.8465562758854415,1.615386621803153,53.998763593261025,45.23295423591261,-1.1505382716692694,-0.8975310034163222,-0.7381129864103038,-0.8779373085815152,11.578283122552255,0.6999988555908203,-0.16262693674547535,0.9133751869201703,0.04417034346322879,1.7825800303771118,0.47877276519169953,1.347977608648641,-1.7047476440429747,89.87346784256012,46.345870234368235,0.4346024217284706,7,-0.7875003814697301,-0.7875003814697301,-0.599375724792484,-0.7962503433227539,0.6649990081787109,1,0.051729152261678735,1.2395267029101165,25.16250038146973,1.0571441027569117,24.69499969482422,1.600006103515551,24.3075008392334,0.051729152261678735
6659,2015-07-15,25.81999969482422,25.982500076293945,25.625,25.71750068664551,868400.0,0.006137333113035881,-1.4869537526619918,0.21692918789306465,62.811024914829936,47.776809717764976,-1.2510903797929487,-0.997484882896913,-0.862255424621523,-1.0183254190468283,11.396388286914691,0.3575000762939453,-0.19099124558553982,1.0018745422363295,0.023723731573561224,1.9800253528990979,0.5127991369049454,1.4909499475677137,-1.747962167419434,91.54744708039334,46.724853575679745,0.48907540533138466,7,-0.8849992752075195,-0.8849992752075195,-0.783750057220459,-0.9537496566772425,0.10499954223633168,2,0.03127423891469938,-1.8465562758854415,25.66250038146973,1.2395267029101165,25.16250038146973,1.0571441027569117,24.69499969482422,0.03127423891469938
6660,2015-07-16,26.14249992370605,26.28750038146973,25.80500030517578,26.02750015258789,871200.0,0.012490326595413492,1.3827123864422821,1.121959842944607,64.27648381414633,50.62366465643974,-1.4506201227764848,-1.2535139168259732,-1.1521216134751953,-1.326934563490326,11.315719038869439,0.48250007629394887,-0.15167347587519941,1.2413747787475558,0.11296232543397622,2.3697872320611353,0.677168552090766,1.8055810054043455,-1.917625392390132,92.31785964749145,46.50696433579979,0.5642062266567901,7,-1.0549993515014613,-1.0549993515014613,-1.1987500190734828,-1.276249885559075,-0.7649993896484375,3,0.013675053163900719,-1.4869537526619918,25.81999969482422,-1.8465562758854415,25.66250038146973,1.2395267029101165,25.16250038146973,0.013675053163900719
6661,2015-07-17,25.96750068664551,26.209999084472656,25.82999992370605,26.209999084472656,1156000.0,-0.006694051355886188,2.1340344032909155,-2.108685917104839,61.15961137636438,51.95748012317413,-1.104493848391023,-1.0483879702791903,-0.9527801575548445,-1.1381224837308146,12.52077204210131,0.3799991607666051,-0.11019848663792331,1.0131255149841358,-0.21193630997797896,2.2381873399462506,0.4005946025030802,1.6256564274651915,-1.5363635703142116,79.08499665279169,33.398942599687345,0.612530912481057,7,-0.8800001144409215,-0.8800001144409215,-1.036875724792484,-1.1012506484985352,-2.3024997711181676,4,0.017136793417052765,1.3827123864422821,26.14249992370605,-1.4869537526619918,25.81999969482422,-1.8465562758854415,25.66250038146973,0.017136793417052765
6662,2015-07-20,26.127500534057614,26.20249938964844,25.82500076293945,26.04750061035156,641600.0,0.0061615420499203655,2.282630509598897,-0.3298987722099483,72.01930326933629,54.55446049346918,-1.1227172191154686,-1.1892228755026757,-1.0815634008026862,-1.2880689252634347,13.67794090976119,0.3774986267089915,-0.012361565868602042,1.1222503662109347,-0.209857325827695,2.4543580582495643,0.4561965201916216,1.7883042122302477,-1.5107270912124697,85.42142417701533,33.21961913537849,0.6660538460193143,7,-1.0399999618530238,-1.0399999618530238,-1.2081255912780726,-1.2612504959106374,-2.8125,0,0.019041219243068674,2.1340344032909155,25.96750068664551,1.3827123864422821,26.14249992370605,-1.4869537526619918,25.81999969482422,0.019041219243068674
6663,2015-07-21,26.2549991607666,26.274999618530273,26.06999969482422,26.07749938964844,1143200.0,0.004879863136651341,-1.1298786227396582,2.2187492549411854,72.32447050563646,57.65039473066165,-1.064278014825625,-1.3083920589020508,-1.182006644187421,-1.403992056669992,14.67280228281605,0.2049999237060547,0.12535856207066587,1.2018740653991706,-0.2388530054780702,2.6426011362764115,0.48151052996054844,1.9222376008377928,-1.4711530240589994,95.09415819036573,36.71223222012772,0.7203635354386208,7,-1.0812492370605433,-1.1674985885620117,-1.234999179840088,-1.3887491226196254,-2.3799991607666016,1,0.007331977690667735,2.282630509598897,26.127500534057614,2.1340344032909155,25.96750068664551,1.3827123864422821,26.14249992370605,0.007331977690667735
6664,2015-07-22,26.792499542236328,26.82749938964844,26.0,26.13750076293945,1302800.0,0.020472306175995714,1.2827617413998,3.6901387262119334,80.30208384848197,62.07846532248237,-1.320507097059636,-1.8250675743534188,-1.6832301488663788,-1.9227220268445713,15.902470474878017,0.827499389648441,0.2241344898799298,1.6667494773864746,0.03179013234409567,3.3017088224288536,0.8492698048652869,2.4842291499076623,-1.8582879810525128,96.57702897307104,31.303827995901372,0.8174796725211888,7,-1.1787500381469727,-1.4349994659423828,-1.8468751907348597,-1.926249504089352,-2.667499542236328,2,-0.017355609238878578,-1.1298786227396582,26.2549991607666,2.282630509598897,26.127500534057614,2.1340344032909155,25.96750068664551,-0.017355609238878578
6665,2015-07-23,26.8700008392334,26.99250030517578,26.63750076293945,26.927499771118164,1034800.0,0.002892648999579084,2.7866617838542047,-0.08778479243348972,85.98685736141378,66.77672033220007,-1.1133751803955363,-1.8391485438831907,-1.7251433032747983,-1.9839252744906233,17.98988012766684,0.3549995422363317,0.3491830292362117,1.6441257476806648,-0.16068680656612244,3.448938301927452,0.7417194705572712,2.5465320248040584,-1.7085947386338276,89.5075362763966,17.482308852949032,0.9024062771233938,7,-0.9950008392333984,-1.4300003051757812,-1.9562511444091797,-2.0037508010864222,-2.8700008392333984,3,-0.03516939235792782,1.2827617413998,26.792499542236328,-1.1298786227396582,26.2549991607666,2.282630509598897,26.127500534057614,-0.03516939235792782
6666,2015-07-24,26.8125,27.165000915527344,26.65749931335449,26.8700008392334,1206800.0,-0.002139964177055087,-1.7618968532829213,1.000033171896769,83.2505326767041,70.68101459557491,-0.8089936063305139,-1.7305786278051087,-1.6346483790698123,-1.906622852568269,20.033726665091027,0.5075016021728551,0.526203447424944,1.4978749275207512,-0.43776135177834874,3.4335112068198512,0.530056787871203,2.4656930671702995,-1.3947407107597591,73.69396452331955,-1.4429142689265149,0.9678181396495491,7,-0.6349992752075195,-1.2862491607666016,-1.9556255340576172,-1.9462499618530238,-3.1924991607666016,4,-0.05351979360158088,2.7866617838542047,26.8700008392334,1.2827617413998,26.792499542236328,-1.1298786227396582,26.2549991607666,-0.05351979360158088
6667,2015-07-27,26.80500030517578,26.934999465942386,26.5575008392334,26.71750068664551,1683600.0,-0.0002797088978729878,1.172666845967625,-1.5217102862639114,85.87115821550431,74.22239177582416,-0.6079342172443525,-1.6723728249843077,-1.6099222149446177,-1.8797629300043006,22.32227250484211,0.3774986267089879,0.722516642808749,1.4037502288818366,-0.6383994715893806,3.445899929353054,0.3826753786462298,2.4248250791174435,-1.1076823557296045,69.09868433977957,-8.714049440377408,1.021074850235608,7,-0.4099998474121094,-1.2787494659423828,-1.9481258392333984,-1.938750267028805,-3.817501068115231,0,-0.11714230008951476,-1.7618968532829213,26.8125,2.7866617838542047,26.8700008392334,1.2827617413998,26.792499542236328,-0.11714230008951476
6668,2015-07-28,27.23749923706055,27.2450008392334,26.75749969482422,26.957500457763672,869200.0,0.016135009399766975,2.3050702804753467,3.2000000000001707,93.34258525399767,77.61478736906501,-0.8867789227525158,-1.993858742483237,-2.020619765402742,-2.2912678942423135,24.05821437403959,0.4875011444091797,0.9090394853585124,1.7008742332458517,-0.45394856847213916,3.8556970349638426,0.6234628323868563,2.778285634104847,-1.3053520130413858,99.39746207902421,14.322637880172977,1.0774114008589948,7,-0.7124986648559606,-1.6712484359741246,-2.3299999237060582,-2.371249198913574,-3.9874992370605504,1,-0.14401097064248136,1.172666845967625,26.80500030517578,-1.7618968532829213,26.8125,2.7866617838542047,26.8700008392334,-0.14401097064248136
6669,2015-07-29,27.420000076293945,27.489999771118164,27.040000915527344,27.292499542236328,1012800.0,0.0067003522476496435,2.3644783845643755,0.4553610354223375,93.31941954994538,80.84178022859825,-0.9146355308985115,-2.061323335126108,-2.188178688908394,-2.450183130822097,25.975182259540663,0.4499988555908203,1.0655822394686751,1.7432500839233391,-0.5215888163983884,4.008088984245067,0.6108306337624754,2.875669534084203,-1.2515392015362181,92.49332171536803,3.122234140231157,1.1324194501608633,7,-0.7624998092651367,-1.7312498092651367,-2.487500667572018,-2.553750038146969,-4.409999847412106,2,-0.1292851957122636,2.3050702804753467,27.23749923706055,1.172666845967625,26.80500030517578,-1.7618968532829213,26.8125,-0.1292851957122636
6670,2015-07-30,27.502500534057614,27.559999465942386,27.084999084472656,27.3700008392334,1015200.0,0.0030087694213756233,2.8384247842169343,1.039208939817765,92.69962758115749,84.34622647357526,-0.8760591873368888,-2.0008795132739188,-2.257694241401772,-2.5066623343926686,27.45450322014812,0.4750003814697301,1.1725876836879152,1.6698755264282177,-0.6491038131365165,3.988854865992952,0.5103858566458506,2.829365196210585,-1.069731880027799,94.26443784032595,5.076720661069217,1.1594896697823671,7,-0.8100004196166957,-1.7787504196166957,-2.5612511634826625,-2.6362504959106374,-4.442501068115227,3,-0.12280703457764142,2.3644783845643755,27.420000076293945,2.3050702804753467,27.23749923706055,1.172666845967625,26.80500030517578,-0.12280703457764142
6671,2015-07-31,27.34499931335449,27.88750076293945,27.2549991607666,27.61249923706055,974000.0,-0.0057267963874079175,-1.8268213571790701,-2.0188719986181765,86.64984484980809,85.97184220473879,-0.561677447973917,-1.676518781784754,-2.0900601191144723,-2.3182030403555167,28.38566044304226,0.632501602172848,1.235770685685452,1.3518743515014613,-0.9161668175944975,3.61991552059742,0.2178537669534819,2.4858949360494407,-0.6867844969421597,59.21041498459052,-27.99446010597834,1.1340205845479792,7,-0.4012489318847621,-1.457498550415039,-2.403124809265133,-2.4787492752075124,-3.7524986267089773,4,-0.12232581449438507,2.8384247842169343,27.502500534057614,2.3644783845643755,27.420000076293945,2.3050702804753467,27.23749923706055,-0.12232581449438507
6672,2015-08-03,27.5,27.665000915527344,27.315000534057614,27.427499771118164,768800.0,0.005668337558517145,-1.352953999038275,-0.2710289703166484,84.90025641415794,87.36915175013007,-0.5604525057201712,-1.6789616528954667,-2.2329984761942967,-2.4459798473373837,29.845169888891164,0.3500003814697301,1.277472034064452,1.3553750038146966,-0.8889519481062855,3.5997019557356786,0.2332115278542055,2.4775384797751876,-0.5959279942822455,65.70792949906004,-20.285314123478713,1.1221634759604904,8,-0.5562496185302734,-1.6124992370605504,-2.5581254959106445,-2.633749961853024,-4.180000305175781,0,-0.1410908785733309,-1.8268213571790701,27.34499931335449,2.8384247842169343,27.502500534057614,2.3644783845643755,27.420000076293945,-0.1410908785733309
6673,2015-08-04,27.44499969482422,27.645000457763672,27.247499465942386,27.51749992370605,1068000.0,-0.002000011097301191,1.4274773594245729,-0.999999999999951,82.11459157902691,87.57054149796839,-0.3563755900892609,-1.4552059798171797,-2.1651173163599218,-2.362042708281141,31.878599981075585,0.3975009918212855,1.3527651938878087,1.1458746910095208,-1.0031312732301139,3.2948806552491554,0.07137170888970346,2.220377673129338,-0.34424193766212596,47.78747518758431,-35.95398058430023,1.0745029821198178,8,-0.22249889373779297,-1.5574989318847692,-2.4806251525878906,-2.5787496566772425,-3.754999160766605,1,-0.16241575905735195,-1.352953999038275,27.5,-1.8268213571790701,27.34499931335449,2.8384247842169343,27.502500534057614,-0.16241575905735195
6674,2015-08-05,27.76499938964844,27.857500076293945,27.54999923706055,27.607500076293945,686000.0,0.011659672012478417,-1.25687867906967,-2.1723974638921866,82.09689700476727,87.13832368056323,-0.585489467346882,-1.5679278198263304,-2.463658255496888,-2.651390113183904,33.741897278276134,0.41250038146972656,1.3900385267531234,1.2832493782043493,-0.6975529109321918,3.2640516673408904,0.2928482336360787,2.27365052277262,-0.5174999237060547,84.73506329294518,1.9926056892356314,0.9904011445682706,8,-0.5424985885620153,-1.8774986267089915,-2.800624847412113,-2.898749351501465,-3.899999618530277,2,-0.16261478440124721,1.4274773594245729,27.44499969482422,-1.352953999038275,27.5,-1.8268213571790701,27.34499931335449,-0.16261478440124721
6675,2015-08-06,27.482500076293945,28.63999938964844,27.26499938964844,28.32999992370605,1292000.0,-0.01017465584601518,-1.144247471743022,-5.3809748713289505,78.74759319580156,86.63799707157406,-0.23129317886061784,-1.0913222070778374,-2.1649582272902776,-2.343322331227636,35.94012168726539,1.375,1.4169376391117048,0.8420001029968276,-0.8995723466650993,2.5835725526587545,-0.028786121834137646,1.7127863278277928,0.40500068664550426,16.8761668385675,-63.588955093339976,0.8707862248309636,8,0.11625003814697266,-1.21875,-2.5062503814697266,-2.616250038146969,-3.527500152587894,3,-0.1627399194031124,-1.25687867906967,27.76499938964844,1.4274773594245729,27.44499969482422,-1.352953999038275,27.5,-0.1627399194031124
6676,2015-08-07,27.122499465942386,27.774999618530273,26.64249992370605,27.38750076293945,1344400.0,-0.013099267146444604,1.1778861055021628,0.312685952459179,67.5484640981514,84.60214216964596,0.19814199485198358,-0.5693243140174395,-1.78946292459867,-1.960225762685262,38.7620682538343,1.1324996948242223,1.351125135095323,0.3606245040893583,-1.1303884866539349,1.8516374948326515,-0.3848819912822883,1.106130999461005,1.5174999237060547,24.03002105484312,-53.502784372252265,0.7455064953716463,8,0.5187501907348597,-0.858749389648441,-2.185625076293949,-2.25624942779541,-2.9449996948242223,4,-0.14978339312353073,-1.144247471743022,27.482500076293945,-1.25687867906967,27.76499938964844,1.4274773594245729,27.44499969482422,-0.14978339312353073
6677,2015-08-10,27.23749923706055,27.59749984741211,27.102500915527344,27.3075008392334,946800.0,0.004240013766525053,-1.9117734506919783,0.2641556964667376,67.40475941086837,81.72016152040938,0.16868275865568805,-0.5490498499560985,-1.8816706174018485,-2.053940768870646,41.283332975578716,0.4949989318847656,1.2614582272499035,0.37187433242798207,-0.9269313658105496,1.6706800306665137,-0.27752851669128376,1.021277181547248,1.4025001525878906,29.787207631306558,-43.643646838155945,0.6494028491192652,8,0.40375041961669567,-0.9737491607666051,-2.5587487220764196,-2.371249198913574,-3.3125,0,-0.1338228050486916,1.1778861055021628,27.122499465942386,-1.144247471743022,27.482500076293945,-1.25687867906967,27.76499938964844,-0.1338228050486916
6678,2015-08-11,26.989999771118164,27.274999618530273,26.82250022888184,27.045000076293945,911600.0,-0.009086717682423195,-1.3205133221174779,0.7857006621073394,53.89930868582522,77.3401492021738,0.42173199736388867,-0.2076442250106254,-1.6077405050754123,-1.7951216718495004,42.48310475716212,0.45249938964843395,1.1938322005149402,0.05799989700317454,-1.1111297753457414,1.2271295693520905,-0.5265649391712834,0.6425647331776325,1.5700996398925824,17.396742944718024,-50.91251063117555,0.5845648361744582,8,0.651249885559082,-0.7262496948242188,-2.320624351501465,-2.123749732971188,-2.907499313354492,1,-0.135976291493755,-1.9117734506919783,27.23749923706055,1.1778861055021628,27.122499465942386,-1.144247471743022,27.482500076293945,-0.135976291493755
6679,2015-08-12,26.627500534057614,27.020000457763672,26.337499618530273,26.69750022888184,1056800.0,-0.013430872179867825,-1.0999976524995012,1.2727146622279,45.696535701084855,72.11758343772128,0.7375549052540116,0.23025822389215733,-1.2198989205358153,-1.4258106453739963,43.15937865295606,0.6825008392333984,1.11066412096919,-0.3448743820190465,-1.4027946332395125,0.7130458692014194,-0.8738345076292795,0.18408574359118646,1.8558948974609457,12.595046443218818,-50.84203804021887,0.5289601256102321,8,0.8612489700317418,-0.3637504577636683,-1.9693751335144007,-1.7612504959106374,-2.870000839233395,2,-0.11031827776109981,-1.3205133221174779,26.989999771118164,-1.9117734506919783,27.23749923706055,1.1778861055021628,27.122499465942386,-0.11031827776109981
6680,2015-08-13,26.5,26.63999938964844,26.415000915527344,26.51499938964844,898800.0,-0.004788302750929785,-1.4324480369515395,0.21427792915534236,44.58874601851401,67.44412801202193,0.7910873001215677,0.4067703423920648,-1.0680151020378759,-1.290374254151235,43.408056074663406,0.2249984741210973,0.9456588543359921,-0.49024991989135813,-1.5001204398226626,0.5196206000399464,-0.9951851798570104,0.014685340074294118,1.8546416827392633,11.304374363111414,-48.73533064176282,0.5049352599656528,8,0.9887495040893555,-0.1500005722045863,-1.9156246185302734,-1.6337499618530238,-2.7900009155273438,3,-0.09943397090120132,-1.0999976524995012,26.627500534057614,-1.3205133221174779,26.989999771118164,-1.9117734506919783,27.23749923706055,-0.09943397090120132
6681,2015-08-14,26.41250038146973,26.625,26.21500015258789,26.52750015258789,411600.0,-0.003301872397368677,1.645164862886008,7.66696337741402,43.38669194800193,62.83150973800461,0.8184726075154742,0.5579225582426197,-0.9568073843253373,-1.194927919053395,43.515489290035106,0.4099998474121094,0.7564528105901971,-0.5999995231628397,-1.5315641399003042,0.3315650935746248,-1.0657818315315701,-0.1342172147941092,1.8211127774169924,14.285733994823858,-42.76535764857297,0.46578230836873175,8,1.014999389648434,0.10749912261962535,-1.8412504196167028,-1.546250343322754,-2.6300010681152415,4,-0.09304308271729522,-1.4324480369515395,26.5,-1.0999976524995012,26.627500534057614,-1.3205133221174779,26.989999771118164,-0.09304308271729522
6682,2015-08-17,26.625,26.649999618530273,26.209999084472656,26.36249923706055,813600.0,0.008045418474630806,1.81600341796875,-2.282619872953782,38.85352264033837,58.024724300372554,0.5238946138667266,0.40538992575535104,-1.1309546080902955,-1.3907796692717085,43.65828927279527,0.4400005340576172,0.5745081162964105,-0.4123748779296861,-1.2679038950927861,0.44315413923341396,-0.8401393865112361,0.01538963065186394,1.447124118382817,38.96720257465072,-12.201603974279443,0.42776450858155074,8,0.7999992370605469,0.07374954223632812,-2.0699996948242188,-1.7587499618530238,-2.9675006866455114,0,-0.09192489122560887,1.645164862886008,26.41250038146973,-1.4324480369515395,26.5,-1.0999976524995012,26.627500534057614,-0.09192489122560887
6683,2015-08-18,26.44750022888184,26.712499618530273,26.36249923706055,26.5674991607666,740000.0,-0.006666658070165643,-1.4137881139670443,-0.45713745949165846,32.26983155522795,52.48838369486818,0.6090690911188688,0.6303702499766324,-0.9210487750735155,-1.1963774743665176,43.729470559848636,0.350000381469723,0.4291064935986597,-0.5994997024536097,-1.4216476628802361,0.22264825797301668,-1.010573682666923,-0.18842572224029652,1.438411386109962,29.32107922783167,-15.933880262896341,0.41107398021331243,8,0.9774990081787074,0.46749973297118785,-1.860624790191654,-1.5812501907348633,-3.0174999237060582,1,-0.09537767161323651,1.81600341796875,26.625,1.645164862886008,26.41250038146973,-1.4324480369515395,26.5,-0.09537767161323651
6684,2015-08-19,26.32749938964844,26.415000915527344,26.21500015258789,26.399999618530273,722400.0,-0.004537322552032763,2.902346439403807,0.6041739517436383,28.866891111689085,46.946083463300134,0.5629130925624608,0.752320103502008,-0.7608250604779556,-1.0622757311022148,42.89643662539371,0.23250007629394887,0.28091843757680124,-0.6962505340576151,-1.5731774470898152,0.1806763789745851,-1.1347139905737151,-0.257787077541515,1.390820972291447,23.38312045700475,-15.025056076884205,0.4384634565160992,8,0.6649999618530238,0.8050003051757777,-1.452499389648441,-1.4612493515014648,-3.619998931884769,2,-0.08527201534253825,-1.4137881139670443,26.44750022888184,1.81600341796875,26.625,1.645164862886008,26.41250038146973,-0.08527201534253825
6685,2015-08-20,25.92499923706055,26.17250061035156,25.88249969482422,26.107500076293945,780000.0,-0.015288202902632997,-1.1682317625332184,2.5172450080240676,26.528921398941208,42.38835649672122,0.806008237134904,1.1387789019938985,-0.32863919429611244,-0.6542588914703309,41.55871886467416,0.4449996948242223,0.1291929650869541,-1.0515006065368624,-2.055882242991352,-0.04711897008237287,-1.5536914247641072,-0.5493097883096176,1.642488997132613,5.120427246133451,-29.390021516876153,0.5021908182272448,8,0.8150005340576136,1.297500610351559,-0.9899988174438512,-1.0124988555908239,-3.692499160766605,3,-0.0836065421802531,2.902346439403807,26.32749938964844,-1.4137881139670443,26.44750022888184,1.81600341796875,26.625,-0.0836065421802531
6686,2015-08-21,25.377500534057614,26.09499931335449,25.375,25.684999465942386,929600.0,-0.021118561971653627,-3.6079956054687274,1.6849179060021828,18.946584713406352,37.004114863669884,1.2068624423628265,1.6582797105070597,0.23594474870866833,-0.1029740537534316,40.10025185861418,0.7199993133544886,-0.07437766005614677,-1.5272493362426793,-2.760017586983931,-0.2944810855014275,-2.1436334616133053,-0.9108652108720534,1.9877890754112748,0.18695587071354644,-29.122369713662106,0.6163841253706265,8,0.9474992752075231,1.6299991607666051,-0.2899999618530238,-0.3124999999999929,-2.6700000762939418,4,-0.06570786777630466,-1.1682317625332184,25.92499923706055,2.902346439403807,26.32749938964844,-1.4137881139670443,26.44750022888184,-0.06570786777630466
6687,2015-08-24,23.665000915527344,24.732500076293945,23.649999618530273,24.45499992370605,1350000.0,-0.06748101989918298,-1.6402398602520951,2.569111389547002,12.758610321862932,32.432926156562964,2.636574722829817,3.292273490471267,1.9508987605781485,1.604749258817229,39.65140366837253,1.7275009155273402,-0.3115564713747112,-3.0827489852905288,-4.986302555024874,-1.1791954155561832,-4.0345257701577,-2.1309722004233578,3.421648148615901,0.48983826929209184,-25.3881763689576,0.9517767848671721,8,1.669999122619629,2.4799985885620117,1.422499656677246,1.399999618530277,-0.5500011444091797,0,0.004965070495731583,-3.6079956054687274,25.377500534057614,-1.1682317625332184,25.92499923706055,2.902346439403807,26.32749938964844,0.004965070495731583
6688,2015-08-25,23.315000534057614,25.334999084472656,23.292499542236328,24.24250030517578,1197600.0,-0.014789789475143644,-3.2005056180877123,1.174051817174378,6.4152701542953565,28.068341095808577,2.6937293857839713,3.5134807820771776,2.3094114549924107,1.9535978660685664,38.43087575943277,2.042499542236328,-0.5195523825981745,-3.2366244316101103,-5.663938993443491,-0.8093098697767296,-4.450281712526799,-2.0229671506934217,3.221784618787556,0.7206079079340866,-16.98070552134557,1.2136572809166901,8,1.6874990463256871,2.651248931884769,1.7725000381469762,1.750000000000007,-0.5450000762939418,1,0.014690060967254448,-1.6402398602520951,23.665000915527344,-3.6079956054687274,25.377500534057614,-1.1682317625332184,25.92499923706055,0.014690060967254448
6689,2015-08-26,23.875,24.729999542236328,23.29750061035156,23.73500061035156,1007600.0,0.024018848514473,-1.8226596912160309,-0.15094277541401624,16.488606045615498,24.946103321042077,1.9022717112064988,2.8188030562609825,1.767266631927484,1.388146796653949,36.875914851491544,1.4324989318847692,-0.7432173227056111,-2.4993749618530288,-5.165663946544136,0.16691402283807832,-3.8325194541985823,-1.1662304695074752,2.0778137429355787,20.225702837842338,2.320045635775841,1.3331444923455533,8,1.1274995803833008,2.091249465942383,1.2556252479553223,1.2125005722045898,-0.4899997711181605,2,-0.018638730673265713,-3.2005056180877123,23.315000534057614,-1.6402398602520951,23.665000915527344,-3.6079956054687274,25.377500534057614,-0.018638730673265713
6690,2015-08-27,24.125,24.377500534057614,23.86750030517578,24.127500534057614,1389600.0,0.010471204188481575,1.029849499914611,-0.017861035422317494,21.574195630224835,22.52249261906684,1.4303675193205798,2.4272412739993428,1.537024323816027,1.140121192400592,35.16260992554924,0.5100002288818324,-0.9140563760474905,-2.080499935150147,-4.87089154816514,0.7098916778648459,-3.475695741657642,-0.6853041286426524,1.348957186809713,29.70563874235448,12.055225633940282,1.3951958065074956,8,0.8774995803833008,1.8412494659423828,1.3606247901916504,1.2325000762939453,-0.6924991607666016,3,-0.05875645770927784,-1.8226596912160309,23.875,-3.2005056180877123,23.315000534057614,-1.6402398602520951,23.665000915527344,-0.05875645770927784
6691,2015-08-28,24.0,24.22249984741211,23.899999618530273,24.03249931335449,1546000.0,-0.005181347150259086,-1.7741946069222376,12.99694889399111,19.356357531006836,20.356140940252228,1.3155055235114226,2.412482560170563,1.667196936268521,1.2639537710842603,33.02735674791476,0.32250022888183594,-1.0508952116393822,-2.038249969482422,-4.939834855535967,0.863334916571123,-3.4890424125091926,-0.5874575264556512,1.0812948107865026,34.63895306380491,17.75856530256951,1.4507924430267718,8,1.0024995803833008,1.9662494659423828,1.6575002670288086,1.4400005340576172,-0.7150001525878906,4,-0.07364583015441895,1.029849499914611,24.125,-1.8226596912160309,23.875,-3.2005056180877123,23.315000534057614,-0.07364583015441895
6692,2015-08-31,23.6200008392334,24.15250015258789,23.54999923706055,23.962499618530273,792000.0,-0.015833298365275028,-1.4974028540933928,10.538646634193299,18.88272635115382,18.86868480646621,1.368311273496154,2.6212929053344958,2.0413703507173935,1.6392866113812374,30.921086023297377,0.6025009155273402,-1.199837391672034,-2.224249172210694,-5.231247030609907,0.7827486861885191,-3.727748101410299,-0.7207502430110893,1.1393108232140712,16.034338819899556,-0.7484821884678006,1.5034989291996064,8,1.2337493896484375,2.3462486267089844,2.231874942779541,1.90625,-0.0550003051757848,0,-0.03863252959559771,-1.7741946069222376,24.0,1.029849499914611,24.125,-1.8226596912160309,23.875,-0.03863252959559771
6693,2015-09-01,22.98749923706055,23.377500534057614,22.88750076293945,23.20249938964844,771200.0,-0.026778220986438228,-1.3614611771409904,0.6277399091152098,17.985913465748425,17.659687290250584,1.6297869650724195,3.0595943576825526,2.654531758219143,2.262757883604497,29.18169828444046,0.7325000762939489,-1.371555866117987,-2.6338757514953564,-5.797978068476116,0.5302265654854033,-4.215926909985736,-1.0518245930049765,1.5077862437489138,5.427329192546959,-11.394251073909107,1.5820511584903802,9,1.5425014495849538,2.776250839233395,2.9731264114379847,2.538751602172848,0.4350013732910085,1,0.0055465160756615894,-1.4974028540933928,23.6200008392334,-1.7741946069222376,24.0,1.029849499914611,24.125,0.0055465160756615894
6694,2015-09-02,23.25,23.39249992370605,22.96999931335449,23.170000076293945,792000.0,0.011419283160486016,1.3150732892640171,-0.37209240432213764,22.079036336631944,17.165255616660666,0.9888195039232066,2.5734394882345555,2.3739722326010266,1.9923421918692483,27.112527214166604,0.4225006103515625,-1.5612390409143053,-2.145625019073485,-5.310027824043917,1.0187777858969476,-3.7278264215586994,-0.5634236165882704,0.923728537235462,24.328811593609466,6.528054996476786,1.5822014024852156,9,1.241250038146969,2.5137500762939453,2.795625686645508,2.316250801086426,0.3549995422363281,2,-0.0206451416015625,-1.3614611771409904,22.98749923706055,-1.4974028540933928,23.6200008392334,-1.7741946069222376,24.0,-0.0206451416015625
6695,2015-09-03,23.01000022888184,23.48749923706055,22.977500915527344,23.29999923706055,592400.0,-0.010322570800781139,-1.8732491228823884,-3.624991059294757,21.515276353985996,17.45066579894729,0.8625486083962635,2.5941965909168196,2.607984502965458,2.2233901923366197,24.19183399003441,0.5099983215332067,-1.7448452693172811,-2.161999797821043,-5.337559745903825,1.013560150261739,-3.749779771862432,-0.5742198237796536,0.9064827534944193,9.175996251022047,-8.694740040966186,1.5877799740413903,9,1.1012496948242152,2.753749847412106,3.163125038146969,2.678750038146969,0.8150005340576101,3,0.016297261897864068,1.3150732892640171,23.25,-1.3614611771409904,22.98749923706055,-1.4974028540933928,23.6200008392334,0.016297261897864068
6696,2015-09-04,23.059999465942386,23.1825008392334,22.78499984741211,22.79999923706055,1149600.0,0.0021729350961843252,-1.7413955262655287,-0.8965555796715403,19.32013027750449,18.17972357179635,0.5020350632248203,2.344440641609147,2.546974862312819,2.1639205246952287,23.00326663016931,0.39750099182128906,-1.9300460524697982,-1.908875560760496,-5.078825341768983,1.2610742202479912,-3.4938504512647413,-0.3239006702562506,0.6506870725465106,20.10965683074769,4.704758636909894,1.5849748905042442,9,0.9999999999999964,2.652500152587887,3.1481256484985316,2.6637506484985316,0.2425003051757777,4,0.01615357250294669,-1.8732491228823884,23.01000022888184,1.3150732892640171,23.25,-1.3614611771409904,22.98749923706055,0.01615357250294669
6697,2015-09-08,23.59250068664551,23.65500068664551,23.07250022888184,23.377500534057614,1230400.0,0.02309198755574915,2.4264717432035994,0.8269229358471462,26.84510041964758,20.449704712391043,-0.04674786899562733,1.6072694486321204,2.0082956157364364,1.6220751047074913,21.417053083531854,0.595001220703125,-2.0797371181218907,-1.1941244125366168,-4.231235659881996,1.8429868348087624,-2.7126800362093064,0.32443121113607276,-0.807500839233402,92.8160988838733,75.90101083585692,1.518555623672689,9,0.16499900817870738,2.119998931884762,2.8231248855590785,2.295000076293938,-0.7000007629394602,1,-0.013033838308096901,-1.7413955262655287,23.059999465942386,-1.8732491228823884,23.01000022888184,1.3150732892640171,23.25,-0.013033838308096901
6698,2015-09-09,23.31999969482422,23.7549991607666,23.274999618530273,23.7549991607666,617600.0,-0.011550322513100175,1.2068971565123978,-2.023251894040138,26.19707806617373,21.5284238257864,0.25315922545402003,1.6766906399458144,2.28881377627998,1.8828738566022594,20.415088824136156,0.4799995422363281,-2.16998074632626,-1.283125400543213,-4.20083530154254,1.6345845004561141,-2.7419803510428764,0.17572954995645063,-0.5349998474121094,55.15466248753832,37.44430221095855,1.4588549504996629,9,0.26125049591064453,2.3924999237060547,3.095625877380371,2.567501068115231,0.13000106811523082,2,0.010506039555728375,2.4264717432035994,23.59250068664551,-1.7413955262655287,23.059999465942386,-1.8732491228823884,23.01000022888184,0.010506039555728375
6699,2015-09-10,23.690000534057614,23.770000457763672,23.3075008392334,23.31999969482422,894400.0,0.01586624545777826,-1.341778814349109,-0.8505776861859476,32.21958568818236,22.71124494333724,-0.16298289494070062,1.1334484791254162,1.9284740387007098,1.5003294191784882,20.479382946034182,0.46249961853027344,-2.0259948477593426,-0.7662495613098166,-3.547432679509143,2.0149335568895097,-2.1568411204094815,0.6243419977898483,-0.8662007141113257,91.87818536706236,69.57727314701052,1.3905915590996638,9,-0.18625068664550426,2.02249908447266,2.865000247955326,2.197500228881836,0.052499771118167615,3,-0.011291680779892177,1.2068971565123978,23.31999969482422,2.4264717432035994,23.59250068664551,-1.7413955262655287,23.059999465942386,-0.011291680779892177
6700,2015-09-11,23.864999771118164,23.979999542236328,23.625,23.6875,456800.0,0.007387050785793159,-1.3471061873805936,0.4797280230118559,37.20930082513566,24.694905309351554,-0.42325106799634327,0.7915005761279588,1.7728639198210985,1.3135571021249781,20.40208032327908,0.3549995422363281,-1.8018282813444202,-0.4595003128051758,-3.0779230909183646,2.158922465308013,-1.7687117018617684,0.8497110762514168,-0.9844279129028344,90.37658573334781,62.58182311311393,1.3092113890565942,9,-0.39624977111816406,1.8474998474121094,2.6900010108947754,2.0225009918212855,0.11250114440917969,4,-0.01089462524095608,-1.341778814349109,23.690000534057614,1.2068971565123978,23.31999969482422,2.4264717432035994,23.59250068664551,-0.01089462524095608
6701,2015-09-14,23.95499992370605,24.03750038146973,23.832500457763672,23.90500068664551,592400.0,0.0037712195035009,-1.102566610587305,0.2816862058219477,53.37993959622031,28.527929003247834,-0.5814516154707476,0.535401061600215,1.711757936940046,1.211868343123875,20.724189975991276,0.20499992370605824,-1.6617152041428014,-0.2466251373291044,-2.676330532696852,2.1830802580386433,-1.4614778350129782,0.9682275603547694,-0.9864738507690411,91.45073111725078,57.71519341101346,1.2148526976838734,9,-0.5437498092651332,1.3249998092651403,2.9762501716613805,2.308750152587894,-0.02000045776366477,0,-0.005426806978945264,-1.3471061873805936,23.864999771118164,-1.341778814349109,23.690000534057614,1.2068971565123978,23.31999969482422,-0.005426806978945264
6702,2015-09-15,24.177499771118164,24.22500038146973,23.88500022888184,23.97500038146973,429200.0,0.009288242459642992,1.2857106221469423,4.050049591821669,60.360345499117976,33.236199229177785,-0.800762529546585,0.12663163676350564,1.5105337880346106,0.9753821842050101,20.893161085539624,0.3400001525878906,-1.5700136470368733,0.09824972152710032,-2.04748276440462,2.2439822074588207,-0.9746165214387581,1.1711159644929587,-1.102076267327881,94.99993976798594,54.729979360895996,1.0728662429658598,9,-0.6724996566772461,1.0137500762939453,2.7750000953674316,2.0862503051757812,-0.2099990844726527,1,-0.036190673489127856,-1.102566610587305,23.95499992370605,-1.3471061873805936,23.864999771118164,-1.341778814349109,23.690000534057614,-0.036190673489127856
6703,2015-09-16,23.92499923706055,24.25749969482422,23.81999969482422,24.21750068664551,597600.0,-0.010443616438753689,1.3489966563746947,-1.4444559565971167,50.64849797044434,36.410583855156936,-0.4484520669824512,0.19021561081903826,1.7855219546944134,1.2197907160622137,21.00109332960382,0.4375,-1.458735987423374,-0.028125762939449572,-1.8615482955349094,1.8052967696560103,-0.9448370292371813,0.8885855033582821,-0.7116265079487327,64.9999096517984,21.277654167259442,0.9167112662977304,9,-0.40374946594238637,1.105000495910641,3.0275006294250453,2.338750839233395,-0.6549987792968786,2,-0.043155667556098676,1.2857106221469423,24.177499771118164,-1.102566610587305,23.95499992370605,-1.3471061873805936,23.864999771118164,-0.043155667556098676
6704,2015-09-17,24.082500457763672,24.34000015258789,23.88249969482422,23.95000076293945,520400.0,0.006583123332315477,-2.4205407563744226,-0.4529881647158675,49.435222717216966,39.51280011773815,-0.5313181166926455,-0.1518861931904496,1.66061989651352,1.0639727982261142,21.40472919892203,0.4575004577636719,-1.302786675569699,0.24162540435791158,-1.2161244569392622,1.6993752656550853,-0.4872495262906753,0.9705003350064985,-0.7229499534521189,63.98606435366238,17.726965198040155,0.7288749306485865,9,-0.5200004577636719,0.8199996948242188,2.869999408721924,2.1812496185302734,-0.20499992370605824,3,-0.026263871392155136,1.3489966563746947,23.92499923706055,1.2857106221469423,24.177499771118164,-1.102566610587305,23.95499992370605,-0.026263871392155136
6705,2015-09-18,23.75749969482422,24.102500915527344,23.5674991607666,23.76499938964844,1070800.0,-0.013495308076893697,-1.761293942764887,-0.056601600737055294,46.94006336480393,42.58168157188254,-0.09960871292611984,0.0025349957929456934,2.0088289625623865,1.3884248434462592,22.746709331844183,0.5350017547607422,-1.0807695571146674,0.024999618530273438,-1.053243567619834,1.1032428046803808,-0.5141219745447785,0.5641212116053254,-0.24107724678845344,24.59550681089249,-22.177843194762925,0.5391215930750529,9,-0.05124950408935547,0.9912500381469727,3.1187500953674316,2.5062503814697266,0.1424999237060547,4,-0.0006313538815578834,-2.4205407563744226,24.082500457763672,1.3489966563746947,23.92499923706055,1.2857106221469423,24.177499771118164,-0.0006313538815578834
6706,2015-09-21,23.709999084472656,24.1875,23.45499992370605,23.8799991607666,594800.0,-0.0019993943370190115,-1.1544170652006107,22.667599186154064,51.23964293239329,45.292186295520956,0.05564201113950773,-0.08568798336956718,2.066972262183146,1.436292469537154,23.77647876206956,0.7325000762939489,-0.8921400288963959,0.060874080657960405,-0.6899628537233475,0.8117110150392683,-0.31454438653269534,0.43629254784861615,0.6300010681152344,28.813457041563233,-20.945645733719815,0.3754184671906546,9,0.09750080108642578,1.0387506484985352,3.2093753814697266,2.553750991821289,0.2750015258789027,0,0.011282237089155878,-1.761293942764887,23.75749969482422,-2.4205407563744226,24.082500457763672,1.3489966563746947,23.92499923706055,0.011282237089155878
6707,2015-09-22,23.78249931335449,23.81999969482422,23.40749931335449,23.40749931335449,520800.0,0.0030577912982423516,-1.2000020345052274,-2.205881362968282,62.947861132838774,49.37560663626151,0.014446589595930703,-0.15698277432518637,1.9911053605123676,1.3743245381712619,22.70513455717988,0.4125003814697301,-0.6623700139026312,0.12749938964843466,-0.625695608915855,0.8806943882127243,-0.24909810963371015,0.5040968889305795,0.5398008346557646,40.21444101951512,-14.526405720241485,0.3765974992821449,9,0.041251182556155896,0.9662504196167028,3.191250324249271,2.4812507629394567,-1.9200000762939418,1,0.0064122845365652825,-1.1544170652006107,23.709999084472656,-1.761293942764887,23.75749969482422,-2.4205407563744226,24.082500457763672,0.0064122845365652825
6708,2015-09-23,23.65749931335449,24.107500076293945,23.59499931335449,23.76250076293945,611200.0,-0.00525596567261577,-3.4565002861005225,-0.2800038655598958,56.94797385586903,52.12320532156003,0.21496097646602763,-0.00527863873414347,2.0950978027529708,1.5061631995659752,22.419178884573462,0.5125007629394567,-0.4151883635879905,-0.014625549316409803,-0.750650326379624,0.7213992277468044,-0.3826379378480169,0.3533868392151973,0.6282088012695333,26.80962734634342,-30.46541523400481,0.3680123885316071,9,0.21625041961670277,1.0912504196167028,3.404375076293949,2.6062507629394567,-1.8225002288818324,2,0.013103725342434203,-1.2000020345052274,23.78249931335449,-1.1544170652006107,23.709999084472656,-1.761293942764887,23.75749969482422,0.013103725342434203
6709,2015-09-24,23.43000030517578,23.559999465942386,23.09499931335449,23.545000076293945,528800.0,-0.009616359073517322,5.413859328343268,1.0952207952625748,57.19177254505938,54.34347995710711,0.44890787940480337,0.19728779988231082,2.2934351140508156,1.738768405975815,22.39694235255747,0.5625,-0.246534957734049,-0.21987457275390554,-0.9569804335676366,0.5172312880598255,-0.5884275031607729,0.14867835765296178,0.8205794573974607,30.66368707281114,-31.34494146831476,0.36855293040686604,9,0.28749942779541016,1.1700000762939453,3.739999294281006,2.833749771118164,-1.3800010681152344,3,-0.006828845297828012,-3.4565002861005225,23.65749931335449,-1.2000020345052274,23.78249931335449,-1.1544170652006107,23.709999084472656,-0.006828845297828012
6710,2015-09-25,22.707500457763672,23.61750030517578,22.26499938964844,23.57999992370605,924800.0,-0.030836527443514616,1.8548825093656256,7.586966977924438,45.093965671484035,53.422816187691964,1.1062874973001477,0.8518204386246033,2.9673797652802527,2.4596702480266543,22.739787982543085,1.3525009155273402,-0.0576957615777296,-0.8714994430541978,-1.6848944602205158,-0.058104425887879785,-1.2781969516373586,-0.464801934471037,1.473744477856446,23.016953322803506,-42.461972492502355,0.40669750858315973,9,0.5949993133544922,1.5112495422363281,4.35499906539917,3.5562496185302734,-0.10000038146972656,4,0.051524828920301635,5.413859328343268,23.43000030517578,-3.4565002861005225,23.65749931335449,-1.2000020345052274,23.78249931335449,0.051524828920301635
6711,2015-09-28,22.232500076293945,22.74250030517578,21.872499465942386,22.6875,1129600.0,-0.020918215210574798,2.079646077448396,0.5214902031081625,30.763801959683917,50.134311349977075,1.4653536124117181,1.251794920153614,3.3929459132693935,2.9268613574115854,23.243381706129963,0.8700008392333949,0.04891649086146188,-1.258124828338623,-2.2445881870823605,-0.2716614695948856,-1.75135650771049,-0.7648931489667561,1.7954452156484386,16.107405460391885,-44.01691035049251,0.493231679371868,9,0.8737497329711914,1.7512493133544922,4.748749732971191,4.03125,0.12000083923339844,0,0.07500279035259494,1.8548825093656256,22.707500457763672,5.413859328343268,23.43000030517578,-3.4565002861005225,23.65749931335449,0.07500279035259494
6712,2015-09-29,22.707500457763672,23.22500038146973,22.225000381469727,22.229999542236328,1267200.0,0.02136513571751708,-3.1025705231034224,-1.049452737569744,41.80603696400354,49.15181568259476,0.8492085897974917,0.7430222928134285,2.8678535549889332,2.448969917705803,23.015545040423074,1.0000000000000036,0.10922335585895482,-0.7374994277954094,-1.7814983409532097,0.3064994853623908,-1.2594988843743096,-0.21549997121650932,1.1049002515787123,37.36021314508466,-22.42640082605834,0.5219994565789001,9,0.39874935150146484,0.8962488174438477,3.958749294281006,3.5562496185302734,-0.4475002288818324,1,0.05625895086797672,2.079646077448396,22.232500076293945,1.8548825093656256,22.707500457763672,5.413859328343268,23.43000030517578,0.05625895086797672
6713,2015-09-30,23.114999771118164,23.272499084472656,22.75,22.96750068664551,1040400.0,0.0179455820825567,1.2594666820629985,0.3088980139645539,42.384098933502045,48.368357484404214,0.3517142639835953,0.364239510663964,2.4098543637305845,2.0378061950206146,22.058466064842392,0.5649986267089844,0.057803225811873915,-0.3363751411437974,-1.3701180220891693,0.6973677398015745,-0.8532465816164816,0.18049629932888678,0.5034108138842193,71.20342163970687,14.836870770575217,0.5168714404726852,9,-0.08500003814697266,0.48874950408935547,2.625,3.0299997329711914,-0.8874988555908203,2,-0.054185617411192766,-3.1025705231034224,22.707500457763672,2.079646077448396,22.232500076293945,1.8548825093656256,22.707500457763672,-0.054185617411192766
6714,2015-10-01,22.770000457763672,23.372499465942386,22.459999084472656,23.16250038146973,1069600.0,-0.014925343576492889,1.246160058030474,-2.6610329488440336,36.12168734289758,47.16631570419239,0.5486530734265642,0.7077198257698605,2.6819757840432175,2.3782952913966255,21.197422579954335,0.9125003814697301,-0.0623137467034951,-0.657374477386476,-1.7322712849160347,0.4175223301430826,-1.1948228811512536,-0.11992607362169849,0.673819015332711,51.4326968585053,-0.6057137744016998,0.5374484037647785,10,0.25999927520751953,0.5312490463256836,2.71437406539917,3.196249008178711,-0.37000083923339844,3,-0.04106286141826654,1.2594666820629985,23.114999771118164,-3.1025705231034224,22.707500457763672,2.079646077448396,22.232500076293945,-0.04106286141826654
6715,2015-10-02,23.38500022888184,23.41250038146973,22.26499938964844,22.52750015258789,1083200.0,0.027009212066505528,1.515069615583169,-2.184713994839213,43.62416622858828,46.320151625991834,-0.13940209686668226,0.1288613738011719,1.9972434059766009,1.7611580864162697,20.56224861254249,1.147500991821289,-0.1066132003093827,-0.06112470626830557,-1.1183034411218031,0.996054028585192,-0.5897140736950561,0.467464661158445,-1.5125007629394531,98.21427686759046,49.04784084755039,0.5285893674267494,10,-0.3950004577636754,-0.2600002288818395,2.0993742942810023,2.5812492370605433,-1.1849994659423864,4,-0.05708791869809304,1.246160058030474,22.770000457763672,1.2594666820629985,23.114999771118164,-3.1025705231034224,22.707500457763672,-0.05708791869809304
6716,2015-10-05,23.4325008392334,23.86000061035156,23.09749984741211,23.542499542236328,2652000.0,0.002031242672082323,1.0469796080339069,-0.12827835943564675,41.32714100340256,43.91784938938781,-0.2574824175206203,0.11668078897671919,1.8809781221416841,1.7104572592049365,19.37935965038975,0.7625007629394496,-0.16204386312760732,-0.03224916458129812,-1.0737948319874029,1.0092965028248067,-0.5530219982843505,0.48852366912175427,-1.529201354980465,73.85322866832102,29.225142570496452,0.5207728337030529,10,-0.4425010681152344,-0.3262510299682617,2.0518736839294434,2.5337486267089844,-0.8050003051757848,0,-0.035207542233739786,1.515069615583169,23.38500022888184,1.246160058030474,22.770000457763672,1.2594666820629985,23.114999771118164,-0.035207542233739786
6717,2015-10-06,23.28499984741211,23.489999771118164,23.042499542236328,23.35000038146973,1150000.0,-0.006294718298881952,1.5942093885967967,0.5909209134574026,42.3627802298649,42.297272319831805,-0.21006355982706992,0.2529313208435262,1.9568244620332536,1.8457645107572596,19.11184950417944,0.44750022888183594,-0.19008094555333344,-0.16437511444091868,-1.2070583519630347,0.8783081230811973,-0.6857167332019785,0.3569665043201411,-1.303432318115231,63.949823017315666,20.99402554307803,0.5213416187610583,10,-0.4187498092651367,-0.17875003814697266,2.1993746757507324,2.6812496185302734,-1.0149993896484375,1,-0.04004719510395027,1.0469796080339069,23.4325008392334,1.515069615583169,23.38500022888184,1.246160058030474,22.770000457763672,-0.04004719510395027
6718,2015-10-07,23.565000534057614,23.895000457763672,23.087499618530273,23.3700008392334,1349600.0,0.01202493830708029,-1.1249962355067007,-2.999970656415756,44.00000353826832,40.83152020796613,-0.5638610550267984,-0.008193491670983377,1.5930025257592852,1.554675308289415,18.75707707977807,0.8075008392333984,-0.23277974948571512,0.10337553024291779,-0.9386644354784899,1.1454154959643255,-0.41764445261778604,0.6243955131036216,-1.5082956815185469,79.75461917410662,37.828998063225036,0.5210199828607046,10,-0.6812505722045863,-0.4587507247924769,1.8449993133544957,2.401248931884769,-1.7950000762939418,2,-0.05537875135159476,1.5942093885967967,23.28499984741211,1.0469796080339069,23.4325008392334,1.515069615583169,23.38500022888184,-0.05537875135159476
6719,2015-10-08,23.42250061035156,23.63249969482422,23.11750030517578,23.559999465942386,959600.0,-0.006047100380927373,2.6460222400766993,-0.7051234398842388,45.944322060120676,40.92600425114798,-0.47219297495480106,0.1193580214867076,1.6424136780297296,1.6804750991187944,18.41264760224756,0.5149993896484375,-0.3340235842083139,-0.025749397277834873,-1.0622995614133224,1.0108007668576526,-0.5440244793455804,0.49252568478991066,-1.2554980214990152,71.0122982950886,25.783548808506296,0.5182750820677442,10,-0.5387506484985316,-0.31625080108642223,1.7243747711181676,2.3412494659423864,-1.672500610351559,3,-0.05101930467219562,-1.1249962355067007,23.565000534057614,1.5942093885967967,23.28499984741211,1.0469796080339069,23.4325008392334,-0.05101930467219562
6720,2015-10-09,23.604999542236328,23.707500457763672,23.274999618530273,23.489999771118164,599600.0,0.007791607519656241,1.7031167112705858,-0.8363689328468543,48.76905560067403,42.92658798903577,-0.5743973059457872,-0.08813703376846149,1.3643676961830238,1.4805710231875508,18.415938645759784,0.43250083923339844,-0.40421531077120676,0.1697495460510261,-0.8511976094900113,1.1906967015920635,-0.3407240317194926,0.6802231238215448,-1.334317081249118,65.98233383151809,17.905626026010523,0.5104735777705187,10,-0.5449991226196289,-0.4987497329711914,1.5225005149841309,2.158750534057617,-1.6800003051757812,4,-0.05104850443017184,2.6460222400766993,23.42250061035156,-1.1249962355067007,23.565000534057614,1.5942093885967967,23.28499984741211,-0.05104850443017184
6721,2015-10-12,23.82500076293945,23.920000076293945,23.427499771118164,23.67250061035156,540800.0,0.009320111203962256,1.8759244408802753,1.3260909226610054,50.481602786522636,43.89053974709344,-0.6087643846473085,-0.3355823045211075,1.0544833976603876,1.2436285537765244,18.394272834890725,0.49250030517578125,-0.45707914140703565,0.3962507247924769,-0.6123442210157961,1.40484567060075,-0.10804674811166137,0.9005481976966152,-1.4568592221456527,89.17387401290652,38.446043547700384,0.5042974729041366,10,-0.7325010299682582,-0.7187509536743129,1.1124992370605504,1.9387493133544957,-1.7900009155273402,0,-0.0682056641327683,1.7031167112705858,23.604999542236328,2.6460222400766993,23.42250061035156,-1.1249962355067007,23.565000534057614,-0.0682056641327683
6722,2015-10-13,23.302499771118164,23.88750076293945,23.252500534057614,23.670000076293945,830400.0,-0.021930785942892883,-1.7165856126378594,-2.409835655501914,46.30977712181573,44.32672621246163,0.00783728768610814,0.12438191033202628,1.4741797102267427,1.745938061810154,18.839732128469795,0.6350002288818359,-0.41977484554289646,-0.0825002670288093,-1.0282981312319102,0.8632975971742916,-0.5553991991303597,0.3903986650727411,-0.8102095474843551,25.825829953948727,-26.773836445290065,0.47289893210154965,10,-0.21000003814697266,-0.19624996185302734,1.583749771118164,2.4099998474121094,-0.3799991607666051,1,-0.028966816594379496,1.8759244408802753,23.82500076293945,1.7031167112705858,23.604999542236328,2.6460222400766993,23.42250061035156,-0.028966816594379496
6723,2015-10-14,22.89249992370605,23.65250015258789,22.76250076293945,23.375,857600.0,-0.017594672307229442,-1.3973099261976372,1.312924287404772,44.61692395327004,45.2706413913919,0.4279610890454357,0.4775475167425718,1.7762641300508086,2.133756082560108,19.45699761156395,0.889999389648441,-0.2865517093928638,-0.44087514877319833,-1.3752129763242777,0.4934626787778811,-0.9080440625487363,0.026293765002339597,-0.2859929118594309,11.231035670324239,-42.31986690309253,0.46716891377553965,10,0.19999980926514027,0.21374988555908558,1.842499732971195,2.8199996948242223,-0.35750007629394176,2,-0.027192288654231178,-1.7165856126378594,23.302499771118164,1.8759244408802753,23.82500076293945,1.7031167112705858,23.604999542236328,-0.027192288654231178
6724,2015-10-15,23.45000076293945,23.477500915527344,22.82999992370605,22.85000038146973,834400.0,0.02435299076515829,-1.0234364988302498,-1.2435239100442899,57.6903139547104,46.83354669429436,-0.025633493934176244,-0.13678103993527557,1.1047849644332572,1.5593653800369118,20.27728668381734,0.6475009918212926,-0.2125203536944653,0.14825067520141388,-0.7197899497957927,1.0162913001986205,-0.2857696372971894,0.5822709877000172,-0.7384143059370416,59.39528361425872,1.9001657108587935,0.4340203124986029,10,-0.10875034332275035,-0.34375095367431285,1.1968741416931188,2.262498855590824,-0.945001602172848,3,-0.07164180172782175,-1.3973099261976372,22.89249992370605,-1.7165856126378594,23.302499771118164,1.8759244408802753,23.82500076293945,-0.07164180172782175
6725,2015-10-16,23.74250030517578,23.927499771118164,23.302499771118164,23.462499618530273,2858400.0,0.012473327621319363,-1.0833320087865137,0.4666675143766367,66.25403078611056,49.60320111459525,-0.29288908902346833,-0.45372461207169223,0.7084631704412487,1.2503078579703448,20.317522773093316,0.625,-0.1583591528190169,0.441500186920166,-0.4249068891910497,1.3079072630313817,0.008296648864558165,0.8747037249757739,-0.9799995422363317,84.12020399643093,20.506227466601324,0.43320353805560785,10,-0.39750003814697266,-0.6362504959106445,0.8656244277954102,1.9699993133544922,-0.9150009155273402,4,-0.08392125006065276,-1.0234364988302498,23.45000076293945,-1.3973099261976372,22.89249992370605,-1.7165856126378594,23.302499771118164,-0.08392125006065276
6726,2015-10-19,23.977500915527344,24.1825008392334,23.614999771118164,23.627500534057614,513200.0,0.009897888062797344,-2.026656968907832,1.2499982970143382,64.41543371047288,52.05349594577391,-0.49444792642159996,-0.7037381338852313,0.3818361173060616,1.0015044795559334,20.02537361917365,0.5675010681152344,-0.032805162161224644,0.6631257057189934,-0.23745143264177315,1.56370284407976,0.21283713653861014,1.1134142748993767,-1.1475009918212926,85.56338643015549,17.858961883056793,0.45028856918038285,10,-0.505000114440918,-0.871251106262207,0.613123893737793,1.7349987030029297,-1.3775005340576136,0,-0.08560115108316557,-1.0833320087865137,23.74250030517578,-1.0234364988302498,23.45000076293945,-1.3973099261976372,22.89249992370605,-0.08560115108316557
6727,2015-10-20,23.934999465942386,24.07749938964844,23.76000022888184,23.915000915527344,437200.0,-0.0017725554358100082,1.0819726466007882,0.057138653195360004,60.14849919221052,53.84777324065638,-0.3911849965131182,-0.6843109414123418,0.3266207612396066,1.0326101276390425,19.641490491132952,0.31749916076660156,0.020499111480816623,0.6129992485046429,-0.30664686092634597,1.5326453579356318,0.1531761937891467,1.0728223032201392,-0.942699432373054,82.57032676104042,14.67612339511264,0.45982305471549456,10,-0.4624986648559606,-0.8287496566772496,0.4106254577636683,1.777500152587887,-1.0824985504150426,1,-0.07938164449236051,-2.026656968907832,23.977500915527344,-1.0833320087865137,23.74250030517578,-1.0234364988302498,23.45000076293945,-0.07938164449236051
6728,2015-10-21,23.96750068664551,24.20249938964844,23.5674991607666,24.107500076293945,942800.0,0.0013578951923258753,2.8485093691839354,-7.000476871720085,66.06301940298437,56.08318405653012,-0.4029631921955996,-0.7298148286528523,0.2027445613128087,0.9917802464047689,20.0001902103895,0.6350002288818395,0.08591899468675734,0.6300004005432172,-0.3232890580241339,1.5832898591105682,0.1533556712595434,1.106645129826891,-0.8323765563964898,82.87804776364163,12.368623798961607,0.4766447292836748,10,-0.48500061035156605,-0.8612508773803746,0.3806242942810023,1.744998931884762,-0.8100013732910227,2,-0.043600711227942845,1.0819726466007882,23.934999465942386,-2.026656968907832,23.977500915527344,-1.0833320087865137,23.74250030517578,-0.043600711227942845
6729,2015-10-22,23.270000457763672,24.01749992370605,22.815000534057614,24.01749992370605,831200.0,-0.02910191755081415,2.2173919699927582,5.339305177111827,48.49081946252913,56.05226893006958,0.3024341649457192,-0.047343302760793904,0.8105670650454897,1.6780887014243788,19.967340498835405,1.2024993896484375,0.1429493065121612,-0.059499835968019,-1.0122060906764645,0.8932064187404265,-0.5358529633222417,0.41685329138620375,0.9324989318847692,32.79281434162404,-32.79886417232645,0.4763531273542222,10,0.21249961853027344,-0.16375064849853516,1.0056242942810059,2.4424991607666016,-0.4675006866455078,3,-0.03158575831081867,2.8485093691839354,23.96750068664551,1.0819726466007882,23.934999465942386,-2.026656968907832,23.977500915527344,-0.03158575831081867
6730,2015-10-23,23.877500534057614,23.989999771118164,23.295000076293945,23.440000534057614,719600.0,0.026106577754331672,1.0981171186733234,-0.5852846990979985,55.09152204446512,56.564482180952076,-0.2931773666687967,-0.5931044126176204,0.12270985929631806,1.0628158134767922,18.88324595799341,0.7199993133544922,0.18905987735969632,0.4895002365112262,-0.44592077147781595,1.4249212445002684,0.02178973251670513,0.9572107405057473,0.3249988555908274,76.57663973694336,11.533045205074202,0.4677105039945219,10,-0.3950004577636683,-0.8400011062621999,0.3549995422363317,1.8349990844726598,-1.0025005340576136,4,-0.05748094828155681,2.2173919699927582,23.270000457763672,2.8485093691839354,23.96750068664551,1.0819726466007882,23.934999465942386,-0.05748094828155681
6731,2015-10-26,23.899999618530273,24.07250022888184,23.71500015258789,23.85000038146973,441200.0,0.0009422713420346174,-1.234377607705718,0.11428397042409902,57.24380561689968,57.779374235961406,-0.3396353607816067,-0.5104440575114211,0.021279102559986995,1.0325160149665606,17.27400162174197,0.35750007629394887,0.23831428682693812,0.4286243438720696,-0.3586753720249689,1.2159240597691081,0.03497448592355212,0.8222742018205871,0.27474979400635036,78.19819671207176,12.478559684468138,0.39364985794851876,10,-0.4174995422363281,-0.8625001907348597,0.3275003433227539,1.8125,-0.8974990844726598,0,-0.04487448728033849,1.0981171186733234,23.877500534057614,2.2173919699927582,23.270000457763672,2.8485093691839354,23.96750068664551,-0.04487448728033849
6732,2015-10-27,23.98500061035156,24.104999542236328,23.70249938964844,23.8700008392334,730800.0,0.0035565269112129982,1.267621601001479,2.3000305180438856,55.18517977798489,58.953624883151946,-0.35497150424488666,-0.5215720081902226,-0.15014378860405841,0.9459174705687445,16.542332206297207,0.4025001525878871,0.26463891727700073,0.44975032806395987,-0.28193121327290527,1.181431869400825,0.08390955739552908,0.8155910987323907,0.16255382461548606,84.32439937370137,19.5382125693055,0.36584077066843235,10,-0.4762506484985316,-0.9475011825561452,0.29312419891357777,1.7274990081787145,-1.0750007629394496,1,-0.05774443167135401,-1.234377607705718,23.899999618530273,1.0981171186733234,23.877500534057614,2.2173919699927582,23.270000457763672,-0.05774443167135401
6733,2015-10-28,21.862499237060547,23.28000068664551,20.975000381469727,23.28000068664551,3720000.0,-0.08849286300934978,2.2522016903060926,-12.326124094008009,37.064678977434504,56.661887663454635,1.7948019167523306,1.5834692882668158,1.865212425210565,3.052147586798725,16.789036953724157,3.0100002288818324,0.2112748384351235,-1.61012601852417,-2.6448899232474723,-0.5753621138008675,-2.127507970885823,-1.092744066162517,2.258404119888308,28.354603627863384,-34.17160416703108,0.517381952361652,10,0.7262506484985352,0.7262506484985352,2.423750877380371,3.8500003814697266,1.1725006103515625,2,0.045283097221958,1.267621601001479,23.98500061035156,-1.234377607705718,23.899999618530273,1.0981171186733234,23.877500534057614,0.045283097221958
6734,2015-10-29,21.834999084472656,22.177499771118164,21.502500534057614,21.5625,1819600.0,-0.0012578686585508203,-2.4395039410638,-0.19223901644152974,34.9361858790804,53.18212711822905,1.7535242326509888,1.6204091241694627,1.786907340650302,3.0672826963852735,16.71191406853676,0.6749992370605504,0.21584859517815858,-1.5908761024475098,-2.82464858845659,-0.3571036164384296,-2.20776234545205,-0.9739898594429697,2.270000457763672,27.476004268074572,-33.18319839287166,0.61688624300454,10,0.7537508010864258,0.7537508010864258,2.476250648498535,3.877500534057617,1.1200008392333949,3,0.060567908602400244,2.2522016903060926,21.862499237060547,1.267621601001479,23.98500061035156,-1.234377607705718,23.899999618530273,0.060567908602400244
6735,2015-10-30,22.049999237060547,22.15250015258789,21.78499984741211,21.8700008392334,1016000.0,0.009846583998291969,-1.0999994550438417,0.6605467984433183,34.88075347660204,49.900495981132295,1.422819755413947,1.370533957048302,1.4793945648459257,2.8377289931669374,16.413167040739573,0.36750030517578125,0.2678076882535194,-1.3091259002685547,-2.688116880289911,0.06986507975280176,-1.998621390279233,-0.6196304102578765,1.9298003387451175,34.3450205695113,-21.769254122498715,0.689495490010678,10,0.5387506484985352,0.5387506484985352,2.108750820159912,3.6625003814697266,0.9350013732910121,4,0.034127009528093444,-2.4395039410638,21.834999084472656,2.2522016903060926,21.862499237060547,1.267621601001479,23.98500061035156,0.034127009528093444
6736,2015-11-02,22.607500076293945,22.86249923706055,22.04750061035156,22.07749938964844,1440800.0,0.0252834856473092,-1.7627154259703977,2.9444744677919927,44.115165617760645,48.11901447286008,0.726999149366808,0.7884830276320969,0.8516021209621414,2.2653756799530917,16.540466364668518,0.8149986267089915,0.2115309675805932,-0.7103750228881829,-2.128914042254671,0.7081639964783051,-1.4196445325714286,-0.0011055132049371252,1.2521075317382824,52.15655375525359,-7.4672497117740235,0.7092695096832449,11,-0.01875019073486328,-0.01875019073486328,1.1531248092651367,2.8449993133544957,-0.007499694824215197,0,0.011832353104205051,-1.0999994550438417,22.049999237060547,-2.4395039410638,21.834999084472656,2.2522016903060926,21.862499237060547,0.011832353104205051
6737,2015-11-03,22.352500915527344,22.670000076293945,22.270000457763672,22.5,1635200.0,-0.011279405502866324,-1.55999755859375,-0.2782997988289633,45.30436112343057,45.812496886243,0.8201630000187272,1.0224618955235307,1.0871047315182238,2.5063237664265507,16.605850448061645,0.39999961853027344,0.0724018050777957,-0.9187492370605455,-2.401675954158925,0.5641774800378343,-1.6602125956097353,-0.17728587851135558,1.3917224034423832,59.76140354361322,-5.736576652730953,0.7414633585491899,11,0.1874990463256836,0.23624897003173828,1.1924986839294434,2.90374851226807,0.2624988555908203,1,0.029079503049197708,-1.7627154259703977,22.607500076293945,-1.0999994550438417,22.049999237060547,-2.4395039410638,21.834999084472656,0.029079503049197708
6738,2015-11-04,22.26000022888184,22.459999084472656,22.09749984741211,22.397499084472656,656000.0,-0.004138270119977805,1.7619109900090826,0.9322014172657909,38.741728665958156,44.729264575512886,0.7207810796659864,1.0668819898220967,1.1699153099445958,2.589082576492981,17.48357931506758,0.3624992370605469,-0.08370145929046302,-0.9459999084472628,-2.488163539679718,0.5961637227851924,-1.7170817240634904,-0.1749180928310352,1.3734541725878877,55.69856009065548,-10.134677782695505,0.7710818156162282,11,0.27999973297118785,0.32874965667724254,1.0949993133544886,2.996249198913574,-0.21249961853028054,2,0.029200341951789888,-1.55999755859375,22.352500915527344,-1.7627154259703977,22.607500076293945,-1.0999994550438417,22.049999237060547,0.029200341951789888
6739,2015-11-05,22.227500915527344,22.48500061035156,22.01000022888184,22.25749969482422,733600.0,-0.001459987107831573,-1.043011723012052,0.2181747562041422,34.92539522878667,42.488583818215275,0.6591691050866899,1.059590376060374,1.1740938625807011,2.612869396515446,18.43581596995,0.47500038146971946,-0.2229829870333333,-0.9187492370605455,-2.51716708769467,0.679668613573579,-1.717958162377606,-0.119540311743485,1.2996153251423834,41.06740777455201,-21.525155982976045,0.7992089253170622,11,0.3124990463256836,0.3612489700317383,1.0893735885620117,3.02874851226807,0.039999008178707385,3,0.036328822342806655,1.7619109900090826,22.26000022888184,-1.55999755859375,22.352500915527344,-1.7627154259703977,22.607500076293945,0.036328822342806655
6740,2015-11-06,22.399999618530273,22.420000076293945,22.0,22.170000076293945,634800.0,0.007760598173338851,2.111106401616299,-7.6669633774160735,34.10579137905917,39.91769334734411,0.28501921392384943,0.834998181881403,0.9666354558489765,2.431894224258638,19.584032775033787,0.4200000762939453,-0.398203159543673,-0.6860005378723137,-2.3023512577670147,0.9303501820223872,-1.494175897819666,0.12217482207503849,1.0250319877714524,46.37680838924523,-12.760274254261859,0.8081753599473508,11,0.1400003433227539,0.1887502670288086,0.765625,2.8562498092651403,-0.14500045776367188,4,0.02477679976015068,-1.043011723012052,22.227500915527344,1.7619109900090826,22.26000022888184,-1.55999755859375,22.352500915527344,0.02477679976015068
6741,2015-11-09,22.200000762939453,22.38999938964844,21.99250030517578,22.29750061035156,692800.0,-0.008928520490927738,1.8141786510025875,-0.423913223757303,33.056656068217464,37.458968490703285,0.24419315786419205,0.9560302439967359,1.1326595503139671,2.6154613685354704,21.193967291148496,0.4074993133544922,-0.4558273793075003,-0.8047493934631333,-2.428043161010418,0.8185443740841514,-1.6163962772367775,0.00689749031051079,1.1270295943689916,30.627384186596473,-24.490290326423803,0.8116468837736431,11,-0.07250022888183594,0.3887491226196289,0.8574991226196289,3.0562486648559606,0.45499992370605824,0,0.03536035227181533,2.111106401616299,22.399999618530273,-1.043011723012052,22.227500915527344,1.7619109900090826,22.26000022888184,0.03536035227181533
6742,2015-11-10,22.627500534057614,22.63750076293945,22.00749969482422,22.00749969482422,611600.0,0.019256745784974383,-1.0322587591790915,-6.358992918345983,37.85131186865536,37.546372145283385,-0.44266985985074214,0.5010578777867032,0.6877024997472425,2.170535767769451,22.431260516656288,0.6300010681152308,-0.5936212746559626,-0.3434996604919469,-1.9687947016165097,1.2817953806326159,-1.1561471810542265,0.4691478600703327,0.6054486242172814,98.44957801789653,44.90835132131265,0.8126475205622806,11,-0.4450006484985316,-0.038750648498531604,0.42062425613403676,2.6287488937378,-0.22249984741210582,1,-0.0012153420368499201,1.8141786510025875,22.200000762939453,2.111106401616299,22.399999618530273,-1.043011723012052,22.227500915527344,-0.0012153420368499201
6743,2015-11-11,22.270000457763672,22.72249984741211,22.247499465942386,22.72249984741211,882000.0,-0.015799362185666688,1.0994520316978431,-0.7298367373307657,40.338162826783204,38.146591806139256,-0.02378848248086385,0.8532787208673689,1.0436217199324354,2.505360418062473,22.951124585340487,0.475000381469723,-0.767675546171315,-0.669874763488771,-2.3250667173778474,0.9853171904003055,-1.4974707404333074,0.1577212134557655,0.8726307494390149,38.01374336999974,-17.402176810872227,0.8275959769445382,11,0.05374908447265625,0.31874942779541016,0.7162494659423828,2.986248970031742,-0.2350006103515625,2,0.015491661709159166,-1.0322587591790915,22.627500534057614,1.8141786510025875,22.200000762939453,2.111106401616299,22.399999618530273,0.015491661709159166
6744,2015-11-12,21.770000457763672,22.352500915527344,21.74250030517578,22.125,706800.0,-0.022451728321617126,-1.9756138408433275,0.7845304333164728,29.205718546432607,37.516032369453754,0.5207883045465387,1.2869464166024471,1.5277357474266324,2.978868714538791,23.6897097167328,0.6100006103515625,-0.9670778950031256,-1.0858747482299798,-2.8014778039473924,0.6297283074874329,-1.9436762760886879,-0.22807322037127165,1.2859255164096979,2.8061393299364346,-47.87040761208948,0.8578015278587068,11,0.5324993133544922,0.8187494277954102,1.2249994277954102,3.486248970031742,0.19999885559081676,3,0.012746906143905168,1.0994520316978431,22.270000457763672,-1.0322587591790915,22.627500534057614,1.8141786510025875,22.200000762939453,0.012746906143905168
6745,2015-11-13,21.75,22.04750061035156,21.57749938964844,21.71500015258789,785200.0,-0.0009187164604096409,-2.032252507229458,-0.09859124660169136,28.775919132945333,35.811671648918725,0.5517847140570424,1.212168562725605,1.539027384963191,2.9795366934210747,25.39959831723809,0.4700012207031179,-0.8937812790845214,-1.006250190734864,-2.736415914112314,0.7239155326425859,-1.8713330524235907,-0.14116732904613727,1.2226889504652227,15.065549466108912,-30.802449362638363,0.8650828616887253,11,0.39999961853027344,0.838749885559082,1.244999885559082,3.5062494277954137,0.5049991607666016,4,0.023793099940508045,-1.9756138408433275,21.770000457763672,1.0994520316978431,22.270000457763672,-1.0322587591790915,22.627500534057614,0.023793099940508045
6746,2015-11-16,21.924999237060547,22.01000022888184,21.65999984741211,21.65999984741211,758400.0,0.008045941933818357,-1.641518396959778,7.571444141689374,30.01938059069731,34.11334047861503,0.30149723829874375,0.9228308881163905,1.3555614056329226,2.783311905860561,27.65257929390945,0.3500003814697301,-0.7961703237998918,-0.728625869750978,-2.396141226096997,0.9388894865950412,-1.5623835479239894,0.1051318084220334,0.9677821706448562,30.34931951824869,-10.214089128936756,0.8337576781730099,11,0.22500038146972656,0.6637506484985352,1.158125877380371,3.331250190734867,0.5450000762939418,0,0.015051308332464819,-2.032252507229458,21.75,-1.9756138408433275,21.770000457763672,1.0994520316978431,22.270000457763672,0.015051308332464819
6747,2015-11-17,22.03499984741211,22.20249938964844,21.825000762939453,21.959999084472656,523200.0,0.005017131775568062,-1.1884142902951367,0.28302239880232627,52.74464151534317,35.66921968410225,0.15837793743193984,0.6990282325990478,1.221030971492052,2.6519510594421902,29.877895901934615,0.3774986267089879,-0.7065167212683754,-0.523625278472899,-2.0976354093936074,1.0503848524478094,-1.3106303439332514,0.26337978698745346,0.7810703192438666,39.9563558827937,-2.062513016145772,0.7870050654603538,11,0.11499977111816406,0.5537500381469727,1.0643749237060547,3.2212495803833043,0.7674999237060547,1,0.02813709296695177,-1.641518396959778,21.924999237060547,-2.032252507229458,21.75,-1.9756138408433275,21.770000457763672,0.02813709296695177
6748,2015-11-18,22.92250061035156,22.982500076293945,22.01499938964844,22.092500686645508,1100000.0,0.040276867215121914,1.0368460045013408,11.066553074614673,63.5852829357882,38.85365165154687,-0.6987448356620156,-0.28540846569102385,0.32759233481426975,1.7566961516138484,31.3660916729913,0.9675006866455043,-0.7021976994287371,0.41612548828124574,-1.0247102525785152,1.8569612291410067,-0.30429238214863474,1.1365433587111262,-1.9475002288818324,95.72957746478848,49.72839095741198,0.7204178704298807,11,-0.6425008773803675,-0.3337507247924769,0.17687416076660512,2.3337488174438548,-0.012500762939449572,2,-0.02257606761595432,-1.1884142902951367,22.03499984741211,-1.641518396959778,21.924999237060547,-2.032252507229458,21.75,-0.02257606761595432
6749,2015-11-19,22.53499984741211,23.125,22.377500534057614,22.88249969482422,569200.0,-0.01690482070548871,-1.256607358783887,-0.41867455343908955,55.80839160455792,41.26505167660228,-0.29395027043719324,0.04659344130394416,0.6926019473391811,2.1327136305991665,31.735139442973768,0.7474994659423864,-0.6980170539668613,0.06537475585937358,-1.3302364612582878,1.460985972977035,-0.6324308526994571,0.7631803644182042,-1.5198494720458982,61.87399548399175,13.803600054064745,0.697805608558831,11,-0.18375015258789062,0.053750038146972656,0.5643749237060547,2.7212495803833043,0.42749977111816406,3,-0.02218770815999893,1.0368460045013408,22.92250061035156,-1.1884142902951367,22.03499984741211,-1.641518396959778,21.924999237060547,-0.02218770815999893
6750,2015-11-20,22.5049991607666,22.76749992370605,22.450000762939453,22.622499465942386,486000.0,-0.0013312929597801837,-1.7912369837516666,0.338130523080311,48.594915130154675,42.99152490570641,-0.27657376249356247,-0.03320478479411548,0.6936575425738098,2.1546523634906904,32.12413101302183,0.317499160766598,-0.6460841431149476,0.10399913787841797,-1.1251786567698048,1.3331769325266407,-0.5105897594456934,0.7185880352025293,-1.4054548004150398,57.679128009769784,9.70732586524062,0.614588897324112,11,-0.1537494659423828,0.08375072479248047,0.7187509536743164,2.751250267028812,0.2975006103515625,4,-0.023772489107433015,-1.256607358783887,22.53499984741211,1.0368460045013408,22.92250061035156,-1.1884142902951367,22.03499984741211,-0.023772489107433015
6751,2015-11-23,22.82749938964844,22.982500076293945,22.26000022888184,22.51749992370605,668400.0,0.014330159560461686,1.3306415143096986,-2.638286474904208,56.392980546585065,45.051710314365266,-0.5595447613279525,-0.46396132445490323,0.34246150021722954,1.8298754445867225,32.5705063927906,0.7224998474121058,-0.560038038858611,0.48012437820434783,-0.5513854836391161,1.5116342400478118,-0.03563055271738591,0.9958793091260816,-1.6469368037109433,77.11532423478621,29.369334258973524,0.5157549309217322,11,-0.4762496948242223,-0.23874950408935902,0.3981256484985316,2.4287500381469727,-0.32749938964844105,0,-0.02507941054382201,-1.7912369837516666,22.5049991607666,-1.256607358783887,22.53499984741211,1.0368460045013408,22.92250061035156,-0.02507941054382201
6752,2015-11-24,22.60000038146973,22.88999938964844,22.315000534057614,22.63249969482422,1397600.0,-0.009966006538669525,1.1004574163812881,-0.10483667530100933,54.415588147285035,46.61586868330992,-0.37588522848851724,-0.36421678033676486,0.5308565585333831,2.048402773498683,33.10951040681501,0.5749988555908274,-0.4845505892333577,0.3218753814697308,-0.3800243745031189,1.0237751374425805,-0.02907449651669225,0.6728252594561539,-1.3416602989697317,52.70276307650027,5.716405934378869,0.3509498779864248,11,-0.24875068664551137,-0.011250495910648084,0.6893749237060511,2.6562490463256836,-0.5424995422363317,1,-0.0057522595540233645,1.3306415143096986,22.82749938964844,-1.7912369837516666,22.5049991607666,-1.256607358783887,22.53499984741211,-0.0057522595540233645
6753,2015-11-25,22.852500915527344,22.96750068664551,22.362499237060547,22.63999938964844,697600.0,0.011172589813964962,1.734463228131249,-6.5386466341927525,57.67813325385268,49.77947031746771,-0.6001844798131728,-0.5678605288913552,0.24952000643768102,1.7901439746504408,30.976823508672524,0.6050014495849645,-0.3735674398957052,0.5248758316040032,-0.19306101823073618,1.2428126814387426,0.16590740668663173,0.8838442565213747,-1.5194944363273457,68.49720733215867,19.904480195641376,0.3589684249173701,11,-0.501251220703125,-0.2637510299682617,0.4368743896484375,1.9712486267089844,-0.8600006103515625,2,-0.002187994416628869,1.1004574163812881,22.60000038146973,1.3306415143096986,22.82749938964844,-1.7912369837516666,22.5049991607666,-0.002187994416628869
6754,2015-11-27,23.15749931335449,23.1924991607666,22.84250068664551,22.84250068664551,264000.0,0.01334639035589813,-1.2222222222222499,1.4823358345600028,59.01249024199844,53.13908932958472,-0.7684823988398506,-0.8102419964266687,-0.08644234954872942,1.4849744422334687,28.654263376246604,0.3499984741210902,-0.30726491622285224,0.7637492179870584,-0.0049638268564748955,1.5324622628305917,0.37939269556529,1.1481057404088268,-1.7528130933224908,96.24666085768362,45.41667891167015,0.3843565224217671,11,-0.7312498092651332,-0.6174993515014613,0.13687562942505238,1.5775003433227575,-1.2325000762939418,4,-0.010687659431329544,1.734463228131249,22.852500915527344,1.1004574163812881,22.60000038146973,1.3306415143096986,22.82749938964844,-0.010687659431329544
6755,2015-11-30,22.802499771118164,23.26250076293945,22.6875,23.17250061035156,615200.0,-0.015329787445210186,1.0909075145912008,-1.1746109597335908,56.91335625507481,56.12730884784889,-0.2776869327431086,-0.4173755159801651,0.2433070480433699,1.8346231878850539,26.235477417475217,0.5750007629394496,-0.2404246481900998,0.37112464904785014,-0.4004039201795173,1.1426532182752176,-0.014639635565835363,0.7568889336615356,-1.2905447746420897,54.11463872648162,0.6990430203385358,0.38576428461368373,11,-0.25874900817871094,-0.2624998092651367,0.49187517166137695,1.771249771118164,-1.0149993896484375,0,0.007016767855196671,-1.2222222222222499,23.15749931335449,1.734463228131249,22.852500915527344,1.1004574163812881,22.60000038146973,0.007016767855196671
6756,2015-12-01,22.875,23.207500457763672,22.6875,22.852500915527344,713200.0,0.0031794860041469697,-1.9503495444018786,-0.0608081984875281,53.091810529897415,56.165883182799355,-0.22490964720648776,-0.4941427418063178,0.14740985115593475,1.7509521735118412,24.97060715640362,0.5200004577636719,-0.057351865396139345,0.43024988174438406,-0.36310048284809326,1.2236002463368614,0.033574699448145395,0.8269250640406227,-1.2230013422068566,59.102831732637476,10.913481694441309,0.39667518229623894,12,-0.2362499237060547,-0.33500003814697266,0.38499975204467773,1.5712499618530273,-1.4349994659423864,1,-0.0031694089128671,1.0909075145912008,22.802499771118164,-1.2222222222222499,23.15749931335449,1.734463228131249,22.852500915527344,-0.0031694089128671
6757,2015-12-02,23.002500534057614,23.09250068664551,22.78750038146973,22.90749931335449,845600.0,0.005573793838584251,1.218171729782102,4.222448287555103,59.708414628412186,55.73512003753535,-0.224328092280075,-0.6012779548244289,-0.00482573501639294,1.6054442023362867,23.637381734706295,0.30500030517578125,0.14664366044869226,0.5252504348754847,-0.3046035079442717,1.3551043776952412,0.11032346346560473,0.9401774062853647,-1.221661707852764,71.11113465858506,20.740934199161714,0.4149269714098788,12,-0.2412500381469691,-0.4625005722045863,0.2574992179870641,1.2899990081787145,-1.9375,2,-0.021845474291527944,-1.9503495444018786,22.875,1.0909075145912008,22.802499771118164,-1.2222222222222499,23.15749931335449,-0.021845474291527944
6758,2015-12-03,22.90999984741211,23.07250022888184,22.78750038146973,23.03000068664551,948800.0,-0.004021331789930693,1.7804873510173116,-1.2631504979120194,66.93906123351275,56.97186110741923,-0.1495096554744464,-0.4823125278377418,0.06538479039944889,1.6712331754641667,22.080574228830503,0.2849998474121094,0.3437819455397815,0.4002497673034675,-0.44455769175790394,1.245057226364839,-0.022153962227218216,0.8226534968341532,-1.0106280662684917,38.695574293618755,-16.960356440088262,0.422403729530685,12,-0.14874935150146484,-0.7824993133544922,0.3631248474121094,1.3824996948242188,-1.600000381469723,3,-0.0372107819230304,1.218171729782102,23.002500534057614,-1.9503495444018786,22.875,1.0909075145912008,22.802499771118164,-0.0372107819230304
6759,2015-12-04,23.03499984741211,23.25,22.70000076293945,22.940000534057614,608400.0,0.00545613272948664,1.0952367112199546,-0.7916554080902867,68.51584143177533,59.185297363154845,-0.21917448513689308,-0.5730979552526563,-0.07357833967133942,1.5174623332971535,20.367661596310256,0.5499992370605504,0.4084285398695542,0.48487482070922994,-0.38007948956603954,1.3498291309844994,0.05239766557159342,0.9173519758468665,-1.0265777477248257,60.43467588384798,-0.3409729355158788,0.43247715513763557,12,-0.27374935150146484,-0.6524991989135778,-0.44624996185302734,0.8087501525878906,-2.4300003051757812,4,-0.04525719770531922,1.7804873510173116,22.90999984741211,1.218171729782102,23.002500534057614,-1.9503495444018786,22.875,-0.04525719770531922
6760,2015-12-07,22.95499992370605,23.04750061035156,22.70499992370605,22.97249984741211,741600.0,-0.0034729726171474073,3.0895250458330796,-0.1842110546710607,65.25926080816157,60.170439614441136,-0.07669433215432875,-0.4736723305260746,0.01453285144173222,1.5627847227928982,18.5529985714811,0.3425006866455078,0.35073721472660324,0.37712488174438263,-0.5030279855654243,1.2572777490541895,-0.06295155191051904,0.8172013153992843,-0.8462515309585932,47.55554199218687,-16.363736976178025,0.44007643365490307,12,-0.16624927520751953,-0.5349998474121058,-0.3662500381469691,0.8887500762939489,-2.0725002288818324,0,-0.04487042866777813,1.0952367112199546,23.03499984741211,1.7804873510173116,22.90999984741211,1.218171729782102,23.002500534057614,-0.04487042866777813
6761,2015-12-08,22.98500061035156,23.13249969482422,22.417499542236328,22.770000457763672,555600.0,0.0013069347307872459,1.8039313950618208,-12.285776566754796,64.4157843857994,61.28157252983162,-0.09164098802889242,-0.46572539737699614,0.008472304385772844,1.5007231401344718,16.715642729467323,0.7150001525878906,0.36003072817727855,0.36787557601928356,-0.5113380799948501,1.2470892320334173,-0.07173125198778507,0.8074824040263522,-0.7839520279887431,68.16825898687152,1.167524049162651,0.43960682800706763,12,-0.17250061035155895,-0.5650005340576136,-0.3962507247924769,0.7100000381469762,-2.155000686645508,1,-0.05209920370167509,3.0895250458330796,22.95499992370605,1.0952367112199546,23.03499984741211,1.7804873510173116,22.90999984741211,-0.05209920370167509
6762,2015-12-09,22.60000038146973,23.03499984741211,22.51499938964844,22.88500022888184,539200.0,-0.01675006389638467,-1.285707099500303,-1.3255797448590556,44.225603196557635,59.786846967909945,0.32783454564479797,-0.08737058113623775,0.3981195055580926,1.8485434855465925,15.288163310827086,0.5200004577636683,0.4017562675919599,-0.015749645233150034,-0.8949809950884493,0.8634817046221492,-0.45536532016080145,0.4238660296945014,-0.3140356246607823,21.922010676564682,-39.73268030801354,0.43961567492764997,12,0.2399997711181605,-0.1800003051757848,-0.011250495910648084,0.9737501144409144,-2.0625000000000036,2,-0.051327426010276844,1.8039313950618208,22.98500061035156,3.0895250458330796,22.95499992370605,1.0952367112199546,23.03499984741211,-0.051327426010276844
6763,2015-12-10,22.614999771118164,23.2450008392334,22.405000686645508,22.63500022888184,467600.0,0.0006636897962501997,-2.8181944287906506,0.0701770823573628,51.65289093355256,58.96911371141595,0.30799128923952424,-0.07926206500352606,0.37490026220854133,1.7940381860927062,13.826281493293852,0.8400001525878906,0.385231235831597,-0.018000221252442827,-0.8820766632108707,0.8460762207059851,-0.450038442231655,0.41403799972676936,-0.2509121338187761,24.851982854163328,-35.25583160933252,0.43203822097921335,12,0.2187509536743164,-0.19499969482421875,-0.050624847412109375,0.9200000762939453,-2.0174999237060547,3,-0.06853854754577837,-1.285707099500303,22.60000038146973,1.8039313950618208,22.98500061035156,3.0895250458330796,22.95499992370605,-0.06853854754577837
6764,2015-12-11,22.04750061035156,22.44750022888184,22.0049991607666,22.44750022888184,551200.0,-0.025093927327444088,1.2125074505876807,19.999523173752287,42.26544759673944,57.34156830493425,0.7839159571156706,0.5376587007799642,0.9385377645102615,2.309748036790655,11.994779412001957,0.6100006103515625,0.37982461037541526,-0.5993743896484425,-1.4125131395396302,0.21376436024274525,-1.0059437645940363,-0.1928050147028486,1.2150001525878906,3.4275316173368737,-54.63340069963605,0.4065693749455932,12,0.5799989700317418,0.37249946594238637,0.5168743133544957,1.1074991226196325,-1.3850002288818324,4,-0.033450555572857366,-2.8181944287906506,22.614999771118164,-1.285707099500303,22.60000038146973,1.8039313950618208,22.98500061035156,-0.033450555572857366
6765,2015-12-14,22.26749992370605,22.48500061035156,21.9950008392334,22.022499084472656,601600.0,0.0099784241870573,-2.2666942175032347,-0.6125026822115531,40.19264571186899,55.908327769597754,0.5364606696477594,0.3777863339217866,0.6973272708038216,2.0374754486023186,9.867022419380021,0.4899997711181605,0.34158675005043904,-0.4052500724792516,-1.1258966900994878,0.3153965451409846,-0.7655733812893715,-0.04492676366913173,0.9775009155273473,21.799926757812216,-32.452413435943384,0.3603233088101189,12,0.3550004959106481,0.15250015258789418,0.29687500000000355,0.8874998092651403,-0.7999992370605433,0,-0.07466039686385362,1.2125074505876807,22.04750061035156,-2.8181944287906506,22.614999771118164,-1.285707099500303,22.60000038146973,-0.07466039686385362
6766,2015-12-15,22.2549991607666,22.50749969482422,22.07250022888184,22.412500381469727,806000.0,-0.0005613905010567466,1.503595147922478,-0.6428599232392211,43.465884460884766,54.103602195428046,0.5048565630264115,0.43877362893059413,0.6865029439154107,1.9980176812225494,7.6045570164184975,0.43499946594237926,0.2671924334126281,-0.4342508316040039,-1.0954720965539657,0.2269704333459579,-0.764861464078983,-0.10364019912902478,0.9400016784667962,20.79986572265625,-32.25850132576659,0.3306106324749806,12,0.36750125885009766,0.16500091552734375,0.3093757629394531,0.5975008010864258,-1.5824985504150426,1,-0.06167151281506067,-2.2666942175032347,22.26749992370605,1.2125074505876807,22.04750061035156,-2.8181944287906506,22.614999771118164,-0.06167151281506067
6767,2015-12-16,22.65500068664551,22.690000534057614,21.84000015258789,22.334999084472656,427600.0,0.017973558344772878,3.3589618189199184,-2.0317404572757445,46.45739548244115,51.82786155642009,0.05629880405828658,0.0923367441565226,0.27209859339970066,1.5479758698643558,5.818651448971404,0.850000381469723,0.2343440416635083,-0.0652493476867626,-0.6511672737762026,0.5206685784026774,-0.3582083107314844,0.2277096153579592,0.4920001525878881,58.007127099949344,6.616568666595711,0.29295896304472036,12,-0.11000061035156605,-0.23500061035156605,-0.29687547683716176,0.02124977111816051,-1.6525001525878977,2,-0.08055619985106632,1.503595147922478,22.2549991607666,-2.2666942175032347,22.26749992370605,1.2125074505876807,22.04750061035156,-0.08055619985106632
6768,2015-12-17,22.405000686645508,22.79999923706055,22.36750030517578,22.582500457763672,614400.0,-0.011035091256800134,-2.4257268682535047,-0.554684007557825,36.2305932216404,48.24061175529399,0.25382365899008974,0.31787680871668655,0.4954671518332603,1.73906805295195,5.3476123266120155,0.4324989318847692,0.20972447456815502,-0.28937435150146484,-0.8833370782607091,0.3045883752577794,-0.586355714881087,0.007607011878157266,0.6635801113891624,58.854278425481986,12.595009807456861,0.2969813633796219,12,0.13749980926513672,0.0149993896484375,-0.01937580108642578,0.2524995803833008,-1.572500228881836,3,-0.08335194143907809,3.3589618189199184,22.65500068664551,1.503595147922478,22.2549991607666,-2.2666942175032347,22.26749992370605,-0.08335194143907809
6769,2015-12-18,22.03499984741211,22.46999931335449,21.95499992370605,22.440000534057614,2094400.0,-0.0165142078952909,1.215059497196426,2.281696951461924,36.03277511779031,44.99322445636385,0.521945193493945,0.6835439278858715,0.8385819260845153,2.044497476608999,5.3776013553574264,0.5149993896484375,0.13186491285971869,-0.6343751907348647,-1.2949388837372418,0.026188502267512348,-0.9646570372360515,-0.30409334423367795,0.959866111895753,20.312487582353754,-23.922341505540132,0.3302818465011883,12,0.5075006484985352,0.38500022888183594,0.4212498664855957,0.6225004196166992,-1.7299995422363281,4,-0.0652371232110005,-2.4257268682535047,22.405000686645508,3.3589618189199184,22.65500068664551,1.503595147922478,22.2549991607666,-0.0652371232110005
6770,2015-12-21,21.96999931335449,22.332500457763672,21.75749969482422,22.112499237060547,696800.0,-0.0029498767645897983,-1.0264374035821238,0.3518510669360616,33.4854105423336,41.55651625153431,0.48336021579075705,0.7445837407549156,0.869503364690992,2.0425757813127348,5.529532622875923,0.5750007629394531,0.02686679650314261,-0.6726257324218778,-1.401060477967981,0.05580901312422526,-1.0368431051949294,-0.3084083596488263,0.9555746975501762,20.383665404247903,-21.062884247300314,0.36421737277305233,12,0.53125095367432,0.4500007629394567,0.4756255149841344,0.68750095367432,-1.2974987030029297,0,-0.05951292547788101,1.215059497196426,22.03499984741211,-2.4257268682535047,22.405000686645508,3.3589618189199184,22.65500068664551,-0.05951292547788101
6771,2015-12-22,22.2549991607666,22.274999618530273,21.72249984741211,22.01000022888184,512800.0,0.012972228325873303,2.8771934521021003,-1.719291670570531,37.10093830268201,40.764886818881465,0.09378211765419664,0.4368942910810176,0.5459411258364568,1.6941464024809179,6.091546458006776,0.5524997711181641,-0.09803701664428033,-0.3590008735656731,-1.1017013623324452,0.38369961520109896,-0.7303511179490592,0.012349370817712924,0.5771289048516266,49.41991786447622,11.24136053935294,0.3713502443833863,12,0.22875118255615234,0.2062511444091797,0.11437559127807617,0.40250110626220703,-1.8024997711181605,1,-0.03538523944361127,-1.0264374035821238,21.96999931335449,1.215059497196426,22.03499984741211,-2.4257268682535047,22.405000686645508,-0.03538523944361127
6772,2015-12-23,22.46999931335449,22.57999992370605,21.962499618530273,22.377500534057614,570400.0,0.009660757613817905,2.9520019531249773,0.3775476839237112,42.7152286511329,39.771813231945956,-0.15823842788402587,0.22309353923483854,0.3109261751371122,1.4138480657255563,6.3917925707282315,0.6175003051757777,-0.20437021975234515,-0.13750066757202362,-0.8829873372321799,0.6079860020881327,-0.5102440024021035,0.23524266725805631,0.25116593044312907,69.37353961622829,29.969047348094655,0.37274333483007893,12,-0.2087497711181605,0.022500991821292615,-0.1006245613098109,0.18750095367431996,-0.9074993133544886,2,-0.07999549434497,2.8771934521021003,22.2549991607666,-1.0264374035821238,21.96999931335449,1.215059497196426,22.03499984741211,-0.07999549434497
6773,2015-12-24,22.802499771118164,22.877500534057614,22.399999618530273,22.399999618530273,422000.0,0.014797528612564781,-1.3726744571758753,4.351410425602111,46.398142944352756,40.231001603902996,-0.5155618289558568,-0.11947024764841885,-0.024920515416631872,1.018198175725594,6.59703328172008,0.4775009155273402,-0.3074394379936578,0.1974998474121108,-0.544856108354054,0.9398558031782756,-0.17367813047097158,0.5686778252951932,-1.0799999237060547,93.50643131154527,54.41733138062115,0.3711779778830832,12,-0.5024995803833008,-0.3099994659423828,-0.43312501907348633,-0.14499950408935547,-1.3449993133544922,3,-0.07893868019419714,2.9520019531249773,22.46999931335449,2.8771934521021003,22.2549991607666,-1.0264374035821238,21.96999931335449,-0.07893868019419714
6774,2015-12-28,22.90999984741211,23.11249923706055,22.53000068664551,22.76250076293945,631600.0,0.004714398744566806,1.1086001905629623,0.3664572138030473,49.308755220300085,41.24390266039533,-0.5451818195515905,-0.2597822419856257,-0.1525593243610608,0.842423186667844,6.867076610395567,0.5824985504150391,-0.3040819212487591,0.3173748970031731,-0.3937983830376126,1.0285481770439588,-0.03821174301721797,0.6729615370235642,-1.1643999862670888,85.4316921894723,45.454935799893846,0.3555866400203926,12,-0.49250030517578125,-0.4174995422363281,-0.47562503814697266,-0.2524995803833008,-1.7099990844726562,0,-0.09068089932279544,-1.3726744571758753,22.802499771118164,2.9520019531249773,22.46999931335449,2.8771934521021003,22.2549991607666,-0.09068089932279544
6775,2015-12-29,22.962499618530273,23.47249984741211,22.86000061035156,23.04999923706055,772400.0,0.0022915657559070546,-3.188062835418858,-0.5932214348523348,49.656735657067415,41.93177501552673,-0.5461631757940459,-0.3158757392666871,-0.23443257040790044,0.7257713545449569,7.321871828394902,0.6124992370605504,-0.3262150102341117,0.36187467575073384,-0.3627123419940581,1.0864616934955258,-0.0004188331216639085,0.7241681846231316,-1.162223782348633,70.8571297781808,33.02346324989786,0.3622935088723961,12,-0.36499977111816406,-0.36499977111816406,-0.49249982833862305,-0.30499935150146484,-1.0799999237060547,1,-0.11573214403931631,1.1086001905629623,22.90999984741211,-1.3726744571758753,22.802499771118164,2.9520019531249773,22.46999931335449,-0.11573214403931631
6776,2015-12-30,22.802499771118164,23.167499542236328,22.707500457763672,22.957500457763672,640400.0,-0.006967875887649133,-1.6666666666666667,1.7714441416893014,53.316941495510406,42.69394679475665,-0.33562793428432514,-0.17031822276315012,-0.11384695868733274,0.8257856485369572,7.681737880536725,0.45999908447265625,-0.27433989255412783,0.20549983978271413,-0.5140152169315471,0.9250148964969753,-0.15425768857441824,0.5652573681398465,-0.9018904942626946,55.629140745886886,15.130787362917864,0.3597575283571315,12,-0.2049999237060547,-0.2049999237060547,-0.33249998092651367,-0.14499950408935547,-1.5574989318847656,2,-0.09341077435134892,-3.188062835418858,22.962499618530273,1.1086001905629623,22.90999984741211,-1.3726744571758753,22.802499771118164,-0.09341077435134892
6777,2015-12-31,22.5,22.82999992370605,22.497499465942386,22.709999084472656,861600.0,-0.013266079340183201,-2.093025318926244,1.3548268012059312,48.27844760191032,44.032597281453306,-0.06417601406136697,0.09760973881593671,0.14628102518998531,1.064095641188814,7.926258926158381,0.33250045776366477,-0.23575640695843703,-0.07187490463256907,-0.7664307283929865,0.6226809191278484,-0.4191528165127778,0.27540300724763966,-0.5050772889111315,9.324042902441583,-31.783935430690455,0.3472779118802085,12,0.09749984741210938,0.09749984741210938,-0.03000020980834961,0.1575002670288086,-1.327499389648441,3,-0.09100002712673594,-1.6666666666666667,22.802499771118164,-3.188062835418858,22.962499618530273,1.1086001905629623,22.90999984741211,-0.09100002712673594
6778,2016-01-04,22.0575008392334,22.26749992370605,21.61750030517578,22.26749992370605,1495600.0,-0.019666629367404487,5.190499545867569,0.9999999999999831,50.15552445527884,45.601791652285364,0.3619046311818437,0.4985268796243787,0.5393451335540433,1.443132105928715,8.72172632320093,0.8824996948242188,-0.21818552332218388,-0.4717491149902351,-1.1833598139713786,0.2398615839909084,-0.8275544644808086,-0.11594376549966157,1.414999008178711,23.719711193414454,-21.23940696358953,0.35580534949057213,1,0.4874992370605469,0.4874992370605469,0.41249895095825195,0.5999994277954102,-0.8325004577636719,0,-0.022441383674479898,-2.093025318926244,22.5,-1.6666666666666667,22.802499771118164,-3.188062835418858,22.962499618530273,-0.022441383674479898
6779,2016-01-05,21.99250030517578,22.237499237060547,21.75,22.075000762939453,1076000.0,-0.002946867577218959,1.3926495230427904,0.39286103542234996,45.50654699832896,46.9374734807293,0.4696291432955597,0.507438071484632,0.5756220169787163,1.449435762430621,9.544138881463294,0.4874992370605469,-0.2424777392468087,-0.48462467193603587,-1.1929701800055632,0.22372083613349147,-0.8387974259707995,-0.1304519179012722,1.4428995513916014,20.215638411851682,-26.529820199653276,0.35417275403476367,1,0.5524997711181641,0.5524997711181641,0.47749948501586914,0.6649999618530273,-1.1475009918212926,1,-0.024326467658895568,5.190499545867569,22.0575008392334,-2.093025318926244,22.5,-1.6666666666666667,22.802499771118164,-0.024326467658895568
6780,2016-01-06,21.924999237060547,21.95499992370605,21.57250022888184,21.71999931335449,2526400.0,-0.0030692766706179597,1.8867760207864233,-2.484833772599109,44.703057081398704,47.78215334503115,0.5923696642360667,0.520504093320902,0.5934383071719047,1.459287355267552,10.504872139994935,0.42000007629394176,-0.21718184185400347,-0.5006257057189956,-1.2124449837636533,0.21119357232566216,-0.8565353447413244,-0.1447160666966667,1.4740426284790047,22.100260810605405,-26.773499427560765,0.3559096390223293,1,0.5975008010864258,0.5975008010864258,0.5581254959106445,0.7325010299682617,-0.779998779296875,2,-0.03306720635572957,1.3926495230427904,21.99250030517578,5.190499545867569,22.0575008392334,-2.093025318926244,22.5,-0.03306720635572957
6781,2016-01-07,21.787500381469727,21.887500762939453,21.4424991607666,21.64249992370605,1138800.0,-0.0062713277252206545,1.5797103051747015,0.7073195694042608,34.79403984669,46.9020212556486,0.7337406068386976,0.5941518053285755,0.6779049199254246,1.5391490370056253,11.348262455153275,0.4825000762939453,-0.1650362475438989,-0.5782495498657241,-1.293403302962183,0.13690420323073482,-0.9358264264139535,-0.22067267331749463,1.5384798186035162,24.864939171077115,-21.909456594945365,0.35757687654822956,1,0.6699991226196289,0.6699991226196289,0.7543749809265137,0.869999885559082,0.0774993896484375,3,0.004360266744288355,1.8867760207864233,21.924999237060547,1.3926495230427904,21.99250030517578,5.190499545867569,22.0575008392334,0.004360266744288355
6782,2016-01-08,21.440000534057614,21.90749931335449,21.302499771118164,21.90749931335449,1058400.0,-0.01594950505234005,1.5882400940008987,-3.2241193338769567,33.64406944040344,45.48490197743202,1.0278607431923739,0.8962423304579978,0.9645008806797257,1.8230128589195758,12.30892290030679,0.6049995422363246,-0.10469008960603432,-0.8677494049072294,-1.6839307471242648,-0.05156806269019398,-1.2758400760157471,-0.4596587337987117,1.7729708036572305,14.248781471247149,-29.717111896461162,0.4080906711085175,1,0.9474992752075231,0.9474992752075231,1.1493744850158727,1.1487493515014684,0.5024986267089879,4,-0.009095134793231763,1.5797103051747015,21.787500381469727,1.8867760207864233,21.924999237060547,1.3926495230427904,21.99250030517578,-0.009095134793231763
6783,2016-01-11,21.065000534057614,21.522499084472656,20.81999969482422,21.522499084472656,928800.0,-0.01749067120610881,2.07104531374421,0.9786090802271765,33.58715163454295,43.738057134570106,1.2633301342684256,1.2112687119439052,1.3414087868546396,2.134384346459708,13.919391050580662,0.7024993896484375,-0.0834981494325433,-1.1652494430542042,-2.137941925790429,-0.19255696031797953,-1.6515956844223147,-0.6789032016860936,1.995133078329495,17.28401540411559,-28.448077561509454,0.4863462413681122,1,1.0812492370605504,1.0812492370605504,1.5856246948242223,1.5237493515014684,0.717498779296875,0,0.005103255331996737,1.5882400940008987,21.440000534057614,1.5797103051747015,21.787500381469727,1.8867760207864233,21.924999237060547,0.005103255331996737
6784,2016-01-12,21.309999465942386,21.477500915527344,20.9424991607666,21.20499992370605,754000.0,0.011630615982594517,1.4318126647246499,-0.22950792333894754,39.47368100839493,42.60660661805095,0.8576995440180575,0.9572645673562725,1.1020905547802506,1.8284516609732293,14.884658251132668,0.5350017547607422,-0.09401932075946462,-0.8833754539489718,-1.937728729281499,0.17097782138355555,-1.4105520916152336,-0.3561988162827099,1.5261207546884314,43.17177729566632,-5.528503970653276,0.5271766376662637,1,0.6837501525878871,0.8362503051757777,1.1343760490417445,1.2787504196166957,0.797500610351559,1,-0.003988694819467509,2.07104531374421,21.065000534057614,1.5882400940008987,21.440000534057614,1.5797103051747015,21.787500381469727,-0.003988694819467509
6785,2016-01-13,20.604999542236328,21.44750022888184,20.55500030517578,21.354999542236328,964000.0,-0.03308305684534574,-1.1000035903097622,-7.142888283378263,26.793243851547672,39.659529102055096,1.3333346509623816,1.6140829173302649,1.7977649833567426,2.4742264592098273,16.156381979287367,0.8924999237060582,-0.1664429797169582,-1.5052503585815415,-2.7751144530049103,-0.23538626415817276,-2.140182405793226,-0.8703183113698572,2.029508625813829,3.6968039723649406,-43.057161201102396,0.6349320472116848,1,1.0875005722045898,1.4087505340576172,1.9668760299682617,1.983750343322754,1.5125007629394531,2,0.011647647486048518,1.4318126647246499,21.309999465942386,2.07104531374421,21.065000534057614,1.5882400940008987,21.440000534057614,0.011647647486048518
6786,2016-01-14,20.88249969482422,21.2450008392334,20.44750022888184,20.732500076293945,657200.0,0.013467612654834982,-1.2152815858559487,-0.1999994913736979,28.05804669486801,37.4128178901615,0.8435492606702866,1.2948753619211288,1.4959989720814235,2.147255559047217,17.59584321987071,0.797500610351559,-0.26338306218060126,-1.1591252326965318,-2.5395802200725086,0.22132975467944505,-1.8493527263845202,-0.46889773900854337,1.502467529681013,29.794502652000006,-13.515854791164926,0.6902274936879881,1,0.47500038146972656,1.077500343322754,1.7218756675720215,1.7062501907348633,0.7550010681152344,3,0.012570370730306424,-1.1000035903097622,20.604999542236328,1.4318126647246499,21.309999465942386,2.07104531374421,21.065000534057614,0.012570370730306424
6787,2016-01-15,20.82999992370605,20.975000381469727,20.302499771118164,20.482500076293945,1968000.0,-0.0025140558786255207,1.1098033114524555,2.316671541014434,20.449420222767145,34.11213964210464,0.7087835995573535,1.268686583507101,1.5313431659702879,2.176820798278726,18.68084025501949,0.6725006103515625,-0.3804366552550391,-1.1203749656677289,-2.5696680642480025,0.3289181329125448,-1.8450215149578675,-0.39572841637759026,1.2837219214119067,43.23774176048349,6.017559871181923,0.7246465492901374,1,0.43999958038330433,1.0574998855590856,1.7862501144409215,1.758749961853031,0.870000839233402,4,0.04968794292861278,-1.2152815858559487,20.88249969482422,-1.1000035903097622,20.604999542236328,1.4318126647246499,21.309999465942386,0.04968794292861278
6788,2016-01-19,20.537500381469727,20.9375,20.372499465942386,20.815000534057614,1137600.0,-0.014042224834741268,1.1626852595458723,-0.7985619408309985,16.323614375761935,30.869591572930528,0.8526632441632422,1.4905240898905845,1.8059165797399288,2.450040610306008,20.11552459290363,0.5650005340576136,-0.5217850248094393,-1.3194994926452637,-2.881703852658628,0.2427048673681007,-2.1006016726519476,-0.5383973126385797,1.2864259318082638,20.000032465477023,-10.662290930261484,0.7811021800066827,1,0.5912494659423828,1.3499994277954102,2.0924997329711914,2.0512495040893555,1.2250003814697266,1,0.06841138177480244,1.1098033114524555,20.82999992370605,-1.2152815858559487,20.88249969482422,-1.1000035903097622,20.604999542236328,0.06841138177480244
6789,2016-01-20,20.59749984741211,20.887500762939453,19.987499237060547,20.274999618530273,887600.0,0.0029214590299664334,-1.005572214583391,-1.1621623479277075,16.50138998830208,27.736073007030907,0.641425949614213,1.388497938816677,1.7293662967307526,2.361972981735896,20.965538031773466,0.9000015258789062,-0.6341721935250391,-1.1876250267028823,-2.844739050088659,0.46948899668289457,-2.016182038395769,-0.35906801500999563,0.9829982191203079,41.78083533974941,15.533560174991749,0.8285570116928879,1,0.34999942779541016,1.1324996948242188,2.0293755531311035,1.9912500381469727,1.1399993896484375,2,0.057531228290857994,1.1626852595458723,20.537500381469727,1.1098033114524555,20.82999992370605,-1.2152815858559487,20.88249969482422,0.057531228290857994
6790,2016-01-21,20.662500381469727,20.99250030517578,20.32999992370605,20.415000915527344,902800.0,0.0031557487335427403,-2.1736435029306453,0.767439659812045,18.850059524867305,25.964519637939496,0.4229884883225026,1.286478869937703,1.6426680159196678,2.2650055192738563,21.407649581613505,0.6625003814697301,-0.7315366038503512,-1.0572495460510254,-2.7853003025693894,0.6708012104673386,-1.9212749243102074,-0.19322416779184337,0.6312578957577557,53.677955021515466,29.860625899542285,0.8640253782591816,1,0.28499889373779297,1.0674991607666016,1.8612494468688965,1.9262495040893555,0.7974987030029297,3,0.06993343826481446,-1.005572214583391,20.59749984741211,1.1626852595458723,20.537500381469727,1.1098033114524555,20.82999992370605,0.06993343826481446
6791,2016-01-22,21.467500686645508,21.520000457763672,20.71500015258789,20.875,1025600.0,0.03895948168488417,1.308243845213582,2.393947333944714,36.88889125709721,26.325055395349914,-0.48296642157645664,0.44212410576962924,0.8313243246603044,1.434390682216467,21.317260235835914,0.8575000762939453,-0.7958453257679245,-0.21287431716918803,-1.925390931102413,1.499642296764037,-1.0691326241358006,0.6433839897974245,-1.480001449584961,96.57424278630742,67.99382924304176,0.8562583069666129,1,-0.7125015258789062,0.2624988555908203,1.0537495613098145,1.1212491989135742,1.0299987792968786,4,0.03027830896656858,-2.1736435029306453,20.662500381469727,-1.005572214583391,20.59749984741211,1.1626852595458723,20.537500381469727,0.03027830896656858
6792,2016-01-25,20.67250061035156,21.375,20.587499618530273,21.200000762939453,1075200.0,-0.0370327262543656,-1.2580586942016778,-0.8902945844238265,33.85780245821286,26.355127709091015,0.2142448033583051,1.154760616709364,1.596830553754934,2.2049607992962024,22.119781720588477,0.8800010681152344,-0.8794419225301162,-0.9179994583129911,-2.644641568558985,0.8086426519330026,-1.7813205134359897,-0.05467840318999251,-0.6543513488769506,44.69825955353742,14.862586920924734,0.863321055122997,1,0.08124923706055043,1.0574989318847692,1.8487496376037633,1.916249275207523,1.9399986267089915,0,0.04668037847848372,1.308243845213582,21.467500686645508,-2.1736435029306453,20.662500381469727,-1.005572214583391,20.59749984741211,0.04668037847848372
6793,2016-01-26,21.002500534057614,21.04750061035156,20.427499771118164,20.655000686645508,701200.0,0.015963232021423135,1.8342895507812798,-0.6587672926866197,39.13281976574988,26.317254237686008,-0.14030796546931512,0.7199049105514668,1.2520883708096946,1.8623010792115515,23.770188730955876,0.6200008392333949,-0.9200194659286751,-0.4979995727539084,-2.144427409421713,1.148428263913896,-1.3212134910878106,0.32521434557999385,-0.9543142486572229,66.23167951092236,33.72592337628217,0.8232139183339031,1,-0.24875068664550426,0.7274990081787145,1.4799995422363317,1.5862493515014684,1.7474994659423864,1,0.03321034215667673,-1.2580586942016778,20.67250061035156,1.308243845213582,21.467500686645508,-2.1736435029306453,20.662500381469727,0.03321034215667673
6794,2016-01-27,20.832500457763672,21.31999969482422,20.73500061035156,20.962499618530273,625600.0,-0.008094277917920722,-2.600007042542771,-0.3740984686316521,38.27161151085032,27.592628422052975,-0.050471827590669704,0.7655330172981181,1.4211857792248814,2.0143329035017246,25.728924942716052,0.5849990844726598,-0.938406432433716,-0.5641246795654311,-2.094152252630362,0.9659028934995,-1.3291384660978949,0.20088910696703266,-0.7548778889160168,42.226916684164216,8.057736161799454,0.7650137865324655,1,-0.0787506103515625,0.8974990844726562,1.648749828338623,1.7562494277954102,2.3099994659423793,2,0.04464179933951207,1.8342895507812798,21.002500534057614,-1.2580586942016778,20.67250061035156,1.308243845213582,21.467500686645508,0.04464179933951207
6795,2016-01-28,20.30500030517578,21.002500534057614,20.114999771118164,21.002500534057614,865200.0,-0.02532101960863309,1.5448042199562082,5.365421013248795,35.31450760540115,28.398901856556652,0.48053120952845063,1.1422980744312916,1.9422798281968028,2.5244471112277864,27.349790114864213,0.8875007629394496,-0.9448525048288161,-0.9587498664855971,-2.373427998476494,0.45592826550529963,-1.6660889324810455,-0.25141080049014874,-0.19853017854980592,13.52316307483455,-20.921458205166736,0.7073390659954486,1,0.4487495422363281,1.4249992370605469,2.1762499809265137,2.283749580383301,3.0124988555908203,3,0.07054907216719508,-2.600007042542771,20.832500457763672,1.8342895507812798,21.002500534057614,-1.2580586942016778,20.67250061035156,0.07054907216719508
6796,2016-01-29,20.67250061035156,20.69750022888184,20.23500061035156,20.299999237060547,1203600.0,0.018099005154021075,1.1893441438838497,-0.5340519728404558,42.42723186174196,30.84088092755385,0.08952432981099889,0.6398469959333895,1.5668701134834215,2.140723006736369,29.40065767136956,0.46249961853028054,-0.9841993879838817,-0.48474960327148864,-1.7211470375909137,0.7516478310479364,-1.1029483204311994,0.13344911388822212,-0.5575008392333949,44.24609031445485,6.947472005287345,0.6181987171597123,1,0.08124923706055043,1.0574989318847692,1.788124561309818,1.916249275207523,2.3924999237060547,4,0.03809401140986135,1.5448042199562082,20.30500030517578,-2.600007042542771,20.832500457763672,1.8342895507812798,21.002500534057614,0.03809401140986135
6797,2016-02-01,20.45249938964844,21.70499992370605,20.252500534057614,20.512500762939453,1357600.0,-0.010642216190960174,-5.315227306652416,-0.16107691835041033,43.7658921440539,33.890022901808514,0.27976616789626263,0.7363422895168341,1.772696225354938,2.3345538983572354,31.211537969373122,1.4524993896484375,-0.9159532412854254,-0.6023757934570284,-1.702165938192163,0.4974143512781062,-1.1522708658245975,-0.05248072108945934,-0.337499618530277,21.2263890654955,-17.835432255221153,0.5498950723675674,2,0.39375019073485973,1.277500152587887,2.0200009346008265,2.136250495910641,2.62750053405761,0,0.09998778326960744,1.1893441438838497,20.67250061035156,1.5448042199562082,20.30500030517578,-2.600007042542771,20.832500457763672,0.09998778326960744
6798,2016-02-02,21.5625,22.690000534057614,21.26499938964844,22.4375,2634400.0,0.05427212533805825,1.0652174513972013,14.582999554963035,52.18520505434825,37.85489124248031,-0.7482325445103584,-0.43494375854778866,0.6325153706358861,1.2089229358359646,31.583389071815205,2.2375011444091726,-0.8420680527444553,0.5323748588562012,-0.4921127592681174,1.5568624769805197,0.0201310497940419,1.0446186679183604,-1.383900222778319,56.213584466261125,16.941647511681523,0.5122438090621595,2,-0.15999984741210938,0.16749954223632812,0.8143749237060547,1.026249885559082,1.5174999237060511,1,0.048695616791214036,-5.315227306652416,20.45249938964844,1.1893441438838497,20.67250061035156,1.5448042199562082,20.30500030517578,0.048695616791214036
6799,2016-02-03,21.457500457763672,21.799999237060547,20.899999618530273,21.780000686645508,1962800.0,-0.0048695439877717295,3.9655517145217387,0.36857169015066965,58.23274398029549,42.23074507086122,-0.568161140973011,-0.3921878057941264,0.7179845324113856,1.2916150178370032,31.786447585910306,0.8999996185302734,-0.7382074279141513,0.4541253089904771,-0.48928989140495815,1.3975405093859123,-0.01758229120724053,0.9258329091881947,-1.2049999237060582,52.135933548734116,8.018474079571867,0.4717076001977185,2,-0.05500030517578125,0.27249908447265625,0.9387497901916504,1.1312494277954102,2.1024990081787145,2,0.06023532632705497,1.0652174513972013,21.5625,-5.315227306652416,20.45249938964844,1.1893441438838497,20.67250061035156,0.06023532632705497
6800,2016-02-04,21.200000762939453,21.70249938964844,21.01499938964844,21.32250022888184,1399200.0,-0.012000451559168068,-1.791865630312999,0.3798430356688837,53.07805131330585,44.02954063266218,-0.25300508704901503,-0.20215254739859034,0.9535261634553578,1.5222891956758104,31.731506445022937,0.6875,-0.5866505631350343,0.23287553787231374,-0.6120028618817805,1.077753937626408,-0.1895636620047334,0.6553147377493609,-0.801250228881841,39.307543078499776,-6.348139573729625,0.4224391998770466,2,0.2024993896484375,0.529998779296875,1.2549991607666016,1.388749122619629,2.3699989318847656,3,0.09162731560662762,3.9655517145217387,21.457500457763672,1.0652174513972013,21.5625,-5.315227306652416,20.45249938964844,0.09162731560662762
6801,2016-02-05,21.88249969482422,21.89249992370605,20.700000762939453,21.104999542236328,3520800.0,0.03219334468505619,1.990591217832219,-6.346967691708652,59.092869993478004,46.83343702546942,-0.9727396635909642,-0.924572779733353,0.24615040036702496,0.8152240610313513,31.500612022345987,1.192499160766598,-0.413421572527362,0.9106245040893555,0.04550066708516809,1.7757483410935428,0.47806258558726356,1.3431864225914474,-1.3462741607666082,66.87176044170687,20.046444722372136,0.432561918502093,2,-0.4799995422363281,-0.30500030517578125,0.7150001525878906,0.7062501907348633,1.1424999237060547,4,0.06557749278898872,-1.791865630312999,21.200000762939453,3.9655517145217387,21.457500457763672,1.0652174513972013,21.5625,0.06557749278898872
6802,2016-02-08,21.2450008392334,21.799999237060547,21.05500030517578,21.637500762939453,1306800.0,-0.029132816839092857,1.0766611284641456,-0.5048229539243537,55.76845081917247,48.68184047584971,-0.2743413490886901,-0.3187756487198605,0.8581858210608786,1.4206476000203168,31.05182843890527,0.8274993896484375,-0.2642415180855586,0.2828756332397475,-0.5642422659906714,1.1299935324701664,-0.14068331637546194,0.706434582854957,-0.5795488051757864,27.386941657169906,-21.888442469474747,0.42355894961520946,2,0.1574993133544922,0.16374874114990234,1.352499008178711,1.3437490463256836,2.1075000762939453,0,0.08566719806681289,1.990591217832219,21.88249969482422,-1.791865630312999,21.200000762939453,3.9655517145217387,21.457500457763672,0.08566719806681289
6803,2016-02-09,21.17250061035156,21.600000381469727,20.872499465942386,21.0,1127600.0,-0.003412578301618674,-2.403499692148487,-0.4394920863239341,54.67860634748193,50.50483990214211,-0.1957788889221419,-0.250660334386577,0.8957150628905524,1.4643570056367636,30.02889692030174,0.7275009155273402,-0.2422631494779779,0.20500040054320934,-0.6462201666422729,1.0562209677286916,-0.22060988304953,0.6306106841359487,-0.4724998474121058,39.622656598631,-10.16283201259153,0.4256102835927407,2,0.22999954223633168,0.16624927520752308,1.4249992370605504,1.416249275207523,2.182498931884769,1,0.09009324635097116,1.0766611284641456,21.2450008392334,1.990591217832219,21.88249969482422,-1.791865630312999,21.200000762939453,0.09009324635097116
6804,2016-02-10,21.225000381469727,22.48500061035156,20.96999931335449,21.26749992370605,640400.0,0.0024796207157740113,-4.48415093036897,-0.24637328615655238,54.58622118216122,52.646141410671,-0.20869384813619618,-0.3265994504028029,0.7983008163665666,1.380564559322007,29.03238846943787,1.5150012969970703,-0.13516418590444346,0.26175012588500834,-0.5830952367618707,1.1065954885318874,-0.16067255543843117,0.6841728072084479,-0.40559963226318274,29.411745849245776,-19.060092972709995,0.42242268132343874,2,0.23750019073485973,0.11374950408935547,1.3199996948242188,1.3637495040893555,2.457500457763672,2,0.08739691443566766,-2.403499692148487,21.17250061035156,1.0766611284641456,21.2450008392334,1.990591217832219,21.88249969482422,0.08739691443566766
6805,2016-02-11,20.84499931335449,22.545000076293945,20.5,20.895000457763672,894400.0,-0.017903465784952055,-4.527028942735706,1.1765101875955504,44.54663755265883,52.88163093188399,0.2860418237443163,0.07621108028647683,1.1394901715109533,1.7319349106652417,27.274792245353463,2.0450000762939453,-0.08200267896451763,-0.13025093078613637,-0.9603602741798127,0.69985841260754,-0.5453056024829763,0.2848037409107036,1.845001220703125,16.870381441731492,-24.462752993240077,0.4150546716968389,2,0.626251220703125,0.4937505722045934,1.7000007629394567,1.7437505722045934,2.852500915527351,3,0.13024707325600704,-4.48415093036897,21.225000381469727,-2.403499692148487,21.17250061035156,1.0766611284641456,21.2450008392334,0.13024707325600704
6806,2016-02-12,21.145000457763672,22.262500762939453,20.774999618530273,21.137500762939453,614800.0,0.014391995888288989,-3.061425573244593,-0.149990463475099,54.53237131026492,54.07790639479633,0.06717771473040912,-0.2140924654041605,0.8010258835366315,1.4055153261219537,25.3004273403726,1.4875011444091797,0.0007907516375702528,0.1566251754760728,-0.6756076319761917,0.9888579829283373,-0.25949122825005944,0.572741579202205,1.5012000656127888,31.54036350612637,-8.980159778347087,0.4161164037261319,2,0.4499998092651367,0.19374942779541016,1.3774995803833008,1.3949995040893555,2.5599994659423793,4,0.1146842839707849,-4.527028942735706,20.84499931335449,-4.48415093036897,21.225000381469727,-2.403499692148487,21.17250061035156,0.1146842839707849
6807,2016-02-16,21.864999771118164,21.987499237060547,21.0,21.38500022888184,709600.0,0.03405056976908849,1.724141559767224,64.00254323499443,57.697448425846154,54.69037788051831,-0.482083825537039,-0.8986507822197751,0.04602650268811459,0.6618585063569533,23.05640101163932,0.9874992370605469,0.1741600408435957,0.8248744964599624,-0.09046045788348067,1.7402094508034054,0.36720701928824084,1.2825419736316839,0.7382767417907665,66.74815257669266,28.26213264863391,0.4576674771717211,2,-0.3424997329711914,-0.526249885559082,0.5924997329711914,0.6750001907348633,1.337499618530277,1,0.05305281772489989,-3.061425573244593,21.145000457763672,-4.527028942735706,20.84499931335449,-4.48415093036897,21.225000381469727,0.05305281772489989
6808,2016-02-17,21.9424991607666,22.114999771118164,21.65250015258789,21.96999931335449,650800.0,0.003544449597973731,1.9133736228088092,-0.05729203919604481,60.072583093414735,54.894804448642674,-0.5587726405921636,-0.9122666144701306,-0.06331200051002384,0.5629079833807822,20.758170613760324,0.46249961853027344,0.28984412900387824,0.832123947143554,-0.13498532574845257,1.7992332200355605,0.34856931069754893,1.315678583589559,0.6187118218841512,70.53785364061076,31.18145647180144,0.4835546364460037,2,-0.4199991226196289,-0.6037492752075195,0.44500064849853516,0.5975008010864258,1.5250015258789098,2,0.06425894080843064,1.724141559767224,21.864999771118164,-3.061425573244593,21.145000457763672,-4.527028942735706,20.84499931335449,0.06425894080843064
6809,2016-02-18,21.78249931335449,22.114999771118164,21.647499084472656,21.959999084472656,902400.0,-0.007291778672968818,-1.0893874750126802,6.454501317798161,64.36557151287145,56.148973359705515,-0.3886994628476579,-0.6945475077470995,0.058303327459757526,0.7039410405134099,17.91146742691332,0.4675006866455078,0.4198985265033457,0.612874126434324,-0.3670480100642486,1.5927962629328967,0.12291305818503773,1.1028351946836104,0.7374874496432504,62.713900513818075,19.259885172555336,0.48996106824928687,2,-0.259999275207516,-0.4437494277954066,0.3637504577636754,0.6800003051757848,1.4625015258789098,3,0.07219099178016575,1.9133736228088092,21.9424991607666,1.724141559767224,21.864999771118164,-3.061425573244593,21.145000457763672,0.07219099178016575
6810,2016-02-19,22.107500076293945,22.225000381469727,21.52750015258789,21.65749931335449,932800.0,0.014920269628573068,1.0364929358630943,-2.535218834957685,64.06862116281688,56.70183460074317,-0.6385882816979347,-0.9546893258394249,-0.2995177920729333,0.3732070587906442,15.15247498185643,0.6975002288818359,0.42783026451304806,0.8656249046325684,-0.1684480494783216,1.8996978587434583,0.3485884275771234,1.3826613816880133,0.3720869514438405,89.5797937885236,44.31642344176182,0.5170364770554451,2,-0.5850000381469727,-0.7687501907348633,-0.03750038146972656,0.03874969482421875,1.389999389648441,4,0.07124282517263625,-1.0893874750126802,21.78249931335449,1.9133736228088092,21.9424991607666,1.724141559767224,21.864999771118164,0.07124282517263625
6811,2016-02-22,22.11750030517578,22.357500076293945,21.74250030517578,22.332500457763672,775600.0,0.00045234553193829186,3.6415183969597513,-0.4777773068282928,67.0245513634618,57.952512438997545,-0.6836401353894388,-0.9628628808576956,-0.34386601843888087,0.36505795893327786,13.74285740781716,0.6149997711181641,0.40761810343125404,0.8431251525878913,-0.25939780859923545,1.9456481137750181,0.29186367199432794,1.3943866331814547,0.3224949820072496,82.32045984311269,32.61138347984608,0.5512614805935642,2,-0.5950002670288086,-0.7787504196166992,-0.2643752098083496,-0.10375022888183594,1.7724990844726598,0,0.0714366407552991,1.0364929358630943,22.107500076293945,-1.0893874750126802,21.78249931335449,1.9133736228088092,21.9424991607666,0.0714366407552991
6812,2016-02-23,21.637500762939453,22.32250022888184,21.602500915527344,22.0625,765600.0,-0.021702250960249914,-1.9090944120344469,1.976739234577101,50.88029099166945,57.530477399462825,-0.15880995719797397,-0.42884841875803303,0.10791131539613019,0.8365518475656799,11.996029575602291,0.7199993133544957,0.4302421472752975,0.31487560272216797,-0.7608803037835479,1.3906315092278838,-0.22300235053068818,0.8527535559750241,0.7636946184999154,13.253086802754854,-34.161241757017905,0.5378779532528575,2,-0.11500072479248047,-0.2987508773803711,0.02124929428100586,0.32249927520751953,1.9924983978271484,1,0.09555166206199717,3.6415183969597513,22.11750030517578,1.0364929358630943,22.107500076293945,-1.0893874750126802,21.78249931335449,0.09555166206199717
6813,2016-02-24,21.700000762939453,22.49250030517578,21.165000915527344,21.467500686645508,732000.0,0.0028885036532060315,-2.170149240134733,-0.5470599851002145,52.87493035405465,57.340333974117655,-0.1549050402121388,-0.4599985401923874,0.016849932515050625,0.7593166751968354,10.171933821561192,1.3274993896484375,0.3568288608998387,0.34250059127807475,-0.7347814076829238,1.4197825902390733,-0.1961404082024245,0.881141590758574,-1.2000007629394531,40.30132530258969,-6.246592987574246,0.5386409994804997,2,-0.17750072479248047,-0.3612508773803711,-0.12125110626220703,0.1874990463256836,2.174999237060547,2,0.06923956561674616,-1.9090944120344469,21.637500762939453,3.6415183969597513,22.11750030517578,1.0364929358630943,22.107500076293945,0.06923956561674616
6814,2016-02-25,21.762500762939453,21.94750022888184,21.61750030517578,21.72249984741211,510800.0,0.0028801842305343772,-1.639999389648466,0.17204689204820464,56.99192203885535,58.72314336147282,-0.14878927513246865,-0.4735310670089916,-0.05577907558021877,0.6878039982442488,8.935602569512517,0.32999992370605824,0.35256558992146836,0.35850057601928853,-0.7035435454813879,1.420544697519965,-0.17252148473104967,0.8895226367696267,-1.222650756835936,45.0094253956942,-2.3529649287886087,0.5310220607503389,2,-0.12875080108642578,-0.4237508773803711,-0.2543759346008301,0.1249990463256836,1.899999618530277,3,0.07834577203597837,-2.170149240134733,21.700000762939453,-1.9090944120344469,21.637500762939453,3.6415183969597513,22.11750030517578,0.07834577203597837
6815,2016-02-26,21.737499237060547,22.212499618530273,21.625,21.88500022888184,469200.0,-0.0011488351523223361,-2.154364890397702,-3.6874403967195244,47.84546232634068,57.98015347437013,0.018022407962597242,-0.35384978500268005,-0.048498236422190644,0.6937361732310947,6.64449695228631,0.5874996185302734,0.3642003101512117,0.26187410354614116,-0.6737959201542871,1.1975441272465694,-0.20596090830407476,0.7297091153963571,-1.158596224975586,43.12607041460247,-1.695460235001157,0.4678350118502147,2,0.00875091552734375,-0.33499908447265625,-0.39874982833862305,-0.00749969482421875,1.3000011444091832,4,0.0693502774046193,-1.639999389648466,21.762500762939453,-2.170149240134733,21.700000762939453,-1.9090944120344469,21.637500762939453,0.0693502774046193
6816,2016-02-29,21.459999084472656,22.030000686645508,21.43000030517578,21.6924991607666,804800.0,-0.012765964914435823,-3.102599883927931,1.5762611045736887,53.57733830872611,57.52236346135679,0.3854368883989743,-0.015101502508567677,0.20809428986373746,0.949601279950766,4.345673725885907,0.6000003814697266,0.3690035064371031,-0.055000972747802024,-0.9112780859487515,0.8012761404531474,-0.48313952934827853,0.3731375838526745,-0.8428241265258798,22.22209450683341,-23.780133925916953,0.4281385566004755,2,0.36875152587890625,-0.057498931884765625,-0.12124967575073242,0.2700004577636719,2.242500305175785,0,0.0949441038394061,-2.154364890397702,21.737499237060547,-1.639999389648466,21.762500762939453,-2.170149240134733,21.700000762939453,0.0949441038394061
6817,2016-03-01,22.497499465942386,22.5,21.334999084472656,21.545000076293945,1105600.0,0.048345779391035126,1.4334211144886715,-4.096770224041625,66.68762986895996,58.257368658639585,-0.6178853998978227,-0.9397201863052302,-0.8515841604233252,-0.1013656062681072,3.9544050992724094,1.1650009155273438,0.5085284855637724,0.8802494049072287,0.07108531338970536,1.689413496424752,0.47566735914846703,1.2848314506659904,-1.8428180010510289,99.81269394962908,50.81397298058536,0.4045820457587613,3,-0.6649990081787145,-1.0949993133544957,-1.2550001144409215,-0.7674999237060582,0.970001220703125,1,0.06189576427433985,-3.102599883927931,21.459999084472656,-2.154364890397702,21.737499237060547,-1.639999389648466,21.762500762939453,0.06189576427433985
6818,2016-03-02,22.61249923706055,23.3799991607666,21.915000915527344,22.399999618530273,906400.0,0.005111669023139864,-1.4778045353880598,0.22309685532576423,67.20394022683828,58.57274296019145,-0.7016354526337061,-1.0245526837321428,-0.9798234764315623,-0.23377069129849914,3.968753624041646,1.4649982452392578,0.5719118372358594,0.9427492141723661,0.020230415440959604,1.8652680129037726,0.48148981480666464,1.4040086135380676,-1.8840050307648468,62.469442783740426,10.538987521651393,0.46125939936570265,3,-0.33999919891357777,-0.8649997711181676,-1.3706245422363317,-0.8824996948242223,0.6575012207031214,2,0.044997234186233914,1.4334211144886715,22.497499465942386,-3.102599883927931,21.459999084472656,-2.154364890397702,21.737499237060547,0.044997234186233914
6819,2016-03-03,22.75,22.86750030517578,22.53249931335449,22.53249931335449,746000.0,0.006080741518128763,-2.0804591653292666,1.0235344804372994,75.13191646121163,59.801997993346426,-0.7682537168735557,-1.1175554535652488,-1.117310926255822,-0.38577859263130065,4.525075566735668,0.3350009918212926,0.5662098593586009,1.015625,-0.01861072782604367,2.0498607278260437,0.49850713608697816,1.5327428639130218,-1.8624154964360429,69.19319622186427,12.297971030758006,0.5171178639130222,3,-0.47749996185302734,-1.0025005340576172,-1.5081253051757812,-1.0200004577636719,0.2600002288818395,3,0.0494505494505495,-1.4778045353880598,22.61249923706055,1.4334211144886715,22.497499465942386,-3.102599883927931,21.459999084472656,0.0494505494505495
6820,2016-03-04,23.14249992370605,23.774999618530273,22.645000457763672,22.82500076293945,929200.0,0.017252743899166978,-2.335792007432363,1.4597616479439923,75.72438688530704,60.76864638466257,-1.1158421051134155,-1.430404144802889,-1.5031408968648954,-0.7935645537434262,5.469110381890043,1.1299991607666016,0.5511336024399611,1.3109999656677225,0.13318739506956234,2.4888125362658826,0.7220936803686442,1.8999062509668008,-2.1053705407099343,74.0778870333933,13.39813125277125,0.5889062852990794,3,-0.6724996566772425,-1.1975002288818324,-1.9006252288818324,-1.412500381469723,-0.1474990844726527,4,0.02246950240803569,-2.0804591653292666,22.75,-1.4778045353880598,22.61249923706055,1.4334211144886715,22.497499465942386,0.02246950240803569
6821,2016-03-07,23.3174991607666,23.45249938964844,22.96500015258789,22.98749923706055,869200.0,0.00756181214810292,-1.6000091553200229,1.03937258577083,71.76028053299436,63.088645222587566,-1.232311320506497,-1.573034943861888,-1.6784869570144636,-0.9865001952646466,6.406465748946674,0.4874992370605504,0.5328193314330711,1.414249229431153,0.061510632640459306,2.766987826221847,0.7378799310358062,2.0906185278265,-2.0613401589277522,81.24998534312334,20.456396745818196,0.6763692983953465,3,-0.847498893737793,-1.3124990463256836,-2.075624465942383,-1.5874996185302734,-0.1574993133544922,0,-0.012008096467222784,-2.335792007432363,23.14249992370605,-2.0804591653292666,22.75,-1.4778045353880598,22.61249923706055,-0.012008096467222784
6822,2016-03-08,23.065000534057614,23.28499984741211,22.989999771118164,23.1875,807600.0,-0.010828718164331952,-1.1651302941855826,-0.37121058867729706,65.9786637647822,64.5446156015573,-0.8448748579476835,-1.2408125281591644,-1.4362075181936333,-0.7452454830893416,7.394476964789141,0.3274993896484375,0.48909356028796935,1.070750617980952,-0.3391979275257704,2.4806991634876745,0.36577634522759084,1.7757248907343133,-1.6073342828834498,61.82797959340613,2.173328591595123,0.7049742727533613,3,-0.5100011825561488,-1.0512504577636683,-1.8231258392333949,-1.3350009918212855,-0.10500144958495738,1,0.027639230038148055,-1.6000091553200229,23.3174991607666,-2.335792007432363,23.14249992370605,-2.0804591653292666,22.75,0.027639230038148055
6823,2016-03-09,23.07999992370605,23.149999618530273,22.684999465942386,23.147499084472656,829200.0,0.0006503095296395145,11.82754991975997,0.551015959517335,69.26504072408437,65.90829545547163,-0.7191630166641154,-1.1653265640055892,-1.4721816225515454,-0.7649691884536942,7.952348912410644,0.4650001525878871,0.43119235113293186,0.9903750419616664,-0.44338624300092633,2.424136326924259,0.27349439948037,1.7072556844429627,-1.4369470031433984,44.0644246179162,-14.575221241987698,0.7168806424812965,3,-0.5250005722045863,-0.9425001144409144,-1.7918753623962367,-1.350000381469723,0.15250015258789418,2,0.016789461188058796,-1.1651302941855826,23.065000534057614,-1.6000091553200229,23.3174991607666,-2.335792007432363,23.14249992370605,0.016789461188058796
6824,2016-03-10,23.07999992370605,23.51250076293945,22.977500915527344,23.209999084472656,888000.0,0.0,-2.1940558544708986,1.9259374381869585,65.98192265786321,67.92345771452969,-0.5728649440876517,-1.0743095359527466,-1.4970543694191356,-0.7786431651687487,8.451466361209848,0.5349998474121058,0.5125254502732872,0.8976250648498514,-0.5406235256169651,2.335873655316668,0.1785007696164449,1.6167493600832579,-1.2663912673059876,38.49555654955281,-15.559908893961627,0.7191242952334078,3,-0.5250005722045863,-0.9425001144409144,-1.5137500762939418,-1.350000381469723,0.4125003814697301,3,0.00823225886853085,11.82754991975997,23.07999992370605,-1.1651302941855826,23.065000534057614,-1.6000091553200229,23.3174991607666,0.00823225886853085
6825,2016-03-11,23.559999465942386,23.61750030517578,23.147499084472656,23.25749969482422,702400.0,0.020797207271362028,1.251495036342289,-2.3269363381603876,70.5338025729259,69.80750929944077,-0.857311270272362,-1.4129202272747214,-1.9985543275434772,-1.2743347148028228,9.703522183711799,0.5375003814697301,0.6007360835923166,1.2418745994567892,-0.17727045116307494,2.6610196500766534,0.5323020741468554,1.951447124766723,-1.5894795325719073,93.83369571220267,41.5626710421207,0.7095725253099328,3,-1.0050001144409215,-1.4224996566772496,-1.993749618530277,-1.8299999237060582,-0.39749908447265625,4,-0.02334462009880811,-2.1940558544708986,23.07999992370605,11.82754991975997,23.07999992370605,-1.1651302941855826,23.065000534057614,-0.02334462009880811
6826,2016-03-14,23.56999969482422,23.75,23.46999931335449,23.53249931335449,850000.0,0.00042445794178758156,-2.446154207307662,0.12396829700436725,81.75840957504823,71.48204037789502,-0.5995849106077031,-1.2985056169357279,-2.0252239983231632,-1.303880398293007,11.074702191813135,0.28000068664551137,0.6757507385141537,1.1306248664855971,-0.2808550472235609,2.542104780194755,0.4248849096310181,1.8363648233401761,-1.4551213866409576,83.0985713697263,24.82246650767354,0.7057399568545791,3,-0.7249994277954102,-1.432499885559082,-2.0037498474121094,-1.8400001525878906,-0.4249992370605469,0,-0.024395369666342703,1.251495036342289,23.559999465942386,-2.1940558544708986,23.07999992370605,11.82754991975997,23.07999992370605,-0.024395369666342703
6827,2016-03-15,23.024999618530273,23.582500457763672,22.86750030517578,23.44499969482422,780800.0,-0.023122617028018988,1.0575496526986863,-11.199888103350752,68.79431204227006,71.65874835738745,0.03141346384931509,-0.6979285686724559,-1.4938180364574336,-0.7811147278128097,12.105389184602856,0.7150001525878906,0.794885295833673,0.5276247978210442,-0.8798050025075064,1.9350545981495948,-0.17609010234323108,1.2313396979853195,-0.7773116055192517,31.924880947476968,-27.442447027264745,0.7037149001642755,3,0.12874984741210938,-0.8874998092651367,-1.5349998474121094,-1.2950000762939453,0.4549999237060547,1,0.005863202220129038,-2.446154207307662,23.56999969482422,1.251495036342289,23.559999465942386,-2.1940558544708986,23.07999992370605,0.005863202220129038
6828,2016-03-16,23.352500915527344,23.36249923706055,22.92499923706055,22.92499923706055,821600.0,0.01422372648959791,-1.0467755896026825,-1.0178609543099175,70.97625024408013,71.19700766659506,-0.20124247718734978,-0.9637941223218718,-1.817122882357907,-1.1296907064623447,12.99961982437916,0.4375,0.9349156101636709,0.7846260070800781,-0.646827207124705,2.2160792212848612,0.0688993999776848,1.5003526141824715,-0.9826279740747808,54.957595248592995,-5.968724885129689,0.7157266071023922,3,-0.1425008773803711,-1.215001106262207,-1.946876049041748,-1.6225013732910156,0.3524990081787074,2,-0.01680770006066923,1.0575496526986863,23.024999618530273,-2.446154207307662,23.56999969482422,1.251495036342289,23.559999465942386,-0.01680770006066923
6829,2016-03-17,23.354999542236328,24.207500457763672,22.792499542236328,23.32999992370605,916800.0,0.00010699610795539272,-1.572728045124385,0.058478410236742176,71.46650506719638,70.72390968680497,-0.12169434870098073,-0.8879713571416055,-1.8132140198903208,-1.1423263498734357,14.294852357356335,1.4150009155273438,0.9392977222189565,0.70849962234497,-0.7140362498457904,2.1310354945357304,-0.0027683137504084243,1.4197675584403484,-0.8727164666175469,39.7526244561027,-22.457632261968847,0.7112679360953794,3,0.09125041961669922,-1.0012493133544922,-1.9843745231628418,-1.625,-0.08250045776367188,3,-0.005245106758441587,-1.0467755896026825,23.352500915527344,1.0575496526986863,23.024999618530273,-2.446154207307662,23.56999969482422,-0.005245106758441587
6830,2016-03-18,23.6825008392334,24.0049991607666,23.18000030517578,23.239999771118164,1287600.0,0.014022749022315262,-1.9333292643229167,17.700312809946368,79.10939414999677,71.54047786647192,-0.40738162670929157,-1.1504096722010289,-2.1281940313717413,-1.4878632165701795,15.86358151813419,0.8249988555908203,0.9440324381527816,0.9572508811950691,-0.5132223805920617,2.4277241429822,0.22201425030150546,1.6924875120886327,-1.0276960254001288,62.89757746661131,-4.190354934279341,0.7352366308935652,3,-0.2362508773803711,-1.3287506103515625,-2.2818756103515625,-1.9525012969970703,-0.2600002288818395,4,-0.008022823913209964,-1.572728045124385,23.354999542236328,-1.0467755896026825,23.352500915527344,1.0575496526986863,23.024999618530273,-0.008022823913209964
6831,2016-03-21,23.69750022888184,23.9424991607666,23.51250076293945,23.61750030517578,758000.0,0.0006333532826732213,-1.9655163341948836,0.18079035164097046,71.46693289949933,72.15028554810715,-0.4054462329793367,-1.0972255760157346,-2.1258070022457396,-1.5213533020928516,17.295510873116076,0.429998397827152,0.9109638774596931,0.8932502746582074,-0.6091671545749371,2.395667703891352,0.14204156004163337,1.6444589892747814,-0.9050006866455114,63.95760431774951,0.9674478742219392,0.751208714616573,3,-0.25125026702881215,-1.2062501907348668,-2.29250001907349,-1.9675006866455114,-0.20000076293945312,0,-0.022576214463332578,-1.9333292643229167,23.6825008392334,-1.572728045124385,23.354999542236328,-1.0467755896026825,23.352500915527344,-0.022576214463332578
6832,2016-03-22,23.70499992370605,23.94499969482422,23.50749969482422,23.677499771118164,633600.0,0.0003164762000960053,-1.3809504037866678,0.34375223517625103,70.32560859545927,72.26812642270436,-0.3493530851633686,-0.9927926250324681,-2.1042719882321563,-1.548845027106264,19.050181490897945,0.4375,0.8442078855844173,0.797375011444089,-0.6505487520748474,2.2452987749630253,0.07341312968462077,1.5213368932035571,-0.7710002899169872,64.48761774331797,1.3724568307757963,0.7239618817594676,3,-0.20499992370605113,-1.1012496948242152,-2.238124847412106,-1.975000381469723,-0.5650005340576101,1,-0.02362368562517292,-1.9655163341948836,23.69750022888184,-1.9333292643229167,23.6825008392334,-1.572728045124385,23.354999542236328,-0.02362368562517292
6833,2016-03-23,23.20249938964844,23.69499969482422,23.16250038146973,23.63999938964844,655200.0,-0.02119808207867102,-1.0579762492720581,-15.909002635596451,57.4119526014942,71.31590752755224,0.19260594681196963,-0.3920582126615493,-1.5658879922341846,-1.0355712072775525,19.98207534671983,0.542499542236321,0.7843146670927368,0.21974954605103036,-1.1159162712611739,1.5554153633632346,-0.44808336260507176,0.8875824547071325,-0.14114967346191776,28.975235486636684,-31.99256933179864,0.6678329086561023,3,0.29750061035155895,-0.5162487030029332,-1.7718744277954137,-1.472499847412113,0.09250068664550426,2,0.011959925003238725,-1.3809504037866678,23.70499992370605,-1.9655163341948836,23.69750022888184,-1.9333292643229167,23.6825008392334,0.011959925003238725
6834,2016-03-24,23.46750068664551,23.48749923706055,23.09250068664551,23.09250068664551,523200.0,0.011421239261633076,-1.106658935546875,-0.8571428571428571,55.555570046337294,69.6516594690424,-0.01301670136788502,-0.5510273116258624,-1.7990849060503606,-1.2877097773381472,20.914746404681885,0.39499855041503906,0.7696270675010624,0.3995008468627965,-0.8209080067850394,1.6199097005106324,-0.2107035799611232,1.0097052736867163,0.7399997711181605,41.09595913146008,-17.46112721058217,0.610204426823918,3,0.032499313354488635,-0.7812500000000036,-2.036875724792484,-1.7375011444091832,-0.1424999237060618,3,0.010120346441310213,-1.0579762492720581,23.20249938964844,-1.3809504037866678,23.70499992370605,-1.9655163341948836,23.69750022888184,0.010120346441310213
6835,2016-03-28,23.2450008392334,23.622499465942386,23.07250022888184,23.49250030517578,634800.0,-0.009481190621152491,1.1674941275955724,-0.6599985758463541,48.78051597552947,65.98744906909587,0.17891661854408625,-0.22113630262573736,-1.5239826737243334,-1.0569433832151631,22.46080898143452,0.5499992370605469,0.7387072743942156,0.10162591934204102,-0.9468927202763666,1.1501445589604486,-0.4226334004671628,0.6258852391512448,0.9401996231079117,19.770855695051058,-34.4320897200171,0.5242593198092029,3,0.25499916076660156,-0.5587501525878906,-1.814375877380371,-1.5150012969970703,1.8924999237060511,0,0.0011829745857803164,-1.106658935546875,23.46750068664551,-1.0579762492720581,23.20249938964844,-1.3809504037866678,23.70499992370605,0.0011829745857803164
6836,2016-03-29,23.497499465942386,23.522499084472656,23.104999542236328,23.18000030517578,1124400.0,0.01086249161509234,1.2721162579473206,-1.282827660082782,57.275003432907,64.70752589027775,-0.09493065430292091,-0.33008772492262395,-1.7288063402146143,-1.3085249712148972,23.757784952490052,0.4174995422363281,0.7354504488527098,0.2522495269775433,-0.44453835954913856,0.9490374135042252,-0.0961444162857994,0.600643470240886,0.6431929870605444,48.71054409202518,-4.340843489891007,0.34839394326334144,3,0.002500534057613635,-0.8112487792968786,-2.066874504089359,-1.7674999237060582,1.4875011444091726,1,-0.0031917802870697898,1.1674941275955724,23.2450008392334,-1.106658935546875,23.46750068664551,-1.0579762492720581,23.20249938964844,-0.0031917802870697898
6837,2016-03-30,23.88999938964844,23.977500915527344,23.51000022888184,23.64249992370605,682000.0,0.01670390180346426,1.2130078144397678,0.7795279374748576,62.089542891141754,63.720113962173485,-0.3931731550322901,-0.6460388494696936,-2.066394982414213,-1.6937445688209714,25.56991560877877,0.4800014495849574,0.6767708761223439,0.5751244544982939,-0.08435009498459678,1.2345990039811845,0.24538717975684676,0.904861729239741,0.20796537438964435,90.33133044315824,34.650116140406084,0.3297372747414454,3,-0.38999938964844105,-1.2037487030029332,-2.4593744277954137,-2.159999847412113,1.210000991821289,2,-0.01642946562301406,1.2721162579473206,23.497499465942386,1.1674941275955724,23.2450008392334,-1.106658935546875,23.46750068664551,-0.01642946562301406
6838,2016-03-31,23.6299991607666,24.07999992370605,23.459999084472656,23.95499992370605,1096800.0,-0.010883224592902141,1.156521796819556,-1.3131372292136563,57.6177166768815,62.181359696582945,-0.10020820620852078,-0.32243290594340124,-1.7439429685654062,-1.42642501895714,26.271331103553308,0.6200008392333949,0.5775267048723016,0.2642492294311509,-0.31975024574719413,0.848248704609496,-0.027750508158021603,0.5562489670203234,-0.5574989318847621,55.33489833781383,-2.416079802530696,0.2919997375891733,3,-0.05374908447265625,-0.9437484741210938,-2.199374198913574,-1.8999996185302734,1.5975017547607422,3,-0.02073634314518802,1.2130078144397678,23.88999938964844,1.2721162579473206,23.497499465942386,1.1674941275955724,23.2450008392334,-0.02073634314518802
6839,2016-04-01,23.875,23.96999931335449,23.377500534057614,23.47500038146973,1229600.0,0.010368211931220728,1.0084764118463108,-1.2307651677876006,54.66667194130677,59.46550167339517,-0.2946785098016953,-0.5047067333059125,-1.9242917292048851,-1.662088640718629,26.941769095108963,0.592498779296875,0.5621532644736469,0.4530000686645508,-0.09700844663526453,1.003008583964366,0.17799581101464312,0.7280043263144584,-0.7823497772216754,79.65260686835052,25.37257287374424,0.27500425764990805,4,-0.2987499237060547,-1.103750228881836,-2.4443750381469727,-2.145000457763672,1.5874996185302734,4,-0.02429319052171952,1.156521796819556,23.6299991607666,1.2130078144397678,23.88999938964844,1.2721162579473206,23.497499465942386,-0.02429319052171952
6840,2016-04-04,23.66250038146973,23.95249938964844,23.54750061035156,23.82250022888184,1268800.0,-0.00890050758241967,-1.0769200672952384,-0.4000000000000036,51.29281136422166,57.22393261391987,-0.09534036981614591,-0.2648305301240619,-1.6503717924955303,-1.4441469988009246,26.62371052173404,0.4049987792968821,0.5020636473716493,0.2145004272460973,-0.32900083043552897,0.7580016849277236,-0.05725020159471583,0.48625105608691044,-0.5501031646728514,57.179550883151556,6.27450630231926,0.27175062884081375,4,-0.0862503051757848,-0.891250610351566,-2.1762504577636754,-1.932500839233402,1.8249988555908203,0,-0.014263058133728745,1.0084764118463108,23.875,1.156521796819556,23.6299991607666,1.2130078144397678,23.88999938964844,-0.014263058133728745
6841,2016-04-05,23.03750038146973,23.59749984741211,23.01499938964844,23.32500076293945,1644800.0,-0.026413100472232554,-2.5037372294596323,1.7968790978231919,50.17089212258763,54.9845196724897,0.47627898138455294,0.3563893864783765,-0.9958992113372638,-0.8140906599556139,25.86066581700753,0.6475009918212891,0.4231414445272996,-0.39649963378905895,-0.9678653398045078,0.17486607222638995,-0.6821824867967834,-0.1108167807813345,1.042499542236321,2.112768125623484,-49.07840371947734,0.2856828530077241,4,0.509999275207516,-0.26625061035156605,-1.4631252288818395,-1.307500839233402,2.2849998474121094,1,0.09115573941167932,-1.0769200672952384,23.66250038146973,1.0084764118463108,23.875,1.156521796819556,23.6299991607666,0.09115573941167932
6842,2016-04-06,23.70249938964844,23.8125,23.102500915527344,23.1200008392334,1079600.0,0.028865935850992175,-1.2995981429943753,-2.026079226181456,54.3804576683075,54.64768690213562,-0.2113362986048486,-0.2723653234249319,-1.597461481271072,-1.4769410119714728,25.1742143004098,0.7749996185302699,0.2939296774024136,0.23662443161011026,-0.3189767534378696,0.7922256166580901,-0.04117616091387788,0.5144250241340984,0.356200523376458,64.55395823893647,13.267529984324668,0.2778005925239895,4,-0.15499973297119496,-0.931249618530277,-2.0868740081787145,-1.972499847412113,1.5925006866455043,2,0.05410826932720947,-2.5037372294596323,23.03750038146973,-1.0769200672952384,23.66250038146973,1.0084764118463108,23.875,0.05410826932720947
6843,2016-04-07,23.46750068664551,23.8700008392334,23.41250038146973,23.582500457763672,748000.0,-0.009914511509514501,-3.066663840969876,-0.19742499107718076,51.33058747254031,54.17824439393595,0.07286891873586754,-0.007217596429985207,-1.3110873288653941,-1.2354300883312526,25.093497108238484,0.4575004577636683,0.2161276449763534,-0.01774930953979137,-0.5428829714694849,0.5073843523899022,-0.28031614050463816,0.24481752142505542,0.5703252159118577,47.382338549416666,-5.141496735506223,0.2625668309648471,4,0.07999897003173473,-0.40625000000000355,-1.8500003814697301,-1.7375011444091832,2.0074996948242188,3,0.06956427600120252,-1.2995981429943753,23.70249938964844,-2.5037372294596323,23.03750038146973,-1.0769200672952384,23.66250038146973,0.06956427600120252
6844,2016-04-08,23.270000457763672,23.59499931335449,23.114999771118164,23.59499931335449,636000.0,-0.008415903828831284,1.9538537381230876,2.826082629824414,44.96643576758777,53.75445770416465,0.26754249864755053,0.2163386301939738,-1.0579669209758578,-1.0245164052968718,24.365921495738363,0.4799995422363246,0.13485970652840962,-0.22474956512451172,-0.7253145524684861,0.27581542221946265,-0.4750320587965007,0.02553292854747724,0.7473689145355173,27.200113932291288,-23.019621911553337,0.2502824936719873,4,0.2774991989135742,0.09999942779541016,-1.2600007057189941,-1.5400009155273438,2.5049991607666016,4,0.08412120409351265,-3.066663840969876,23.46750068664551,-1.2995981429943753,23.70249938964844,-2.5037372294596323,23.03750038146973,0.08412120409351265
6845,2016-04-11,23.01000022888184,23.712499618530273,22.979999542236328,23.420000076293945,750400.0,-0.011173193973663564,-2.1170135056165185,1.261542434254931,42.084050739660555,52.06657407158171,0.5483691646398405,0.4564226350488063,-0.7272154625602596,-0.7521590845901365,23.384907350700015,0.7325000762939453,0.12217170321277848,-0.45724983215331605,-1.0012670766684373,0.08676741236180519,-0.7292584544108784,-0.18524120989575366,0.9873217437643333,3.370858755682254,-43.24763490806972,0.2720086222575611,4,0.5199995040893519,0.4162502288818324,-1.0000004768371618,-1.2800006866455114,2.617500305175774,0,0.1065840662865396,1.9538537381230876,23.270000457763672,-3.066663840969876,23.46750068664551,-1.2995981429943753,23.70249938964844,0.1065840662865396
6846,2016-04-12,22.9950008392334,23.11249923706055,22.88750076293945,23.0,1238000.0,-0.0006518639504233814,-1.0454470579055497,0.012193079578336338,41.839088120414736,49.816523541500935,0.5415420768777288,0.44916474635297376,-0.6520278463516718,-0.7275586110435057,22.136435152757635,0.22499847412110086,0.0963331275739776,-0.4434992790222161,-1.0241913846157757,0.13719282657134357,-0.7338453318189977,-0.15315322622543448,0.961628236196379,10.941482742621844,-32.036278036176384,0.29034605279677994,4,0.4887495040893519,0.4512491226196289,-0.7875008583068848,-1.1137514114379883,2.657499313354492,1,0.10839305531028831,-2.1170135056165185,23.01000022888184,1.9538537381230876,23.270000457763672,-3.066663840969876,23.46750068664551,0.10839305531028831
6847,2016-04-13,23.15999984741211,23.36750030517578,22.92499923706055,23.167499542236328,1880400.0,0.007175429534979294,1.1717778776304777,1.5001907668828691,49.47041028585767,48.91126727583162,0.29290501713164474,0.31072944715369033,-0.7465879922369396,-0.883655998145823,22.171254204816005,0.4425010681152308,0.11557776269049569,-0.2852502822875991,-0.8485832700283957,0.2780827054531976,-0.5669167761579992,-0.0035837884171989742,0.7324815292682487,27.735273619574997,-16.31089352537125,0.2816664938703989,4,0.26875019073485973,0.28625011444091797,-0.9224996566772461,-1.2787504196166992,2.5900001525878906,2,0.09337221052319511,-1.0454470579055497,22.9950008392334,-2.1170135056165185,23.01000022888184,1.9538537381230876,23.270000457763672,0.09337221052319511
6848,2016-04-14,22.959999084472656,23.190000534057614,22.9325008392334,23.190000534057614,884000.0,-0.008635611582778147,1.23911366896933,30.66810783316331,43.57185480461434,47.67850981619913,0.4334539071477401,0.5057471791860166,-0.5128042086888129,-0.6899970944674081,22.20795492171348,0.2574996948242152,0.07932727572817555,-0.4656259536743157,-1.0685220409783476,0.13727013362971618,-0.7670739973263316,-0.16417791002229976,0.8721834553832473,8.787687527310196,-34.1597539252062,0.3014480436520164,4,0.46000099182128906,0.4862508773803711,-0.6756243705749512,-1.078749656677246,3.145000457763672,3,0.10169865352479035,1.1717778776304777,23.15999984741211,-1.0454470579055497,22.9950008392334,-2.1170135056165185,23.01000022888184,0.10169865352479035
6849,2016-04-15,23.232500076293945,23.315000534057614,22.8799991607666,22.989999771118164,1079600.0,0.0118685105700016,1.1349696697371574,-1.0543425078988777,49.84364264447669,47.5174910695608,0.06730801852159018,0.23568181218140438,-0.744274194908435,-0.9611324670718986,21.340488431741182,0.4350013732910121,-0.008052102760210289,-0.1869999885559075,-0.7953811920565528,0.4213812149447378,-0.49119059030622836,0.11719061319441337,0.5430015569469724,42.34242903292322,-3.3905974384477844,0.304190601750322,4,0.1424999237060547,0.2674999237060547,-0.8862504959106445,-1.3512506484985352,3.042499542236328,4,0.09652427839498845,1.23911366896933,22.959999084472656,1.1717778776304777,23.15999984741211,-1.0454470579055497,22.9950008392334,0.09652427839498845
6850,2016-04-18,23.49250030517578,23.56999969482422,23.084999084472656,23.209999084472656,797200.0,0.011191229012289305,1.2171456473214286,1.1649520213937392,49.937588491708354,47.49156844390754,-0.2451196312408257,-0.041405501997573424,-0.9510749675169627,-1.217762298628422,20.58348497849633,0.4850006103515625,-0.05888440589903965,0.0825002670288093,-0.5144148092346548,0.6794153432922734,-0.21595727110292273,0.38095780516054134,0.21136113026719272,88.76821309214145,41.618524964446564,0.29845753813173226,4,-0.11750030517578125,0.00749969482421875,-1.1462507247924805,-1.611250877380371,3.20999908447266,0,0.09715863716948081,1.1349696697371574,23.232500076293945,1.23911366896933,22.959999084472656,1.1717778776304777,23.15999984741211,0.09715863716948081
6851,2016-04-19,23.16250038146973,23.74250030517578,23.084999084472656,23.46750068664551,805200.0,-0.014047032858113706,-1.8586829426057094,-1.0796424327535918,40.77363141356697,45.979698860047485,0.11675416774266978,0.2597774288154433,-0.5926157046551914,-0.8914261032328987,19.8861330173229,0.657501220703125,-0.1266512689651016,-0.22074966430663778,-0.8113336068818846,0.36983427826860904,-0.5160416355942594,0.07454230698098385,-0.28250122070312855,32.7537212598882,-8.564734311772703,0.29529197128762286,4,0.21249961853026988,0.3374996185302699,-0.8162508010864293,-1.28125095367432,3.6124992370605433,1,0.10642202318364169,1.2171456473214286,23.49250030517578,1.1349696697371574,23.232500076293945,1.23911366896933,22.959999084472656,0.10642202318364169
6852,2016-04-20,23.145000457763672,23.352500915527344,22.917499542236328,23.13999938964844,1019600.0,-0.0007555282641272809,1.0714253276536998,-0.016396928233722748,43.445961445770706,45.10362930151753,0.052362946682627864,0.2457734286692812,-0.5257213847057933,-0.8740963534356219,19.014230862632726,0.4350013732910156,-0.17099299179485428,-0.21024961471557546,-0.7895976202999577,0.3690983908688068,-0.49992361750776837,0.07942438807661745,-0.24775127410888587,30.72474729046283,-8.456347588205922,0.28967400279219174,4,0.16624927520751953,0.3549995422363281,-0.6537504196166992,-1.2637510299682617,3.645000457763672,2,0.10833871873971446,-1.8586829426057094,23.16250038146973,1.2171456473214286,23.49250030517578,1.1349696697371574,23.232500076293945,0.10833871873971446
6853,2016-04-21,23.479999542236328,23.5575008392334,23.13500022888184,23.20249938964844,868400.0,0.014473928617283027,-1.0484953853552255,55.48817696418821,44.78890818046853,45.08390401405983,-0.31366159175037467,-0.07101085543162355,-0.8040776921976622,-1.211351049702408,18.941512512157257,0.42250061035155895,-0.15657984903395317,0.11087446212768626,-0.46635829624251457,0.6881072204978871,-0.17774191705741416,0.39949084131278667,-0.5658453361511206,69.56516931704847,34.03683768225691,0.2886163791851,4,-0.16874980926513672,0.020000457763671875,-0.8343749046325684,-1.598750114440918,3.9225006103515625,3,0.09667804523080781,1.0714253276536998,23.145000457763672,-1.8586829426057094,23.16250038146973,1.2171456473214286,23.49250030517578,0.09667804523080781
6854,2016-04-22,23.70499992370605,23.76000022888184,23.23500061035156,23.45499992370605,845200.0,0.009582639942772975,1.9166596024243723,0.9009004055261646,50.558837161241556,46.02554694979106,-0.5257572184551229,-0.29229206091750726,-0.9703454047170617,-1.4421915309191,19.122009291472885,0.5249996185302805,-0.20821352663898907,0.3239998817443812,-0.27124491151992913,0.9192446750086916,0.026377485112224264,0.6216222783765382,-0.787500381469723,93.47177918693731,58.175462864626404,0.29762239663215534,4,-0.3850002288818324,-0.20499992370605113,-1.0312499999999964,-1.823750495910641,3.7649993896484375,4,0.10124444742689787,-1.0484953853552255,23.479999542236328,1.0714253276536998,23.145000457763672,-1.8586829426057094,23.16250038146973,0.10124444742689787
6855,2016-04-25,23.272499084472656,23.645000457763672,23.11750030517578,23.6200008392334,872000.0,-0.018245131433258344,1.6540821957246707,-1.3900070190429688,53.25483085087325,47.29396280873089,-0.05822845561179335,0.15006860080703177,-0.47067620921808384,-1.0124367220724544,19.015633852039382,0.5874996185302699,-0.24149309357218485,-0.10987586975097585,-0.7039238202385896,0.48417208073663787,-0.4068998449947827,0.187148105492831,-0.32129951477050867,42.13640984077879,2.5334348531744197,0.29702397524380664,4,0.0475006103515625,0.20750045776367188,-0.3724989891052246,-1.1749992370605469,4.567501068115234,0,0.12901495980983313,1.9166596024243723,23.70499992370605,-1.0484953853552255,23.479999542236328,1.0714253276536998,23.145000457763672,0.12901495980983313
6856,2016-04-26,23.42250061035156,23.459999084472656,22.934999465942386,23.27750015258789,693200.0,0.006445441262429075,3.772780080109555,-0.4172653973028203,45.47659662581212,46.85020573539249,-0.15780704265237944,-0.0061553276928982825,-0.5600528952168808,-1.1654975269626213,18.739807064179583,0.5249996185302699,-0.22499445939527263,0.04387559890746573,-0.5480555438140797,0.6358067416290112,-0.2520899724533052,0.3398411702682367,0.33749961853028054,59.94073074598144,22.523379082994026,0.2959655713607721,4,-0.1025009155273402,0.05749893188476918,-0.5225005149841273,-1.3250007629394496,4.5024986267089915,1,0.14003623412639765,1.6540821957246707,23.272499084472656,1.9166596024243723,23.70499992370605,-1.0484953853552255,23.479999542236328,0.14003623412639765
6857,2016-04-27,23.497499465942386,23.61000061035156,23.209999084472656,23.36249923706055,485200.0,0.003202000368725866,1.222215158017499,0.9310331219910254,50.51105221908699,47.621227670333894,-0.20103827708081212,-0.11812322394115071,-0.5955167458597828,-1.2451864252724434,17.92445887458316,0.4000015258789027,-0.16762411784219466,0.1384994506835966,-0.4061861352871077,0.6831850366543009,-0.13384334230175554,0.4108422436689487,0.2460007476806645,68.18175512902913,30.701991402935533,0.27234279298535286,4,-0.17749977111816762,-0.01749992370605824,-0.5287494659423864,-1.399999618530277,4.155000686645504,2,0.13948293337928752,3.772780080109555,23.42250061035156,1.6540821957246707,23.272499084472656,1.9166596024243723,23.70499992370605,0.13948293337928752
6858,2016-04-28,23.13999938964844,23.670000076293945,23.03750038146973,23.40999984741211,527600.0,-0.015214388101683407,-1.663165164875786,-1.9999999999999736,47.899822021949035,47.405247601164156,0.20638340180170545,0.21163576064992284,-0.20431913978910998,-0.893025879220211,16.78071811595346,0.6324996948242152,-0.11224197107011946,-0.1945006370544391,-0.7318933855799727,0.34289211147109455,-0.4631970113172059,0.07419573720832773,0.5873308090209974,24.848452621503775,-13.356116913614798,0.26869637426276655,4,0.19875049591064098,0.3400001525878871,-0.08812427520752308,-1.0424995422363317,4.88750076293945,3,0.15773559300575046,1.222215158017499,23.497499465942386,3.772780080109555,23.42250061035156,1.6540821957246707,23.272499084472656,0.15773559300575046
6859,2016-04-29,23.295000076293945,23.36249923706055,22.86249923706055,23.0625,988000.0,0.006698387672164019,1.7211002984299462,-0.8611099337374193,54.76588106061276,47.94172455326465,0.06837057516698053,0.011547029935183417,-0.3179683426140123,-1.0545148762320693,15.622272761243682,0.5,-0.10428081209305162,-0.010499954223632812,-0.4838657566195934,0.4628658481723278,-0.2471828554216131,0.2261829469743475,0.416483507720951,53.56041978160565,10.497302591818872,0.2366829011979806,4,0.016249656677249646,0.17624950408935547,-0.2018747329711914,-1.197500228881836,4.934999465942383,4,0.17632539441259443,-1.663165164875786,23.13999938964844,1.222215158017499,23.497499465942386,3.772780080109555,23.42250061035156,0.17632539441259443
6860,2016-05-02,23.32500076293945,23.670000076293945,22.8799991607666,23.27750015258789,842000.0,0.0012878594783107822,1.1423775804190741,0.20430363339539231,55.49084187936806,49.57697016057588,0.013534740331934358,-0.04746843454623928,-0.3158937057738349,-1.0896179206433665,14.607495731655154,0.7900009155273438,-0.04887118084864284,0.03637571334838441,-0.4064840950572268,0.47923552175399564,-0.18505419085441943,0.25780561755118825,0.35252344719727446,57.2756712324878,9.730122760499292,0.22142990420280506,5,-0.013751029968254613,0.1462488174438512,-0.23187541961669567,-1.2275009155273402,5.219999313354496,0,0.17770625572715648,1.7211002984299462,23.295000076293945,-1.663165164875786,23.13999938964844,1.222215158017499,23.497499465942386,0.17770625572715648
6861,2016-05-03,25.13750076293945,25.96500015258789,23.752500534057614,23.752500534057614,2389600.0,0.07770632114532838,-2.1949447695276025,29.15752489560128,71.25200676272891,52.66653075134902,-1.66437652168554,-1.7861519800386034,-2.0749180368347844,-2.8972115048996336,15.69108009550052,2.639999389648441,0.005205013991375296,1.743875694274898,0.8186308536895339,2.6691205348602622,1.281253273982216,2.20649811456758,-2.275001525878899,73.32798886514466,22.31504260062769,0.46262242029268286,5,-0.7237510681152308,-0.7237510681152308,-2.0443754196166957,-3.04000091552734,3.3174991607666016,1,0.10750867459476199,1.1423775804190741,23.32500076293945,1.7211002984299462,23.295000076293945,-1.663165164875786,23.13999938964844,0.10750867459476199
6862,2016-05-04,24.98500061035156,25.397499084472656,24.709999084472656,25.274999618530273,1327600.0,-0.006066639401667295,1.570103353737883,-0.20938553086943665,71.98697122370099,55.68853775615263,-1.3671999802876798,-1.615469607166304,-1.8541375405837535,-2.7344945507013314,16.49562106771713,0.6875,0.041790576093056586,1.5272504806518512,0.3645672979501171,2.6899336633535853,0.9459088893009842,2.1085920720027183,-2.1050014495849574,68.41259458356167,11.560315473696399,0.5813415913508665,5,-0.5712509155273402,-0.5712509155273402,-1.891875267028805,-2.8875007629394496,3.284999847412113,2,0.117670544522257,-2.1949447695276025,25.13750076293945,1.1423775804190741,23.32500076293945,1.7211002984299462,23.295000076293945,0.117670544522257
6863,2016-05-05,25.10000038146973,25.53499984741211,24.91250038146973,25.09499931335449,726000.0,0.004602752383785269,-2.3648716917716164,-0.01724512144593104,70.99493432462528,57.95921521875081,-1.3725776011677162,-1.688464187385211,-1.9001277379469812,-2.838744576647631,17.29149718707996,0.6224994659423793,0.15857472290062447,1.5606252670288114,0.1852905958534734,2.9359599382041495,0.8729579314411424,2.2482926026164805,-2.1583012008667026,72.11927426712349,12.8767513020818,0.687667335587669,5,-0.6862506866455114,-0.6862506866455114,-2.006875038146976,-3.0025005340576207,2.984998703002926,3,0.10169321642730189,1.570103353737883,24.98500061035156,-2.1949447695276025,25.13750076293945,1.1423775804190741,23.32500076293945,0.10169321642730189
6864,2016-05-06,25.227500915527344,25.26499938964844,24.81999969482422,25.03750038146973,671200.0,0.005079702474894754,2.358520171303064,37.99199084662723,70.10428306717402,59.83137657611756,-1.4096380907071726,-1.7515998778963962,-1.957729173055526,-2.94558347911191,18.705548738382205,0.4449996948242223,0.2764035772753566,1.590250778198243,0.02951839028226999,3.150983166114216,0.8098845842402547,2.370616972156231,-2.2253357154846185,76.09403565782486,19.735914528898874,0.780366193957987,5,-0.813751220703125,-0.813751220703125,-2.096250534057617,-3.1300010681152344,2.902498245239258,4,0.11098995681086943,-2.3648716917716164,25.10000038146973,1.570103353737883,24.98500061035156,-2.1949447695276025,25.13750076293945,0.11098995681086943
6865,2016-05-09,25.462499618530273,25.71500015258789,24.940000534057614,25.15999984741211,664400.0,0.009315179644222793,-1.0875455645378709,1.5920995833961047,77.25116791171598,63.361884496773555,-1.454245516949758,-1.8903626837342529,-2.117850906430217,-3.1618570453181576,20.6017331475454,0.774999618530277,0.380582174860443,1.7026245117187493,-0.026860479767911727,3.4321095032054103,0.837882015975417,2.5673670074620816,-2.401077719436646,77.28810753913625,17.202932655556822,0.8647424957433306,5,-1.0487499237060547,-1.0487499237060547,-2.2887496948242188,-3.364999771118164,2.697500228881836,0,0.10868924752745057,2.358520171303064,25.227500915527344,-2.3648716917716164,25.10000038146973,1.570103353737883,24.98500061035156,0.10868924752745057
6866,2016-05-10,25.48749923706055,25.73500061035156,25.1825008392334,25.540000915527344,720000.0,0.00098182106646294,1.4971680790351882,-0.17355939897979242,77.7054792666399,66.3834875020572,-1.2913163415687308,-1.8119561917875906,-2.0571932286466463,-3.167596452661492,22.797707285003625,0.5524997711181605,0.45078326391099566,1.6029992103576696,-0.24927320180049506,3.455271622515834,0.6768630042785873,2.529135416436752,-2.368005772897039,75.85356050287,11.55653048369419,0.9261362060790823,5,-1.0737495422363317,-1.0737495422363317,-2.3137493133544957,-3.389999389648441,2.697500228881836,1,0.11996080159906719,-1.0875455645378709,25.462499618530273,2.358520171303064,25.227500915527344,-2.3648716917716164,25.10000038146973,0.11996080159906719
6867,2016-05-11,25.32250022888184,25.747499465942386,25.22249984741211,25.34250068664551,746000.0,-0.006473722927622161,-3.772697322790834,0.3809489210201522,72.70487129453835,69.13960408790047,-0.9389581575131167,-1.5564409010507347,-1.8401350145898405,-2.9904880448639766,24.64919202874461,0.524999618530277,0.5478588266722682,1.3298751831054716,-0.5953567700385491,3.2551071362494923,0.3672592065334612,2.292491159677482,-2.1460966309498417,54.17796852411298,-9.062196955427666,0.9626159765720104,5,-0.9087505340576207,-0.9087505340576207,-2.1631255149841344,-3.1612501144409215,2.21249961853027,2,0.12370420244883262,1.4971680790351882,25.48749923706055,-1.0875455645378709,25.462499618530273,2.358520171303064,25.227500915527344,0.12370420244883262
6868,2016-05-12,25.295000076293945,25.43000030517578,24.897499084472656,25.302499771118164,835200.0,-0.0010859967356828815,3.0571403659192304,0.3749761586877742,70.5958536421459,70.89848993029304,-0.6410358832123038,-1.4177265788306883,-1.763529215796403,-2.9469236805057832,26.32448782419966,0.532501220703125,0.6778898032682648,1.1856249809265123,-0.7590418806125498,3.1302918424655743,0.2132915501569812,2.1579584116960433,-2.0628245472688285,51.21299177217904,-7.864217206959452,0.9723334307695307,5,-0.8725004196166992,-0.8812503814697266,-2.1356253623962402,-3.1337499618530273,2.442499160766605,3,0.11761219104552789,-3.772697322790834,25.32250022888184,1.4971680790351882,25.48749923706055,-1.0875455645378709,25.462499618530273,0.11761219104552789
6869,2016-05-13,25.47500038146973,25.61000061035156,25.102500915527344,25.20499992370605,660800.0,0.0071160428793386465,-1.1368476846720807,-36.001525940997894,80.52669785747779,73.68025170563857,-0.5356080813611968,-1.497908943952492,-1.89575254219206,-3.1037421354397026,27.919426918212576,0.5074996948242152,0.8011574417996563,1.2535002708435101,-0.7363580130963783,3.2433585547833985,0.2585711288735659,2.2484294128134543,-2.188168359973357,67.94129856724537,6.44354690449488,0.9949291419699448,5,-0.6162500381469762,-1.0612506866455114,-2.170625209808353,-3.313750267028812,2.2250003814697195,4,0.10245333322551842,3.0571403659192304,25.295000076293945,-3.772697322790834,25.32250022888184,1.4971680790351882,25.48749923706055,0.10245333322551842
6870,2016-05-16,25.774999618530273,25.895000457763672,25.232500076293945,25.5575008392334,782800.0,0.011776221101796658,1.8961736331724075,0.8055496686870187,81.30406378441538,74.7971469302704,-0.5045903946993988,-1.7055877706960985,-2.1561571068943692,-3.377541821413523,29.241139219925184,0.6625003814697266,0.9855629048698162,1.4393745422363295,-0.6344840938746792,3.5132331783473383,0.4024452241808234,2.4763038602918357,-2.4346042344120704,87.96985724064874,25.189753440454297,1.036929318055505,5,-0.4724998474121094,-1.3612499237060547,-2.3162498474121094,-3.6137495040893555,2.0225009918212855,0,0.09136758785995336,-1.1368476846720807,25.47500038146973,3.0571403659192304,25.295000076293945,-3.772697322790834,25.32250022888184,0.09136758785995336
6871,2016-05-17,25.627500534057614,25.98749923706055,25.51000022888184,25.792499542236328,627200.0,-0.005722563982760276,-1.3874973177884695,-0.7586203872597329,77.8068168575841,75.44379644514629,-0.31321300493696214,-1.4376578314790471,-1.975602557537396,-3.2089855377670027,30.37508052216196,0.47749900817871094,1.1491353586528241,1.1686254501342752,-0.9046701803140067,3.241921080582557,0.13197763491013603,2.2052732653584144,-2.2346130545700156,66.97260067824553,4.6743564366577885,1.0366478152241407,5,-0.22375106811523082,-1.2025012969970632,-2.149375438690182,-3.4662504196166957,2.5574989318847727,1,0.09881959850079558,1.8961736331724075,25.774999618530273,-1.1368476846720807,25.47500038146973,3.0571403659192304,25.295000076293945,0.09881959850079558
6872,2016-05-18,25.65250015258789,25.96500015258789,25.06999969482422,25.479999542236328,697600.0,0.0009754996784432368,1.2445135367836984,-1.0454645288820332,85.91854920335743,77.10197587611654,-0.26101942484796226,-1.3335412746316884,-1.9584346505475274,-3.216001748128022,31.626177005045907,0.8950004577636719,1.3286043513547767,1.0682500839233384,-0.9735361154449684,3.1100362832916453,0.04735698423918322,2.0891431836074936,-2.155828202797373,69.26614334160412,2.138602247432459,1.0208930996841539,5,-0.2487506866455078,-1.2275009155273402,-2.1875,-3.4912500381469727,2.2124996185302734,2,0.09872329395928348,-1.3874973177884695,25.627500534057614,1.8961736331724075,25.774999618530273,-1.1368476846720807,25.47500038146973,0.09872329395928348
6873,2016-05-19,25.75,25.927499771118164,25.30500030517578,25.545000076293945,695200.0,0.003800793171509831,1.22321449858822,1.1884011499336578,85.68317245608505,78.83296358599554,-0.28677831385955344,-1.3199323520638337,-2.0122481618041306,-3.3000777436624134,32.592999909362646,0.6224994659423828,1.2835531427961513,1.0522499084472656,-0.9834416343150103,3.0879414512095416,0.034404137066125884,2.0700956798284054,-2.153694958718681,74.11451165614045,5.0530887833441795,1.017845771381138,5,-0.30750083923339844,-1.3250007629394496,-2.3125,-3.528749465942383,1.1700000762939453,3,0.06932038242377114,1.2445135367836984,25.65250015258789,-1.3874973177884695,25.627500534057614,1.8961736331724075,25.774999618530273,0.06932038242377114
6874,2016-05-20,26.104999542236328,26.184999465942386,25.76000022888184,25.90250015258789,691600.0,0.01378638998976034,1.3448283119533988,0.9878022683500963,86.91901788401064,79.90716913847272,-0.5634694997572787,-1.5662114088217933,-2.31853552457304,-3.6411693171115616,33.381497773347846,0.43499946594238637,1.2575913843658988,1.2872494697570787,-0.7846674399919138,3.359166379506071,0.25129101488258243,2.323207924631575,-2.4130467331238385,92.82511747730396,21.35280674148143,1.0359584548744964,5,-0.5637502670288086,-1.5812501907348597,-2.671874523162842,-3.8749990463256836,1.1774997711181605,4,0.0625359020666878,1.22321449858822,25.75,1.2445135367836984,25.65250015258789,-1.3874973177884695,25.627500534057614,0.0625359020666878
6875,2016-05-23,26.274999618530273,26.38999938964844,25.88999938964844,26.16250038146973,696400.0,0.006512165457765784,1.919718435355905,0.555553462436875,76.79625880325185,79.80614464254072,-0.6773238922887153,-1.5807860319608693,-2.4523178534135823,-3.7969699576752767,34.598138298198016,0.5,1.2405674749350553,1.307124519348143,-0.7281441754423668,3.342393214138653,0.2894901719528882,2.324758866743398,-2.4334640100079916,91.28789411322693,19.222056384114452,1.017634347395255,5,-0.6312503814697266,-1.6487503051757777,-2.8374996185302734,-3.9212493896484375,0.970001220703125,0,0.054234107139784715,1.3448283119533988,26.104999542236328,1.22321449858822,25.75,1.2445135367836984,25.65250015258789,0.054234107139784715
6876,2016-05-24,26.70249938964844,26.72249984741211,26.170000076293945,26.40749931335449,903600.0,0.01627021036440568,2.298496330499838,2.622240683598532,85.81860621267818,81.26322630011181,-1.0218049314572326,-1.844527076800265,-2.838207947482264,-4.20508550591417,36.46453371264613,0.5524997711181641,1.2369304562917307,1.5706243515014684,-0.4689232326822399,3.6101719356851767,0.5508505594096142,2.5903981435933225,-2.657086678636066,98.78968496720883,25.17689130238118,1.019773792091854,5,-0.8924999237060582,-1.909999847412113,-3.264999389648441,-4.348749160766605,1.4899997711181605,1,0.041007442963470586,1.919718435355905,26.274999618530273,1.3448283119533988,26.104999542236328,1.22321449858822,25.75,0.041007442963470586
6877,2016-05-25,26.774999618530273,27.045000076293945,26.489999771118164,26.707500457763672,605200.0,0.002715110215860017,-1.2089540908314513,0.2288106552872282,85.56268101621752,82.92620711945311,-0.968442674894586,-1.7485442802177786,-2.8498284694592186,-4.252753075329519,38.26352616713603,0.5550003051757812,1.1860024738878465,1.4792495727539077,-0.5338866381233807,3.492385783631196,0.4726814673152653,2.48581767819255,-2.4618781938779257,84.48273027127105,10.239794675414757,1.006568105438644,5,-0.7174997329711914,-1.8212499618530273,-3.3374996185302734,-4.4212493896484375,1.284999847412113,2,0.05266105947715083,2.298496330499838,26.70249938964844,1.919718435355905,26.274999618530273,1.3448283119533988,26.104999542236328,0.05266105947715083
6878,2016-05-26,26.790000915527344,27.002500534057614,26.582500457763672,26.747499465942386,622000.0,0.0005602725382183316,-1.2550371997521532,0.629658933566875,84.83840457798388,83.40528564395379,-0.8371073292677806,-1.5558450196569495,-2.8130784964675932,-4.23551692507688,40.60193917847689,0.42000007629394176,1.1330702060891014,1.3117507934570298,-0.533288466159501,3.1567900530735606,0.3892311636487662,2.2342704232652935,-2.1490540526780038,80.1557049769188,5.892998119986089,0.9225196298082646,5,-0.7325010299682617,-1.8362512588500977,-3.384376049041748,-4.436250686645508,1.3249988555908203,3,0.04012686893816997,-1.2089540908314513,26.774999618530273,2.298496330499838,26.70249938964844,1.919718435355905,26.274999618530273,0.04012686893816997
6879,2016-05-27,27.40250015258789,27.482500076293945,26.61000061035156,26.732500076293945,971200.0,0.022862979325452226,1.102408544922669,15.764169995064819,87.02295300127452,84.04071777916036,-1.2822831794693919,-1.944540296273523,-3.3657227203420312,-4.810851907578542,43.64015347024443,0.8724994659423864,1.1432235494187175,1.7188750267028823,-0.013928388148716664,3.4516784415544812,0.8524733192770846,2.58527673412868,-2.473066904125197,94.97645907616096,20.224972674565592,0.8664017074257991,5,-1.1262502670288086,-2.2300004959106445,-3.996875286102295,-5.048749923706055,0.8349990844726598,4,-0.017607885178622218,-1.2550371997521532,26.790000915527344,-1.2089540908314513,26.774999618530273,2.298496330499838,26.70249938964844,-0.017607885178622218
6880,2016-05-31,27.46999931335449,27.709999084472656,27.28000068664551,27.49250030517578,841200.0,0.0024632482580324577,-1.1366473166686613,-0.03358356605831323,87.23009638839018,85.08774883813881,-1.2114595262302394,-1.7766756564510082,-3.3819064020397214,-4.8393392110133,46.31307099881382,0.4299983978271449,1.1816418656682508,1.5791242599487276,0.05518479043620417,3.103063729461251,0.8171545251924677,2.3410939947049876,-2.18313670899542,84.4155892410603,9.398535006639975,0.761969734756261,5,-1.0799999237060511,-2.183750152587887,-4.059999465942379,-5.116249084472653,1.3225002288818395,1,-0.006825628128386829,1.102408544922669,27.40250015258789,-1.2550371997521532,26.790000915527344,-1.2089540908314513,26.774999618530273,-0.006825628128386829
6881,2016-06-01,27.84000015258789,28.052499771118164,27.2549991607666,27.32500076293945,1016400.0,0.013469270057590688,-1.4351067237413004,-22.88785284393992,93.89714612593474,85.97425960731405,-1.379703026057669,-2.0383376664905555,-3.6957178552504786,-5.165585135327788,46.55979704030278,0.7975006103515625,1.1872016981847295,1.814000129699707,0.10349387406539634,3.5245063853340177,0.9587470018825535,2.6692532575168606,-2.165435711410648,86.4000244140625,8.38563784617483,0.8552531278171549,6,-1.161250114440918,-2.382500648498535,-4.440000534057617,-5.486249923706055,0.9524993896484375,2,-0.02137210165565262,-1.1366473166686613,27.46999931335449,1.102408544922669,27.40250015258789,-1.2550371997521532,26.790000915527344,-0.02137210165565262
6882,2016-06-02,27.92499923706055,28.20249938964844,27.802499771118164,27.86249923706055,832000.0,0.0030531280174852515,-3.3835831190818273,0.12135936712986198,94.9572916537607,87.00471729594469,-1.2387121085693913,-1.9940206219157197,-3.7226231280642317,-5.2003422490691555,46.856032647582104,0.399999618530277,1.1712056604243166,1.7519992828369162,-0.08264044846572105,3.5866390141395534,0.8346794171855976,2.669319148488235,-1.8224064364939423,82.87034965726573,1.4052175792432138,0.9173198656513185,6,-0.9437494277954102,-2.3924999237060547,-4.524999618530277,-5.5712490081787145,0.6800003051757777,3,0.009579227610185148,-1.4351067237413004,27.84000015258789,-1.1366473166686613,27.46999931335449,1.102408544922669,27.40250015258789,0.009579227610185148
6883,2016-06-03,27.65250015258789,27.864999771118164,27.395000457763672,27.864999771118164,684400.0,-0.009758248591499097,3.423530890127546,-3.399993896484375,86.08123577387869,86.91163039481891,-0.746461375959484,-1.6026590192172492,-3.3777993539835514,-4.872688015566894,46.69368316002428,0.5299987792968786,1.181730304165523,1.3518752098083482,-0.523161294100408,3.2269117137171044,0.4143569578539683,2.289393461762728,-1.1299260342049173,65.46312975490095,-16.980983921722967,0.9375182519543789,6,-0.6062507629394496,-2.120000839233395,-4.252500534057617,-5.161250114440918,1.004999160766598,4,0.014736436528556052,-3.3835831190818273,27.92499923706055,-1.4351067237413004,27.84000015258789,-1.1366473166686613,27.46999931335449,0.014736436528556052
6884,2016-06-06,28.02750015258789,28.09499931335449,27.052499771118164,27.61000061035156,586400.0,0.013561160760536373,2.773768590248182,-1.9647072551184521,86.41880052474481,87.98080169720701,-0.9164504777845934,-1.8520923290748925,-3.6831690440909313,-5.193704248247123,46.45404685228974,1.0424995422363246,1.1857910374082081,1.586875247955323,-0.3672497821560441,3.54100027806669,0.6098127328996377,2.5639377630110083,-1.1689409799518238,84.78266999042981,2.9120486579366798,0.9770625150556841,6,-0.8412504196166992,-2.495000839233395,-4.6181254386901855,-5.423749923706055,0.5550003051757812,0,0.003121920187455496,3.423530890127546,27.65250015258789,-3.3835831190818273,27.92499923706055,-1.4351067237413004,27.84000015258789,0.003121920187455496
6885,2016-06-07,28.229999542236328,28.34000015258789,27.42499923706055,28.024999618530273,863200.0,0.007225025012790542,3.3058750667570056,0.4910183197039567,91.34235650938214,88.59455173017412,-0.9079502455971777,-1.9358804966455594,-3.8050765045694916,-5.3292374540046765,45.928321701606144,0.9150009155273402,1.2023257517920314,1.6509996414184585,-0.4009853659758811,3.702984648812798,0.6250071377212905,2.6769921451156264,-1.177499771118164,91.45626580506384,7.383018696632774,1.0259925036971698,6,-0.8149995803833008,-2.619999885559082,-4.838749885559082,-5.54374885559082,-0.2600002288818395,1,0.00026566400799987733,2.773768590248182,28.02750015258789,3.423530890127546,27.65250015258789,-3.3835831190818273,27.92499923706055,0.00026566400799987733
6886,2016-06-08,28.545000076293945,28.587499618530273,28.06999969482422,28.28499984741211,646800.0,0.011158361288186702,2.000005528557765,1.268294271439072,92.07274950769562,89.3178926736717,-1.0438820546288952,-2.1187031108616914,-4.04230317554002,-5.579191123714629,45.44112604223485,0.5174999237060547,1.1907998531976958,1.8131251335144043,-0.349082274478711,3.9753325415075196,0.7320214295178467,2.894228837510962,-1.4925003051757812,97.23129990481894,10.818879823794674,1.0811037039965572,6,-0.9600000381469727,-2.375,-5.153750419616699,-5.8587493896484375,-0.8150005340576172,2,0.008670501498716954,3.3058750667570056,28.229999542236328,2.773768590248182,28.02750015258789,3.423530890127546,27.65250015258789,0.008670501498716954
6887,2016-06-09,28.45499992370605,28.65500068664551,28.24250030517578,28.3700008392334,535200.0,-0.0031529217848080826,-1.426471743203692,0.3269192678721941,89.43150418699348,89.82823707467276,-0.7716609889785175,-1.8782922318880821,-3.886624822495495,-5.42316881300842,44.939756367632846,0.4125003814697301,1.277844551022227,1.5664999961853,-0.6195377102319952,3.752537702602595,0.47348114297665234,2.6595188493939474,-1.0955001831054645,87.51946030098557,-0.43003283377876755,1.093018853208647,6,-0.822499275207516,-1.772500038146969,-4.041250228881832,-4.889999389648434,-0.5450000762939418,3,0.01186081951977469,2.000005528557765,28.545000076293945,3.3058750667570056,28.229999542236328,2.773768590248182,28.02750015258789,0.01186081951977469
6888,2016-06-10,28.270000457763672,28.497499465942386,28.16250038146973,28.28000068664551,550800.0,-0.006501474835297949,-1.977764591192397,-0.11765101875958356,83.20555261067008,89.40408147571671,-0.3963234624336067,-1.5378308561035965,-3.6283608569728614,-5.167882298135993,45.133616234531274,0.33499908447265625,1.3036112990844302,1.232750511169435,-0.9009827939056017,3.3664838162444717,0.1658838586319149,2.299617163706955,-0.6514005279540989,75.97503844450881,-10.888545262611032,1.0668666525375183,6,-0.41625022888183594,-1.5325002670288086,-3.856250762939453,-4.704999923706055,-0.5500011444091832,4,0.011849985109591898,-1.426471743203692,28.45499992370605,2.000005528557765,28.545000076293945,3.3058750667570056,28.229999542236328,0.011849985109591898
6889,2016-06-13,28.084999084472656,28.36750030517578,28.01250076293945,28.122499465942386,600400.0,-0.006544088089684097,-2.8904693721845427,3.7499523173745715,77.63358285144862,88.3378021938343,-0.11658908134287316,-1.2092691159556423,-3.378632478676405,-4.9139141022685635,45.0354092181925,0.3549995422363317,1.3305756731033398,0.9172492027282715,-1.1317523267641008,2.9662507322206437,-0.10725156201791464,1.9417499674744576,-0.259119003295897,53.65846094204274,-31.296926263109796,1.0245007647461857,6,-0.2312488555908203,-1.347498893737793,-3.6712493896484375,-4.519998550415039,-0.2149982452392578,0,0.02038455572527864,-1.977764591192397,28.270000457763672,-1.426471743203692,28.45499992370605,2.000005528557765,28.545000076293945,0.02038455572527864
6890,2016-06-14,28.1299991607666,28.147499084472656,27.90250015258789,27.997499465942386,782800.0,0.0016022815652796396,1.925368375503883,-3.533289252835133,74.6758826062328,86.20210624720076,-0.06495320967241724,-1.1265512514358704,-3.3501975685839582,-4.8900233911278725,44.5751779955713,0.24499893188476562,1.3734739642393095,0.8444993019103997,-1.1370632797776175,2.826061883598417,-0.1462819889336089,1.8352805927544082,0.5250015258789098,30.232404879767277,-50.78477519643033,0.990781290844009,6,-0.2762489318847656,-1.3537492752075195,-3.716249465942383,-4.564998626708984,-0.4074993133544922,1,0.016086075737541394,-2.8904693721845427,28.084999084472656,-1.977764591192397,28.270000457763672,-1.426471743203692,28.45499992370605,0.016086075737541394
6891,2016-06-15,28.15999984741211,28.32500076293945,27.95499992370605,28.11000061035156,648800.0,0.001066501512284157,-1.0555567329292181,0.3773536016583544,74.29824637720921,83.90665677202838,-0.050051858028425045,-1.0088180979971284,-3.2847518872169417,-4.86311300452336,44.081801809202425,0.37000083923339844,1.3544687211105213,0.7478750228881843,-1.1072126947024046,2.602962740478773,-0.1796688359071119,1.6754188816834805,0.4799508285522478,34.21920426231902,-44.44453947628627,0.9275438587952949,6,-0.30624961853027344,-1.3837499618530273,-3.7462501525878906,-4.510000228881836,-0.4724998474121094,2,-0.006747178092583739,1.925368375503883,28.1299991607666,-2.8904693721845427,28.084999084472656,-1.977764591192397,28.270000457763672,-0.006747178092583739
6892,2016-06-16,28.184999465942386,28.23500061035156,27.875,28.07749938964844,391200.0,0.0008877705492094101,2.469845851219514,2.1500343327991147,74.38809760560945,82.60741919777625,-0.0383218656006683,-0.8794511666018359,-3.2334849281939846,-4.8177845213329995,44.54125167324775,0.36000061035155895,1.3318693897653802,0.6462496757507346,-1.0412768964497552,2.3337762479512243,-0.19751361034951032,1.4900129618509794,0.4402021995544416,49.79915371864391,-27.49129647311372,0.843763286100245,6,-0.3312492370605504,-1.4087495803833043,-3.7712497711181676,-4.534999847412113,-0.5799999237060582,3,-0.016143336254302976,-1.0555567329292181,28.15999984741211,1.925368375503883,28.1299991607666,-2.8904693721845427,28.084999084472656,-0.016143336254302976
6893,2016-06-17,27.53499984741211,28.44750022888184,27.417499542236328,28.125,1282400.0,-0.02306189926722224,-1.496969052430084,-5.4883696172885506,52.28644929577834,78.81493572789108,0.6629766063488418,-0.0936696935203365,-2.505623463206774,-4.1057916902354386,44.64316221061984,1.0300006866455114,1.2327315891995703,-0.09299993515014648,-1.5560803339799598,1.3700804636796668,-0.8245401345650549,0.638540264264762,1.060193751464844,11.407789014049518,-61.0163700460406,0.7315401994149067,6,0.5012502670288086,-0.7587499618530273,-3.1212501525878906,-3.885000228881836,0.0625,4,0.013619030400511933,2.469845851219514,28.184999465942386,-1.0555567329292181,28.15999984741211,1.925368375503883,28.1299991607666,0.013619030400511933
6894,2016-06-20,27.73749923706055,27.959999084472656,27.6825008392334,27.917499542236328,771600.0,0.007354254249886116,1.0943312028559913,0.30508518410758134,54.410552090284845,74.71140190354694,0.46378664213456133,-0.1766525220716737,-2.6199356063984816,-4.241776559405491,44.466499029881724,0.4249992370605469,1.121328177781777,0.02787446975708363,-1.2475678964055845,1.3033168359197518,-0.6098467133242522,0.6655956528384195,0.7870327184179651,31.06791082502982,-38.193687909983744,0.6377211830813343,6,0.29875087738036754,-0.8749990463256871,-3.319374561309818,-4.087499618530277,-0.059999465942386365,0,-0.0006309120932820322,-1.496969052430084,27.53499984741211,2.469845851219514,28.184999465942386,-1.0555567329292181,28.15999984741211,-0.0006309120932820322
6895,2016-06-21,27.70000076293945,28.03750038146973,27.587499618530273,27.67499923706055,649200.0,-0.0013519053682747861,-3.4999904632932513,-0.138897130504774,47.40741577986625,69.74858704489924,0.4673448833737446,-0.02837768431531984,-2.4844855245171757,-4.128883674667282,43.98674046449188,0.4500007629394567,1.0552021732816712,-0.08087406158447763,-1.163511166605705,1.0017630434367497,-0.6221926140950913,0.46044449092613604,0.7581092477445353,27.427284696592448,-38.027839623265535,0.5413185525106138,6,0.3362493515014684,-0.8375005722045863,-3.0637507438659632,-3.7600002288818324,-0.005001068115230822,1,0.006137186700781561,1.0943312028559913,27.73749923706055,-1.496969052430084,27.53499984741211,2.469845851219514,28.184999465942386,0.006137186700781561
6896,2016-06-22,27.79750061035156,27.9950008392334,27.709999084472656,27.832500457763672,800000.0,0.003519849990132773,-1.7142649543150896,-1.3999084528537593,47.649792916259294,65.10617468148432,0.2823540160612126,-0.041778621045615694,-2.4803977083212736,-4.155524667686819,43.15165023387281,0.29500007629394887,0.9565314220959991,-0.03812427520752237,-0.9945343595823566,0.9182858091673118,-0.5163293173949377,0.44008076697989296,0.598172772225567,36.893282989238756,-25.270072140096616,0.47820504218741694,6,0.15999889373779652,-0.9350004196166957,-2.9393758773803675,-3.5487508773803675,0.3074989318847692,2,-0.002698111747195031,-3.4999904632932513,27.70000076293945,1.0943312028559913,27.73749923706055,-1.496969052430084,27.53499984741211,-0.002698111747195031
6897,2016-06-23,28.184999465942386,28.21500015258789,27.70499992370605,27.98749923706055,701200.0,0.013940061051622932,2.961142179919399,-5.6428882833781735,59.41644186578323,62.462940154274676,-0.16480289963120498,-0.3354250757498498,-2.7650308371964876,-4.46567921664866,42.10554059248199,0.5100002288818395,0.8255180921387826,0.27887458801269815,-0.5473600985362239,1.1051092745616202,-0.13424275526176288,0.6919919312871592,0.15198348621429147,74.51450602481043,12.241094555852342,0.4131173432744602,6,-0.25249958038330433,-1.322499275207523,-3.2706251144409215,-3.868749618530277,0.2600002288818324,3,-0.017651214311483088,-1.7142649543150896,27.79750061035156,-3.4999904632932513,27.70000076293945,1.0943312028559913,27.73749923706055,-0.017651214311483088
6898,2016-06-24,27.864999771118164,27.96500015258789,27.315000534057614,27.552499771118164,2942400.0,-0.011353546244018853,1.5365801010800368,1.5822766473195746,47.06942205729692,59.06692228825782,0.10248307332025774,0.07298200557631418,-2.3373153628032917,-4.08713432796047,40.67901725689176,0.8699989318847727,0.6367718510675857,-0.09487504959106374,-0.7340900772377168,0.5443399780555893,-0.41448256341439205,0.22473246423226456,0.41681417644329244,61.11105224230135,1.6153086739849485,0.31960751382332725,6,0.0162506103515625,-0.8849992752075195,-2.950625419616699,-3.5287504196166957,0.30999946594238637,4,-0.009330709887581778,2.961142179919399,28.184999465942386,-1.7142649543150896,27.79750061035156,-3.4999904632932513,27.70000076293945,-0.009330709887581778
6899,2016-06-27,26.920000076293945,27.72500038146973,26.88249969482422,27.65250015258789,895600.0,-0.033913500900283666,-1.0866868384814066,-2.344000244140625,31.365570351913007,54.25466537111118,0.9664851170134199,1.0329399690836638,-1.3021448668682751,-3.0868136607188603,38.455402139079354,0.9825000762939453,0.4310659008596325,-1.0157497406005866,-1.769667639548608,-0.26183184165256534,-1.392708690074599,-0.6387907911265742,1.2950000762939453,2.814286573129081,-50.46421688996374,0.3769589494740115,6,0.744999885559082,0.2875003814697301,-1.986250877380371,-2.583750724792477,1.2425003051757848,0,0.02516715338774378,1.5365801010800368,27.864999771118164,2.961142179919399,28.184999465942386,-1.7142649543150896,27.79750061035156,0.02516715338774378
6900,2016-06-28,27.28249931335449,27.5049991607666,26.940000534057614,27.03750038146973,642400.0,0.013465796286522558,-1.56818359154866,-0.33446949674643145,32.2806720727455,49.58604600394853,0.5264917492809253,0.6911068761743486,-1.5767837702919643,-3.3872108446212543,35.935350018291516,0.5849990844726562,0.2692034724307142,-0.6438755035400412,-1.4263032797273851,0.13855227264730274,-1.0350893916337114,-0.252661615446371,0.7992507934570341,30.01872278540054,-16.968876822550925,0.39121388809367114,6,0.3825006484985387,-0.009999275207512426,-2.2499999999999964,-2.8474998474121023,0.8350009918212926,1,0.014478162474298228,-1.0866868384814066,26.920000076293945,1.5365801010800368,27.864999771118164,2.961142179919399,28.184999465942386,0.014478162474298228
6901,2016-06-29,27.2450008392334,27.53249931335449,27.102500915527344,27.53249931335449,1878000.0,-0.0013744515738972618,1.9913090783642984,-1.1734682755936356,32.763518830070865,44.961092806666464,0.46997062337397466,0.7185862411227291,-1.4394106968260054,-3.2980954587787537,33.04989740615893,0.4299983978271449,0.1327799680199817,-0.6516240119934089,-1.4910506990734191,0.1878026750866013,-1.0713373555334122,-0.23191066845340558,0.7168242263793942,27.204579352832898,-14.050587713264374,0.4197133435400046,6,0.4199991226196289,0.16749954223632812,-2.110001564025879,-2.6537513732910156,0.9099998474121129,2,0.016516749558796562,-1.56818359154866,27.28249931335449,-1.0866868384814066,26.920000076293945,1.5365801010800368,27.864999771118164,0.016516749558796562
6902,2016-06-30,28.1924991607666,28.21999931335449,27.125,27.332500457763672,1242800.0,0.03477696062937108,1.3934437164780618,-2.991315712655611,49.09302027618541,44.60626736004503,-0.5323324326681238,-0.21907627665652285,-2.273401046693202,-4.177764147953667,30.33537608019027,1.0949993133544886,0.03250747949511279,0.2824993133544922,-0.567291399577396,1.1322900262863804,-0.1423960431114537,0.7073946698204381,-1.3099994659423828,97.94391323878612,58.557400791995306,0.42489535646594495,6,-0.6412496566772461,-0.6199989318847656,-2.891249656677246,-3.434999465942383,-0.2974987030029297,3,-0.0031036488830348263,1.9913090783642984,27.2450008392334,-1.56818359154866,27.28249931335449,-1.0866868384814066,26.920000076293945,-0.0031036488830348263
6903,2016-07-01,28.059999465942386,28.489999771118164,27.927499771118164,28.1825008392334,665600.0,-0.004699820830662782,-1.9032200903712309,-0.1424436721395785,49.70379540526948,44.08329439504333,-0.354845721797691,-0.05742674632361755,-2.0373924237998793,-3.9763590582712247,28.670283309787393,0.5625,-0.0764758524896294,0.1296246528625531,-0.7136866429963789,0.972935948721485,-0.2920309950669129,0.5512803007920191,-1.1507497787475636,73.25037108756266,34.19570776370634,0.42165564792946675,7,-0.37374973297119496,-0.4412488937377965,-2.5543746948242223,-3.1412496566772496,-0.24499893188477273,4,0.013720607135047302,1.3934437164780618,28.1924991607666,1.9913090783642984,27.2450008392334,-1.56818359154866,27.28249931335449,0.013720607135047302
6904,2016-07-05,28.114999771118164,28.34749984741211,28.01250076293945,28.01250076293945,916000.0,0.0019600964441404134,-5.53663075233963,-0.8367172173263697,49.82270191104975,44.35165952073039,-0.3918762133248599,-0.11123897122170945,-1.9933641072316597,-3.9622728749727827,27.717159940157067,0.3349990844726598,-0.19331607616352287,0.18024997711181712,-0.6660853374967495,1.0265852917203837,-0.24291768019246618,0.6034176344161004,-1.1425200805664062,75.80643970437318,34.16374105461928,0.4231676573042825,7,-0.42875003814697266,-0.4824991226196289,-2.609375,-3.1962499618530273,-0.3549995422363246,1,0.0021340731435475213,-1.9032200903712309,28.059999465942386,1.3934437164780618,28.1924991607666,1.9913090783642984,27.2450008392334,0.0021340731435475213
6905,2016-07-06,28.23749923706055,28.584999084472656,28.01499938964844,28.20000076293945,1147200.0,0.004357085788356585,-1.7975361342020832,0.3658423119150532,50.89646681934318,44.71240106551748,-0.48065996128251953,-0.2457473658404048,-1.9994268133450284,-4.008204610777241,26.591687532554907,0.5699996948242152,-0.18240227227024874,0.30237445831299326,-0.5445181225530362,1.1492670391790227,-0.1210718321200197,0.7258207487460062,-1.2043187432861373,76.55984643412233,32.57452434805053,0.4234462904330146,7,-0.5037498474121129,-0.46874904632568715,-2.5131244659423864,-3.0999994277954137,-0.33249855041503906,2,-0.0026560020404493567,-5.53663075233963,28.114999771118164,-1.9032200903712309,28.059999465942386,1.3934437164780618,28.1924991607666,-0.0026560020404493567
6906,2016-07-07,28.792499542236328,28.84499931335449,28.229999542236328,28.457500457763672,1112800.0,0.019654725813940344,1.7954622300443317,8.933672431330962,56.25967187649236,44.36164884448516,-0.9830556577041172,-0.8234749104544363,-2.433976270257567,-4.487422718286389,25.29635616082759,0.6149997711181605,-0.17877062533509758,0.8449997901916504,-0.04552451001477209,1.7355240903980729,0.39973764008843915,1.2902619402948616,-1.6662099330200206,96.94768650716662,51.47957532650685,0.4452621501032119,7,-0.9287500381469727,-0.9287500381469727,-2.9543752670288086,-3.541250228881836,-1.0699996948242188,3,-0.0234435789803652,-1.7975361342020832,28.23749923706055,-5.53663075233963,28.114999771118164,-1.9032200903712309,28.059999465942386,-0.0234435789803652
6907,2016-07-08,28.792499542236328,29.354999542236328,28.607500076293945,28.93000030517578,839200.0,0.0,-1.9458124746313084,-0.41045116035436924,64.96135824366543,46.34964175408167,-0.9921551531203292,-0.839958998561638,-2.313459793621263,-4.422367500897927,24.087241286996548,0.7474994659423828,-0.14343358048986232,0.8281248092651374,-0.1141772079736505,1.7704268265039254,0.35697380064574347,1.2992758178845314,-1.5287131566889656,60.5954402669086,10.372008670465235,0.4711510086193933,7,-0.6737499237060547,-0.6737499237060547,-2.724374771118164,-3.3350000381469727,-0.9274997711181641,4,-0.02214114320487026,1.7954622300443317,28.792499542236328,-1.7975361342020832,28.23749923706055,-5.53663075233963,28.114999771118164,-0.02214114320487026
6908,2016-07-11,28.604999542236328,28.98500061035156,28.502500534057614,28.915000915527344,644800.0,-0.006512112632838685,1.1444411477981096,2.2545429324455544,60.3582314712414,49.57104854511815,-0.7695764891451624,-0.6599087560365078,-1.9936122354372081,-4.171479577727087,22.920031475868768,0.4825000762939453,-0.11671478132589996,0.6238748550415032,-0.35259181820331165,1.600341528286318,0.13564151841909577,1.1121081916639106,-1.1320918410200704,44.13402741469861,-8.160808254492899,0.48823333662240753,7,-0.45749950408935547,-0.4862499237060547,-2.34812498092651,-3.0725002288818324,-1.0224990844726562,0,-0.02482080390962138,-1.9458124746313084,28.792499542236328,1.7954622300443317,28.792499542236328,-1.7975361342020832,28.23749923706055,-0.02482080390962138
6909,2016-07-12,28.65749931335449,28.95499992370605,28.524999618530273,28.792499542236328,599200.0,0.0018353354993292381,-1.1500035762820793,0.4354826801206046,61.392028473433484,52.805643700750146,-0.61429239976583,-0.7033818822618905,-1.9154225764012374,-4.15708787399176,22.062226839648595,0.4300003051757777,-0.1578197307086171,0.6477496147155719,-0.37405157592757377,1.6695508053587176,0.13684901939399907,1.1586502100371447,-0.9963824280362239,47.94775004056633,-7.1831493786836305,0.510900595321573,7,-0.4287490844726527,-0.5387496948242152,-2.3681249618530202,-3.124999999999993,-0.6199989318847585,1,-0.029398893814306715,1.1444411477981096,28.604999542236328,-1.9458124746313084,28.792499542236328,1.7954622300443317,28.792499542236328,-0.029398893814306715
6910,2016-07-13,28.582500457763672,28.8174991607666,28.479999542236328,28.65749931335449,631200.0,-0.002617076066922075,-1.4107056491440795,0.5555461365658896,59.389966781047015,55.764137917525275,-0.3749228663103814,-0.6247772465517549,-1.708878410738663,-4.0201438982864985,21.38810371797295,0.33749961853027344,-0.13319501427674751,0.5501256942749038,-0.5024615518097733,1.6027129403595808,0.023832071232565255,1.0764193173172423,-0.7519953067535994,31.333414713541668,-25.026073844061226,0.526293623042338,7,-0.3425006866455078,-0.46375083923339844,-2.22312593460083,-3.050001144409176,-1.9350013732910156,2,-0.0287763567115914,-1.1500035762820793,28.65749931335449,1.1444411477981096,28.604999542236328,-1.9458124746313084,28.792499542236328,-0.0287763567115914
6911,2016-07-14,27.96999931335449,28.625,27.93000030517578,28.625,1044400.0,-0.021429235882083675,1.1221342480831895,8.733475750871497,47.55958685179291,55.59375642592611,0.39251115841852524,-0.0287124057973287,-1.0276683257304633,-3.3487900940851105,19.99700202469392,0.6949996948242188,0.026917245768832032,-0.052875423431398616,-1.1040414026164669,0.9982905557536697,-0.5784584130239345,0.4727075661611373,1.3850002288818395,2.806949445195237,-49.138716886705176,0.5255829895925344,7,0.6712503433227575,0.1487503051757848,-1.457499504089352,-2.36874961853027,-1.1824989318847585,3,-0.0023238694424259076,-1.4107056491440795,28.582500457763672,-1.1500035762820793,28.65749931335449,1.1444411477981096,28.604999542236328,-0.0023238694424259076
6912,2016-07-15,27.729999542236328,28.25,27.627500534057614,27.959999084472656,1055600.0,-0.008580614122631447,-1.862082573312724,0.351143971183048,48.43930192283012,55.45325715009952,0.6258174490709472,0.184933793971652,-0.7154155149225048,-3.043071542232056,18.514480915891554,0.6224994659423864,0.16335142541165482,-0.2701251983642585,-1.326200584955803,0.7859501882272859,-0.7981628916600307,0.2579124949315137,1.5965000152587905,7.550571080521983,-41.44971193660006,0.5280376932957718,7,0.7612504959106445,0.3887500762939453,-0.8524994850158691,-2.005000114440918,-0.9324989318847692,4,-0.00027045419935167736,1.1221342480831895,27.96999931335449,-1.4107056491440795,28.582500457763672,-1.1500035762820793,28.65749931335449,-0.00027045419935167736
6913,2016-07-18,27.90999984741211,28.01000022888184,27.732500076293945,27.8174991607666,712800.0,0.006491175915874781,-1.1142960944596092,-0.402177698903687,63.90450815258601,57.01790228804799,0.4719306394819114,0.03633071284362899,-0.8232888135247904,-3.156637130432742,18.047397740624447,0.28000068664551137,0.31506232646618315,-0.10887489318847798,-1.1432730029874882,0.9255232166105323,-0.6260739480879849,0.4083241617110289,1.348539749145509,21.280560696100224,-32.17553111993991,0.5171990548995057,7,0.5812501907348633,0.20874977111816406,-0.7524995803833008,-2.1512498855590785,-1.2525005340576207,0,-0.0016123280738075119,-1.862082573312724,27.729999542236328,1.1221342480831895,27.96999931335449,-1.4107056491440795,28.582500457763672,-0.0016123280738075119
6914,2016-07-19,27.71999931335449,28.01000022888184,27.67499923706055,27.8075008392334,508000.0,-0.006807615015993584,-2.77462336936681,-0.9459554199229202,56.45757039319292,57.63580268514241,0.6705203497956695,0.23710971315281526,-0.5659923452276736,-2.90163021166369,17.51201037076505,0.33500099182128906,0.3272361375430286,-0.298000431060796,-1.3334298024651652,0.7374289403435732,-0.8157151167629806,0.2197142546413886,1.4732987207031307,7.773015633865551,-46.63815754358721,0.5177146857021855,7,0.771250724792484,0.3987503051757848,-0.424374103546139,-1.9612493515014577,-1.4849987030029297,1,-0.004960276298584754,-1.1142960944596092,27.90999984741211,-1.862082573312724,27.729999542236328,1.1221342480831895,27.96999931335449,-0.004960276298584754
6915,2016-07-20,27.8700008392334,28.059999465942386,27.72249984741211,27.75,503200.0,0.005411310591434404,-2.8571132739698064,-1.371414247100825,58.928571428571445,57.932347079817866,0.5173074543356293,0.10592817247723829,-0.6531432792938077,-2.9846939405371025,17.202962034559285,0.34000015258789773,0.35048617175336716,-0.15649890899658203,-1.1836950663984886,0.8706972484053246,-0.6700969876975371,0.35709916970437305,1.2606652948242214,24.310820552338136,-32.15622645410607,0.5135980787009534,7,0.6212491989135742,0.248748779296875,-0.5743756294250488,-2.1112508773803675,-1.5975017547607422,2,0.006010030039200309,-2.77462336936681,27.71999931335449,-1.1142960944596092,27.90999984741211,-1.862082573312724,27.729999542236328,0.006010030039200309
6916,2016-07-21,27.72249984741211,28.022499084472656,27.56999969482422,27.940000534057614,502000.0,-0.005292464563318111,1.366023566488314,-1.812493046173379,41.29631761985729,55.30289812161696,0.5554822497684491,0.2608986054742459,-0.44401576274960064,-2.7660024108393415,16.757367949686987,0.4524993896484375,0.366595220024589,-0.30024986267089915,-1.3315056960872091,0.7310059707454108,-0.8158777793790541,0.21537805403725585,1.3480396626455118,22.426482962896475,-27.604568173342845,0.515627916708155,7,0.5550003051757812,0.39624977111816406,-0.4074997901916504,-1.9637498855590785,-1.302499771118164,3,-0.03877719429547777,-2.8571132739698064,27.8700008392334,-2.77462336936681,27.71999931335449,-1.1142960944596092,27.90999984741211,-0.03877719429547777
6917,2016-07-22,27.6875,27.82999992370605,27.63500022888184,27.802499771118164,519200.0,-0.0012625069025070657,1.294113027185328,0.5287329106486806,42.843437811707254,53.35680993722427,0.4662894939507112,0.27058927180009107,-0.34120626145223554,-2.6758587304453734,15.922059570937137,0.19499969482421164,0.3668156307180759,-0.31037473678588867,-1.3491252939651162,0.7283758203933388,-0.8297500153755024,0.20900054180372507,1.2930071211436172,23.979665318546658,-22.15947019545225,0.5193752785896136,7,0.5749998092651367,0.43124961853027344,-0.372499942779541,-1.928750038146969,-1.1800003051757812,4,-0.032505629563170046,1.366023566488314,27.72249984741211,-2.8571132739698064,27.8700008392334,-2.77462336936681,27.71999931335449,-0.032505629563170046
6918,2016-07-25,27.604999542236328,27.79999923706055,27.5625,27.75,370800.0,-0.0029797005061371618,-1.065214867397573,1.2608760552634635,40.304189127544916,51.013716676569985,0.4380926569556216,0.3505872271816841,-0.18957017641209006,-2.539970563201816,15.910054760279547,0.23749923706055043,0.28593148714281114,-0.37987518310546875,-1.432048680528876,0.6722983143179384,-0.9059619318171741,0.1462115656062366,1.2908771333281237,8.542630725406616,-32.445738264936956,0.5260867487117037,7,0.5850000381469727,0.5137500762939453,-0.28999948501586914,-1.8462495803832972,-1.4799995422363281,0,-0.029251908903286772,1.294113027185328,27.6875,1.366023566488314,27.72249984741211,-2.8571132739698064,27.8700008392334,-0.029251908903286772
6919,2016-07-26,27.59749984741211,27.75,27.51749992370605,27.559999465942386,685200.0,-0.0002716788606623721,-2.79593616193055,-0.258622504011972,37.276370293632645,48.55665040019061,0.31225603001308855,0.4336810045701682,-0.11739941018855404,-2.480780261817479,16.74945086541041,0.23250007629394887,0.15486242532517025,-0.4212498664855957,-1.3673475644677566,0.5248478314965652,-0.8942987154766762,0.05179898250548476,1.1917066941071859,14.74654215859356,-20.84412324928847,0.4730488489910808,7,0.47375011444091797,0.5212497711181641,-0.19124984741210938,-1.8387498855590785,-1.260000228881836,1,-0.03406107579508755,-1.065214867397573,27.604999542236328,1.294113027185328,27.6875,1.366023566488314,27.72249984741211,-0.03406107579508755
6920,2016-07-27,27.677499771118164,27.809999465942386,27.3174991607666,27.5674991607666,913200.0,0.0028988105498097827,1.6266682942708026,2.933319770103528,22.671612053304713,45.79131986702526,0.10100303350471052,0.40558539545580174,-0.14013663072919158,-2.514366714718115,17.7334302954122,0.4925003051757848,0.05394303893594099,-0.3609999656677232,-1.2575799776746628,0.5355800463392164,-0.8092899716711948,0.08729004033574839,0.9845361086198068,51.06392188797775,22.27471348142131,0.4482900060034705,7,0.10624980926513672,0.4412498474121094,-0.22812461853027344,-1.9187498092651332,-1.0450000762939453,2,-0.0521181166180289,-2.79593616193055,27.59749984741211,-1.065214867397573,27.604999542236328,1.294113027185328,27.6875,-0.0521181166180289
6921,2016-07-28,27.69499969482422,27.79750061035156,27.5625,27.63999938964844,568400.0,0.000632279788664869,-1.2381108083560062,0.4999999999999677,23.329322421675982,43.001322144674795,0.045138975153882654,0.4464147324913412,-0.09423480388721117,-2.48767444653798,18.715029706310954,0.23500061035155895,-0.06567540082432188,-0.36599998474121165,-1.1990718512409195,0.46707188175849623,-0.7825359179910656,0.05053594850864229,0.8056917786371862,73.6585311390488,46.872894398556966,0.41653593324985466,7,-0.0062503814697265625,0.4237499237060547,-0.24562454223632812,-1.9362497329711879,-0.9750003814697301,3,-0.05136308452884386,1.6266682942708026,27.677499771118164,-2.79593616193055,27.59749984741211,-1.065214867397573,27.604999542236328,-0.05136308452884386
6922,2016-07-29,28.104999542236328,28.272499084472656,27.52750015258789,27.645000457763672,882800.0,0.01480411092002032,-1.1438827597562984,8.363573311139394,39.03510019424817,40.238054593748366,-0.34204251512918304,0.031119012876096974,-0.43556739568172276,-2.8466176419675477,18.6420119378375,0.7449989318847656,-0.16867806517737094,0.0483748435974114,-0.7827059435675494,0.8794556307623722,-0.36716554998506723,0.46391523717989,0.25370885370169916,82.4607795164721,55.47906414152061,0.4155403935824795,7,-0.3100004196166992,0.013750076293945312,-0.6949996948242188,-2.3462495803832972,-1.2799987792968786,4,-0.05995372685952749,-1.2381108083560062,27.69499969482422,1.6266682942708026,27.677499771118164,-2.79593616193055,27.59749984741211,-0.05995372685952749
6923,2016-08-01,28.44499969482422,28.5625,28.01499938964844,28.22249984741211,756800.0,0.012097497175793892,1.393442896332042,0.4836962831506145,45.86174542812598,39.06074070874092,-0.6684687539331264,-0.29361267947324166,-0.7046768835024473,-3.1333052185425316,18.358635561550194,0.547500610351559,-0.15977456195054174,0.36912498474121236,-0.4799258841174172,1.218175853599842,-0.05540044968810065,0.7936504191705254,-1.1275005340576172,90.56223084571322,63.4965783802901,0.42452543442931456,8,-0.505000114440918,-0.3262500762939453,-1.047499656677246,-2.686249732971188,-0.9699993133544886,0,-0.0681139047560807,-1.1438827597562984,28.104999542236328,-1.2381108083560062,27.69499969482422,1.6266682942708026,27.677499771118164,-0.0681139047560807
6924,2016-08-02,28.17499923706055,28.477500915527344,27.997499465942386,28.47249984741211,722800.0,-0.009492018304109728,2.1219327626845073,-1.337082311793836,42.62442451675985,37.249168829650756,-0.36558421926172,-0.01990740189662077,-0.3769060251741756,-2.8110209844548457,18.043761598325638,0.4800014495849574,-0.1429998927054399,0.09612455368042205,-0.7539317849753928,0.9461808923362369,-0.3289036156474836,0.5211527230083277,-0.8326000595092822,68.87546170827878,40.600232006085655,0.42502816932790727,8,-0.23499965667724965,-0.05624961853027699,-0.7443737983703649,-2.4162492752075195,-0.5450000762939489,1,-0.07275951348967713,1.393442896332042,28.44499969482422,-1.1438827597562984,28.104999542236328,-1.2381108083560062,27.69499969482422,-0.07275951348967713
6925,2016-08-03,28.16250038146973,28.252500534057614,28.01000022888184,28.102500915527344,804000.0,-0.0004436151172767522,1.0208378036859553,-0.20167846335335077,54.45088703745208,38.71078765382795,-0.34333646268718,-0.014034940787457373,-0.3110713553457849,-2.75344446162946,17.357929560172742,0.24250030517577414,-0.20983195504577878,0.08737564086914418,-0.7603929741191529,0.9351442558574412,-0.33650866662500434,0.5112599483632927,-0.7956991874694879,61.35268816411712,28.622576180122685,0.4238843074941482,8,-0.22250080108642933,-0.015000343322757459,-0.7262501716613805,-2.403750419616699,-1.6324996948242188,2,-0.06480251178763463,2.1219327626845073,28.17499923706055,1.393442896332042,28.44499969482422,-1.1438827597562984,28.104999542236328,-0.06480251178763463
6926,2016-08-04,28.11750030517578,28.35000038146973,27.99250030517578,28.2549991607666,408400.0,-0.0015978721947415009,1.1831979266765418,-2.2916679912259825,59.847528641698084,40.60013107938248,-0.26419624186453916,-0.02339650868757559,-0.22594040457377673,-2.6633304291102284,16.342768114605743,0.35750007629394887,-0.230261448368001,0.07612552642822124,-0.7023031338065309,0.8545541866629733,-0.3130888036891548,0.4653398565455973,-0.7267851350555432,57.00485406477246,20.218505767148088,0.3892143301173761,8,-0.17750072479248047,0.11124992370605469,-0.6487503051757812,-2.3587503433227504,-1.1475009918212926,3,-0.052814104889623126,1.0208378036859553,28.16250038146973,2.1219327626845073,28.17499923706055,1.393442896332042,28.44499969482422,-0.052814104889623126
6927,2016-08-05,28.15500068664551,28.38500022888184,27.989999771118164,28.17499923706055,513200.0,0.001333702536239656,-1.257143012844591,0.14544521355546616,56.71234193851141,42.423259169489874,-0.2552500136593068,-0.11710977947925372,-0.22438399881733417,-2.6463386884000464,14.668690747826563,0.3950004577636754,-0.2728575723357025,0.14550085067749308,-0.5513598237129074,0.8423615250678935,-0.20292948651770715,0.4939311878726933,-0.7408498199276785,28.821109093635577,-9.516558742017644,0.3484303371952007,8,-0.21500110626221058,0.0849990844726527,-0.6162505149841344,-2.3962507247924805,-1.7600002288818395,4,-0.050967904041702705,1.1831979266765418,28.11750030517578,1.0208378036859553,28.16250038146973,2.1219327626845073,28.17499923706055,-0.050967904041702705
6928,2016-08-08,27.895000457763672,28.102500915527344,27.809999465942386,28.102500915527344,419200.0,-0.009234602114755464,1.8192848607408427,10.37577491654745,54.61743868057946,44.350044545817305,0.056113884341122855,0.09167187711227598,0.07197344763115865,-2.33803427311436,12.974770288015055,0.345001220703125,-0.24232180387893365,-0.07899942398071147,-0.7180703895034419,0.560071541542019,-0.3985349067420749,0.24053605878065198,-0.4578826083801957,12.734203330065858,-28.25232505967147,0.319535482761365,8,0.044999122619628906,0.44124889373779297,-0.33312559127807617,-2.136250495910641,-1.1424999237060582,0,-0.03835811712727266,-1.257143012844591,28.15500068664551,1.1831979266765418,28.11750030517578,1.0208378036859553,28.16250038146973,-0.03835811712727266
6929,2016-08-09,27.815000534057614,27.997499465942386,26.78000068664551,27.85000038146973,317200.0,-0.002867894690562478,6.378824834984293,0.1686735913227661,48.493142953891216,47.21910353477136,0.19021384719877688,0.11100915088486829,0.16840488778996843,-2.2097448609615817,11.301150951018569,1.217498779296875,-0.2147840726269763,-0.11687440872192667,-0.6717712089943859,0.4380223915505326,-0.3943228088581563,0.16057399141430295,0.7474994659423864,64.48599019349152,20.506494073990964,0.27744840013623046,8,-0.14375019073485973,0.25249958038330433,-0.162500381469723,-2.0562505722045827,-0.3924999237060547,1,-0.012223625599847687,1.8192848607408427,27.895000457763672,-1.257143012844591,28.15500068664551,1.1831979266765418,28.11750030517578,-0.012223625599847687
6930,2016-08-10,27.76000022888184,27.93000030517578,27.51749992370605,27.832500457763672,449600.0,-0.0019773612841901267,2.084115881266649,2.0714441416888514,51.08226204381903,50.30276349278724,0.28848479415239936,0.10670098495965874,0.23736035072212758,-2.111513908922273,9.656687043404489,0.4125003814697301,-0.17090392076209682,-0.13074970245360973,-0.597536412504013,0.33603700759679356,-0.36414305747881315,0.10264365257159369,0.7668497848510718,61.059178924801714,13.760448618903652,0.23339335502520214,8,-0.08874988555908558,0.3074998855590785,-0.10062503814697621,-2.0012502670288086,-0.889999389648441,2,-0.00468303555631755,6.378824834984293,27.815000534057614,1.8192848607408427,27.895000457763672,-1.257143012844591,28.15500068664551,-0.00468303555631755
6931,2016-08-11,27.90500068664551,27.95499992370605,26.059999465942386,27.82749938964844,304400.0,0.005223359386460347,20.352145367018963,-1.0689800320960245,55.90232308248137,52.176899369257605,0.19713667728993656,-0.045765082679618985,0.09635963596312891,-2.212241160654205,9.946222975375901,1.8950004577636648,-0.11070960457850987,0.017500686645512076,-0.447865741390963,0.4828671146819872,-0.21518252737272547,0.2501839006637496,0.586912340545652,79.35486517305594,27.904073377883414,0.23268321401823833,8,-0.59375095367432,-0.1975011825561559,-0.15375089645386097,-2.1462507247924805,-0.5700016021728551,3,-0.04927432238545093,2.084115881266649,27.76000022888184,6.378824834984293,27.815000534057614,1.8192848607408427,27.895000457763672,-0.04927432238545093
6932,2016-08-12,27.72249984741211,27.88500022888184,27.434999465942386,27.88500022888184,296800.0,-0.006540076500365144,4.538457926922067,-2.09674402579189,53.02445921663736,52.97275645686997,0.3572418209902395,0.14350253983518257,0.27808181476188665,-1.9861986272768064,10.887042777697907,0.470001220703125,-0.026608089856804185,-0.1646251678466797,-0.6305377251538538,0.3012873894604944,-0.3975814465002685,0.06833111080690912,0.6721366373291033,81.3953097466613,23.504155303777708,0.23295627865358717,8,-0.4537496566772461,-0.015000343322753906,0.1412496566772461,-1.8687505722045898,-0.5650005340576207,4,-0.02714403600683457,20.352145367018963,27.90500068664551,2.084115881266649,27.76000022888184,6.378824834984293,27.815000534057614,-0.02714403600683457
6933,2016-08-15,27.864999771118164,28.01000022888184,27.78000068664551,27.78249931335449,306400.0,0.005140226332054798,-4.257269913241043,-0.5076939328849716,56.4380206186324,54.507600468189146,0.13836764272377167,-0.0026788810449005496,0.1452278418781603,-2.0758626820951456,11.77338365747263,0.2875003814697301,0.06384129856892784,-0.019875240325927024,-0.4857573003181521,0.44600681966629807,-0.25281627032203957,0.21306578967018552,0.436251232871097,92.56408199835265,28.00856522617893,0.2329410299961125,8,-0.6424999237060511,-0.3424997329711914,0.2537498474121094,-1.7562503814697266,-0.9925003051757777,0,-0.052754327128261225,4.538457926922067,27.72249984741211,20.352145367018963,27.90500068664551,2.084115881266649,27.76000022888184,-0.052754327128261225
6934,2016-08-16,27.582500457763672,27.82749938964844,27.542499542236328,27.772499084472656,710400.0,-0.01013814159967441,-1.111106401616325,-2.3030008785313663,47.91668235209478,53.78157772537166,0.3665266447261537,0.2835278133768604,0.42220009755016363,-1.7458651345230187,12.922885884268934,0.32250022888183594,0.0822393333537974,-0.2954996109008796,-0.7754711064987809,0.1844718846970217,-0.5354853586998303,-0.05551386310192896,0.6291004847037129,78.0769433918708,11.326772138250803,0.2399857477989509,8,-0.36000061035155895,-0.07500076293945312,0.5506243705749512,-1.4737510681152344,-0.20499992370605824,1,-0.030091540285733465,-4.257269913241043,27.864999771118164,4.538457926922067,27.72249984741211,20.352145367018963,27.90500068664551,-0.030091540285733465
6935,2016-08-17,28.03750038146973,28.5575008392334,27.07250022888184,27.30500030517578,1110000.0,0.016495963605721142,-1.4801675599480844,-3.855291424900133,56.30175897155511,53.38760331757801,-0.12076939868655501,-0.16683370746742554,-0.03968186027437426,-2.1466861220425386,13.483286748429336,1.485000610351559,0.06614555271087141,0.1511253356933615,-0.33407534575424336,0.6363260171409664,-0.09147500503043915,0.39372567641716216,-1.9775009155273438,79.17917229897446,12.753334597826267,0.24260034072380207,8,-0.7287502288818395,-0.5987510681152379,0.13624954223632457,-1.9287509918212926,-0.9525012969970739,2,-0.02193490014268995,-1.111106401616325,27.582500457763672,-4.257269913241043,27.864999771118164,4.538457926922067,27.72249984741211,-0.02193490014268995
6936,2016-08-18,26.647499084472656,27.95499992370605,26.584999084472656,27.95499992370605,944400.0,-0.049576505682929595,1.0956022330917177,-1.784983894948703,30.29074218129378,50.4518700112205,1.1608604842976327,1.2000279343727556,1.3169886110916096,-0.714070326454955,14.622636907582514,1.4525012969970739,0.04426062078842108,-1.1851259231567397,-1.920462697546629,-0.4497891487668504,-1.5527943103516826,-0.8174575359617968,-0.537549591064451,3.1685649885559184,-58.699655218619306,0.3676683871949446,8,0.6612510681152344,0.6950006484985352,1.5318756103515625,-0.5387496948242188,0.41500091552734375,3,0.008349817521539737,-1.4801675599480844,28.03750038146973,-1.111106401616325,27.582500457763672,-4.257269913241043,27.864999771118164,0.008349817521539737
6937,2016-08-19,26.78750038146973,26.8700008392334,26.42499923706055,26.59499931335449,638800.0,0.005253825004488011,1.4895056393183534,-0.14722825587485466,26.304535259058497,47.30599185327372,0.9012564383096233,1.042598356468563,1.1474975241634375,-0.8164774979983314,15.886290078431767,0.445001602172848,-0.016802169211675988,-1.00012464523315,-1.8705927669150988,-0.12965652355120127,-1.4353587060741226,-0.5648905843921774,-0.6285998611450196,16.99886856074669,-39.53618065238126,0.43523406084097416,8,0.5212497711181605,0.5237493515014613,1.5924992561340297,-0.6700010299682653,0.5550003051757812,4,0.020438588715117945,1.0956022330917177,26.647499084472656,-1.4801675599480844,28.03750038146973,-1.111106401616325,27.582500457763672,0.020438588715117945
6938,2016-08-22,26.79750061035156,26.92499923706055,26.3700008392334,26.71500015258789,629600.0,0.0003733169851394269,2.2889016988233215,0.4285714285713943,28.72590998854706,45.109632634902155,0.8037241756481102,1.0213665172684863,1.1134796914847094,-0.7842923252742686,17.388802615958944,0.554998397827152,-0.09384393191496798,-0.9497494697570836,-1.9245408517714537,0.02504191225728647,-1.4371451607642705,-0.4623537787498968,-0.5906280836486744,19.542846679687337,-33.96759605861525,0.4873956910071855,8,0.5112495422363317,0.5137491226196325,1.507499217987064,-0.2437505722045863,0.3799991607666051,0,0.013434040294932004,1.4895056393183534,26.78750038146973,1.0956022330917177,26.647499084472656,-1.4801675599480844,28.03750038146973,0.013434040294932004
6939,2016-08-23,26.65749931335449,26.92250061035156,26.63999938964844,26.69499969482422,530400.0,-0.005224416225705353,-6.79311252006055,-0.45454755629543414,27.63746491391153,42.50465517602354,0.8518479024995891,1.1460954618479668,1.2333054260956757,-0.6064034176916522,19.080378062532365,0.2825012207031179,-0.17680652844208922,-1.0427507400512717,-2.131882522119934,0.04638104201739068,-1.5873166310856028,-0.4981848490169405,-0.4036142204009927,13.142787388392696,-37.74909598089162,0.5445658910343311,8,0.651250839233402,0.6537504196167028,1.6475005149841344,0.37500000000000355,0.407501220703125,1,0.008065278369160156,2.2889016988233215,26.79750061035156,1.4895056393183534,26.78750038146973,1.0956022330917177,26.647499084472656,0.008065278369160156
6940,2016-08-24,26.23500061035156,26.834999084472656,26.11249923706055,26.65250015258789,620000.0,-0.015849149915996508,-1.18112407943757,11.133207873454102,24.84973116224552,39.054367184886225,1.1569410659662545,1.5336139241136557,1.628852409570566,-0.14469625793166685,20.7891878461942,0.7224998474121058,-0.25509711102818144,-1.3931244850158713,-2.6644177633222554,-0.1218312067094871,-2.028771124169065,-0.7574778458626774,2.3225002288818395,6.648647361648334,-41.67428603189071,0.6356466391531925,8,1.0999994277954137,1.0762491226196325,2.069999217987064,0.8524990081787145,1.139999389648441,2,0.04354869057084221,-6.79311252006055,26.65749931335449,2.2889016988233215,26.79750061035156,1.4895056393183534,26.78750038146973,0.04354869057084221
6941,2016-08-25,26.272499084472656,26.5,25.997499465942386,26.07500076293945,585600.0,0.0014293300266325915,-1.851059455013781,-0.47305039060715875,24.849692862264803,35.92383758995594,0.9649995421409656,1.4588785484220992,1.5633151056259607,-0.13239070354959992,22.632630675424213,0.5025005340576136,-0.3206576635664149,-1.2845009803771958,-2.6919219601171456,0.12291999936275388,-1.9882114702471725,-0.5807904905072192,2.2361017227172866,29.64956187522711,-20.266940406197275,0.7037104898699749,8,1.0050010681152344,1.0075006484985352,2.032500743865967,0.8150005340576172,1.1425018310546875,3,0.030925874138870713,-1.18112407943757,26.23500061035156,-6.79311252006055,26.65749931335449,2.2889016988233215,26.79750061035156,0.030925874138870713
6942,2016-08-26,26.420000076293945,26.559999465942386,26.22249984741211,26.26749992370605,375600.0,0.00561427336421394,-1.7834985055844244,0.7721592335773514,29.68320699129403,32.95108052025167,0.6853845298370942,1.2423658561927056,1.3881052227322002,-0.23934247352584492,24.16540741894402,0.337499618530277,-0.39233631626683874,-1.0527500152587876,-2.522405542692759,0.4169055121751839,-1.7875777789757734,-0.31792225154180187,1.9881566772460957,45.55263769415336,-8.692619678523805,0.7348277637169864,8,0.8575000762939453,0.8599996566772461,1.7781248092651367,0.7062492370605469,1.1700000762939453,4,0.02431869499813355,-1.851059455013781,26.272499084472656,-1.18112407943757,26.23500061035156,-6.79311252006055,26.65749931335449,0.02431869499813355
6943,2016-08-29,26.50749969482422,26.6875,26.26499938964844,26.51250076293945,503600.0,0.0033118704874184335,1.3802881980636157,-0.03279385646744473,32.02749306669456,31.1856150440961,0.43032656518545664,1.056435147894618,1.2942968054491573,-0.2816201412485917,25.097200340033755,0.42250061035155895,-0.493232845509219,-0.868375396728517,-2.32354467457035,0.5867938811133158,-1.5959600356494335,-0.14079075780760064,1.8042307672119158,55.135091666030924,2.0949490156347323,0.7275846389209171,8,0.7700004577636719,0.7725000381469727,1.6831250190734863,0.6187496185302734,1.2150001525878906,0,0.03150055650040562,-1.7834985055844244,26.420000076293945,-1.851059455013781,26.272499084472656,-1.18112407943757,26.23500061035156,0.03150055650040562
6944,2016-08-30,26.125,26.604999542236328,26.05500030517578,26.372499465942386,639200.0,-0.014429866989639328,-1.8387141232815354,49.4893211289451,29.38210114185904,28.19454195190765,0.6530084963101856,1.3465160530301006,1.659384788538265,0.14748990502116754,26.213497541020786,0.5499992370605469,-0.5941736769733801,-1.1483751296997085,-2.6544451623354384,0.35769490293602146,-1.9014101460175716,-0.39534011338184527,2.0941612221923833,15.223951299388606,-35.281591260941056,0.7530350163178647,8,0.8512496948242188,1.1549997329711914,2.029374599456787,1.0012493133544922,1.6674995422363281,1,0.04028707257868569,1.3802881980636157,26.50749969482422,-1.7834985055844244,26.420000076293945,-1.851059455013781,26.272499084472656,0.04028707257868569
6945,2016-08-31,26.337499618530273,26.45249938964844,26.03000068664551,26.03000068664551,680800.0,0.008133956690153932,-1.7479685891154229,-1.2424226077172327,30.564158789740958,28.224921575068443,0.19445295321680334,1.0437977157807872,1.4327926034786564,-0.012539027332291397,27.400568525874025,0.4224987030029297,-0.7218787483230962,-0.8446254730224609,-2.3450086416305247,0.6557576955856028,-1.594817057326491,-0.09443388871843084,1.7927951334121097,49.2753462940795,2.3191206012668815,0.7501915843040314,8,0.12374973297119496,0.942500114440918,1.757500171661377,0.7887496948242188,1.4025001525878906,2,0.027622246836806585,-1.8387141232815354,26.125,1.3802881980636157,26.50749969482422,-1.7834985055844244,26.420000076293945,0.027622246836806585
6946,2016-09-01,26.63249969482422,26.8799991607666,26.290000915527344,26.290000915527344,917200.0,0.011200762432527656,-2.445257506905462,1.113821037353162,36.85162807948193,29.396820777337712,-0.11499107910028528,0.6659863194618438,1.1236941367342475,-0.25258081614245853,28.088609813068434,0.5899982452392578,-0.8101233940959247,-0.4753753662109368,-1.9270430674851227,0.9762923350632491,-1.201209216848028,0.25045848442615437,1.412483245678164,70.88236350091091,27.11413147534995,0.7258338506370928,9,-0.17125034332275035,0.6475000381469727,1.3187499046325684,0.5799999237060547,1.1149997711181676,3,0.027879482349908002,-1.7479685891154229,26.337499618530273,-1.8387141232815354,26.125,1.3802881980636157,26.50749969482422,0.027879482349908002
6947,2016-09-02,26.71999931335449,26.86000061035156,26.66250038146973,26.75,664800.0,0.0032854452091581887,-1.7241683219110864,-0.08759355787223705,36.00243991385684,30.205324102372135,-0.2381127670390022,0.49062225111573454,1.0103300451629273,-0.2866899574892763,28.74003897164569,0.2275009155273402,-0.9701259384494278,-0.31612567901611754,-1.6896248498735993,1.0573734918413642,-1.0028752644448566,0.37062390641262155,1.2430842881654947,81.17645474863295,41.78030119824881,0.6867495854287404,9,-0.259999275207516,0.5600004196167028,1.1837501525878942,0.4925003051757848,-0.04249954223632457,4,0.026010539671889044,-2.445257506905462,26.63249969482422,-1.7479685891154229,26.337499618530273,-1.8387141232815354,26.125,0.026010539671889044
6948,2016-09-06,26.82500076293945,26.962499618530273,26.0,26.71999931335449,542800.0,0.003929695070481687,4.0657986538103446,-3.4999682115832846,40.319498381009275,31.61443893204966,-0.37861891218421917,0.3176342407203059,0.8904671040637702,-0.33395487898806664,30.27182970318185,0.9624996185302734,-0.9191004091027821,-0.15762424468994496,-1.4723614629000075,1.1571129735201175,-0.8149928537949762,0.4997443644150863,1.0594594731574283,85.71439895209693,49.09562724353609,0.6573686091050311,9,-0.34500122070312145,0.45499897003174183,1.1318736076355016,0.38749885559082387,-0.5325012207031214,1,0.02851814978157763,-1.7241683219110864,26.71999931335449,-2.445257506905462,26.63249969482422,-1.7479685891154229,26.337499618530273,0.02851814978157763
6949,2016-09-07,27.47500038146973,27.540000915527344,26.727500915527344,26.774999618530273,961200.0,0.02423111276955847,-1.0440298650697684,6.66658189678665,43.152772631150775,33.648110206372465,-1.0062823372263239,-0.3785519168675755,0.26331746021586966,-0.926203164587033,31.136646387856953,0.8125,-0.8479095689170677,0.5093753814697308,-0.7683150318255585,1.7870657947650201,-0.12946982517791383,1.1482205881173755,0.33398142382096907,95.77918860942005,61.87777439681938,0.6388452066476447,9,-0.7062501907348668,-0.1975002288818395,0.554374217987057,-0.2625007629394567,-1.0500011444091797,2,0.009008169699946666,4.0657986538103446,26.82500076293945,-1.7241683219110864,26.71999931335449,-2.445257506905462,26.63249969482422,0.009008169699946666
6950,2016-09-08,27.6299991607666,27.76499938964844,27.1825008392334,27.53000068664551,934800.0,0.005641447757773532,2.1486499025702472,0.14285480733074443,67.10183218383324,38.342792353213405,-1.0533631883854575,-0.5731764729971935,0.12175465013482878,-1.0261144599966983,31.89843002833098,0.5824985504150426,-0.7877888459549993,0.6708742141723647,-0.5910255041241115,1.9327739324688409,0.03992435502412661,1.3018240733206028,-1.6324996948242152,92.35125917472814,52.30843198562412,0.6309498591482389,9,-0.7474994659423828,-0.35249900817871094,0.39937543869018555,-0.2999992370605469,-1.2049999237060511,3,0.005881302439576963,-1.0440298650697684,27.47500038146973,4.0657986538103446,26.82500076293945,-1.7241683219110864,26.71999931335449,0.005881302439576963
6951,2016-09-09,26.53000068664551,27.625,26.522499084472656,27.417499542236328,792800.0,-0.039811744753254996,-1.4432097486955033,-8.87512397955319,46.64057507669215,40.226944362702085,0.09722767581730807,0.4411465386852953,1.2238929085258832,0.12840347742382363,31.032650919003313,1.1075000762939453,-0.7334791796824938,-0.3603742599487276,-1.553229501996455,0.8324809820989998,-0.9568018809725913,0.23605336107513608,-0.49715122222900376,30.028377899387195,-12.395256755066079,0.5964276210238635,9,0.3524990081787074,0.7474994659423793,1.5137491226196254,1.0274991989135707,-0.2575016021728551,4,0.04560870912761539,2.1486499025702472,27.6299991607666,-1.0440298650697684,27.47500038146973,4.0657986538103446,26.82500076293945,0.04560870912761539
6952,2016-09-12,26.96999931335449,27.0049991607666,26.38750076293945,26.38750076293945,670000.0,0.016584945922389682,-1.1201714489664396,-0.6563372411644002,52.023447550648285,42.44871708314139,-0.2866983891414989,-0.06125885954926247,0.7606456301567626,-0.25368419919255203,30.174738501557563,0.617498397827152,-0.6087143453675168,0.11724939346312979,-1.0108031969324678,1.2453019838587274,-0.446776901734669,0.6812756886609286,-0.902506850433344,54.957487183476964,9.241385348181637,0.5640262951977982,9,-0.08749961853026988,0.307500839233402,1.1143755912780797,0.6525001525878942,-0.6649990081787074,0,0.02882833416324604,-1.4432097486955033,26.53000068664551,2.1486499025702472,27.6299991607666,-1.0440298650697684,27.47500038146973,0.02882833416324604
6953,2016-09-13,26.395000457763672,26.71750068664551,26.1924991607666,26.71750068664551,590800.0,-0.021319943278830578,2.255821105610804,-0.553649839389391,47.20596839663498,44.42914677811649,0.30247246232693215,0.4194712010415529,1.3095064750213297,0.3711209593959168,29.6503205685129,0.7775001525878871,-0.49318513038686973,-0.38424949645996165,-1.4225910366117702,0.6540920436918469,-0.9034202665358677,0.13492127361594441,-0.2935578563079808,12.877664071379073,-35.43201542440483,0.5191707700759046,9,0.4874992370605469,0.8824996948242188,1.6949992179870605,1.3674993515014648,-0.21500015258789062,1,0.01070275841845647,-1.1201714489664396,26.96999931335449,-1.4432097486955033,26.53000068664551,2.1486499025702472,27.6299991607666,0.01070275841845647
6954,2016-09-14,26.752500534057614,26.77750015258789,26.315000534057614,26.415000915527344,819200.0,0.013544234517669285,1.3871018551789158,-1.0465097023355168,55.5855434108173,47.20930062490275,0.04843777385537251,-0.003582293964203842,0.9277105654642881,0.062419060474521615,28.790913214440096,0.462499618530277,-0.399187215270576,0.014750576019284978,-0.952316247764152,0.981817399802722,-0.46878283587243175,0.4982839879110017,-0.6177867968380681,35.61216481915638,-17.225142150899536,0.4835334118917181,9,0.12999916076660512,0.524999618530277,1.3856239318847692,1.1699991226196325,-0.2674999237060547,2,-0.01719469143587815,2.255821105610804,26.395000457763672,-1.1201714489664396,26.96999931335449,-1.4432097486955033,26.53000068664551,-0.01719469143587815
6955,2016-09-15,27.42250061035156,27.51749992370605,26.63750076293945,26.76499938964844,849200.0,0.02504439072680298,1.076694558597829,1.9481539670070693,60.92120125751076,49.88369764468373,-0.5045257736097035,-0.761037783514201,0.2367500597628336,-0.5474856067313532,28.995846971346694,0.8799991607666016,-0.2995839764139916,0.7155006408691378,-0.1056548613742514,1.536656143112527,0.3049228897474414,1.1260783919908341,-1.2551811600834348,85.86392523464012,28.850392003748425,0.41057775112169487,9,-0.5400009155273402,-0.14500045776366832,0.446874618530277,0.546249389648441,-1.1875,3,-0.03637528858015482,1.3871018551789158,26.752500534057614,2.255821105610804,26.395000457763672,-1.1201714489664396,26.96999931335449,-0.03637528858015482
6956,2016-09-16,26.8700008392334,27.397499084472656,26.864999771118164,27.239999771118164,1044800.0,-0.020147680146631153,-1.8026200873362446,-0.5627349733116793,53.96826464740928,51.87990039285622,0.09521981997872331,-0.20133669014694533,0.743545091165025,0.06011181804904808,28.623666458169495,0.5575008392333949,-0.15552194021526589,0.15187578201294016,-0.6719102506673487,0.975661814693229,-0.26001723432720425,0.5637687983530846,-0.6707277901776685,51.13217270636075,-7.028247100143929,0.41189301634014386,9,0.012498855590820312,0.4074993133544922,0.9993743896484375,1.1124992370605469,-0.4900016784667969,4,-0.016561279801788897,1.076694558597829,27.42250061035156,1.3871018551789158,26.752500534057614,2.255821105610804,26.395000457763672,-0.016561279801788897
6957,2016-09-19,27.334999084472656,27.497499465942386,26.940000534057614,27.01000022888184,787200.0,0.017305479371638288,-1.3978539170525754,-0.8783778210798622,56.84167300610481,53.71569757342239,-0.30549227556215897,-0.6568939171599055,0.23730309372184877,-0.3477229870355387,27.989937614808092,0.6274986267089879,-0.009700543898912173,0.5894990921020522,-0.27915917995712647,1.4581573641612309,0.15516995607246287,1.0238282281316415,-1.1044115086050716,86.22635968687854,26.53968945868737,0.4343291360295899,9,-0.3562498092651367,-0.057498931884765625,0.1743755340576172,0.3725004196166992,-1.625,0,-0.03886958242495575,-1.8026200873362446,26.8700008392334,1.076694558597829,27.42250061035156,1.3871018551789158,26.752500534057614,-0.03886958242495575
6958,2016-09-20,27.15749931335449,27.5,27.102500915527344,27.40500068664551,698400.0,-0.006493498337777348,-1.2237824917836868,-0.7615453686478033,58.836119300758796,55.45829164782328,-0.08478345086845707,-0.47541592135963384,0.3766908031684295,-0.10780333685152499,27.3203694009348,0.39749908447265625,0.08891554172042859,0.3939993858337374,-0.4939021725543,1.2819009442217748,-0.049951393360281315,0.8379501650277561,-0.8962235012112885,70.06230411004098,4.555123576773582,0.44395077919401943,9,-0.1787500381469691,0.12000083923340199,0.33062553405762074,0.5500001907348668,-1.7824993133544886,1,-0.03139092441252489,-1.3978539170525754,27.334999084472656,-1.8026200873362446,26.8700008392334,1.076694558597829,27.42250061035156,-0.03139092441252489
6959,2016-09-21,26.872499465942386,27.315000534057614,26.604999542236328,27.239999771118164,1022400.0,-0.010494333227211272,1.743955476927637,1.4848414790153712,54.52240451959916,54.06057746290838,0.1181931568820147,-0.18285816487449225,0.6177885941521559,0.23611790934206311,26.870001358923833,0.7100009918212855,0.18360888657148067,0.0982495307922413,-0.789454439362391,0.9859535009468736,-0.34560245428507486,0.5421015158695575,-0.5811491822490815,29.315047877043977,-36.6654745427407,0.44385198507731666,9,0.036250114440914416,0.40500068664550426,0.5000004768371547,0.8350000381469691,-1.5749988555908274,2,-0.025769808336744582,-1.2237824917836868,27.15749931335449,-1.3978539170525754,27.334999084472656,-1.8026200873362446,26.8700008392334,-0.025769808336744582
6960,2016-09-22,27.377500534057614,27.415000915527344,26.84250068664551,26.940000534057614,631200.0,0.018792485929909564,1.2341439087748622,-1.1904752018933453,56.08164518548944,55.10958525277475,-0.4765005973075098,-0.6301874085516381,0.07626626803077485,-0.20690604716428496,25.72575265995212,0.5725002288818324,0.26414326883642403,0.5461256027221637,-0.3425094541561613,1.4347606596004887,0.10180807428300298,0.9904431311613244,-1.0566772682452061,86.31291583375561,20.086919522249204,0.44431752843916217,9,-0.5225009918212855,-0.10000038146972301,-0.012500762939449572,0.32999897003174183,-2.122501373291012,3,-0.03259975915609192,1.743955476927637,26.872499465942386,-1.2237824917836868,27.15749931335449,-1.3978539170525754,27.334999084472656,-0.03259975915609192
6961,2016-09-23,27.084999084472656,27.309999465942386,26.982500076293945,27.26250076293945,631200.0,-0.01068400854274787,1.4036733208275805,-0.4057181222098133,52.88309633080742,55.205101783903544,-0.10839206565317738,-0.28848526806538644,0.34784034155115506,0.11756037918824092,24.39850787801621,0.3950004577636683,0.2784678760124848,0.21299915313720774,-0.6416991244143198,1.0676974306887352,-0.214349985638556,0.6403482919129715,-0.7352922961835269,53.631206338787564,-10.261500476796549,0.4273491387757637,9,-0.22999954223632812,-0.1087493896484375,0.28875064849853516,0.6225004196166992,-1.0874996185302699,4,-0.0313826288666329,1.2341439087748622,27.377500534057614,1.743955476927637,26.872499465942386,-1.2237824917836868,27.15749931335449,-0.0313826288666329
6962,2016-09-26,27.0625,27.497499465942386,26.90500068664551,26.917499542236328,568800.0,-0.0008306843357271942,-5.97064895431319,-0.8168962627065991,51.90075610153735,55.72674486222603,-0.07978179550572406,-0.22702329825980172,0.3564562251569363,0.17465311672384942,23.009937125696812,0.592498779296875,0.1797410858164703,0.15837507247924876,-0.6727642269406395,0.989514371899137,-0.2571945772306954,0.5739447221891929,-0.6844873596836827,51.117343437658505,-9.601354033162501,0.4155696497099441,9,-0.14624977111816762,-0.1812505722045863,0.263124942779541,0.6449995040893555,-1.7299995422363281,0,-0.02521943054904008,1.4036733208275805,27.084999084472656,1.2341439087748622,27.377500534057614,1.743955476927637,26.872499465942386,-0.02521943054904008
6963,2016-09-27,27.34250068664551,27.54999923706055,27.01000022888184,27.01749992370605,759600.0,0.010346445695908146,-2.1764633284341337,2.2413774959880524,48.87282167775434,54.9808868918857,-0.23607067087421996,-0.46510661227679506,0.05973689292361328,-0.07061074337557471,21.815584740347855,0.5399990081787109,0.2460277539187743,0.39662570953369425,-0.43451364031278317,1.2277650593801717,-0.018943965389546236,0.8121953844569347,-0.9367483113425514,78.04247434665727,20.859864037133498,0.41556967492323926,9,-0.26500129699707387,-0.46125125885009766,-0.03250074386597035,0.3649988174438441,-2.2725009918212926,1,-0.05970564363815467,-5.97064895431319,27.0625,1.4036733208275805,27.084999084472656,1.2341439087748622,27.377500534057614,-0.05970564363815467
6964,2016-09-28,27.177499771118164,27.309999465942386,26.940000534057614,27.309999465942386,510000.0,-0.006034594912086355,4.584902401105353,-0.4076904116342145,46.15711571805111,53.340432943056854,-0.004965944472623107,-0.2289505489845567,0.2118823577795439,0.12648436155786058,20.347389637295063,0.40250015258789773,0.252526175981,0.17899980545043803,-0.5616530315209296,0.9196526424218057,-0.19132661303524756,0.5493262239361236,-0.7445624555282961,47.34979093259379,-5.161805169322861,0.37032641848568426,9,-0.10000038146972656,-0.29625034332275035,0.13250017166137695,0.5299997329711914,-2.3575000762939453,2,-0.06632323746843338,-2.1764633284341337,27.34250068664551,-5.97064895431319,27.0625,1.4036733208275805,27.084999084472656,-0.06632323746843338
6965,2016-09-29,27.065000534057614,27.584999084472656,27.042499542236328,27.11249923706055,817600.0,-0.004139425554520848,-10.729632760789327,0.35848160304029275,55.459184666466804,53.50609072295214,0.057539859697786966,-0.06235102188449204,0.30511810430458297,0.2669971777584088,18.571659976560124,0.5424995422363281,0.33068122233297714,0.030125522613520417,-0.6421415696576389,0.7023926148846797,-0.30600802352205747,0.3662590687490983,-0.6054219769865732,23.529444763894006,-30.511422745384017,0.3361335461355791,9,0.029998779296878553,-0.18375110626219993,0.24499940872192738,0.6424989700317418,-2.2049999237060547,3,-0.06530574132011924,4.584902401105353,27.177499771118164,-2.1764633284341337,27.34250068664551,-5.97064895431319,27.0625,-0.06530574132011924
6966,2016-09-30,27.375,27.542499542236328,26.927499771118164,27.104999542236328,640000.0,0.011453887301878796,1.033058632887129,-5.684375376459817,54.24529150653801,53.21760388966693,-0.19365732878752695,-0.33083413341237033,-0.01618467740322771,-0.013300850511356543,17.805381066897862,0.6149997711181641,0.3471178355925346,0.30299997329711914,-0.3576126981832104,0.9636126447774487,-0.02730636244304563,0.6333063090372839,-0.88931302627741,69.11770893230282,14.56518926115799,0.3303063357401639,9,-0.2800006866455078,-0.4937505722045863,-0.05187511444091797,0.33249950408935547,-2.1774997711181605,4,-0.07744295303135706,-10.729632760789327,27.065000534057614,4.584902401105353,27.177499771118164,-2.1764633284341337,27.34250068664551,-0.07744295303135706
6967,2016-10-03,27.415000915527344,27.584999084472656,27.25,27.34250068664551,1071200.0,0.0014612206585331577,-1.6019184474649086,0.2685189109764064,62.04250662054804,53.57386914742129,-0.24710197650155408,-0.3331799015310004,-0.06612882212841953,-0.02043162642958407,16.966250515818963,0.33499908447265625,0.2750962454779824,0.3082508087158189,-0.34749897979183686,0.9640005972234746,-0.019624085538008984,0.6361257029696468,-0.9037276934862355,74.14473817805228,13.729059118788633,0.3278748942538271,10,-0.32000160217285156,-0.532501220703125,-0.13625097274780273,0.2612485885620117,-2.2275009155273438,0,-0.051705321986041275,1.033058632887129,27.375,-10.729632760789327,27.065000534057614,4.584902401105353,27.177499771118164,-0.051705321986041275
6968,2016-10-04,27.59000015258789,27.78000068664551,27.26499938964844,27.43000030517578,871600.0,0.006383338727573351,-1.1020389097788565,2.2068874799401255,60.33312357596007,54.219504598128054,-0.39593608272967273,-0.47213537251542803,-0.24658314656095826,-0.16077030867905506,15.076117974652314,0.5150012969970703,0.2918482444320176,0.4450000762939439,-0.23049953452359517,1.120499687111483,0.10725027088517436,0.7827498817027134,-1.0536524071946367,77.71257125981049,13.574503657012698,0.3377498054087692,10,-0.27874946594237926,-0.6999998092651367,-0.3112502098083496,0.08624935150146484,-1.6350002288818395,1,-0.0818231128067779,-1.6019184474649086,27.415000915527344,1.033058632887129,27.375,-10.729632760789327,27.065000534057614,-0.0818231128067779
6969,2016-10-05,27.72249984741211,27.96999931335449,27.59250068664551,27.71750068664551,1510400.0,0.0048024535734476625,-1.96078328708312,0.031244784588586146,54.26741520843559,54.01792348956652,-0.44162499919574216,-0.6167641379873068,-0.38286896824133976,-0.2603611802753676,14.445506423730414,0.379999160766598,0.254934483856907,0.5651247978210456,-0.14405807889254518,1.2743076745346364,0.21053335946425022,0.919716236177841,-1.1364059843687642,76.25903360960196,14.254912010144395,0.3545914383567961,10,-0.2849998474121094,-0.7375001907348633,-0.44374990463256836,-0.046250343322753906,-1.3950004577636683,2,-0.09568041003472139,-1.1020389097788565,27.59000015258789,-1.6019184474649086,27.415000915527344,1.033058632887129,27.375,-0.09568041003472139
6970,2016-10-06,27.792499542236328,27.88999938964844,27.53249931335449,27.75,722400.0,0.0025250138050141313,2.010536629242328,8.501335368186126,65.21020464770493,55.387602191444024,-0.4990464351543338,-0.7103874400901375,-0.458498480314411,-0.3015010426227853,14.164227539366564,0.3575000762939524,0.2200014078916297,0.6269994735717788,-0.10822779912514235,1.3622267462686999,0.25938583722331643,0.9946131099202411,-1.1233713521743134,82.97363558190196,18.7848658408804,0.3676136363484607,10,-0.3549995422363281,-0.807499885559082,-0.664374828338623,-0.11625003814697266,-1.1700000762939418,3,-0.10695331101453454,-1.96078328708312,27.72249984741211,-1.1020389097788565,27.59000015258789,-1.6019184474649086,27.415000915527344,-0.10695331101453454
6971,2016-10-07,27.739999771118164,27.90999984741211,27.665000915527344,27.84499931335449,915200.0,-0.0018889906263515055,1.0850918771508344,-2.470604075038064,57.72901826176532,56.0351868759138,-0.3842744627231305,-0.5929927034479618,-0.4129188141679947,-0.2177985920982195,13.036690417476283,0.24499893188476562,0.23853129708510679,0.5139997482299812,-0.1998691003039248,1.2278685967638872,0.1570653239630282,0.8709341724969342,-0.9928193136586003,68.055588669279,6.379538377334342,0.3569344242669531,10,-0.29125022888183594,-0.755000114440918,-0.8693752288818359,-0.0637502670288086,-1.1024990081787145,4,-0.10382116743076364,2.010536629242328,27.792499542236328,-1.96078328708312,27.72249984741211,-1.1020389097788565,27.59000015258789,-0.10382116743076364
6972,2016-10-10,27.747499465942386,28.04999923706055,27.712499618530273,27.89249992370605,459200.0,0.0002703567010129415,-2.139529107006651,1.3809627611262278,62.04081569101288,57.498297321831416,-0.3178096387702105,-0.568399605048743,-0.44061168716006094,-0.19413439401951038,11.796024050206283,0.337499618530277,0.20852160944906828,0.4826244354248068,-0.256769550110743,1.2220184209603566,0.11292744265703192,0.8523214281925817,-0.9269498771291289,61.46498981937284,0.814642176707622,0.3696969927677749,10,-0.2587499618530309,-0.7224998474121129,-0.8768749237060582,-0.0712499618530309,-1.217498779296875,0,-0.09190014545960967,1.0850918771508344,27.739999771118164,2.010536629242328,27.792499542236328,-1.96078328708312,27.72249984741211,-0.09190014545960967
6973,2016-10-11,26.677499771118164,27.5674991607666,26.28499984741211,27.5674991607666,1222800.0,-0.03856202235944006,1.8820229053440087,6.137907447844346,46.98609492993218,57.59040612315154,0.7240848356518796,0.5521588527537133,0.585384101874773,0.8995667851130378,10.740395452716015,1.462499618530277,0.19784354358430534,-0.601500225067138,-1.2791399512215733,0.07613950108729739,-0.9403200881443539,-0.26268036198992206,1.3724994659423864,22.23796370741149,-40.62557610441149,0.33881986307721756,10,0.48999977111816406,0.3474998474121094,0.19250011444091797,0.9987497329711914,-0.4099998474121129,1,-0.055852301898668966,-2.139529107006651,27.747499465942386,1.0850918771508344,27.739999771118164,2.010536629242328,27.792499542236328,-0.055852301898668966
6974,2016-10-12,26.292499542236328,26.832500457763672,26.190000534057614,26.747499465942386,604000.0,-0.014431645850809804,1.0559934814652168,0.5112362199324538,32.58425246317425,55.04874698945236,1.084380006120366,0.9496173562996049,0.9297036769115294,1.30060203241678,9.795585674920408,0.6424999237060582,0.18693978048838744,-0.9635004043579087,-1.7403470002142605,-0.186653808501557,-1.3519237022860828,-0.5750771064297346,1.7574996948242223,5.510703207116841,-52.13999190638376,0.3884232979281754,10,0.8275003433227539,0.8275003433227539,0.5875000953674316,1.3837499618530273,0.06750106811523082,2,-0.012836345893554757,1.8820229053440087,26.677499771118164,-2.139529107006651,27.747499465942386,1.0850918771508344,27.739999771118164,-0.012836345893554757
6975,2016-10-13,26.42499923706055,26.497499465942386,26.00749969482422,26.06999969482422,491600.0,0.005039448402818225,-1.0416676600783752,-0.7802189049721041,38.83248239493455,53.336212643718646,0.9516222013674671,0.7784681728349483,0.757627176435836,1.1823562094490185,10.268560854406367,0.4899997711181676,0.17941406800494875,-0.7811256408691385,-1.637024032258978,0.07477275052070098,-1.2090748365640565,-0.35317644517422053,1.5506000518798828,20.440618644115418,-36.16040182915931,0.4279491956949194,10,0.6037502288818324,0.6037502288818324,0.5981259346008265,1.251250267028805,-0.22999954223633168,3,-0.0036896821277999647,1.0559934814652168,26.292499542236328,1.8820229053440087,26.677499771118164,-2.139529107006651,27.747499465942386,-0.0036896821277999647
6976,2016-10-14,26.42499923706055,26.64249992370605,26.395000457763672,26.540000915527344,436800.0,0.0,-1.8285776566757088,-0.3239488077712336,39.130417815195734,50.79042499867951,0.8970247727282796,0.7835957674183973,0.7186850916949012,1.189928837003567,10.652318965204586,0.24749946594237926,0.202627102261296,-0.7588755607604938,-1.672739116620079,0.15498799509909134,-1.2158073386902863,-0.3019437828307012,1.4325140762329092,20.440618644115418,-35.33164730059197,0.4569317779297933,10,0.6037502288818324,0.6037502288818324,0.6550006866455043,1.251250267028805,-0.26999855041503906,4,0.0074739918480242196,-1.0416676600783752,26.42499923706055,1.0559934814652168,26.292499542236328,1.8820229053440087,26.677499771118164,0.0074739918480242196
6977,2016-10-17,26.272499084472656,26.52750015258789,26.252500534057614,26.52750015258789,382400.0,-0.005771056082908621,1.1568507188056587,2.217368229011247,30.926876767528512,47.523064242187104,0.9727085600763168,0.8984803055236092,0.828459258677686,1.3480340930719095,11.302010449994077,0.274999618530277,0.16821206231539065,-0.8582507133483901,-1.854904923807716,0.1384034971109358,-1.356577818578053,-0.35992360811872715,1.4740134117126473,16.98714617753754,-34.48228355950522,0.4983271052296627,10,0.7562503814697266,0.7562503814697266,0.8075008392333984,1.4037504196166992,0.04500007629394531,0,0.013892918115373076,-1.8285776566757088,26.42499923706055,-1.0416676600783752,26.42499923706055,1.0559934814652168,26.292499542236328,0.013892918115373076
6978,2016-10-18,26.30500030517578,26.622499465942386,26.15999984741211,26.49250030517578,369600.0,0.001237081428707043,1.0670451542507227,0.7352910377429055,33.67633509116395,45.23516645137914,0.8255797632699782,0.8420074945962028,0.7611106689909022,1.3211443450394746,11.91334777743905,0.462499618530277,0.11560560862661617,-0.7831245422363295,-1.8457010665295286,0.2794519820568695,-1.314412804382929,-0.25183628008973,1.337171422927856,36.060646694625675,-15.271842335749994,0.5312882621465993,10,0.7237491607666016,0.7237491607666016,0.7749996185302734,1.3712491989135742,0.2649993896484375,1,0.008553521340406878,1.1568507188056587,26.272499084472656,-1.8285776566757088,26.42499923706055,-1.0416676600783752,26.42499923706055,0.008553521340406878
6979,2016-10-19,26.18000030517578,26.29999923706055,26.07250022888184,26.29999923706055,428800.0,-0.0047519482436730875,2.791683885939312,0.6399943033854356,33.519545532363665,41.71398210523011,0.7920596241817037,0.9617779870375713,0.8516713430548393,1.4413060511765394,11.870826811691252,0.23250007629394176,0.012199846082292964,-0.8734995841979973,-2.0083350934559157,0.261335925059921,-1.4409173388269565,-0.3060818295690382,1.3640911009310912,27.165440657449473,-26.54035121328677,0.5674177546289584,10,0.8487491607666016,0.8487491607666016,0.8999996185302734,1.4962491989135742,0.6049995422363281,2,0.00334223137930878,1.0670451542507227,26.30500030517578,1.1568507188056587,26.272499084472656,-1.8285776566757088,26.42499923706055,0.00334223137930878
6980,2016-10-20,26.48500061035156,26.604999542236328,26.11249923706055,26.11249923706055,421200.0,0.011650126112316306,-1.6442871918811566,-3.1042057411703357,33.395535665991986,39.01026181681085,0.3152365819152614,0.6181799132343606,0.5168388733395126,1.1321141255797507,11.768709926266329,0.4925003051757777,-0.09442001496307029,-0.5238742828369176,-1.6751374302123487,0.6273888645385135,-1.0995058565246332,0.05175729085079794,0.9668952930783554,72.36852672297218,19.76076839010463,0.5756315736877159,10,0.5437488555908239,0.5437488555908239,0.5949993133544957,1.1912488937377965,0.004999160766605115,3,-0.004719652524800888,2.791683885939312,26.18000030517578,1.0670451542507227,26.30500030517578,1.1568507188056587,26.272499084472656,-0.004719652524800888
6981,2016-10-21,26.23500061035156,26.477500915527344,26.102500915527344,26.477500915527344,388800.0,-0.009439305049601887,2.092779613025012,-0.6510051306209192,29.58476549506598,35.404034017261196,0.3680009845437695,0.8445348402616268,0.7288120990326874,1.3705183547689366,11.66683552693305,0.3824996948242152,-0.19388387539601126,-0.7313743591308643,-1.9324829792012466,0.46973426093951787,-1.3319286691660537,-0.13082004909567502,1.1302315205620133,29.545564888089203,-19.497772242046544,0.6005543100351909,10,0.5524988174438512,0.7937488555908239,0.8449993133544957,1.4412488937377965,0.4849987030029297,4,-0.0015247156316648969,-1.6442871918811566,26.48500061035156,2.791683885939312,26.18000030517578,1.0670451542507227,26.30500030517578,-0.0015247156316648969
6982,2016-10-24,26.3799991607666,26.524999618530273,26.212499618530273,26.212499618530273,200000.0,0.00552691240867853,-2.731353481063108,-0.6907188925593732,28.846126913435114,33.388482015428195,0.00963630251562364,0.680682316346104,0.5525710880808141,1.2132922774615658,11.898087992905133,0.3125,-0.3461009979349896,-0.552250766754149,-1.780338737588444,0.6758372040801461,-1.1662947521712965,0.061793218662998584,0.9037690239816101,55.90897426116083,10.05868450754317,0.6140439854171468,10,0.04000091552734375,0.6487503051757812,0.7000007629394531,1.296250343322754,-0.03999900817871094,0,-0.008529131208454221,2.092779613025012,26.23500061035156,-1.6442871918811566,26.48500061035156,2.791683885939312,26.18000030517578,-0.008529131208454221
6983,2016-10-25,25.709999084472656,26.38500022888184,25.67250061035156,26.38500022888184,438000.0,-0.02539803250981132,1.1111064016162975,-4.02986859186046,20.382615080942458,32.03274452851355,0.5900096078290318,1.2881528827778865,1.1783051912603497,1.871395706245373,12.55054663220982,0.7124996185302805,-0.4933761378252939,-1.1406257629394538,-2.466981170451813,0.18572964457290553,-1.8038034666956335,-0.47744805918327415,1.4971929908801158,4.021288694165611,-36.41348159918407,0.6631777037561803,10,0.4475011825561488,1.1512508392333984,1.4181256294250488,1.9662504196166992,0.7575016021728551,1,0.023628941965261996,-2.731353481063108,26.3799991607666,2.092779613025012,26.23500061035156,-1.6442871918811566,26.48500061035156,0.023628941965261996
6984,2016-10-26,25.375,26.272499084472656,25.252500534057614,25.6924991607666,496800.0,-0.013029914290233369,-2.6266738100646982,0.4703683295892825,16.996579530091722,29.60653309908657,0.8729775765284415,1.5612346595841409,1.4733401060893243,2.186441681988235,13.314722011022468,1.0199985504150426,-0.6781540152952381,-1.3854998588561998,-2.8555130970160896,0.08451337930369007,-2.120506477936143,-0.6504932397762566,1.709416758152674,9.057268449116652,-24.922727859010596,0.7350066190799446,10,0.5725002288818324,1.276249885559082,1.753124713897705,2.3012495040893555,0.9750003814697301,2,0.04709358403248154,1.1111064016162975,25.709999084472656,-2.731353481063108,26.3799991607666,2.092779613025012,26.23500061035156,0.04709358403248154
6985,2016-10-27,25.29750061035156,25.542499542236328,25.17499923706055,25.4950008392334,357600.0,-0.0030541631388548707,1.5128429179735399,0.622049609217786,16.88135018111427,27.13441447307752,0.864648997071658,1.5805643277753205,1.4944825501699448,2.2401014019654077,14.722447969362568,0.3675003051757777,-0.7496254783797056,-1.3746242523193395,-2.974354704130544,0.22510619949186506,-2.1744894782249418,-0.5747590264137372,1.603724525391609,9.074173235243334,-19.74471137177685,0.799865225905602,10,0.6012487411499094,1.3149986267089915,1.7956242561340368,2.1937494277954137,1.2924995422363317,3,0.05880024512982418,-2.6266738100646982,25.375,1.1111064016162975,25.709999084472656,-2.731353481063108,26.3799991607666,0.05880024512982418
6986,2016-10-28,25.2549991607666,25.72500038146973,25.0575008392334,25.26499938964844,461200.0,-0.0016800651668950062,-2.296319495137418,0.050634011608272265,16.521149666284472,25.533778128494845,0.8087849317721059,1.534786471567351,1.52378197763651,2.253244352613237,15.832087567764214,0.6674995422363317,-0.7436198548045567,-1.3111256599426255,-2.9935671709962115,0.37131585111096044,-2.1523464154694203,-0.46990490441583077,1.4390788671346506,13.458159169838002,-10.767262875116995,0.8412207555267938,10,0.5850009918212891,1.298750877380371,1.8112506866455078,2.221250534057617,1.8075008392333984,4,0.048901233474207606,1.5128429179735399,25.29750061035156,-2.6266738100646982,25.375,1.1111064016162975,25.709999084472656,0.048901233474207606
6987,2016-10-31,25.997499465942386,26.4950008392334,25.11750030517578,25.26250076293945,1520800.0,0.029400131849113276,-1.6878069204216637,-73.49818806024544,39.98526931534349,26.234770820070345,0.025896991840465233,0.7174284609229851,0.7719220208967954,1.4868421440943855,16.512377838475253,1.3775005340576172,-0.7588424181630629,-0.4977502822875941,-2.1487578523428397,1.1532572877676515,-1.323254067315215,0.3277535027400269,-0.9399986267089879,65.39120881453829,39.22425554762937,0.8255037850276227,10,-0.16624927520752308,0.5562505722045863,0.9181251525878871,1.4099998474121058,0.6499996185302699,0,0.027791128464435655,-2.296319495137418,25.2549991607666,1.5128429179735399,25.29750061035156,-2.6266738100646982,25.375,0.027791128464435655
6988,2016-11-01,25.332500457763672,26.09749984741211,25.024999618530273,26.09749984741211,1323200.0,-0.02557934500777226,1.803924404108906,-1.0408173327693353,36.93878525481669,26.614686344787348,0.6017166433692687,1.2697293073179736,1.419318668606774,2.126783569281624,17.691235315898545,1.072500228881836,-0.795875347241541,-1.0498743057250977,-2.694410119537828,0.5946615080876327,-1.8721422126314629,-0.22760639881873246,1.1625003814697266,20.91840706678569,-7.536675639908978,0.8222679069063661,11,0.4824991226196289,1.2049989700317383,1.5662493705749512,1.9787492752075195,1.6774997711181676,1,0.03977103233468804,-1.6878069204216637,25.997499465942386,-2.296319495137418,25.2549991607666,1.5128429179735399,25.29750061035156,0.03977103233468804
6989,2016-11-02,25.06999969482422,25.420000076293945,25.04999923706055,25.23500061035156,706000.0,-0.010362212896319334,-2.609732043170913,0.21568764336291546,32.19448838948608,26.481236647397804,0.7713177816715557,1.3948364776830644,1.6653172175026256,2.365399875008599,18.55665204755453,0.3700008392333949,-0.8062511201505593,-1.1797500610351577,-2.7968280581224505,0.43732793605213516,-1.988289059578804,-0.37121106249151126,1.4250011444091797,3.0612271377857128,-25.316759360394077,0.8085389985436471,11,0.7049999237060547,1.4674997329711914,1.909374713897705,2.2100000381469727,1.8050003051757812,2,0.05574395727295567,1.803924404108906,25.332500457763672,-1.6878069204216637,25.997499465942386,-2.296319495137418,25.2549991607666,0.05574395727295567
6990,2016-11-03,24.81999969482422,25.81999969482422,24.770000457763672,25.81999969482422,502800.0,-0.009972078302482479,1.0999984741210938,6.060572432607519,30.209624889698347,26.550665469023624,0.8496496221374876,1.4869635115611857,1.9091902215632643,2.5891006773544945,19.329500280362122,1.0499992370605469,-0.8430950667971011,-1.2811250686645508,-2.8467620836422363,0.2845119463131347,-2.0639435761533917,-0.4983065611757098,1.645601119995117,2.898505855282581,-25.389498050360068,0.7828185074888427,11,0.8275003433227539,1.5900001525878906,2.159374713897705,2.4600000381469727,1.4549999237060547,3,0.06164386403939259,-2.609732043170913,25.06999969482422,1.803924404108906,25.332500457763672,-1.6878069204216637,25.997499465942386,0.06164386403939259
6991,2016-11-04,24.86000061035156,25.082500457763672,24.729999542236328,24.88500022888184,672400.0,0.0016116404520214456,-1.473675404723503,0.024999618530280543,32.086263900540175,26.910680689813077,0.6639108227427215,1.2860752208114867,1.8621919259962532,2.522287147471136,20.127192654781428,0.35250091552734375,-0.8754489996540009,-1.097124195098882,-2.5540892896662655,0.3598408994685016,-1.825606742382572,-0.36864164781519193,1.53777619018555,7.365494197449681,-21.428654466455225,0.7284825472836912,11,0.7524995803833043,1.5299987792968786,2.1281237602233922,2.4199991226196325,1.4874992370605504,4,0.06958968221086725,1.0999984741210938,24.81999969482422,-2.609732043170913,25.06999969482422,1.803924404108906,25.332500457763672,0.06958968221086725
6992,2016-11-07,25.19750022888184,25.26000022888184,24.98500061035156,25.0575008392334,707200.0,0.013576010066135957,1.0754735993550968,-5.600061036086137,36.962916827015775,28.75293643937678,0.15760807262850918,0.7881497070122911,1.5167173063260968,2.1592660788182805,20.696819197175518,0.39999961853028054,-0.9298782207703127,-0.6321246147155719,-1.8572572931748503,0.5930080637437065,-1.2446909539452093,-0.019558275485934473,1.1002099361572242,34.186514246182774,6.0508059723986065,0.6125663392296385,11,0.4149999618530238,1.192499160766598,1.7906241416931117,2.082499504089352,1.0725002288818324,0,0.07401526953774806,-1.473675404723503,24.86000061035156,1.0999984741210938,24.81999969482422,-2.609732043170913,25.06999969482422,0.07401526953774806
6993,2016-11-08,25.1875,25.39249992370605,24.96750068664551,25.17499923706055,564000.0,-0.00039687384823905436,1.0118278016540867,0.08929155313348734,37.99152597132865,31.085708266180884,0.09576855597601508,0.7175906701315675,1.5156410974888814,2.153806248510726,20.019343515666137,0.42499923706053977,-0.955765606596735,-0.5676248550415046,-1.756338475135621,0.6210887650526118,-1.1619816650885646,0.026731955005555363,1.016147527670899,41.97251318520178,13.147558391328946,0.5943568100470583,11,0.4250001907348633,1.2024993896484375,1.8012495040893555,2.0924997329711914,1.1474990844726562,1,0.05796522419742556,1.0754735993550968,25.19750022888184,-1.473675404723503,24.86000061035156,1.0999984741210938,24.81999969482422,0.05796522419742556
6994,2016-11-09,25.95499992370605,26.524999618530273,25.32250022888184,25.32250022888184,943200.0,0.030471460990810995,-2.8023714461479394,50.59688739702327,44.232853472848625,34.1247641874847,-0.6490620901612516,-0.08062393095141118,0.7580857750639787,1.3719189487847494,19.766575133683222,1.3374996185302734,-0.9787264209335795,0.21675004959105948,-0.9492077472751745,1.3827078464572935,-0.3662288488420593,0.7997289480241783,-1.225000381469723,68.2451436993209,43.07222204777726,0.5829788984331171,11,-0.32750034332275035,0.43499946594238637,1.1456255912780797,1.3249998092651403,0.25250053405762074,2,0.04064728600566103,1.0118278016540867,25.1875,1.0754735993550968,25.19750022888184,-1.473675404723503,24.86000061035156,0.04064728600566103
6995,2016-11-10,26.32749938964844,26.92250061035156,26.0049991607666,26.51000022888184,1026800.0,0.014351742132049372,-1.2175226864646178,-0.28853901547592087,50.98037947251646,37.953567499288255,-0.9611684365114108,-0.48570469480983647,0.39321387694191756,0.9876508532750243,19.420062975311208,0.9675006866455078,-0.8944323788388218,0.5941245079040556,-0.5605035723278924,1.7487525881360035,0.016810467788083372,1.1714385480200278,-1.561599845886235,72.86198719097516,46.249340993967344,0.5773140401159738,11,-0.5012493133544957,0.06249999999999645,0.883750438690182,0.9525003433227504,-0.2699985504150426,3,0.020795769558229482,-2.8023714461479394,25.95499992370605,1.0118278016540867,25.1875,1.0754735993550968,25.19750022888184,0.020795769558229482
6996,2016-11-11,26.622499465942386,26.77750015258789,25.9950008392334,26.19499969482422,922000.0,0.01120501692651965,1.1220287433760148,-2.3424537274124124,52.49101479169837,39.34309477443879,-1.164219096614012,-0.8064995522812914,0.09991636987005492,0.6809212864502747,19.376329111679695,0.7824993133544922,-0.7468202795954078,0.8792495727539098,-0.30332446878908925,2.061823614296909,0.2879625519824103,1.4705365935254093,-1.7703358795166046,84.65467232139491,59.19707606825169,0.5912870207714992,11,-0.796249389648441,-0.23250007629394887,0.5887503623962367,0.657500267028805,-0.4449996948242223,4,-0.013052863344280019,-1.2175226864646178,26.32749938964844,-2.8023714461479394,25.95499992370605,1.0118278016540867,25.1875,-0.013052863344280019
6997,2016-11-14,26.63750076293945,26.89249992370605,26.38750076293945,26.770000457763672,646800.0,0.000563481915597519,1.6755019755656886,-0.30994097254755565,61.008918011884575,42.01755396966856,-1.205679078443758,-0.8355951741010053,0.0840062559675836,0.6479713987711229,19.180078268987494,0.5049991607666016,-0.5818064998603703,0.8760007858276317,-0.35138025808446827,2.1033818297397318,0.2623102638715835,1.48969130778368,-1.7025236955566356,85.42200212101073,54.88780065893333,0.6136905219560496,11,-0.8112506866455043,-0.24750137329101207,0.5793738365173375,0.6424989700317418,-1.0050010681152308,0,-0.010886941613186818,1.1220287433760148,26.622499465942386,-1.2175226864646178,26.32749938964844,-2.8023714461479394,25.95499992370605,-0.010886941613186818
6998,2016-11-15,26.53000068664551,26.88249969482422,26.462499618530273,26.69499969482422,530000.0,-0.004035666756075806,-1.7999898275127633,1.2452784015661285,64.49184387607463,45.606149023733956,-1.0174452175604891,-0.7487638626401143,0.18594458879453768,0.7418250417644359,19.196778425089253,0.4200000762939453,-0.4021258228964797,0.7572506904602072,-0.4949788625161631,2.0094802434365775,0.13113591397202384,1.3833654669483906,-1.5155226775439488,75.46876061707516,40.47389484391357,0.6261147764881849,11,-0.703750610351566,-0.3812513351440465,0.7268738746643031,0.74999904632568,-0.9675006866455114,1,-0.009800234532700847,1.6755019755656886,26.63750076293945,1.1220287433760148,26.622499465942386,-1.2175226864646178,26.32749938964844,-0.009800234532700847
6999,2016-11-16,26.26749992370605,26.51000022888184,26.024999618530273,26.482500076293945,386800.0,-0.009894487604427238,2.5925910227609203,1.3030390604229056,61.6306763580012,49.09737696465649,-0.6338740656460793,-0.5052775839933652,0.4187640189485471,1.0041033516564006,18.748138250813913,0.5050010681152379,-0.3912492158801193,0.4903749465942333,-0.768439568469919,1.7491894616583856,-0.13903231093784285,1.1197822041263095,-1.1767010105544884,29.379962449385573,-8.526307170173318,0.6294072575320763,11,-0.4412498474121058,-0.4412498474121058,0.8287496566772496,1.0124998092651403,-0.4624996185302699,2,0.002569683485777352,-1.7999898275127633,26.53000068664551,1.6755019755656886,26.63750076293945,1.1220287433760148,26.622499465942386,0.002569683485777352
7000,2016-11-17,26.36000061035156,26.57999992370605,26.15250015258789,26.26499938964844,336000.0,0.003521488033279674,-1.6718761175881331,-0.4418658292081,63.092424532100985,52.5425059237188,-0.5419439849652647,-0.6404598219062159,0.2920480623764483,0.9061277613264984,19.0274776367484,0.4274997711181605,-0.30798656159655735,0.5891256332397425,-0.6560580363690534,1.8343093028485384,-0.03346620156465363,1.2117174680441387,-1.1959336293119947,40.66853966014071,-0.31660915885174035,0.6225918348043973,11,-0.4149999618530238,-0.5337505340576136,0.7599992752075231,0.9199991226196325,-0.35000038146971946,3,-0.005785286383035992,2.5925910227609203,26.26749992370605,-1.7999898275127633,26.53000068664551,1.6755019755656886,26.63750076293945,-0.005785286383035992
7001,2016-11-18,26.19499969482422,26.552499771118164,25.95249938964844,26.34000015258789,327200.0,-0.006259518653521701,1.105265623536013,-1.526300995824078,52.71105046234497,54.292298549866494,-0.1873618055952022,-0.5044739711162478,0.45567260219419126,1.065237462304708,19.156700210422645,0.600000381469723,-0.17576572342263574,0.4261247634887688,-0.8160448521536026,1.6682943791311402,-0.1949600443324151,1.0472095713099527,-0.9605953686121751,25.797890148955542,-11.600215380089839,0.6210848078211854,11,-0.2499990463256836,-0.36874961853027344,0.8337497711181641,1.0825004577636719,-0.3675003051757777,4,-0.005249049711498532,-1.6718761175881331,26.36000061035156,2.5925910227609203,26.26749992370605,-1.7999898275127633,26.53000068664551,-0.005249049711498532
7002,2016-11-21,26.15500068664551,26.32500076293945,25.86750030517578,26.32500076293945,482400.0,-0.0015269711259668917,4.382355911095337,1.172410617978957,63.62881872214444,57.140886633290464,0.003064323279126313,-0.5082540077264319,0.47961742379652605,1.0839240082652353,19.34436029263095,0.4575004577636683,0.0024634479534029197,0.39737567901611826,-0.8254140125083076,1.620165370540544,-0.21401916674609467,1.0087705247783312,-0.8530725090678857,28.32517776875815,-10.696594017663589,0.6113948457622135,11,-0.032500267028812146,-0.32875061035156605,0.8737487792968714,1.1224994659423793,-0.2900009155273473,0,0.0008602211386727898,1.105265623536013,26.19499969482422,-1.6718761175881331,26.36000061035156,2.5925910227609203,26.26749992370605,0.0008602211386727898
7003,2016-11-22,26.3174991607666,26.4950008392334,26.022499084472656,26.26749992370605,424000.0,0.0062129026899264694,1.333327054036489,-0.2941130271853489,71.3795860516171,60.15719025315363,0.019794503265270436,-0.6565691813682264,0.32115877475477816,0.9029572666327752,18.767057022794486,0.4725017547607422,0.18501979404067725,0.5294991493225112,-0.7182362741106445,1.7772345727556669,-0.09436856239406666,1.153366861039089,-0.9507480858780184,63.157767932433295,18.778100867656185,0.6238677117165773,11,0.07750129699707031,-0.49124908447265625,0.7112503051757812,0.9600009918212891,-0.6099987030029297,1,-0.026028288697109936,4.382355911095337,26.15500068664551,1.105265623536013,26.19499969482422,-1.6718761175881331,26.36000061035156,-0.026028288697109936
7004,2016-11-23,26.56999969482422,26.61249923706055,25.78499984741211,26.15999984741211,351600.0,0.009594396964360374,2.3434390918688637,8.20012207217459,79.96573306804665,63.37778509710142,-0.1523112609458579,-0.8589941136279542,0.0641903772323289,0.6323910517994129,17.41476326811785,0.827499389648441,0.344343434640507,0.7222496986389153,-0.5562824197686957,2.0007818170465264,0.08298363943510978,1.3615157578427208,-1.1410186385171173,94.86409986907816,43.36863683464081,0.6392660592038057,11,-0.23124980926513672,-0.7437496185302734,0.45874977111816406,0.7075004577636719,-0.9174995422363281,2,-0.03791869425653316,1.333327054036489,26.3174991607666,4.382355911095337,26.15500068664551,1.105265623536013,26.19499969482422,-0.03791869425653316
7005,2016-11-25,26.78499984741211,26.98500061035156,26.61249923706055,26.684999465942386,317200.0,0.008091838730046153,-2.0408171209255195,0.2439034602108232,81.09852145103888,66.55639694813927,-0.3303277387848631,-1.0085495525750972,-0.1744708455249082,0.3984360602840411,16.094355865281624,0.4150009155273402,0.5172741927396451,0.8628748893737779,-0.4533870420501813,2.179136820797737,0.20474392366179828,1.5210058550857575,-1.2962780089432293,83.3332803514608,25.17107828039731,0.6581309657119802,11,-0.39999961853027344,-0.9274997711181641,0.24374961853027344,0.49250030517578125,-0.5399990081787109,4,-0.03658762545526062,2.3434390918688637,26.56999969482422,1.333327054036489,26.3174991607666,4.382355911095337,26.15500068664551,-0.03658762545526062
7006,2016-11-28,26.489999771118164,26.934999465942386,26.290000915527344,26.832500457763672,513200.0,-0.011013629941179492,1.3561646698972467,-3.4249938011407117,71.17115203169229,67.68553406145122,-0.06269203471728346,-0.6495870431727226,0.11076383795717248,0.6637116809159629,14.932775098289902,0.6449985504150426,0.6083176414027811,0.5061247825622566,-0.7941387244253129,1.806388289549826,-0.14400697093152814,1.1562565360560413,-0.9115012063363217,58.74995628995513,-2.344008243300003,0.6501317534937855,11,-0.10499954223632812,-0.6324996948242188,0.5387496948242188,0.7875003814697266,-0.6975002288818359,0,-0.01812002817605396,-2.0408171209255195,26.78499984741211,2.3434390918688637,26.56999969482422,1.333327054036489,26.3174991607666,-0.01812002817605396
7007,2016-11-29,26.71999931335449,27.13750076293945,26.352500915527344,26.51499938964844,486000.0,0.00868250450070196,-1.9622810584767618,-0.5985387232762686,73.4148028859969,68.67697395144259,-0.3126354497068391,-0.8671422373129509,-0.14152040030188573,0.405023350590735,15.478901552078058,0.7849998474121058,0.6434111357896519,0.699999332427975,-0.6413548721231166,2.0413535369790665,0.02932223015243096,1.370676434703519,-1.0571106258384617,69.13115216471576,5.386360152529662,0.6706771022755451,11,-0.2587490081787074,-0.786249160766598,0.18812513351440785,0.557500839233402,-0.7899990081787074,1,-0.03340194411082864,1.3561646698972467,26.489999771118164,-2.0408171209255195,26.78499984741211,2.3434390918688637,26.56999969482422,-0.03340194411082864
7008,2016-11-30,26.34000015258789,26.84749984741211,26.26749992370605,26.84749984741211,523600.0,-0.01422152584325398,1.2857153595213537,-2.4756091887718457,56.67244711157371,68.12605959072843,0.04199392811300484,-0.42983134099229403,0.2170412024527586,0.7568266328290498,15.845753681178174,0.5799999237060582,0.6385937471518339,0.269625186920166,-1.038273044158455,1.577523417998787,-0.3843239286191462,0.9235743024594782,-0.5591424990379892,41.03511493442403,-21.22581523923344,0.6539491155393105,11,0.12125015258789062,-0.40625,0.38437461853027344,0.9375,-0.5300006866455043,2,-0.018033423641535484,-1.9622810584767618,26.71999931335449,1.3561646698972467,26.489999771118164,-2.0408171209255195,26.78499984741211,-0.018033423641535484
7009,2016-12-01,26.46750068664551,26.565000534057614,26.09250068664551,26.51749992370605,1060800.0,0.0048405669445332755,5.517218699850265,0.09852072340232218,52.65153841318788,66.96596113307143,-0.06051701322287428,-0.47143728504260096,0.07833048431598755,0.6007471078476634,16.10688304555703,0.47249984741210227,0.5908862838631386,0.3272506713867216,-0.9026100116277611,1.5571113544012043,-0.287679670120518,0.9421810128939612,-0.5781115843444447,35.88516484419087,-24.000641028719357,0.6149303415072405,12,-0.006250381469730115,-0.5337505340576207,0.041874408721920275,0.6475000381469691,-0.46500015258789773,3,-0.028714469034294088,1.2857153595213537,26.34000015258789,-1.9622810584767618,26.71999931335449,1.3561646698972467,26.489999771118164,-0.028714469034294088
7010,2016-12-02,26.35000038146973,26.57250022888184,26.170000076293945,26.53000068664551,579600.0,-0.004439418234720827,2.037743997236164,3.6000610360880985,44.46702709401572,66.04995853659041,0.06192796947092205,-0.24605121934984808,0.16674392730032395,0.6898925418780699,17.161162697572784,0.4025001525878942,0.5309812577565864,0.13325033187866708,-0.9298668697287127,1.1963675334860469,-0.3983082689250246,0.6648089326823587,-0.36076234631759263,24.641117322922483,-30.785096720077107,0.53155860080369,12,0.11124992370605113,-0.4162502288818395,-0.05062532424927113,0.5550003051757777,-0.9349994659423864,4,-0.02647059653829631,5.517218699850265,26.46750068664551,1.2857153595213537,26.34000015258789,-1.9622810584767618,26.71999931335449,-0.02647059653829631
7011,2016-12-05,26.59000015258789,27.00749969482422,26.434999465942386,26.53750038146973,522800.0,0.009108150574712592,-3.4465760527388825,-0.29166490060609224,49.11626771438959,64.43745286906208,-0.12979827511656694,-0.36870193708657695,-0.09072395713562997,0.4324255191886799,18.454307351289355,0.6574993133544886,0.5064705945328782,0.2867501258850105,-0.5737806837879091,1.14728093555793,-0.14351527895144756,0.7170155307214685,-0.5089010992127676,47.60760092063786,-3.858106013361457,0.4302654048364591,12,-0.12874984741210938,-0.65625,-0.3343758583068812,0.27624988555908203,-1.087499618530277,0,-0.01297477665944713,2.037743997236164,26.35000038146973,5.517218699850265,26.46750068664551,1.2857153595213537,26.34000015258789,-0.01297477665944713
7012,2016-12-06,27.0625,27.084999084472656,26.315000534057614,26.5674991607666,553200.0,0.017769832444552325,1.8518517210321026,9.42862851952834,58.72234812911108,63.03109309989475,-0.5140943070086834,-0.7318384819476691,-0.5748362593026286,-0.051139235181516085,19.64545510500158,0.7699985504150426,0.47870785464312604,0.6659999847412124,-0.08756065126267387,1.4195606207450986,0.28921966673926747,1.0427803027431573,-0.8968888098597319,97.73308606624323,47.26692296978719,0.3767803180019434,12,-0.6012496948242188,-1.1287498474121094,-0.8656249046325684,-0.25499916076660156,-1.7150001525878906,1,-0.04692842338156755,-3.4465760527388825,26.59000015258789,2.037743997236164,26.35000038146973,5.517218699850265,26.46750068664551,-0.04692842338156755
7013,2016-12-07,26.647499084472656,26.9375,26.32500076293945,26.92250061035156,840800.0,-0.015334906809324478,3.0163844210421225,-0.5555576962350086,55.928224178039926,60.360258778782885,-0.052925876922365944,-0.2127580881130804,-0.1855362091319641,0.3473971385457659,20.65614638188214,0.7374992370605504,0.5117471009425891,0.1779991149902358,-0.3229566834919879,0.6789549134724595,-0.07247878425087606,0.42847701423134765,-0.4041367285084547,55.919324307443794,2.6708160430698626,0.2504778992411123,12,-0.03249835968017578,-0.7137489318847656,-0.4549989700317383,-0.0937490463256836,-1.8824996948242152,2,-0.026925557892783947,1.8518517210321026,27.0625,-3.4465760527388825,26.59000015258789,2.037743997236164,26.35000038146973,-0.026925557892783947
7014,2016-12-08,27.01000022888184,27.05500030517578,26.36000061035156,26.709999084472656,571200.0,0.013603570949005439,2.5640891462442656,-1.0909071993341926,59.352511470162355,57.944035447574386,-0.3871636697663554,-0.518766141984738,-0.5647365336009749,-0.0265940056886258,20.113556604767247,0.6949996948242223,0.5217973785228409,0.48775024414062784,-0.007240097767788001,0.9827405860490437,0.2402550731864217,0.735245415094834,-0.6951068003596177,91.8033948757933,35.436676786726736,0.24749517095420712,12,-0.394999504089359,-1.0762500762939489,-0.833750724792484,-0.47250080108642933,-2.2600002288818395,3,-0.04442801750354264,3.0163844210421225,26.647499084472656,1.8518517210321026,27.0625,-3.4465760527388825,26.59000015258789,-0.04442801750354264
7015,2016-12-09,26.875,27.34000015258789,26.834999084472656,27.020000457763672,690000.0,-0.004998157265377667,-3.4888527202753337,-0.4833330154431015,59.86938121064885,56.688283134125115,-0.26603027480233266,-0.35905435545597797,-0.4447217586232668,0.09361945820305806,19.254389089518153,0.5050010681152344,0.4929597379910291,0.3253749847412095,-0.18459720569287796,0.835347175175297,0.07038888952416755,0.5803610799582515,-0.5499992370605504,54.63411457121872,-5.36805109933205,0.2549860952170434,12,-0.15874958038330078,-0.8400001525878906,-0.7187504768371582,-0.33750057220458984,-2.375,4,-0.032465096407158556,2.5640891462442656,27.01000022888184,3.0163844210421225,26.647499084472656,1.8518517210321026,27.0625,-0.032465096407158556
7016,2016-12-12,26.274999618530273,26.875,26.170000076293945,26.82749938964844,1343200.0,-0.022325595589571257,1.1776026063621394,3.8103312199100507,51.49811360651189,54.25309543640455,0.3355519614124951,0.22511936070132776,0.12301840616737891,0.6775491538493306,17.864545368655683,0.7049999237060547,0.39829386968578007,-0.2572504043579116,-0.7802802177569248,0.26577940904110164,-0.5187653110574182,0.004264502341595033,1.0650005340576172,8.974319264056914,-52.7613426600158,0.2615149066995068,12,0.4412508010864258,-0.23999977111816406,-0.24624967575073242,0.13500022888183594,-1.7700004577636719,0,-0.032730683748380396,-3.4888527202753337,26.875,2.5640891462442656,27.01000022888184,3.0163844210421225,26.647499084472656,-0.032730683748380396
7017,2016-12-13,26.34749984741211,26.49250030517578,26.11000061035156,26.375,648000.0,0.0027592856302347535,1.9142749189833588,0.04977405245297187,50.38315025560403,53.55428467463015,0.22870693012033527,0.13679244325570394,0.0171457374581081,0.5897955194304743,16.2275926537089,0.3824996948242223,0.27289267655542915,-0.17025012969970632,-0.697059945497994,0.35655968609858135,-0.43365503759885016,0.09315477819943752,0.9925003051757812,19.30888824793704,-40.501711513918444,0.2634049078991437,12,0.36875057220458984,-0.19374942779541016,-0.346250057220459,0.042499542236328125,-1.8724994659423793,1,-0.03207132814301894,1.1776026063621394,26.274999618530273,-3.4888527202753337,26.875,2.5640891462442656,27.01000022888184,-0.03207132814301894
7018,2016-12-14,26.270000457763672,26.417499542236328,26.01749992370605,26.28750038146973,484400.0,-0.0029414323976568735,1.8828983634501832,0.6363573311140146,45.989316812505685,52.81403783010991,0.32992811425745217,0.20428851971744777,0.054042458588064335,0.6527532898649504,14.438588062102454,0.399999618530277,0.2019645934641865,-0.23474950790405202,-0.7729943168318201,0.303495301023716,-0.5038719123679343,0.034372896559830224,1.020799713134764,19.09266467735188,-34.78505246156247,0.26912240446388347,12,0.4087495803833008,-0.11625003814697266,-0.2687506675720215,0.11999893188476562,-1.7825012207031214,2,-0.03511612463938618,1.9142749189833588,26.34749984741211,1.1776026063621394,26.274999618530273,-3.4888527202753337,26.875,-0.03511612463938618
7019,2016-12-15,26.334999084472656,26.399999618530273,25.96750068664551,26.397499084472656,362800.0,0.0024742529720731543,11.814580389940556,3.5714441416886484,43.732580169738085,52.73243261630128,0.2728507218282985,0.15242073243111065,-0.05591220069405978,0.5735631271377102,13.500490187941045,0.4324989318847621,0.09614795235994222,-0.17312583923339986,-0.7059258857650264,0.35967420729822663,-0.4395258624992131,0.09327418403241339,0.8794030715942363,26.775849969079214,-22.410300698870937,0.2664000232658133,12,0.31875133514404297,-0.0037488937377929688,-0.33374929428100586,0.05500030517578125,-1.592498779296875,3,-0.059616470453948134,1.8828983634501832,26.270000457763672,1.9142749189833588,26.34749984741211,1.1776026063621394,26.274999618530273,-0.059616470453948134
7020,2016-12-16,26.207500457763672,26.712499618530273,26.002500534057614,26.28000068664551,1217600.0,-0.0048414137513359545,-1.9430009210614454,1.1600036621094318,45.872908394287705,52.37205935851217,0.422433387033049,0.2823867541787308,0.021965307616529373,0.6847073735778721,12.612839801476298,0.7099990844726598,0.08391241175219832,-0.29299945831298757,-0.8389282984828874,0.25292938185691227,-0.5659638783979375,-0.02003503822803765,0.9071495807495111,26.446275780752188,-20.640730839040003,0.2729644200849491,12,0.44624996185302734,0.3549995422363281,-0.19875097274780273,0.18249893188476562,-1.4775009155273438,4,-0.0556138674923462,11.814580389940556,26.334999084472656,1.8828983634501832,26.270000457763672,1.9142749189833588,26.34749984741211,-0.0556138674923462
7021,2016-12-19,26.0575008392334,26.502500534057614,25.91250038146973,26.09499931335449,304000.0,-0.005723537762481912,-2.6030610818618434,0.517218699849969,40.08977238489147,50.30177316470999,0.5464159363668699,0.44433860677264647,0.12127020258614252,0.8170349145921385,12.036170757197468,0.5900001525878835,0.07329793176979038,-0.4361241340637214,-1.0013729229119228,0.12912465478448,-0.7187485284878221,-0.1534997396396207,0.96537725113037,18.12507450587666,-25.09229583866913,0.28262439442410053,12,0.5687494277954102,0.5049991607666016,0.05062389373779297,0.33249855041503906,-1.0925006866455078,0,-0.059771689113345516,-1.9430009210614454,26.207500457763672,11.814580389940556,26.334999084472656,1.8828983634501832,26.270000457763672,-0.059771689113345516
7022,2016-12-20,26.177499771118164,26.292499542236328,25.92250061035156,26.20000076293945,334800.0,0.004605158899355644,2.566279679011699,0.6000508646998604,47.36414504642919,49.350208816753245,0.3214854313916611,0.3437351546691474,-0.04931604473794238,0.6733357541651444,11.607548906022789,0.3699989318847692,0.100249052292682,-0.31725015640258647,-0.8797441972880691,0.24524388448289614,-0.5984971768453278,-0.03600313595984517,0.7343405483562009,33.12495529647349,-9.940145472017754,0.28124702044274075,12,0.44875049591064453,0.38500022888183594,-0.06937503814697266,0.21249961853027344,-1.3974990844726527,1,-0.06389076974405494,-2.6030610818618434,26.0575008392334,-1.9430009210614454,26.207500457763672,11.814580389940556,26.334999084472656,-0.06389076974405494
7023,2016-12-21,25.63249969482422,26.19499969482422,25.57749938964844,26.19499969482422,390800.0,-0.020819409074935735,1.1955566406249873,24.998898024925538,38.07140790198617,46.98564175362256,0.7904957470535763,0.879898379926761,0.4722153324931284,1.1857970106574598,10.870992714358142,0.6175003051757777,0.08139249639522106,-0.8280002593994134,-1.5072404323641848,-0.1487600864346419,-1.1676203458817973,-0.4883801729170294,1.1794066308496838,4.845840888504694,-37.51115791757022,0.33962008648238534,12,0.8262500762939453,0.8262500762939453,0.47562503814697266,0.7574996948242188,-0.19499969482421875,2,-0.0451574886232502,2.566279679011699,26.177499771118164,-2.6030610818618434,26.0575008392334,-1.9430009210614454,26.207500457763672,-0.0451574886232502
7024,2016-12-22,25.5625,25.72249984741211,25.427499771118164,25.65500068664551,420400.0,-0.002730896153618323,1.5934185705302872,0.16444566514757575,38.595207013081534,44.62184462055953,0.7080316619252542,0.9175941943154626,0.5298606589514776,1.2268316378084876,10.708404109747088,0.2950000762939453,-0.017161484307298025,-0.8476249694824212,-1.6337085598606755,-0.06154137910416679,-1.2406667646715483,-0.454583174293294,1.101277493350846,10.505855635213965,-32.683774248748136,0.39304179518912785,12,0.588749885559082,0.8212499618530273,0.4249997138977051,0.8274993896484375,-0.02249908447265625,3,-0.04205381957709342,1.1955566406249873,25.63249969482422,2.566279679011699,26.177499771118164,-2.6030610818618434,26.0575008392334,-0.04205381957709342
7025,2016-12-23,25.80500030517578,25.8799991607666,25.51000022888184,25.51000022888184,331600.0,0.009486564505654105,-1.5084666860634637,-3.18916634018583,38.639648363102,43.19312626018065,0.33278630239226104,0.6302221732714628,0.2732976251228152,0.9566819044022097,9.832616548170426,0.3699989318847621,-0.07730514340058292,-0.5561246871948242,-1.3656443540869887,0.25339497969734026,-0.9608845206409065,-0.15136485374874198,0.6856983070624878,35.116303827114606,-7.204066915359263,0.40475983344608185,12,0.2649993896484375,0.5787496566772461,0.021249771118164062,0.5849990844726562,-0.4099998474121094,4,-0.04117419056131111,1.5934185705302872,25.5625,1.1955566406249873,25.63249969482422,2.566279679011699,26.177499771118164,-0.04117419056131111
7026,2016-12-27,26.01000022888184,26.18000030517578,25.67499923706055,25.72249984741211,398400.0,0.007944193810567102,-1.6405174004318623,0.9745773122555438,33.49018978953042,41.316130652839135,0.09637831844807465,0.40835464271669863,0.05632714678685957,0.7256624374756342,9.59664903412159,0.5050010681152308,-0.18422730483612781,-0.32712478637694886,-1.148925100906638,0.4946755281527402,-0.7380249436417934,0.08377537088789566,0.3318505455996146,67.34111120176267,30.706946863854967,0.41090015726484413,12,0.05999946594237926,0.37374973297118785,-0.12437486648559926,0.379999160766598,-0.3099994659423899,1,-0.04921186756562124,-1.5084666860634637,25.80500030517578,1.5934185705302872,25.5625,1.1955566406249873,25.63249969482422,-0.04921186756562124
7027,2016-12-28,25.82749938964844,26.03499984741211,25.71999931335449,25.934999465942386,425600.0,-0.007016564307090856,1.0487783697951938,-0.373912812721828,36.12520735572249,40.22011849097433,0.220553595401892,0.548695195725049,0.22940623667522786,0.8802195703016373,9.031626967882234,0.31500053405762074,-0.29742463366098093,-0.4650006294250453,-1.2961365154598994,0.36613525660980883,-0.8805685724424741,-0.049432686407616444,0.3863422443621509,52.117219321506155,17.182138113591428,0.4155679430174274,12,0.2425003051757777,0.5562505722045863,0.05812597274779918,0.5624999999999964,-0.6024990081787109,2,-0.03339460874815614,-1.6405174004318623,26.01000022888184,-1.5084666860634637,25.80500030517578,1.5934185705302872,25.5625,-0.03339460874815614
7028,2016-12-29,25.864999771118164,26.127500534057614,25.70249938964844,25.76749992370605,418400.0,0.001451955565034524,-2.7362587611925826,-0.9069746810738252,28.231907727743433,38.49782155297493,0.13361315244810612,0.4993882767914428,0.1816778357194373,0.8188613176092439,8.679693785794418,0.4250011444091726,-0.33695156592829534,-0.40375022888183665,-1.2560482396749713,0.44854778191129796,-0.829899234278404,0.022398776514730656,-0.4375,58.13949362147584,29.142166909393584,0.42614900539656675,12,0.2049999237060547,0.5187501907348633,0.1093754768371582,0.5249996185302734,-0.5699996948242188,3,-0.041948544135855914,1.0487783697951938,25.82749938964844,-1.6405174004318623,26.01000022888184,-1.5084666860634637,25.80500030517578,-0.041948544135855914
7029,2016-12-30,25.707500457763672,25.98500061035156,25.59499931335449,25.96500015258789,337200.0,-0.006089283384814181,1.6218520798072125,-2.6410266442348114,27.992438188156513,36.51110264118258,0.21539188406151055,0.6292952187358871,0.3309378343383358,0.9526220697762326,8.579037421812401,0.3900012969970703,-0.38424311392418886,-0.5232495307922349,-1.4054806399136552,0.3589815783291854,-0.9643650853529451,-0.08213397623152474,-0.26600067138672046,29.47764274510101,3.5693958404853667,0.4411155545607101,12,0.25749969482421875,0.6762495040893555,0.4031248092651367,0.6824989318847656,-0.7425003051757812,4,-0.010502789184318795,-2.7362587611925826,25.864999771118164,1.0487783697951938,25.82749938964844,-1.6405174004318623,26.01000022888184,-0.010502789184318795
7030,2017-01-03,25.65250015258789,26.170000076293945,25.524999618530273,25.815000534057614,843600.0,-0.0021394652998701913,-2.0898118241499195,0.6310701905128598,35.2313031988307,35.97127273162027,0.2049376028029961,0.6633727466630184,0.3670572638323435,0.9842011891638798,8.599238551021484,0.6450004577636719,-0.4109541255199787,-0.5433748245239265,-1.4602232715256669,0.3734736224778139,-1.0017990480247967,-0.0849506010230563,-0.19728035125732646,19.46570998430443,-8.229945359398776,0.45842422350087064,1,0.20749950408935547,0.7312498092651367,0.42999982833862305,0.7374992370605469,0.23500061035155895,1,-0.004385507704565694,1.6218520798072125,25.707500457763672,-2.7362587611925826,25.864999771118164,1.0487783697951938,25.82749938964844,-0.004385507704565694
7031,2017-01-04,26.2450008392334,26.50749969482422,25.67250061035156,25.747499465942386,976000.0,0.023097190648909693,-1.5791513980369574,-3.0615397255772367,48.04949312736604,36.04742251839103,-0.4002609030058153,0.046061967999463604,-0.2297691912305595,0.36917165894056225,8.12263252030748,0.8549995422363281,-0.4221455520360564,0.06637582778930806,-0.8320473611167429,0.9647990166953591,-0.38283576666371744,0.5155874222423336,-0.7611898269042996,73.28256130208322,42.686711694098406,0.44921159445302594,1,-0.27750110626220703,0.1387491226196289,-0.12375068664550781,0.14499855041503906,-0.43250083923339844,2,-0.03238713485575773,-2.0898118241499195,25.65250015258789,1.6218520798072125,25.707500457763672,-2.7362587611925826,25.864999771118164,-0.03238713485575773
7032,2017-01-05,25.792499542236328,26.38249969482422,25.75,26.167499542236328,577600.0,-0.01724142817784291,-1.7500041464183238,-0.753766763535434,42.04827420602805,36.489296552173464,-0.009068776499496778,0.4200771987535177,0.20838459294161282,0.7991981401650747,7.88330046510676,0.6324996948242188,-0.44801672495973577,-0.3226254463195808,-1.1332448196086453,0.48799392696948374,-0.727935132964113,0.08268424032495147,-0.2674999237060547,27.226453224826397,-4.6251779551682795,0.4053096866445326,1,0.17500019073486328,0.5912504196166992,0.3287506103515625,0.5974998474121094,0.18500137329101562,3,-0.003586266586741882,-1.5791513980369574,26.2450008392334,-2.0898118241499195,25.65250015258789,1.6218520798072125,25.707500457763672,-0.003586266586741882
7033,2017-01-06,25.93000030517578,26.31999969482422,25.76499938964844,25.772499084472656,668400.0,0.005331036750210627,-5.434763379036049,-0.4200032552083333,43.41465562906513,37.02479084283831,-0.11167495109320669,0.23828408089259767,0.07943768301800702,0.6375186354383082,7.631034608250944,0.5550003051757777,-0.43796370955152497,-0.1492497444152825,-0.9233504647963429,0.6248509759657779,-0.5363001046058109,0.23780061577524592,-0.3460506820678724,41.22144073242182,8.367222711988568,0.38705036019052935,1,0.0787496566772461,0.4537496566772461,0.2674999237060547,0.45999908447265625,0.1999988555908203,4,-0.027188581388690847,-1.7500041464183238,25.792499542236328,-1.5791513980369574,26.2450008392334,-2.0898118241499195,25.65250015258789,-0.027188581388690847
7034,2017-01-09,25.809999465942386,25.94750022888184,25.622499465942386,25.837499618530273,660400.0,-0.004627876506790529,1.626254219262883,-0.17460279015692376,43.52077251430903,37.567137970750196,0.05266391345674393,0.2780290600907662,0.21757399100369668,0.7369081750466115,7.022014827676124,0.3250007629394531,-0.4730859128128131,-0.20925054550170685,-0.8549735648482262,0.43647247384481247,-0.5321120551749665,0.11361096417155281,0.6975002288818324,29.007615804687877,-4.464781179935567,0.32286150967326016,1,0.20625019073485973,0.573750495910641,0.3875007629394496,0.5799999237060511,0.48999977111816406,0,-0.01995348315787493,-5.434763379036049,25.93000030517578,-1.7500041464183238,25.792499542236328,-1.5791513980369574,26.2450008392334,-0.01995348315787493
7035,2017-01-10,26.002500534057614,26.22500038146973,25.71750068664551,25.8700008392334,1362000.0,0.007458391015049859,-1.319998604910752,-4.818143986683806,49.11575197879466,39.30331154733511,-0.1216705074347395,0.017719517594127154,0.04831760415897435,0.5174408901912209,6.108259384229878,0.5074996948242188,-0.4211945280638929,0.02687549591064098,-0.4779353118636678,0.5316863036849497,-0.22552990797651162,0.2792808997977936,0.4872991561889677,42.93796269356287,7.213414343629459,0.25240540388715393,1,0.013749122619632459,0.3812494277954137,0.1949996948242223,0.38749885559082387,0.25,1,-0.03990002346546728,1.626254219262883,25.809999465942386,-5.434763379036049,25.93000030517578,-1.7500041464183238,25.792499542236328,-0.03990002346546728
7036,2017-01-11,25.415000915527344,26.17499923706055,25.147499084472656,26.09250068664551,566400.0,-0.02259396621339449,1.4391785579258716,-5.1132175965914,39.34314792313885,39.660860499270264,0.4163346403207697,0.5665331673449074,0.6540845204149477,1.096478601435372,6.098056694657989,1.0275001525878942,-0.37792617400646833,-0.5176241874694831,-1.0601631793919957,0.024914804453029404,-0.7888936834307394,-0.24635469150822686,1.057452770233155,21.660056587222158,-13.798749482795799,0.2712694959612558,1,0.41249847412109375,0.8287487030029297,0.7824993133544922,0.9749984741210938,0.8949985504150426,2,0.01859137636793995,-1.319998604910752,26.002500534057614,1.626254219262883,25.809999465942386,-5.434763379036049,25.93000030517578,0.01859137636793995
7037,2017-01-12,25.502500534057614,25.57999992370605,25.13999938964844,25.34000015258789,432800.0,0.00344283357773989,1.771664233664359,-0.239853042609191,47.916683223487674,41.84805777657518,0.3105426696945237,0.4347735279187468,0.5623089186753951,0.9987045531476078,6.197716463562888,0.4400005340576101,-0.34923561466303354,-0.3878746032714879,-0.9259688131045749,0.15021960656159905,-0.6569217081880296,-0.11882749835494621,0.9169549676513711,30.720428021853174,-8.255012617896263,0.26904710491654316,1,0.3212490081787145,0.7374992370605504,0.6949996948242223,0.8874988555908239,0.8500003814697301,3,0.012155649816707026,1.4391785579258716,25.415000915527344,-1.319998604910752,26.002500534057614,1.626254219262883,25.809999465942386,0.012155649816707026
7038,2017-01-13,25.34749984741211,25.79999923706055,25.334999084472656,25.584999084472656,507200.0,-0.006077862303679127,-2.5428480083705383,-1.4615303355752283,46.645869362619344,43.920661240404385,0.42959246686314856,0.5450649893296102,0.7325825246362889,1.1422655054223725,6.651217794494324,0.4650001525878942,-0.32349632235040104,-0.49675025939941264,-1.0555814411949136,0.06208092239608831,-0.7761658502971613,-0.21733466850166394,0.9951882875732423,19.12444867127327,-22.483416687630807,0.2794155908977499,1,0.47624969482421875,0.8924999237060547,0.8500003814697266,1.0424995422363281,1.0799999237060547,4,0.024854564430722537,1.771664233664359,25.502500534057614,1.4391785579258716,25.415000915527344,-1.319998604910752,26.002500534057614,0.024854564430722537
7039,2017-01-17,24.76499938964844,25.32500076293945,24.71750068664551,25.32500076293945,769600.0,-0.022980588273803226,1.1696378090067527,2.357908093608926,35.33146382984212,43.93179019940565,0.9659158349484258,1.0581670139527795,1.3323645688986652,1.7120583001579135,7.24473825291626,0.629999160766598,-0.31441483139980875,-1.0007507324218707,-1.6941923363279692,-0.3073091285157723,-1.3474715343749182,-0.6540299304688233,1.5055274206166978,3.1508267076941765,-37.65563652928939,0.34672080195304883,1,0.8475008010864222,1.2637510299682582,1.5093760490417445,1.6249999999999964,1.8199996948242152,1,0.0551181023524967,-2.5428480083705383,25.34749984741211,1.771664233664359,25.502500534057614,1.4391785579258716,25.415000915527344,0.0551181023524967
7040,2017-01-18,24.75,25.065000534057614,24.670000076293945,25.01250076293945,1248000.0,-0.0006056688882742911,1.1496605700762124,0.4687502128732089,31.222082684996707,42.06207792803128,0.9380819441899817,1.0101672988740944,1.3728870399793962,1.720879894980115,7.336232465924272,0.3950004577636683,-0.29081651306549006,-0.9428750991821282,-1.7395101999342408,-0.14623999843001556,-1.3411926495581845,-0.5445575488060719,1.3962847203755686,5.315612512720932,-30.8069574526059,0.3983175503760556,1,0.776249885559082,1.255000114440918,1.5243754386901855,1.6399993896484375,1.8974990844726562,2,0.06262623180042626,1.1696378090067527,24.76499938964844,-2.5428480083705383,25.34749984741211,1.771664233664359,25.502500534057614,0.06262623180042626
7041,2017-01-19,24.5,24.94750022888184,24.40250015258789,24.69499969482422,1002800.0,-0.010101010101010055,-1.7948765601158287,0.7428538212256506,30.606315949036173,40.79074923280996,1.0219965207950494,1.1989724266434791,1.6447417838599812,1.9625869004435188,7.794474291681936,0.5450000762939489,-0.2622508484356558,-1.1150000572204597,-2.0534410013337734,-0.176559113107146,-1.5842205292771183,-0.6457795851638011,1.4986562559674077,6.976737838000124,-26.002209241891855,0.4692204720566573,1,0.8612499237060547,1.1387500762939453,1.8756251335144043,1.8899993896484375,2.360000610351559,3,0.07153063404316784,1.1496605700762124,24.75,1.1696378090067527,24.76499938964844,-2.5428480083705383,25.34749984741211,0.07153063404316784
7042,2017-01-20,24.5049991607666,24.6875,24.4375,24.57749938964844,1028400.0,0.00020404737822854457,-1.4096553879528262,0.3717966274111063,29.941012908068004,39.29367781936585,0.9109560056323929,1.1196544837821207,1.6512257690612522,1.9468844526247402,8.277480075111079,0.25,-0.2657380357234338,-1.0263758659362807,-2.0481413477276433,-0.0046103841449181004,-1.537258606831962,-0.5154931250405994,1.3021183627952624,7.33445977300146,-21.533971638559333,0.5108827408956804,1,0.808751106262207,1.0525007247924805,1.8706259727478027,1.885000228881836,2.0750007629394496,4,0.07365845202988841,-1.7948765601158287,24.5,1.1496605700762124,24.75,1.1696378090067527,24.76499938964844,0.07365845202988841
7043,2017-01-23,24.47500038146973,24.72500038146973,24.334999084472656,24.520000457763672,763600.0,-0.0012241901785045028,-1.3999882625664117,0.6206887479939223,31.11112540200436,37.91482814022088,0.7966326361664997,1.11569218802941,1.6929182500735216,1.9644997221249305,8.907769360079143,0.39000129699707387,-0.35371119030953935,-0.9984996795654268,-2.1221903359599494,0.12519097682909575,-1.5603450077626881,-0.43665435136816555,1.1635630575752565,14.141521175387561,-14.044678944996084,0.5618453281972621,1,0.8049993515014613,1.0487489700317347,1.960000038146969,1.9149990081787074,2.5749988555908203,0,0.07671095014482976,-1.4096553879528262,24.5049991607666,-1.7948765601158287,24.5,1.1496605700762124,24.75,0.07671095014482976
7044,2017-01-24,24.48749923706055,24.712499618530273,24.22249984741211,24.45249938964844,737600.0,0.0005106784635755535,1.0206150700016026,-0.7777730682830267,31.90993052988722,36.00307020145338,0.6445948716517336,1.073570119349469,1.6677568308057786,1.9456717466491966,9.348150679970054,0.48999977111816406,-0.39323333540235694,-0.9322507858276339,-2.1378717079430594,0.2733701362877916,-1.5350612468853448,-0.3294403247699229,0.968565192344311,31.453907854195474,2.0752059800852614,0.6028104610577124,1,0.7112503051757777,0.980000495910641,1.9287509918212855,1.902500152587887,2.2000007629394496,1,0.0792241182031983,-1.3999882625664117,24.47500038146973,-1.4096553879528262,24.5049991607666,-1.7948765601158287,24.5,0.0792241182031983
7045,2017-01-25,24.74250030517578,24.917499542236328,24.47249984741211,24.66250038146973,723600.0,0.01041352020664088,1.0697737343807525,2.285722070844585,23.937559428847564,34.29133814653213,0.21463833510566488,0.7746021387251929,1.3907866506793773,1.6823671099324997,9.974001911876993,0.44499969482421875,-0.4488474221084431,-0.6241247177124016,-1.8517053657129239,0.6034559302881206,-1.2379150417126645,-0.010334393712138734,0.5161937911102399,71.7241633320965,45.92034594150202,0.6137903240002613,1,0.2687492370605469,0.7249994277954102,1.75,1.6474990844726562,2.0825004577636683,2,0.07446695995034314,1.0206150700016026,24.48749923706055,-1.3999882625664117,24.47500038146973,-1.4096553879528262,24.5049991607666,0.07446695995034314
7046,2017-01-26,24.729999542236328,24.857500076293945,24.53750038146973,24.72500038146973,661600.0,-0.0005052344259984798,1.4615339471077744,0.06248956917717507,28.249753626108046,32.106123746823286,0.13382648624349613,0.7233797072653303,1.3712098969677058,1.6816970033840732,10.568721127662242,0.3199996948242152,-0.5042916385730791,-0.5726254463195808,-1.7924160179840989,0.6471651253449373,-1.1825207321518398,0.03726983951267826,0.36290347422986713,73.02157088753499,45.439756962794704,0.6098952858322594,1,0.28125,0.6350002288818359,1.8781256675720215,1.6599998474121094,2.0400009155273438,3,0.07753738688759104,1.0697737343807525,24.74250030517578,1.0206150700016026,24.48749923706055,-1.3999882625664117,24.47500038146973,0.07753738688759104
7047,2017-01-27,24.96500015258789,25.0049991607666,24.69499969482422,24.71500015258789,463200.0,0.009502653243086634,-1.13792060193102,50.00839374288178,31.003940851187593,30.368131689997536,-0.20722901589920184,0.44317136548152547,1.10571751805535,1.4333612079389262,11.058170516084754,0.3099994659423828,-0.5990766384554433,-0.29449987411499023,-1.4970213548441613,0.9080216066141809,-0.895760614479574,0.30676086624959353,-0.7425003051757812,94.8883011785353,66.18017551939825,0.6012607403645851,1,-0.19124984741210938,0.39999961853027344,1.6293749809265137,1.4249992370605469,1.7099990844726598,4,0.07590628664855958,1.4615339471077744,24.729999542236328,1.0697737343807525,24.74250030517578,1.0206150700016026,24.48749923706055,0.07590628664855958
7048,2017-01-30,24.78000068664551,24.962499618530273,24.684999465942386,24.88750076293945,935200.0,-0.007410353086787502,1.1553595105293681,-0.43000030517575283,30.23034625156484,29.80134084796672,-0.12426245242036771,0.5720468018005391,1.2609124102428204,1.602137770723857,11.387823875556466,0.28000068664550426,-0.6182971203789585,-0.4252493858337374,-1.6105278213553689,0.7600290496878941,-1.0178886035945531,0.16738983192707835,-0.5418508529663129,71.246176158731,40.81716607372503,0.592639217760815,1,-0.13625049591064808,0.5849990844726527,1.814374446868893,1.6099987030029261,1.9549999237060476,0,0.07263919238027294,-1.13792060193102,24.96500015258789,1.4615339471077744,24.729999542236328,1.0697737343807525,24.74250030517578,0.07263919238027294
7049,2017-01-31,25.4375,25.502500534057614,24.72500038146973,24.72500038146973,698800.0,0.026533466308934717,-1.182457737147142,-6.627898724295574,40.79803027281316,30.86533502439077,-0.7558179092830066,-0.11248455023385162,0.5890966957377799,0.9216955419479831,11.903151319345909,0.7775001525878835,-0.6724441345283303,0.24574995040893555,-0.921454823316946,1.412954724134817,-0.3378524364540034,0.8293523372718745,-1.184013179779054,93.6892727451176,62.163981727420136,0.5836023868629402,1,-0.5749998092651367,-0.07250022888183594,1.021249771118164,0.9524993896484375,1.3474998474121094,1,0.0633906333979577,1.1553595105293681,24.78000068664551,-1.13792060193102,24.96500015258789,1.4615339471077744,24.729999542236328,0.0633906333979577
7050,2017-02-01,25.540000915527344,25.684999465942386,25.4375,25.565000534057614,734400.0,0.004029520020730981,-1.152155705009692,-0.03508720268768509,52.41779582729526,33.288832788641784,-0.8207869361267974,-0.2359426677895904,0.47019324563749976,0.7941399392530641,12.178838140593433,0.24749946594238637,-0.7119020600387209,0.35387582778930593,-0.8050345840233675,1.5127862396019793,-0.225579378117029,0.9333310336956409,-1.2365535467529298,87.36395066653338,52.33568528520839,0.579455205906336,2,-0.5862512588500977,-0.1750011444091797,0.7274990081787109,0.6087484359741211,1.4799995422363281,2,0.04492948486055148,-1.182457737147142,25.4375,1.1553595105293681,24.78000068664551,-1.13792060193102,24.96500015258789,0.04492948486055148
7051,2017-02-02,25.395000457763672,25.51499938964844,25.18000030517578,25.459999084472656,975600.0,-0.005677386553088026,2.8285776566756344,2.599984740978473,47.96593984110365,35.291602447867966,-0.5984086277297003,-0.1664195926754104,0.602087352605924,0.930552018359105,11.586539623381771,0.3600006103515625,-0.6603358127036962,0.2513753890991204,-0.8015288058788776,1.3042795840771184,-0.27507670838987863,0.7778274865881194,-1.0086599631591788,71.00009918212855,33.96347176955345,0.5264520974889982,2,-0.4412508010864258,-0.030000686645507812,0.8318743705749512,0.6399993896484375,1.4149990081787145,3,0.056310308304743595,-1.152155705009692,25.540000915527344,-1.182457737147142,25.4375,1.1553595105293681,24.78000068664551,0.056310308304743595
7052,2017-02-03,25.70000076293945,25.752500534057614,25.272499084472656,25.479999542236328,868000.0,0.01201025003653955,1.9538481401927725,-3.384705675215627,56.3115662186474,38.091651427494966,-0.8002236870191624,-0.5045747979153923,0.2885440871368594,0.6116241819944079,11.134441545713448,0.4800014495849574,-0.5821730890738301,0.5610006332397433,-0.48065517793974877,1.6026564444192353,0.04017272764999902,1.0818285388294875,-1.2357407300546832,95.08199357487696,53.47539844443524,0.5208279055897451,2,-0.7125005722045863,-0.3350009918212855,0.5268740653991735,0.3349990844726598,1.0074996948242223,4,0.041634228134623585,2.8285776566756344,25.395000457763672,-1.152155705009692,25.540000915527344,-1.182457737147142,25.4375,0.041634228134623585
7053,2017-02-06,25.22500038146973,25.587499618530273,25.002500534057614,25.54999923706055,875600.0,-0.018482504566875058,1.9249982118590212,-1.4772593286170304,58.56612818095741,41.05345116650276,-0.2320503114364172,-0.08969819922967659,0.7440672120579244,1.0789746254244683,10.440503230529966,0.6975002288818359,-0.48619648880034916,0.12125024795532724,-0.8532494572817662,1.0957499531924206,-0.36599960466321946,0.6085001005738739,-0.6576811084911363,48.66179326014595,2.100302281634349,0.48724985261854714,2,-0.11250019073486683,0.13999938964843395,1.001874446868893,0.8099994659423793,1.6499996185302699,0,0.05748260985779763,1.9538481401927725,25.70000076293945,2.8285776566756344,25.395000457763672,-1.152155705009692,25.540000915527344,0.05748260985779763
7054,2017-02-07,25.295000076293945,25.647499084472656,23.920000076293945,23.920000076293945,2307600.0,0.0027750126368932815,-1.512725830078125,-4.230784128455981,59.94525769744029,45.05430652967973,-0.1960801022876204,-0.21108082341742218,0.6468619921232701,0.9959461168027701,10.661397278021232,1.727499008178711,-0.37930874336097276,0.21699991226196147,-0.7047105298995504,1.1387103544234733,-0.24385530881879447,0.6778551333427174,0.4575004577636683,75.03408766827874,22.29461922453033,0.46085522108075594,2,-0.45874977111816406,-0.08125019073486328,0.9318747520446777,0.7399997711181641,0.8325004577636683,1,0.056928267630532936,1.9249982118590212,25.22500038146973,1.9538481401927725,25.70000076293945,2.8285776566756344,25.395000457763672,0.056928267630532936
7055,2017-02-08,24.96500015258789,25.20000076293945,24.6825008392334,25.147499084472656,1340000.0,-0.013046053477395514,2.599970809505551,-0.13272649591619318,58.24468444874922,48.387076621084304,0.18863783117289756,0.03921757752902266,0.9383296858249395,1.300168031300604,10.321007083551152,0.6124992370605469,-0.27820829597833097,-0.06112499237060476,-0.8741260446754708,0.7518760599342613,-0.467625518523036,0.3453755337818265,0.7508503723144493,57.02591079127117,-1.440179510720192,0.40650052615243254,2,-0.12874984741210938,0.2487497329711914,1.2093749046325684,1.0699996948242188,1.2374992370605504,2,0.07290205021831553,-1.512725830078125,25.295000076293945,1.9249982118590212,25.22500038146973,1.9538481401927725,25.70000076293945,0.07290205021831553
7056,2017-02-09,25.88750076293945,25.95249938964844,25.25,25.25,1455200.0,0.03695175664783368,-1.2039170162221788,-3.493175309880627,68.49499904823982,52.552749754090115,-0.6173223407332245,-0.891792186793122,-0.0032678787683337873,0.36581385036035385,10.863271498557165,0.9874992370605504,-0.15064936627466707,0.8377506256103473,-0.047115306846528426,1.722616558067223,0.39531765938190944,1.2801835918387852,-1.9675006866455043,96.80203450589532,30.551696963178088,0.4424329662284373,2,-0.9512510299682582,-0.6737508773803675,0.23437404632568715,0.1474990844726598,0.10499954223633168,3,0.04374696905641473,2.599970809505551,24.96500015258789,-1.512725830078125,25.295000076293945,1.9249982118590212,25.22500038146973,0.04374696905641473
7057,2017-02-10,25.8125,26.00749969482422,25.459999084472656,26.00749969482422,1356000.0,-0.002897180520678999,4.615399663523612,-0.30588150816494003,67.68008608652735,56.71383195797484,-0.45758071575747294,-0.8351972522672781,0.04395596958856629,0.42097988100629635,11.418087485437164,0.5475006103515625,-0.012522134090396264,0.74724988937378,-0.1808144357936854,1.6753142145412454,0.2832177267900491,1.211282051957511,-1.8518499374389634,90.65869554689976,17.080943641880936,0.46403216258373237,2,-0.848750114440918,-0.661250114440918,0.3631248474121094,0.22249984741210938,-0.2399997711181605,4,0.038644047106726864,-1.2039170162221788,25.88750076293945,2.599970809505551,24.96500015258789,-1.512725830078125,25.295000076293945,0.038644047106726864
7058,2017-02-13,25.977500915527344,26.11249923706055,25.78499984741211,25.899999618530273,1058400.0,0.0063922872843522605,-1.1300715176251168,-0.39744317070307916,68.93265202057522,59.83990104105952,-0.48595608657534584,-1.0019506024834328,-0.1352268523108151,0.23973650458371765,11.475699486019995,0.32749938964844105,0.11360742990173023,0.8807507514953627,-0.1269963617456149,1.8884978647363404,0.37687719487487215,1.3846243081158534,-1.934976867675779,93.8427195800611,14.319569795669622,0.5038735566204893,2,-0.9612512588500977,-0.8575010299682617,0.19812393188476562,0.057498931884765625,-0.3400001525878942,0,0.028101222847036533,4.615399663523612,25.8125,-1.2039170162221788,25.88750076293945,2.599970809505551,24.96500015258789,0.028101222847036533
7059,2017-02-14,26.1299991607666,26.21999931335449,25.7450008392334,25.917499542236328,895600.0,0.005870397069184907,1.4203748608971845,2.7418846750178427,68.101735151182,61.58256096593582,-0.5921655615172021,-1.1035212886170882,-0.3045377133333673,0.07626830658428219,11.439065164107282,0.4749984741210902,0.22969252815066454,0.9649990081787116,-0.1293180202970916,2.059316036654515,0.4178404939408118,1.5121575224166115,-1.963276601562498,94.14632572956954,13.073340392199768,0.5471585142379013,2,-1.0599994659423828,-1.0574989318847656,0.06625080108642578,-0.09499931335449219,-0.25499916076660156,1,0.028511322738654865,-1.1300715176251168,25.977500915527344,4.615399663523612,25.8125,-1.2039170162221788,25.88750076293945,0.028511322738654865
7060,2017-02-15,26.29999923706055,26.30500030517578,25.89249992370605,26.04750061035156,666000.0,0.006505935007805164,2.142850914798103,1.1882309646265066,69.67417336309896,63.99458691282419,-0.7185900879427969,-1.2136709082506947,-0.48593366382073455,-0.11188797660612337,11.365295093805381,0.4125003814697301,0.37883773087292383,1.0574991226196317,-0.12875009835233087,2.2437483435915944,0.4643745121336522,1.6506237331056113,-1.9690145375244157,99.52596524468326,16.714327672879776,0.5931246104859806,2,-1.1874990463256871,-1.1874990463256871,-0.09999942779541371,-0.26499938964844105,-0.3449993133544993,2,-0.006558886236006423,1.4203748608971845,26.1299991607666,-1.1300715176251168,25.977500915527344,4.615399663523612,25.8125,-0.006558886236006423
7061,2017-02-16,26.252500534057614,26.372499465942386,25.89249992370605,26.372499465942386,645200.0,-0.0018060343871039164,7.000063578853318,-0.475245879349171,66.92965758011243,65.17437484187585,-0.5997314848352993,-1.083709828359087,-0.4583548260144532,-0.07833559439176696,10.845090288904144,0.47999954223633523,0.4581244346624338,0.9223753929138141,-0.29152400370729126,2.1362747895349194,0.31542569460325964,1.5293250912243685,-1.7241142739575146,86.84943761979639,5.335515147769513,0.6069496983105527,2,-1.1062507629394496,-1.1062507629394496,-0.052500724792476916,-0.21750068664550426,-0.9975013732910121,3,-0.0019046240697835337,2.142850914798103,26.29999923706055,1.4203748608971845,26.1299991607666,-1.1300715176251168,25.977500915527344,-0.0019046240697835337
7062,2017-02-17,26.309999465942386,26.38999938964844,26.07500076293945,26.084999084472656,778800.0,0.002190226862777367,-1.571448590491151,-1.8750198683916914,70.81631424392688,66.53550662665023,-0.6276014973838393,-1.0530390610628082,-0.5507485977524773,-0.14922883315648505,10.308324726267895,0.3149986267089915,0.4931685744307792,0.8896243095397978,-0.3343287591449027,2.113577378224498,0.27764777519744754,1.501600843882148,-1.5603196211412111,87.59688317833017,4.586531143834591,0.6119765343423507,2,-1.154999732971195,-1.154999732971195,-0.2743749618530309,-0.274999618530277,-1.3074989318847727,4,-0.01206762323114452,7.000063578853318,26.252500534057614,2.142850914798103,26.29999923706055,1.4203748608971845,26.1299991607666,-0.01206762323114452
7063,2017-02-21,26.352500915527344,26.44499969482422,25.95249938964844,26.36000061035156,862800.0,0.0016154105073233893,4.5493660004297904,-0.03333192048487327,64.95098864193102,67.09169895381586,-0.5513253500773168,-0.9988842384889018,-0.6149917058685155,-0.2094842400204051,9.461677966649393,0.4925003051757777,0.5594723871624083,0.8382507324218764,-0.36828103880050733,2.04478250364426,0.23498484681068277,1.44151661803307,-1.3731763344475496,86.7858670684821,4.914563416471779,0.6032658856111927,2,-0.7887506484985352,-1.1700010299682617,-0.32062625885009766,-0.3175010681152344,-1.3625011444091797,1,-0.029598734827703366,-1.571448590491151,26.309999465942386,7.000063578853318,26.252500534057614,2.142850914798103,26.29999923706055,-0.029598734827703366
7064,2017-02-22,26.427499771118164,26.5674991607666,26.25,26.3075008392334,768800.0,0.0028459862626029064,-1.7021134991234335,-16.000508647006562,64.63312541708524,67.80152572807543,-0.5015259659999955,-0.9708679928543802,-0.7229952759282554,-0.29934658572693706,8.451381649303986,0.31749916076660156,0.5808271337605291,0.8162495613098137,-0.35411179065279086,1.9866109132724183,0.23106888532851144,1.401430237291116,-1.213667171839262,79.2593262389304,-1.8379971785758613,0.5851806759813019,2,-0.5187501907348633,-1.1837501525878906,-0.39562511444091797,-0.3924999237060547,-1.1674995422363246,2,-0.029893066503479115,4.5493660004297904,26.352500915527344,-1.571448590491151,26.309999465942386,7.000063578853318,26.252500534057614,-0.029893066503479115
7065,2017-02-23,26.584999084472656,26.604999542236328,26.227500915527344,26.51250076293945,905600.0,0.005959675138342835,5.711132209826727,0.6041580570302614,69.54021908527393,67.91766128774589,-0.4526647658983123,-1.0363907043475784,-0.9079975069580755,-0.46914814341144506,7.958299661639895,0.3774986267089844,0.6405169851914998,0.8816239356994622,-0.290868904258204,2.0541167756571284,0.29537751572063087,1.4678703556782935,-1.127506504125968,97.192916705706,14.206231067890243,0.5862464199788322,2,-0.5524997711181641,-1.3224992752075195,-0.764373779296875,-0.556248664855957,-1.1724987030029261,3,-0.02670675602495476,-1.7021134991234335,26.427499771118164,4.5493660004297904,26.352500915527344,-1.571448590491151,26.309999465942386,-0.02670675602495476
7066,2017-02-24,26.647499084472656,26.67250061035156,26.35000038146973,26.417499542236328,540800.0,0.002350949864674101,1.3035517227285809,3.172480926071931,66.90453244911245,67.83148866136645,-0.44256190358433756,-0.9990949645223424,-0.9784984547993361,-0.5486616556812507,7.487958184771487,0.32250022888182883,0.6996826859402674,0.8482489585876465,-0.30250202217117206,1.998999939346465,0.27287346820823544,1.4236244489670575,-0.9605051117480414,96.52757173738019,14.448299477239473,0.5753754903794098,2,-0.4387483596801758,-1.3512487411499023,-0.8818740844726562,-0.6424989700317383,-1.4299983978271449,4,-0.025987397863168393,5.711132209826727,26.584999084472656,-1.7021134991234335,26.427499771118164,4.5493660004297904,26.352500915527344,-0.025987397863168393
7067,2017-02-27,26.86000061035156,26.88999938964844,26.57749938964844,26.627500534057614,578400.0,0.007974539194288921,1.13676941435762,1.0108719088451397,82.18505644327387,69.30397804166631,-0.5485336354197301,-1.1197592720301408,-1.199033861093337,-0.7777524329277696,7.540715839923327,0.3125,0.8048945393480516,0.9660004615783642,-0.2073662087350172,2.1393671318917455,0.37931712642167525,1.552683796735053,-0.975905310101556,96.80013020833258,10.060284720335943,0.5866833351566901,2,-0.542500495910641,-1.4550008773803675,-1.360000610351559,-0.9887504577636683,-1.777500152587887,0,-0.05975433406976194,1.3035517227285809,26.647499084472656,5.711132209826727,26.584999084472656,-1.7021134991234335,26.427499771118164,-0.05975433406976194
7068,2017-02-28,26.57999992370605,26.81999969482422,26.559999465942386,26.815000534057614,709200.0,-0.010424448260719643,1.1224601012066047,-1.0107549816648482,73.36363358931098,69.88863342368064,-0.1945385408598952,-0.7357133076733327,-0.9279879093070669,-0.5189318441839568,7.557676163201017,0.3000011444091726,0.7856713428270297,0.5959998130798319,-0.49050597261717144,1.6825055987768351,0.052746920231331984,1.1392527059283317,-0.49472380557635987,53.20752000921205,-33.56667316617391,0.5432528928485014,2,-0.18875026702880504,-1.1750001907348597,-1.1443748474121058,-0.7087497711181605,-1.7600002288818324,1,-0.05934911189527525,1.13676941435762,26.86000061035156,1.3035517227285809,26.647499084472656,5.711132209826727,26.584999084472656,-0.05934911189527525
7069,2017-03-01,27.04999923706055,27.145000457763672,26.49250030517578,26.82749938964844,937600.0,0.017682442238659224,2.1636195496370823,-0.9468054022466074,86.0726561386279,71.71068706540608,-0.5814583781058076,-1.137009260225632,-1.4037605722699986,-1.0097088992315406,8.049141989213659,0.6525001525878906,0.7901168478214053,0.9853741645813017,-0.16765703354914407,2.1384053627117474,0.408858565516077,1.5618897636465263,-0.8037784646271078,89.64563835404604,-0.8546850131514248,0.5765155990652231,3,-0.5312490463256871,-1.5174989700317418,-1.6481246948242223,-1.212499618530277,-1.864999771118164,2,-0.07615525042677385,1.1224601012066047,26.57999992370605,1.13676941435762,26.86000061035156,1.3035517227285809,26.647499084472656,-0.07615525042677385
7070,2017-03-02,26.6875,27.03750038146973,26.647499084472656,27.03750038146973,400800.0,-0.01340108123049033,1.228576411027708,-1.5730365011058502,67.16738021758522,71.73710069179194,-0.1768045324411993,-0.7211059099394674,-1.0472557009179795,-0.6714239545185556,8.18798139119264,0.4025001525878942,0.7681266035227985,0.5654999732971184,-0.5918053765000302,1.722805323094267,-0.013152701601455874,1.1441526481956927,-0.26152329050051293,42.4527781309902,-45.29855500044633,0.5786526748985744,3,-0.1387500762939453,-1.1549997329711914,-1.3543753623962402,-0.90625,-1.510000228881836,3,-0.05348945278194517,2.1636195496370823,27.04999923706055,1.1224601012066047,26.57999992370605,1.13676941435762,26.86000061035156,-0.05348945278194517
7071,2017-03-03,26.82500076293945,26.877500534057614,26.65999984741211,26.727500915527344,397200.0,0.005152253412251007,1.148161404566388,-0.2785706889880579,71.15990809641244,71.77527778651256,-0.2509455145225239,-0.7862954179205524,-1.1844409736557147,-0.8317470062019972,8.956418390387379,0.21750068664550426,0.7469339447276653,0.6315007209777797,-0.5133160709334703,1.7763175128890296,0.059092325022156444,1.2039091169334029,-0.3325004577636683,50.957912644914074,-34.920952307333806,0.5724083959556244,3,-0.2762508392333949,-1.292500495910641,-1.5856261253356898,-1.0437507629394496,-1.8000011444091761,4,-0.052656117103309974,1.228576411027708,26.6875,2.1636195496370823,27.04999923706055,1.1224601012066047,26.57999992370605,-0.052656117103309974
7072,2017-03-06,26.770000457763672,26.98749923706055,26.604999542236328,26.77750015258789,583600.0,-0.0020503375064863105,-1.266654610394035,-0.07692006729528039,67.3603601947377,72.0429857368244,-0.13838466785906078,-0.6819892212443719,-1.1336262980032359,-0.80024025898717,9.349680796888594,0.3824996948242223,0.7017494060663338,0.5230004310607903,-0.6247151294402897,1.6707159915618703,-0.05085734918975149,1.096858211311332,0.375,42.52874907190337,-40.593606842480774,0.5738577802505401,3,-0.08374977111816406,-1.2375001907348633,-1.5818758010864258,-0.9887504577636719,-1.6650009155273438,0,-0.05799401361862566,1.148161404566388,26.82500076293945,1.228576411027708,26.6875,2.1636195496370823,27.04999923706055,-0.05799401361862566
7073,2017-03-07,26.67499923706055,26.80500030517578,26.5049991607666,26.77750015258789,532800.0,-0.0035487941381625587,2.809508816120907,13.667344862664837,62.24719062596174,71.77788187114402,0.008016838153078965,-0.49833795603944253,-1.0264312584631945,-0.7124386906892148,10.275579629488762,0.3000011444091797,0.6762123140990894,0.35549926757812855,-0.6998647257313095,1.4108632608875666,-0.17218272907659227,0.8831812642328494,0.459201202392574,27.96917842255782,-51.538002203569874,0.527681996654719,3,0.011251449584957385,-1.1424989700317418,-1.6056241989135778,-0.8937492370605504,-1.707498550415039,1,-0.059700049666144395,-1.266654610394035,26.770000457763672,1.148161404566388,26.82500076293945,1.228576411027708,26.6875,-0.059700049666144395
7074,2017-03-08,26.73500061035156,26.84499931335449,26.607500076293945,26.73500061035156,434800.0,0.002249348641316873,1.159109431083181,-0.0,60.28371224760325,70.74938111140284,-0.004222459283653279,-0.4689710853581559,-1.0710335369493542,-0.773216547707289,9.694042280743671,0.23749923706054332,0.6339107327496265,0.3435006141662562,-0.6090448042057055,1.296046032538218,-0.13277209501972465,0.8197733233522371,0.37403177795410514,43.19266147057043,-32.386766497790106,0.47627270918598147,3,0.012499809265140271,-1.2025003433227504,-1.7306256294250453,-0.953750610351559,-1.7725009918212855,2,-0.071628983422797,2.809508816120907,26.67499923706055,-1.266654610394035,26.770000457763672,1.148161404566388,26.82500076293945,-0.071628983422797
7075,2017-03-09,26.78499984741211,26.91250038146973,26.61750030517578,26.67250061035156,384000.0,0.0018701790132442664,-1.6516878975431937,100.0,62.573760494910395,70.2681842276026,-0.025555530180543684,-0.39592891105020556,-1.1125528934304967,-0.8258250507196649,9.132514150893027,0.29500007629394887,0.6291918796744937,0.3024998664855971,-0.38791550223180593,0.9929152352030002,-0.0427078178731044,0.6477075508442987,0.2998712117919915,58.03122121682851,-15.45661726325811,0.3452076843587011,3,0.03375053405761719,-1.2524995803833008,-1.6712498664855957,-1.0037498474121094,-1.4925003051757812,3,-0.059734940846912554,1.159109431083181,26.73500061035156,2.809508816120907,26.67499923706055,-1.266654610394035,26.770000457763672,-0.059734940846912554
7076,2017-03-10,27.020000457763672,27.087499618530273,26.8174991607666,26.920000076293945,532400.0,0.008773590132175046,1.2978889186491027,0.8888983079583321,65.46840496890486,68.41077850822828,-0.22591772432464197,-0.5710113132679098,-1.3427768301764758,-1.0620948997214512,10.150897715275544,0.30249977111816406,0.6287262330128449,0.48087549209594727,-0.18954518914542007,1.1512961733373146,0.1456651514752636,0.8160858327166309,-0.5150012969970703,88.41217034820137,16.018798293072678,0.33521034062068333,3,-0.2012500762939453,-1.4875001907348633,-1.8606257438659668,-1.2387504577636719,-1.7000007629394531,4,-0.06819025371689436,-1.6516878975431937,26.78499984741211,1.159109431083181,26.73500061035156,2.809508816120907,26.67499923706055,-0.06819025371689436
7077,2017-03-13,26.809999465942386,26.98500061035156,26.73749923706055,26.98500061035156,275600.0,-0.0077720573006484495,1.8285686259550642,-1.750004768353321,59.28929771714903,66.8469634113214,-0.026546981515220835,-0.29771238373427167,-1.124457462304278,-0.8521621850180061,11.220781146826079,0.28250122070312145,0.5940314149167527,0.22099952697754333,-0.3649037112455069,0.8069027652005936,-0.07195209213398357,0.5139511460890702,-0.29335029602050966,52.36052626408878,-17.459960972343943,0.2929516191115254,3,0.008750915527340197,-1.2774991989135778,-1.6506247520446813,-1.0287494659423864,-1.337499618530277,0,-0.06657963009957002,1.2978889186491027,27.020000457763672,-1.6516878975431937,26.78499984741211,1.159109431083181,26.73500061035156,-0.06657963009957002
7078,2017-03-14,26.707500457763672,26.94499969482422,26.65250015258789,26.729999542236328,423200.0,-0.0038231633801008025,-3.415097598894455,0.12856535623590457,55.62249565102159,63.46361224603179,0.10721473046734431,-0.14516206189293968,-1.0158685529496232,-0.7508471256767848,12.388890842707944,0.2924995422363281,0.5670090128865866,0.08200054168701243,-0.42976805782451777,0.5937691411985426,-0.17388375806875445,0.3378848414427793,-0.17943427886962837,20.833432674502696,-45.818821043940765,0.255884299755766,3,0.08874893188476562,-1.1750001907348633,-1.5312504768371582,-0.9262504577636719,-1.0699996948242223,1,-0.06000190538465422,1.8285686259550642,26.809999465942386,1.2978889186491027,27.020000457763672,-1.6516878975431937,26.78499984741211,-0.06000190538465422
7079,2017-03-15,26.875,27.05500030517578,26.542499542236328,26.792499542236328,1694000.0,0.0062716292938465035,1.3163820377761877,-3.6668362156663274,55.8000094604348,62.20057105079286,-0.09802764434089895,-0.2677120065214922,-1.1701288236879819,-0.9165727411759548,13.427973210323302,0.5125007629394531,0.4835966369790867,0.21225004196167063,-0.2540989809837946,0.6785990649071358,-0.02092446951106197,0.44542455343440324,-0.3357451523132333,61.00924976464371,-1.706293142357012,0.23317451147273316,3,-0.0787506103515625,-1.3424997329711914,-1.6362500190734863,-1.09375,-1.4349994659423864,2,-0.07097671863644606,-3.415097598894455,26.707500457763672,1.8285686259550642,26.809999465942386,1.2978889186491027,27.020000457763672,-0.07097671863644606
7080,2017-03-16,26.127500534057614,26.84000015258789,25.997499465942386,26.84000015258789,1054400.0,-0.027813933616460895,1.3649154742942706,-8.636311092615754,41.836765858674234,58.942444135488614,0.6276905146733256,0.4913957959739861,-0.4160300347531347,-0.17649799740327055,13.805698648283112,0.8775005340576136,0.4217020224434549,-0.5266244888305707,-1.0264039714416668,-0.0268450062194745,-0.7765142301361188,-0.2767347475250226,0.9599990844726598,11.926701827204123,-44.59049041750255,0.2498897413055486,3,0.4149990081787145,-0.21374988555907848,-1.102500438690182,-0.49750041961669567,-0.34250068664550426,3,-0.04458906867148438,1.3163820377761877,26.875,-3.415097598894455,26.707500457763672,1.8285686259550642,26.809999465942386,-0.04458906867148438
7081,2017-03-17,26.20249938964844,26.357500076293945,26.15250015258789,26.270000457763672,1400400.0,0.002870494844811722,-1.4477669726024278,0.09473839193692485,39.212451369660826,55.81489871048007,0.5085870922567146,0.4347487051587464,-0.5025230007399664,-0.2545690505425924,14.080112719310911,0.22999954223633168,0.2709124589654621,-0.44912557601928427,-0.9577855803927982,0.05953442835422962,-0.703455578206043,-0.19479557383252555,0.8632002258300737,19.38532019082496,-30.712962693494003,0.254330002186757,3,0.3400001525878871,-0.004999160766605115,-1.1774992942810094,-0.5724992752075231,-0.10999870300292969,4,-0.03472950552845422,1.3649154742942706,26.127500534057614,1.3163820377761877,26.875,-3.415097598894455,26.707500457763672,-0.03472950552845422
7082,2017-03-20,25.99250030517578,26.18000030517578,25.857500076293945,26.18000030517578,638800.0,-0.008014467679202442,2.44000244140625,2.77773382311402,40.13434400957816,53.35791575310412,0.6668230532655528,0.65323357936213,-0.2921075169195362,-0.05120970102531075,14.606232111098178,0.34499931335449574,0.21512582382955614,-0.6432497024536126,-1.212956607779443,-0.07354279712778222,-0.9281031551165277,-0.3583962497906974,1.051835307312011,11.273503388629177,-36.84391703543845,0.2848534526629148,3,0.4799995422363281,0.3099994659423828,-0.9175004959106445,-0.3625001907348633,0.4475002288818324,0,-0.02587287111496739,-1.4477669726024278,26.20249938964844,1.3649154742942706,26.127500534057614,1.3163820377761877,26.875,-0.02587287111496739
7083,2017-03-21,25.57250022888184,26.19750022888184,25.479999542236328,26.040000915527344,698800.0,-0.01615851000722346,-1.1992288781902423,2.4933369954426894,24.76517295141619,49.41141138686111,1.0213981322420977,1.0664808056567416,0.11900436764641142,0.3703389433204869,15.720539345479564,0.7175006866455114,0.12010954977734656,-1.024249744415279,-1.7586006272266097,-0.2898988616039482,-1.391425185820946,-0.6570743030096118,1.4243619621581978,5.873056624612398,-35.46325010770805,0.3671754414056658,3,0.7112493515014613,0.7399997711181605,-0.5150003433227575,0.05749988555907848,1.0825004577636719,1,-0.003910465561626553,2.44000244140625,25.99250030517578,-1.4477669726024278,26.20249938964844,1.3649154742942706,26.127500534057614,-0.003910465561626553
7084,2017-03-22,25.63750076293945,25.739999771118164,25.459999084472656,25.542499542236328,468400.0,0.002541813802946047,-1.1538337392529123,-0.2032108688113197,30.038045425338424,45.79633193468645,0.8765209197480566,0.9900197692448494,0.049556276073417393,0.3126296538216451,16.66098070053812,0.2800006866455078,0.03719687351217971,-0.919749259948734,-1.7685064672689492,-0.07099205262851882,-1.3441278636088434,-0.49537065628862464,1.2683496691723661,12.862430513131413,-27.16225754624486,0.42437860366010777,3,0.6362485885620153,0.6649990081787145,-0.5693759918212855,-0.0075006484985316035,1.1324996948242223,2,0.0,-1.1992288781902423,25.57250022888184,2.44000244140625,25.99250030517578,-1.4477669726024278,26.20249938964844,0.0
7085,2017-03-23,25.875,25.95499992370605,25.542499542236328,25.614999771118164,833600.0,0.009263743734485574,-1.0370354672054154,2.7368093478960227,32.60071570998798,42.14436646147347,0.5546955157493585,0.7342471270888637,-0.19592828986450783,0.08511417423241241,17.345948928445097,0.412500381469723,-0.023501243858163434,-0.6467500686645522,-1.548366971084004,0.2548668337548996,-1.0975585198742763,-0.19594161745482808,0.9151823243006838,46.239605227085804,7.284035278488105,0.4508084512097255,3,0.38249969482421875,0.42749977111816406,-0.8037500381469727,-0.24499988555908203,1.0200004577636719,3,-0.01681157356299079,-1.1538337392529123,25.63750076293945,-1.1992288781902423,25.57250022888184,2.44000244140625,25.99250030517578,-0.01681157356299079
7086,2017-03-24,25.95499992370605,26.082500457763672,25.84749984741211,25.895000457763672,804800.0,0.003091784491055183,-2.0322525072294346,0.23076697355388723,35.208697235485886,39.468744185733115,0.34390331595185586,0.6321157410536422,-0.26420881018011855,0.016343187695447625,17.79787536039362,0.2350006103515625,-0.08525240382009613,-0.5321251869201689,-1.4660193645622925,0.4017689907219548,-0.9990722757412307,-0.06517809809910702,0.7287677414083902,67.11865371137058,27.433007994607053,0.46694708882106145,3,0.3024997711181676,0.3474998474121129,-0.8424997329711879,-0.32499980926513317,1.8250007629394602,4,-0.006549800685557772,-1.0370354672054154,25.875,-1.1538337392529123,25.63750076293945,-1.1992288781902423,25.57250022888184,-0.006549800685557772
7087,2017-03-27,25.2549991607666,25.28499984741211,24.63500022888184,24.70499992370605,1111200.0,-0.026969784819768083,1.1311441578907755,9.166735543758747,28.869038326936632,36.496137816390345,0.8941613105707802,1.2708665946657831,0.4367981090380937,0.7117608031051859,18.583131103251024,1.3199996948242116,-0.1810631720095408,-1.1518758773803697,-2.2174173830823207,-0.08633437167841862,-1.6846466302313452,-0.6191051245293941,1.330867017896498,39.67993164062477,-1.426310213362072,0.5327707528509751,3,0.590001106262207,0.6350011825561523,-0.1087493896484375,0.3750009536743164,2.1875,0,0.03316181166934906,-2.0322525072294346,25.95499992370605,-1.0370354672054154,25.875,-1.1538337392529123,25.63750076293945,0.03316181166934906
7088,2017-03-28,25.002500534057614,25.28249931335449,24.91250038146973,25.20249938964844,1062000.0,-0.009997966149262183,1.055557027280483,-0.36363478731300347,25.61573471797253,33.142329511672315,0.9827144217518544,1.4747337129444986,0.6923864805921305,0.968779624132992,19.457520434781923,0.3699989318847585,-0.32318489276949336,-1.3254995346069371,-2.55760676954133,-0.09339229967254425,-1.9415531520741354,-0.7094459171397389,1.3882790496273607,25.38861810472123,-14.815329058145128,0.6160536174671967,3,0.7349996566772496,0.8874998092651403,0.15249919891357777,0.6274995803833043,2.712499618530277,1,0.05749424934685554,1.1311441578907755,25.2549991607666,-2.0322525072294346,25.95499992370605,-1.0370354672054154,25.875,0.05749424934685554
7089,2017-03-29,24.989999771118164,25.084999084472656,24.77750015258789,24.97249984741211,990400.0,-0.0004999805088463649,1.9638658320234583,-0.08750011920996857,24.466552460807065,31.212305800798184,0.7819376652219958,1.3965956897293559,0.7266740360621213,0.9899651686916968,19.81186702616462,0.3074989318847656,-0.4475294086483004,-1.2350003242492669,-2.554306460812981,0.08430581231444734,-1.8946533925311257,-0.575347255967408,1.2252018770864979,24.525007675512096,-12.869381372452555,0.6596530682818577,3,0.5062503814697266,0.9000005722045898,0.38312530517578125,0.6400003433227539,2.717500686645508,2,0.06662668790624204,1.055557027280483,25.002500534057614,1.1311441578907755,25.2549991607666,-2.0322525072294346,25.95499992370605,0.06662668790624204
7090,2017-03-30,25.26000022888184,25.3174991607666,24.88999938964844,24.9950008392334,819200.0,0.010804340145522007,1.2500150581243414,15.14288828337895,25.211245735998105,29.65661628594677,0.4201217107436115,1.0689739934900722,0.4825305453438311,0.7342994888363279,19.957760413627206,0.4274997711181605,-0.5586709908908389,-0.8936248779296854,-2.2611529621277704,0.47390320626839966,-1.5773889200287279,-0.20986083583064286,0.7971812773905391,43.177886091444776,11.731409411806585,0.683764042099042,3,0.15625,0.6300001144409144,0.3162493705749476,0.3699998855590785,2.299999237060547,3,0.05977831414092094,1.9638658320234583,24.989999771118164,1.055557027280483,25.002500534057614,1.1311441578907755,25.2549991607666,0.05977831414092094
7091,2017-03-31,25.41250038146973,25.522499084472656,25.084999084472656,25.28249931335449,740800.0,0.006037218970945446,1.5000108991825614,0.490571198249574,29.992834806239443,28.52978193002025,0.16067181093606564,0.8487425551773953,0.3662520198202692,0.5965277240337379,19.922565933061005,0.4375,-0.6918588289121601,-0.6704997062683056,-2.0379325496553164,0.6969331371187053,-1.3542161279618092,0.013216715425198089,0.5024629970635957,87.60576396127307,56.375609347345986,0.6837164216935049,3,0.003749847412109375,0.4774999618530238,0.23499917984008434,0.21749973297118785,2.2250003814697195,4,0.058337434492473195,1.2500150581243414,25.26000022888184,1.9638658320234583,24.989999771118164,1.055557027280483,25.002500534057614,0.058337434492473195
7092,2017-04-03,25.21750068664551,25.46999931335449,25.15250015258789,25.46999931335449,759600.0,-0.007673376956106592,1.5148585155081933,-1.9422811702219702,29.218954750844816,29.02464657440121,0.2616970581403244,0.9712666627005966,0.5957930771518818,0.7998825118296686,19.665687003438237,0.317499160766598,-0.7334463140181988,-0.7878744125366168,-2.1673099712828474,0.5915611462096138,-1.4775921919097321,-0.09815663316350154,0.5694663769226658,59.060559045966365,25.41996979012434,0.6897177793731148,4,0.14124965667724254,0.6724996566772425,0.5349998474121058,0.4124994277954066,2.5699996948242188,0,0.10161593854370454,1.5000108991825614,25.41250038146973,1.2500150581243414,25.26000022888184,1.9638658320234583,24.989999771118164,0.10161593854370454
7093,2017-04-04,25.082500457763672,25.35000038146973,24.959999084472656,25.20249938964844,661600.0,-0.005353434131294854,-1.1369835812004416,0.47524587934918366,24.771279097486683,28.439450315751017,0.3574734392419998,1.03384969730822,0.7654452204356801,0.9426973116339923,19.827842030058694,0.39000129699707387,-0.7820913073563318,-0.8432497024536119,-2.2436256059824586,0.5571262010752349,-1.5434376542180352,-0.14306175068918847,0.5892699223358733,40.93969697435188,10.316530952076732,0.7001879517644226,4,0.27624988555908203,0.807499885559082,0.7787494659423828,0.32249927520751953,2.5524997711181676,1,0.09408945120830059,1.5148585155081933,25.21750068664551,1.5000108991825614,25.41250038146973,1.2500150581243414,25.26000022888184,0.09408945120830059
7094,2017-04-05,24.81999969482422,25.23749923706055,24.752500534057614,25.19750022888184,915600.0,-0.01046549419510534,1.1202196272007519,3.1458657850398324,28.68783705051389,28.004686020253892,0.5496145077574326,1.2074331144039974,1.059859126266467,1.1993107660064979,20.02837571874081,0.4849987030029368,-0.832989240793534,-1.0100004196166985,-2.438981400925531,0.41898056169213405,-1.7244909102711148,-0.29550992896228223,0.7480936701535548,8.766141277827327,-23.221415818221768,0.7144904906544157,4,0.5387506484985352,1.0700006484985352,1.078125,0.5850000381469727,2.7800006866455114,2,0.11663982648506543,-1.1369835812004416,25.082500457763672,1.5148585155081933,25.21750068664551,1.5000108991825614,25.41250038146973,0.11663982648506543
7095,2017-04-06,25.184999465942386,25.190000534057614,24.55500030517578,24.55500030517578,748800.0,0.014705873312088835,-1.01587642786427,-1.6688695880637976,34.84735814467672,27.96453723238621,0.08542889561807598,0.7551355109762774,0.7234511028296033,0.8245386186931718,20.196343424962443,0.6350002288818324,-0.7922022358804419,-0.5650006294250467,-1.9472518708904154,0.817250612040322,-1.256126250157731,0.12612499130763766,0.28978458542579233,65.11627448506488,30.231956586080955,0.6911256207326839,4,-0.14624977111816762,0.636250495910641,0.8406257629394496,0.34750080108642223,2.5925006866455043,3,0.10015886620257652,1.1202196272007519,24.81999969482422,-1.1369835812004416,25.082500457763672,1.5148585155081933,25.21750068664551,0.10015886620257652
7096,2017-04-07,25.177499771118164,25.292499542236328,24.94750022888184,25.09250068664551,372800.0,-0.00029778419627779495,1.1904813805631018,0.13491936143093083,37.08398800819042,28.877309419192184,-0.0323612299132634,0.6508938284389494,0.7604478967350872,0.8174128057781473,19.897726962447205,0.34499931335448863,-0.783961116663761,-0.4803752899169922,-1.7469955845173608,0.7862450046833764,-1.1136854372171747,0.15293485738319035,0.18691023070692836,68.03280226297287,28.915919171989906,0.6333101473001842,4,-0.1387500762939453,0.6437501907348633,0.8631253242492676,0.35500049591064453,2.6800003051757812,4,0.09462812894381423,-1.01587642786427,25.184999465942386,1.1202196272007519,24.81999969482422,-1.1369835812004416,25.082500457763672,0.09462812894381423
7097,2017-04-10,25.024999618530273,25.417499542236328,25.01749992370605,25.13999938964844,514400.0,-0.0060570014486834856,-5.153880012324205,-1.3529530562787089,40.51947245558104,30.533280278926462,0.09396378405448402,0.6986286887286894,0.9337053184569939,0.954012660695696,19.74136129604838,0.399999618530277,-0.807198274555482,-0.5436254501342788,-1.716510563130992,0.6292596628624345,-1.1300680066326336,0.042817106364076096,-0.4699993133544922,54.4927222146051,10.709267788910772,0.5864425564983566,4,0.013750076293945312,0.7962503433227539,1.0156254768371582,0.5075006484985352,2.372499465942383,0,0.10439565171760057,1.1904813805631018,25.177499771118164,-1.01587642786427,25.184999465942386,1.1202196272007519,24.81999969482422,0.10439565171760057
7098,2017-04-11,25.104999542236328,25.15749931335449,24.917499542236328,24.997499465942386,714400.0,0.0031968001968245563,1.2588254301640296,-0.9347851326023983,40.82685283877871,32.35109143203442,0.03356174078383134,0.519028673456674,0.881784238098053,0.8601326817164221,19.93759229064643,0.2399997711181605,-0.8492622008458071,-0.38350048065185405,-1.4421882072883676,0.6751872459846595,-0.9128443439701108,0.14584338266640273,-0.5327492523193342,63.768083892454186,15.409355302588338,0.5293438633182561,4,-0.06624984741210938,0.7162504196166992,1.00437593460083,0.42750072479248047,2.1499996185302734,1,0.10685126023286307,-5.153880012324205,25.024999618530273,1.1904813805631018,25.177499771118164,-1.01587642786427,25.184999465942386,0.10685126023286307
7099,2017-04-12,24.96750068664551,25.36249923706055,24.91250038146973,25.13249969482422,758400.0,-0.005476951129176122,-2.2727234895512676,-1.5348734053689785,33.80910994700267,33.3064096777016,0.18722185072736153,0.5336561022110082,1.0251467022577216,0.9870024085555826,19.936524883380436,0.4499988555908203,-0.808173730603059,-0.4256243705749476,-1.2829180348504963,0.43166929370060103,-0.8542712027127237,0.0030224615628284823,-0.37834541168212965,47.826173490374096,-0.7675375816218306,0.4286468321377746,4,0.07124900817870738,0.853749275207516,1.1418747901916468,0.5649995803832972,2.519998550415039,2,0.10683886928510655,1.2588254301640296,25.104999542236328,-5.153880012324205,25.024999618530273,1.1904813805631018,25.177499771118164,0.10683886928510655
7100,2017-04-13,24.962499618530273,25.022499084472656,24.587499618530273,24.94750022888184,476400.0,-0.00020030311315510918,5.4445166577185,-0.09090593824775228,31.80568337254104,33.50783729617955,0.16269347312929128,0.47105436195759154,1.0327697445725548,0.9797603857170394,21.750153090025528,0.4349994659423828,-0.7269321009064633,-0.37237539291381694,-1.1762205728415118,0.43146978701387795,-0.7742979828776626,0.02954719705002873,0.4549999237060547,45.18072704459749,-1.0255150283263603,0.40192258996384667,4,0.05000019073486328,0.8587503433227539,1.1775007247924805,0.5700006484985352,2.622499465942383,3,0.1056585199096638,-2.2727234895512676,24.96750068664551,1.2588254301640296,25.104999542236328,-5.153880012324205,25.024999618530273,0.1056585199096638
7101,2017-04-17,25.292499542236328,25.3125,24.997499465942386,25.04999923706055,333200.0,0.013219826890296105,1.230082640164175,16.1673448626689,50.79534210511412,35.905213668876144,-0.20799116532713313,0.07313358913759771,0.7139549957561684,0.6419466043949029,23.38684315528883,0.35000038146972656,-0.6284473566359416,0.0031245231628425074,-0.6892265029204587,0.6954755492461437,-0.3430509898788081,0.3493000362044931,0.10840000152587947,84.93975765180085,36.34204160071094,0.34617551304165045,4,-0.30624961853027344,0.5287504196166992,0.8831257820129395,0.24000072479248047,2.417499542236328,0,0.09825049541670738,5.4445166577185,24.962499618530273,-2.2727234895512676,24.96750068664551,1.2588254301640296,25.104999542236328,0.09825049541670738
7102,2017-04-18,25.31999969482422,25.34749984741211,25.0625,25.20499992370605,438000.0,0.0010872848902090393,2.3529378765609397,0.4742252634890888,57.44428891502583,39.53554809304716,-0.24520917772197848,-0.007728091018428529,0.6883576105363574,0.6073518485231801,24.306438806844042,0.2849998474121094,-0.5476316979873346,0.06424970626830984,-0.5446063531234238,0.6731057656600434,-0.24017832342755696,0.36867773596417663,0.06463185043335073,94.51618539930013,41.207104600415136,0.30442802969586713,4,-0.33374977111816406,0.4850006103515625,0.8556256294250488,0.21250057220458984,2.4449996948242223,1,0.10021723586309639,1.230082640164175,25.292499542236328,5.4445166577185,24.962499618530273,-2.2727234895512676,24.96750068664551,0.10021723586309639
7103,2017-04-19,25.47249984741211,25.59250068664551,25.315000534057614,25.35000038146973,436000.0,0.006022912892019727,-1.8831310378993977,1.0652148673974782,60.616058651469366,43.0831282709311,-0.37612354162622097,-0.1771887052389154,0.5548845461744847,0.4459772104819564,24.218762637915056,0.27750015258789773,-0.49512028528535623,0.22174987792968892,-0.3777239023280856,0.8212236581874635,-0.07798701219919835,0.5214867680585762,-0.8850002288818359,88.0596306769654,29.824454452802243,0.29973689012888755,4,-0.39874935150146484,0.3325004577636719,0.7031254768371582,0.06000041961669922,2.327499389648441,2,0.07557166546636052,2.3529378765609397,25.31999969482422,1.230082640164175,25.292499542236328,5.4445166577185,24.962499618530273,0.07557166546636052
7104,2017-04-20,25.63750076293945,25.76250076293945,25.252500534057614,25.5,344800.0,0.006477609834752984,1.6322540632599098,1.1224601012066988,58.70819565379977,45.73433243861144,-0.46149841412333004,-0.360681973074481,0.4089636966302841,0.26893947266676577,23.942500153759216,0.5100002288818359,-0.41599006088238255,0.3867507934570291,-0.21272298680074542,0.9862245737148037,0.08701390332814185,0.6864876835859164,-1.0299011230468729,89.361712488982,28.014764182830703,0.29973689012888755,4,-0.4625005722045863,0.16749954223633168,0.5268740653991735,-0.10500049591064098,2.2124996185302805,3,0.06309111066572237,-1.8831310378993977,25.47249984741211,2.3529378765609397,25.31999969482422,1.230082640164175,25.292499542236328,0.06309111066572237
7105,2017-04-21,25.440000534057614,25.709999084472656,25.36750030517578,25.6924991607666,492800.0,-0.007703567937766165,1.3826128492954382,-1.8363434595645067,50.621471946261344,47.23849732061932,-0.25034922139801097,-0.20811175421452432,0.6342809227113513,0.4496992854557611,24.308759279263974,0.342498779296875,-0.30824243622657477,0.21100053787231232,-0.3208617932665021,0.7428628690111267,-0.054930627697093115,0.47693170344171776,-0.7862048492431626,57.843178809267556,-0.17467917904574648,0.26593116556940677,4,-0.26500034332275035,0.2574996948242223,0.7243742942810094,0.09249973297119496,2.4274997711181676,4,0.08048343789387369,1.6322540632599098,25.63750076293945,-1.8831310378993977,25.47249984741211,2.3529378765609397,25.31999969482422,0.08048343789387369
7106,2017-04-24,25.78499984741211,25.95499992370605,25.462499618530273,25.74250030517578,392000.0,0.013561293479244618,1.5751670489678162,-0.1683159341904465,62.01055843104189,49.62639576233719,-0.5588850501348546,-0.5971144274748568,0.2919415530523395,0.09450606826587205,25.026650518984155,0.5149993896484375,-0.19559264454635894,0.5644998550415039,0.07799064593126559,1.0510090641517422,0.32124525048638475,0.8077544595966231,-1.0868559594726577,80.95237077578372,22.113557960057037,0.24325460455511885,4,-0.5137500762939453,-0.3287496566772461,0.44312524795532227,-0.2524995803833008,2.2350006103515625,0,0.06980799874781463,1.3826128492954382,25.440000534057614,1.6322540632599098,25.63750076293945,-1.8831310378993977,25.47249984741211,0.06980799874781463
7107,2017-04-25,26.09250068664551,26.26250076293945,24.99250030517578,25.90250015258789,476400.0,0.011925570721469825,3.7924483487061145,4.470648954312982,69.92109526127648,52.85908936483695,-0.7811866222447605,-0.8839766392427144,-0.0068534449127426456,-0.22517649984601462,23.817263797707657,1.2700004577636683,-0.11376004725090638,0.8301256179809613,0.20631595942503012,1.4539352765368925,0.5182207887029939,1.1420304472589287,-1.318945436560064,86.61417204578889,24.457398385734997,0.3119048292779661,4,-0.6675004959106481,-0.6837501525878942,0.27749919891357067,-0.5600004196167028,2.217498779296875,1,0.06199093054561078,1.5751670489678162,25.78499984741211,1.3826128492954382,25.440000534057614,1.6322540632599098,25.63750076293945,0.06199093054561078
7108,2017-04-26,26.440000534057614,26.559999465942386,26.06999969482422,26.1825008392334,592400.0,0.013317997059206999,-1.0310787840455538,1.3552577423078414,80.91603664728974,58.093192331535505,-1.0274490559911946,-1.1786929928483723,-0.3467492633771272,-0.5768935496795784,22.30866469531099,0.4899997711181676,-0.029213805905008883,1.1057504653930614,0.3025523213246011,1.9089486094615218,0.7041513933588313,1.5073495374272916,-1.547329642943847,92.34456165028594,22.466188113455672,0.4015990720342304,4,-0.8662509918212855,-0.8825006484985316,-0.052500724792476916,-0.907500267028805,2.439998626708988,2,0.05011342015232123,3.7924483487061145,26.09250068664551,1.5751670489678162,25.78499984741211,1.3826128492954382,25.440000534057614,0.05011342015232123
7109,2017-04-27,26.65500068664551,26.8799991607666,26.47249984741211,26.47249984741211,618800.0,0.008131624366306323,-3.4657253639622505,0.7087419632011139,79.75709502452516,63.42112695953375,-1.092826580773096,-1.3307900607126903,-0.5564065142530943,-0.79693932315163,20.682131606035625,0.4399986267089879,0.06347203121073619,1.237500572204592,0.2586057062173168,2.216395438191867,0.7480531392109562,1.7269480051982278,-1.6625003814697301,88.07954381245642,16.87180863145872,0.48944743299363713,4,-0.71875095367432,-0.93750095367432,-0.356875896453861,-1.1225004196167028,1.952499389648434,3,0.042956237888551074,-1.0310787840455538,26.440000534057614,3.7924483487061145,26.09250068664551,1.5751670489678162,25.78499984741211,0.042956237888551074
7110,2017-04-28,26.770000457763672,26.88249969482422,26.45499992370605,26.67250061035156,849200.0,0.004314378846584477,1.6511751694444337,0.5342432825057833,80.89233531135092,66.76523731578227,-1.033111861726038,-1.3985694934790764,-0.6700973662587728,-0.9144910763871437,19.606195451637667,0.4274997711181676,0.16145301025924041,1.2770003318786607,0.13065024906039113,2.4233504146969302,0.7038252904695277,1.8501753732877937,-1.551000289916992,94.04765749255225,21.511411017524154,0.5731750414091346,4,-0.8325004577636719,-1.0512504577636719,-0.4818758964538574,-1.2375001907348633,1.7099990844726562,4,0.040343664745543295,-3.4657253639622505,26.65500068664551,-1.0310787840455538,26.440000534057614,3.7924483487061145,26.09250068664551,0.040343664745543295
7111,2017-05-01,26.895000457763672,27.03499984741211,26.70000076293945,26.877500534057614,970000.0,0.004669405971704066,1.2521045039269352,0.17948667788257616,86.66666666666667,70.01216817707571,-1.013469026265561,-1.4828353889183,-0.7907776897088006,-1.0451742098677883,19.119630199279925,0.3349990844726598,0.30750083914200843,1.3278753280639641,0.022719775187592717,2.6330308809403355,0.6752975516257784,1.9804531045021498,-1.443110356140135,93.14568318115006,17.56998061392953,0.652577776438186,5,-0.8812503814697266,-1.1000003814697266,-0.6150007247924805,-1.3625001907348633,1.5699996948242188,0,0.036159131097221575,1.6511751694444337,26.770000457763672,-3.4657253639622505,26.65500068664551,-1.0310787840455538,26.440000534057614,0.036159131097221575
7112,2017-05-02,27.78000068664551,27.940000534057614,26.95499992370605,26.95499992370605,1806800.0,0.03290575251231753,-1.3878780592687605,47.143106267020805,89.86587166363368,73.26214740064952,-1.6906065963945842,-2.28307054692257,-1.6629390457158557,-1.9383135107017893,19.11899170556112,1.0450000762939418,0.4962599974860993,2.084750556945803,0.460101088772749,3.709400025118857,1.272425822859276,2.89707529103233,-2.0748130256958035,91.44386226705149,13.780776468470677,0.8123247340865266,5,-1.3137502670288121,-1.5325002670288121,-1.50000095367432,-2.2475004196167028,0.6350002288818324,1,0.008639300402664585,1.2521045039269352,26.895000457763672,1.6511751694444337,26.770000457763672,-3.4657253639622505,26.65500068664551,0.008639300402664585
7113,2017-05-03,27.4424991607666,28.02750015258789,27.38249969482422,27.90500068664551,1168800.0,-0.01214908270470827,-1.2145921060386773,-0.5606073917204957,84.81006478002996,76.16235508134176,-1.166995398332709,-1.8547947768213042,-1.3176258928122024,-1.6043698598111291,18.83462737715443,0.6450004577636719,0.6037835592324683,1.629249095916748,-0.14403185494441928,3.4025300467779154,0.7426086204861626,2.5158895713473335,-1.3350451826574705,62.79803455181264,-17.869253037611564,0.886640475430584,5,-0.9324989318847656,-1.1512489318847656,-1.5749988555908203,-1.909998893737793,0.6300010681152379,2,0.031611563512991436,-1.3878780592687605,27.78000068664551,1.2521045039269352,26.895000457763672,1.6511751694444337,26.770000457763672,0.031611563512991436
7114,2017-05-04,27.71500015258789,27.979999542236328,27.45000076293945,27.540000915527344,1114800.0,0.009929889775158296,-1.9859124660168739,-0.37837548044406766,86.00389303290808,80.09373520208027,-1.2447063448132738,-2.001929111286948,-1.5814055206374995,-1.8846683765813559,18.20369407873529,0.5375003814697266,0.7117264257642439,1.757000064849855,-0.14300276267692524,3.657002892376635,0.8069986510864631,2.707001478613247,-1.2235369395830062,80.12718890208302,-4.821170852962069,0.9500014137633909,5,-1.2049999237060547,-1.4237499237060547,-1.901249885559082,-2.182499885559082,0.13750076293945312,3,0.04203496308008958,-1.2145921060386773,27.4424991607666,-1.3878780592687605,27.78000068664551,1.2521045039269352,26.895000457763672,0.04203496308008958
7115,2017-05-05,27.707500457763672,27.747499465942386,26.91250038146973,27.747499465942386,818800.0,-0.0002706005694724789,40.750989461630084,-0.22856675749320832,84.4999754769728,82.59255931829483,-0.9853573992306117,-1.892805526770239,-1.5701692437306995,-1.8829334103468405,16.803176505359563,0.8349990844726562,0.81145239403806,1.623375320434569,-0.39196699384162415,3.638717634710762,0.6157041632964706,2.631046477572667,-0.9088298568421855,75.89455051207491,-8.680848881921392,1.0076711571380965,5,-1.197500228881836,-1.416250228881836,-2.0143752098083496,-2.1750001907348633,0.13249969482421875,4,0.032482165610795644,-1.9859124660168739,27.71500015258789,-1.2145921060386773,27.4424991607666,-1.3878780592687605,27.78000068664551,0.032482165610795644
7116,2017-05-08,27.559999465942386,27.9325008392334,27.477500915527344,27.65749931335449,690000.0,-0.0053235040831680625,-2.4667063884206244,2.43755662581621,80.93918358206992,83.81679135393854,-0.6253573015734197,-1.6418398299840398,-1.4225834740794276,-1.7325330875257805,15.73040976066406,0.4549999237060547,0.9148150729819022,1.3567493438720746,-0.7138489575116793,3.4273476452558285,0.32145019318019763,2.3920484945639515,-0.6474990844726562,58.07167868952311,-24.203380423067813,1.0352991506918767,5,-0.5112495422363317,-1.2687492370605504,-1.9068741798400914,-2.0274991989135778,0.4800014495849574,0,0.03338171604215168,40.750989461630084,27.707500457763672,-1.9859124660168739,27.71500015258789,-1.2145921060386773,27.4424991607666,0.03338171604215168
7117,2017-05-09,27.63750076293945,27.809999465942386,27.46750068664551,27.53499984741211,733600.0,0.002812093559465989,-1.884209511877887,-1.0512930865840224,80.53592911669186,83.77455718387212,-0.5147884288901601,-1.5953797647115913,-1.50594828089368,-1.8078125746178877,14.95553672921199,0.342498779296875,1.071585369084314,1.303625583648678,-0.7835576018813768,3.390808769178733,0.26003399088364887,2.3472171764137073,-0.7250003814697195,65.02246908469442,-15.8384200914373,1.043591592765028,5,-0.3962507247924769,-1.3462505340576136,-1.9843754768371547,-2.105000495910641,0.05999946594238992,1,0.02994118016481706,-2.4667063884206244,27.559999465942386,40.750989461630084,27.707500457763672,-1.9859124660168739,27.71500015258789,0.02994118016481706
7118,2017-05-10,27.78750038146973,27.96999931335449,27.540000915527344,27.60000038146973,639200.0,0.005427394460045587,-1.7967472614719564,1.8292519538519427,80.45321355415328,83.85190368716412,-0.5068440414372013,-1.6170141384222951,-1.6511626533952217,-1.9534581422456654,14.058178702269675,0.4299983978271449,1.1887585268009566,1.319500160217288,-0.7799075355386442,3.4189078559732202,0.26979631233932366,2.3692040080952523,-0.6520000457763686,81.96727755473273,2.091562184628131,1.0497038478779652,5,-0.5462503433227575,-1.4962501525878942,-2.163125038146976,-2.2550001144409215,0.11999893188475852,2,0.022582115175644457,-1.884209511877887,27.63750076293945,-2.4667063884206244,27.559999465942386,40.750989461630084,27.707500457763672,0.022582115175644457
7119,2017-05-11,27.63500022888184,27.729999542236328,27.4375,27.712499618530273,353600.0,-0.0054880845881908336,4.2000271269200775,-0.41333007812498107,81.49206467354009,83.91854028296292,-0.22429936563439057,-1.3222157580953677,-1.5107024592490177,-1.7984843592576851,13.6222095753676,0.3500003814697301,1.2649022075803238,1.0336250305175803,-1.0023822939861482,3.0696323550213087,0.015621368265716029,2.0516286927694445,-0.3210999298095736,68.32156758063223,-13.748698799204448,1.0180036622518642,5,-0.2712497711181676,-1.3437500000000036,-2.0106248855590856,-2.102499961853031,0.5949993133544886,3,0.01583137312742844,-1.7967472614719564,27.78750038146973,-1.884209511877887,27.63750076293945,-2.4667063884206244,27.559999465942386,0.01583137312742844
7120,2017-05-12,27.60000038146973,27.709999084472656,27.364999771118164,27.622499465942386,598400.0,-0.0012665043286494981,2.4936936240899024,0.2903130537507516,78.58264093181798,83.02031520131307,-0.066137654263148,-1.137826622291925,-1.4767112876218782,-1.7591535015318023,12.533962753561994,0.3449993133544922,1.2858219676903992,0.8667501449584982,-1.061096553862516,2.7945968437795123,-0.09717320445200883,1.8306734943690053,0.4274997711181605,38.843105481188985,-41.57705639990235,0.9639233494105073,5,-0.13000011444092152,-1.3087501525878942,-1.9756250381469762,-2.0675001144409215,0.6224994659423793,4,0.009148569948105534,4.2000271269200775,27.63500022888184,-1.7967472614719564,27.78750038146973,-1.884209511877887,27.63750076293945,0.009148569948105534
7121,2017-05-15,27.77750015258789,27.864999771118164,27.65500068664551,27.74250030517578,610400.0,0.006431151038582383,-1.0000000000000338,-1.5556120718887758,77.66826457804426,81.66502552513649,-0.11766383637882072,-1.1801160253899674,-1.6576107071329318,-1.9288510743368334,12.270834067459779,0.26499938964843395,1.3114018617370427,0.9199998855590827,-0.9358443779692038,2.7758441490873693,-0.007922246205062322,1.8479220173232278,0.2367499923706049,68.18193282344599,-10.981545413402714,0.9279221317641435,5,-0.30749988555908203,-1.4700002670288086,-2.3475003242492676,-2.244999885559082,0.7124996185302734,0,0.002250022487865211,2.4936936240899024,27.60000038146973,4.2000271269200775,27.63500022888184,-1.7967472614719564,27.78750038146973,0.002250022487865211
7122,2017-05-16,27.857500076293945,27.90749931335449,27.65250015258789,27.77750015258789,610400.0,0.0028800260378578635,1.833349228046824,2.285722070844687,75.51750706627884,80.63251911249745,-0.20731585816342957,-1.1175636733561305,-1.7383776710155168,-2.0024204354098067,12.11160035868759,0.254999160766598,1.329587271357763,0.8731247901916497,-0.8844989866543997,2.630748567037699,-0.005687098231376808,1.7519366786146762,0.14376506118774302,81.4050707138223,3.747437804357588,0.878811888423025,5,-0.41125011444091797,-1.5500001907348633,-2.4275002479553223,-2.3249998092651367,1.2175006866455043,1,0.006551228169562107,-1.0000000000000338,27.77750015258789,2.4936936240899024,27.60000038146973,4.2000271269200775,27.63500022888184,0.006551228169562107
7123,2017-05-17,27.397499084472656,28.15250015258789,27.38249969482422,27.51499938964844,517200.0,-0.016512644370868634,-9.440748978430662,-1.468755215411436,62.28283237508538,77.9968457060727,0.2744968658374063,-0.5332944400567214,-1.2814421439350951,-1.5298963826682872,12.33081244268551,0.7700004577636719,1.3154706308864235,0.3168738365173347,-1.297112349882184,1.9308600229168533,-0.49011925668242284,1.1238669297170922,-0.03249931335449219,4.126894934811094,-69.22941508054075,0.8069930931997589,5,0.13500118255615234,-1.0274991989135742,-1.9674992561340332,-1.8649988174438477,1.9775009155273438,2,0.010949946324816384,1.833349228046824,27.857500076293945,-1.0000000000000338,27.77750015258789,2.4936936240899024,27.60000038146973,0.010949946324816384
7124,2017-05-18,27.2549991607666,27.60000038146973,26.9424991607666,27.372499465942386,627600.0,-0.0052012018785617675,1.2969389250922692,1.0,57.950785482411455,75.046935706677,0.3854140239044028,-0.27763696340098676,-1.1456610693137925,-1.374457196020991,12.679712266990142,0.6575012207031286,1.180124945510027,0.09349899291992259,-1.3712087829171224,1.5582067687569676,-0.6388548949986017,0.8258528808384469,0.8975009918212891,25.826425111406408,-43.057276724844925,0.7323538879185231,5,0.29250049591064453,-0.8849992752075195,-1.8249993324279785,-1.722498893737793,2.25,3,0.023940567700591053,-9.440748978430662,27.397499084472656,1.833349228046824,27.857500076293945,-1.0000000000000338,27.77750015258789,0.023940567700591053
7125,2017-05-19,27.48749923706055,27.53499984741211,26.88750076293945,27.29999923706055,455200.0,0.008530547916091313,3.584044506859814,-1.5957405363287616,59.38238851013812,72.65173625424013,0.13234211113538663,-0.367732444363579,-1.3839287230652815,-1.5964067092573622,13.087063439171725,0.6474990844726598,1.0829444486917872,0.22362413406372283,-1.0010007479557252,1.448249016083171,-0.3886883069460012,0.8359365750734469,0.6650009155273402,47.43073230160592,-17.624568317279063,0.6123124410097244,5,0.03250122070312145,-1.1174993515014684,-2.0574994087219274,-1.9549989700317418,1.9099998474121058,4,0.02701229016041906,1.2969389250922692,27.2549991607666,-9.440748978430662,27.397499084472656,1.833349228046824,27.857500076293945,0.02701229016041906
7126,2017-05-22,27.584999084472656,27.6200008392334,27.1825008392334,27.51749992370605,528800.0,0.0035470613958452635,5.3635127824555076,0.3599955240885606,45.88605022674862,68.80174971091311,0.04331659174947333,-0.34094714777445745,-1.4937580372773027,-1.6859551896255667,13.556073570571922,0.4375,0.9459917299736418,0.23112401962280416,-0.7822240226418344,1.2444720618874427,-0.27555000150951514,0.7377980407551235,0.5169010925292952,55.138233839547546,-6.307315733294239,0.5066740211323196,5,-0.06499862670898438,-1.0124988555908203,-2.168124198913574,-2.0524988174438477,2.1050014495849574,0,0.02311041450417517,3.584044506859814,27.48749923706055,1.2969389250922692,27.2549991607666,-9.440748978430662,27.397499084472656,0.02311041450417517
7127,2017-05-23,27.709999084472656,27.809999465942386,27.44499969482422,27.63500022888184,509600.0,0.0045314484012566325,1.6545474722393263,1.1111079714034324,56.19929399471161,66.10686975986404,-0.07858174340697133,-0.35685093641095733,-1.6231192046474874,-1.7992822117890022,13.648499399147717,0.3649997711181676,0.8278576275952396,0.27524909973144673,-0.5560588933709347,1.1065570928338282,-0.14040489681974577,0.6909030962826392,0.3433251159667954,65.01966153215213,3.590482186068506,0.4156539965511915,5,-0.18999862670898438,-1.1374988555908203,-2.3062491416931152,-2.1774988174438477,1.6200008392333949,1,0.028148708495720598,5.3635127824555076,27.584999084472656,3.584044506859814,27.48749923706055,1.2969389250922692,27.2549991607666,0.028148708495720598
7128,2017-05-24,27.76499938964844,27.79999923706055,27.40749931335449,27.72249984741211,437600.0,0.0019848540957405625,5.977823742836483,0.566669209837057,51.28863850873063,62.75093351932966,-0.15322244831400766,-0.3241134597351696,-1.6786271317272856,-1.8427699828283544,14.385275247579631,0.3924999237060618,0.7287878035442787,0.2639994621276891,-0.4340208593335255,0.9620197835889037,-0.08501069860291821,0.6130096228582964,0.2416918732910105,95.12193609080856,34.568413341157985,0.3490101607306065,5,-0.24499893188476918,-1.1924991607666051,-2.369374275207523,-2.2324991226196325,1.610000610351559,2,0.04718175408206249,1.6545474722393263,27.709999084472656,5.3635127824555076,27.584999084472656,3.584044506859814,27.48749923706055,0.04718175408206249
7129,2017-05-25,27.79999923706055,27.959999084472656,27.622499465942386,27.852500915527344,372800.0,0.0012605743987574858,1.5233803459634947,-1.2353469167936377,52.350664735569694,59.836269497524285,-0.1814357328889038,-0.28346822096883884,-1.719138202849333,-1.8634220812184132,14.858894612707859,0.3374996185302699,0.6259432118501103,0.24174938201904794,-0.3426961115615974,0.8261948755996933,-0.05047336477127473,0.5339721288093706,0.16192440587889934,85.08157596150122,25.37519989723186,0.29222274679032256,5,-0.27999877929687855,-1.2274990081787145,-2.3606238365173375,-2.267498970031742,1.417501449584961,3,0.056654705257682014,5.977823742836483,27.76499938964844,1.6545474722393263,27.709999084472656,5.3635127824555076,27.584999084472656,0.056654705257682014
7130,2017-05-26,27.85000038146973,28.44750022888184,27.72249984741211,27.84000015258789,460000.0,0.0017986023662375228,-4.918350188009464,-0.19047446051014377,57.754023785724485,57.62357607615543,-0.21483747888589377,-0.26183430749607695,-1.7500853539913273,-1.8977608631556926,15.722578664391392,0.7250003814697301,0.5095249748025665,0.23775053024292347,-0.22744887390519253,0.7029499343910395,0.005150828168865473,0.4703502323169815,-0.9624996185302805,52.76678769163976,-6.851157564068316,0.23259970207405725,5,-0.18249988555908558,-1.1300001144409215,-2.360000133514408,-2.3175001144409215,1.2124996185302699,4,0.05942544907101843,1.5233803459634947,27.79999923706055,5.977823742836483,27.76499938964844,1.6545474722393263,27.709999084472656,0.05942544907101843
7131,2017-05-30,27.86750030517578,28.104999542236328,27.78000068664551,27.79750061035156,445200.0,0.0006283634996893106,-5.190481380563476,6.999809269500062,56.353573694204904,55.494250145924994,-0.24387429895276824,-0.21369775856075535,-1.7503528889117597,-1.908798202371777,16.329009033617396,0.32499885559081676,0.3976105257391964,0.20662546157836914,-0.12783973945971638,0.5410906626164547,0.03939286105932638,0.3738580620974119,-0.9487995529174853,44.230825661152515,-14.096097934003055,0.16723260051904218,5,-0.19999980926513672,-1.1475000381469727,-2.4312500953674316,-2.3350000381469727,1.1374988555908203,1,0.05490261998894508,-4.918350188009464,27.85000038146973,1.5233803459634947,27.79999923706055,5.977823742836483,27.76499938964844,0.05490261998894508
7132,2017-05-31,28.020000457763672,28.13500022888184,27.61249923706055,27.98749923706055,844800.0,0.005472329807764131,2.9809483673142076,0.4643051771116423,56.41378845868495,54.84213415521383,-0.4144874720707712,-0.3660641285051902,-1.8767233591743029,-2.0466582245816056,15.347110000278146,0.5225009918212891,0.3124530891082813,0.347125625610353,-0.020875620558125974,0.7151268717788319,0.16312500252611173,0.5311262486945942,-1.0707237159729033,58.89428896306343,3.4107457750837114,0.18400062308423978,5,-0.35249996185302734,-1.3000001907348633,-2.656250476837158,-2.1700000762939453,1.3999996185302734,2,0.05960028725949673,-5.190481380563476,27.86750030517578,-4.918350188009464,27.85000038146973,1.5233803459634947,27.79999923706055,0.05960028725949673
7133,2017-06-01,28.309999465942386,28.337499618530273,27.78000068664551,28.084999084472656,679600.0,0.010349714612455152,2.9821254623605853,6.922828638498519,67.30766597350058,55.88178754311262,-0.6274156053472808,-0.6195020956249984,-2.1231442044489093,-2.3223776379332364,14.327755240794621,0.5574989318847621,0.2266042359218048,0.5937496185302784,0.14454087168469343,1.0429583653758634,0.3691452451074859,0.8183539919530709,-1.3307582544097976,83.53286232157174,28.447471823691316,0.2246043734227932,6,-0.6424989700317418,-1.051249504089359,-2.893124103546146,-2.45999908447266,0.7900009155273438,3,0.036029688343539146,2.9809483673142076,28.020000457763672,-5.190481380563476,27.86750030517578,-4.918350188009464,27.85000038146973,0.036029688343539146
7134,2017-06-02,28.8799991607666,28.957500457763672,28.209999084472656,28.352500915527344,596000.0,0.020134217787956432,1.1904775212602738,2.344432670707376,75.75449627587389,57.70091062819437,-1.0534497405638241,-1.1570715924246713,-2.6441392848861085,-2.8727221769980567,13.600385339016535,0.7475013732910156,0.16326686647364852,1.105499362945558,0.4180257064481374,1.7929730194429787,0.761762534696846,1.4492361911942702,-1.871392768887027,94.23782701427176,35.56542085233943,0.34373682824871066,6,-0.8099985122680664,-1.1737489700317383,-3.3143744468688965,-3.029998779296875,0.3425006866455078,4,0.01713991875407861,2.9821254623605853,28.309999465942386,2.9809483673142076,28.020000457763672,-5.190481380563476,27.86750030517578,0.01713991875407861
7135,2017-06-05,28.607500076293945,28.89249992370605,28.49250030517578,28.8799991607666,317200.0,-0.009435564140972907,1.6890675488537101,-0.5165876605884416,66.08527031492693,59.94526841576974,-0.6765136546251398,-0.8576624678729807,-2.3324481618700332,-2.585026655809102,14.087487990417305,0.3999996185302699,0.1715690855164702,0.788000297546386,0.007467993147962204,1.5685326019448098,0.3977341453471759,1.1782664497455961,-1.5209379217790087,73.97769042270771,15.826239729688275,0.3902661521992113,6,-0.4250001907348633,-0.901249885559082,-2.780625343322754,-2.7574996948242188,0.45999908447265625,0,0.02132310089049172,1.1904775212602738,28.8799991607666,2.9821254623605853,28.309999465942386,2.9809483673142076,28.020000457763672,0.02132310089049172
7136,2017-06-06,28.479999542236328,28.64249992370605,28.36750030517578,28.54999923706055,326800.0,-0.004456891854149547,1.156850718805663,0.25688047708375467,61.845848514083166,60.572663362366576,-0.4567369829846868,-0.6932470171230101,-2.1690081329084947,-2.43353612341037,14.18833194374057,0.2749996185302699,0.20940572377355338,0.6144997596740716,-0.20890079383286775,1.4379003131810109,0.20279948292060013,1.026200036427543,-1.3185998555914438,64.49810541601425,8.904400209497076,0.4117002767534698,6,-0.2974996566772461,-0.6512489318847656,-2.651874542236328,-2.6299991607666016,0.4350013732910156,1,0.020452965840108694,1.6890675488537101,28.607500076293945,1.1904775212602738,28.8799991607666,2.9821254623605853,28.309999465942386,0.020452965840108694
7137,2017-06-07,28.46500015258789,28.64249992370605,28.315000534057614,28.477500915527344,358000.0,-0.0005266639708401133,-1.0959960937499524,0.1785831062670209,74.45593563689307,63.14680748771796,-0.3613811098012292,-0.6462061384995792,-2.0949359786791604,-2.3957875243607774,14.266348286328009,0.3274993896484375,0.22901250063764067,0.5581254005432115,-0.2994875189413193,1.4157383200277422,0.12931894080094608,0.9869318602854769,-1.231756435098255,58.1740636171759,-3.767509029883527,0.4288064597422651,6,-0.18000030517578125,-0.5424995422363281,-2.5606250762939453,-2.614999771118164,0.3474998474121094,2,0.018970630784613363,1.156850718805663,28.479999542236328,1.6890675488537101,28.607500076293945,1.1904775212602738,28.8799991607666,0.018970630784613363
7138,2017-06-08,28.415000915527344,28.84000015258789,28.22500038146973,28.46999931335449,446000.0,-0.0017565163109968251,-1.827588626049621,4.399603295697,77.75126145208672,65.9690960117754,-0.2341010368962202,-0.5763347278470761,-1.9770869892971916,-2.320623947540703,14.203448334841495,0.6149997711181605,0.29478491481437885,0.47675113677978587,-0.4079585961800021,1.3614608697395738,0.03439627029989012,0.9191060032596816,-1.1127869284267469,27.424943736508244,-37.4703931272001,0.4423548664798946,6,-0.13000106811523438,-0.49250030517578125,-2.0581254959106445,-2.1675004959106445,0.6049995422363281,3,0.035368612647744824,-1.0959960937499524,28.46500015258789,1.156850718805663,28.479999542236328,1.6890675488537101,28.607500076293945,0.035368612647744824
7139,2017-06-09,28.07250022888184,28.69750022888184,27.864999771118164,28.44750022888184,699600.0,-0.012053516650015084,-1.1075936531236923,6.8183804404374095,63.29548400297204,66.5848138136918,0.16887828212572487,-0.21015167580162952,-1.5689145247117828,-1.9453942011325829,14.044686567348219,0.8325004577636754,0.3195086322320435,0.11237545013428019,-0.762342105656149,0.9870930059247094,-0.3249833277609362,0.5497342280294966,-0.70407478295472,20.194688754163167,-44.97200755135728,0.43735877789521477,6,0.21249961853026988,-0.149999618530277,-1.6718750000000036,-1.7812500000000036,1.2374992370605469,4,0.036601661562398524,-1.827588626049621,28.415000915527344,-1.0959960937499524,28.46500015258789,1.156850718805663,28.479999542236328,0.036601661562398524
7140,2017-06-12,27.852500915527344,28.190000534057614,27.607500076293945,28.07749938964844,562000.0,-0.007836826487159665,1.5888865341415077,0.5999959309895928,55.75892409855642,66.51874163639752,0.4350161983645435,0.03134113932742366,-1.293150088315489,-1.6933733439259768,13.83588518486219,0.5825004577636683,0.35175022504669684,-0.12024888992309712,-0.9802460502455403,0.7397482703993461,-0.5502474700843187,0.3097496902381245,-0.42051246912676277,19.878363007497853,-44.63365022984496,0.42999858016122083,6,0.42999935150146484,0.06999969482421875,-1.4518756866455078,-1.5612506866455078,1.3849983215332067,0,0.04918764516119323,-1.1075936531236923,28.07250022888184,-1.827588626049621,28.415000915527344,-1.0959960937499524,28.46500015258789,0.04918764516119323
7141,2017-06-13,27.84000015258789,28.07250022888184,27.752500534057614,27.917499542236328,554400.0,-0.000448820124891669,-1.5346648335876327,0.34444406768166014,52.94120185453052,66.13289868038036,0.49529097019313895,0.05139960850678804,-1.2287959941436952,-1.6446068522428163,13.340312621261798,0.31999969482422586,0.38163729616913145,-0.1358746528625474,-0.9933349825589843,0.7215856768338895,-0.5646048177107659,0.29285551198567106,-0.3469912257327863,18.864102385539745,-43.70068126419005,0.4287301648482182,6,0.44250011444091797,0.08250045776367188,-1.4393749237060547,-1.5487499237060547,1.3924999237060547,1,0.04409119976476039,1.5888865341415077,27.852500915527344,-1.1075936531236923,28.07250022888184,-1.827588626049621,28.415000915527344,0.04409119976476039
7142,2017-06-14,28.040000915527344,28.309999465942386,27.802499771118164,27.96500015258789,941200.0,0.007183935411037012,-1.537488794369546,-0.9677594014569797,55.83867472045789,64.85856631893118,0.3334963291909965,-0.14148144453749723,-1.367263911373783,-1.8068905372614523,12.90356387033597,0.5074996948242223,0.4034739001352641,0.055001068115235086,-0.801038255187084,0.9110403914175542,-0.3730185935359245,0.48302072976639465,-0.4884123274358956,35.09134381020915,-22.390400661831265,0.42801966165115946,6,0.24249935150146484,-0.11750030517578125,-1.3700008392333984,-1.7487506866455078,1.4549999237060547,2,0.031205419808508772,-1.5346648335876327,27.84000015258789,1.5888865341415077,27.852500915527344,-1.1075936531236923,28.07250022888184,0.031205419808508772
7143,2017-06-15,27.69750022888184,27.84250068664551,27.53499984741211,27.78499984741211,463200.0,-0.012214717384543383,2.0370258738425755,-1.1666497126290152,48.07513627242879,61.78308187410395,0.6481354597429743,0.23678715648581417,-0.9615894662129172,-1.4278024912844316,12.902787328487818,0.5050010681152344,0.4221077325996916,-0.30249967575072745,-1.125052138874569,0.520052787373114,-0.7137759073126482,0.10877655581119328,1.2600002288818324,13.978522851259934,-38.359172930834895,0.4112762315619212,6,0.5162496566772425,0.225000381469723,-0.9312500953674352,-1.4062500000000036,1.8349990844726491,3,0.04025633222869285,-1.537488794369546,28.040000915527344,-1.5346648335876327,27.84000015258789,1.5888865341415077,27.852500915527344,0.04025633222869285
7144,2017-06-16,27.90749931335449,27.979999542236328,27.28000068664551,27.70000076293945,1144400.0,0.007581878607718862,2.97163588747413,-2.371422343324347,51.01858221572874,60.10900541863748,0.31925294290439155,0.08240301057675126,-1.096209599527949,-1.599821210981883,13.537003055293939,0.6999988555908168,0.43610056666037167,-0.12512559890747355,-0.8714932327289482,0.6212420349140011,-0.4983094158182091,0.248058218003262,1.021551132202152,60.92226896980761,8.281988428415232,0.3731838169107367,6,0.15250110626221058,0.015001296997073865,-1.1412491798400843,-1.6162490844726527,1.6450004577636754,4,0.03986387787446155,2.0370258738425755,27.69750022888184,-1.537488794369546,28.040000915527344,-1.5346648335876327,27.84000015258789,0.03986387787446155
7145,2017-06-19,28.229999542236328,28.30500030517578,27.792499542236328,28.022499084472656,655200.0,0.011556041810149464,1.8671212266717885,1.0000091921058196,55.79535405651,59.436728256684916,-0.0697634410675434,-0.1914337328687914,-1.3497960795567678,-1.8861518078048718,14.3195471243224,0.5125007629394531,0.4088799084025112,0.16024961471557475,-0.5446634400965387,0.8651626695276882,-0.19220691269048373,0.5127061421216332,0.633088912963867,92.23300791087638,36.93739513806665,0.35245652740605704,6,-0.1699991226196289,-0.3074989318847656,-1.4024991989135742,-1.9387493133544922,1.0775012969970703,0,0.038257171137754176,2.97163588747413,27.90749931335449,2.0370258738425755,27.69750022888184,-1.537488794369546,28.040000915527344,0.038257171137754176
7146,2017-06-20,28.22249984741211,28.59749984741211,28.042499542236328,28.20249938964844,712000.0,-0.0002656640079996553,-2.264706212343906,0.09638753561906552,53.394794869564784,57.09660150475955,-0.1146924443002213,-0.14095195796907234,-1.2718071562030673,-1.8419592884919425,15.515139182979576,0.5550003051757812,0.2962175603633348,0.12087488174438477,-0.548502718806283,0.7902524822950525,-0.2138139185309491,0.45556368201971864,0.577265097045899,71.53698376689644,16.006860860389594,0.33468880027533315,6,-0.16249942779541016,-0.2999992370605469,-1.341874599456787,-1.9312496185302734,0.8600006103515625,1,0.035964191518686794,1.8671212266717885,28.229999542236328,2.97163588747413,27.90749931335449,2.0370258738425755,27.69750022888184,0.035964191518686794
7147,2017-06-21,28.489999771118164,28.520000457763672,27.489999771118164,28.315000534057614,888400.0,0.009478250514742603,7.76594052334264,8.749761586879474,53.0405466359772,54.35096652519182,-0.422727561534046,-0.3657733985574865,-1.4593398558146404,-2.0745906655967374,15.965146363556649,1.0300006866455078,0.23139663815429756,0.34937477111816406,-0.31480012225564025,1.0135496644919684,0.017287324431261908,0.6814622178050662,0.24897460302734586,91.8405962223615,38.20636042289533,0.3320874466869028,6,-0.5012493133544886,-0.5674991607666016,-1.6012496948242188,-2.198749542236328,0.6350002288818359,2,0.026061786982830792,-2.264706212343906,28.22249984741211,1.8671212266717885,28.229999542236328,2.97163588747413,27.90749931335449,0.026061786982830792
7148,2017-06-22,29.07500076293945,29.13750076293945,28.334999084472656,28.522499084472656,770800.0,0.02053355551144409,1.3690027758540257,3.1571662125339754,53.27733743140753,53.23783912835131,-1.0105301192015794,-0.8934057006299305,-1.9585061412035891,-2.6180134522299703,16.88692860012935,0.8025016784667933,0.20000936557338633,0.8688756942748981,0.1091641617617718,1.6285872267880244,0.48901992801833316,1.248731460531463,-1.7950000762939382,96.63526258773032,46.14861372445769,0.3798557662565639,6,-0.8662500381469691,-1.0625,-2.198125839233395,-2.7837505340576136,-0.09749984741210582,3,0.014445402073017366,7.76594052334264,28.489999771118164,-2.264706212343906,28.22249984741211,1.8671212266717885,28.229999542236328,0.014445402073017366
7149,2017-06-23,29.375,29.45000076293945,28.477500915527344,29.0625,1222800.0,0.010318116223162699,3.2053908711503105,0.5656091414368111,62.78101227627173,54.01807114809747,-1.236355856954951,-1.1271493889348108,-2.162982251523264,-2.88476628234433,17.669499826722333,0.9724998474121058,0.14815138080086854,1.0901248931884773,0.19348594057839108,1.9867638457985635,0.641805416883436,1.5384443694935186,-2.0578493118286083,96.17343239863584,46.64822050833928,0.4483194763050431,6,-1.0099992752075195,-1.2062492370605504,-2.4237499237060547,-3.021249771118164,-0.43000030517578125,4,0.005361678752493271,1.3690027758540257,29.07500076293945,7.76594052334264,28.489999771118164,-2.264706212343906,28.22249984741211,0.005361678752493271
7150,2017-06-26,29.5049991607666,29.66250038146973,29.23500061035156,29.4325008392334,806800.0,0.004425503345246051,1.2064460873588527,0.23199462890625,67.05490690168429,55.58626059778122,-1.237425662893905,-1.187696752352437,-2.193816979959152,-2.9820622206594862,17.662905381749226,0.42749977111817117,0.09655021972815803,1.1373741149902337,0.11330048110611557,2.1614477488743518,0.6253372980481764,1.649410931932291,-2.102534469604489,92.75023353491069,43.255172959559,0.5120368169420584,6,-1.0337486267089808,-1.2299985885620117,-2.5462493896484375,-3.1512489318847656,-0.6499996185302734,0,0.0016099173598596028,3.2053908711503105,29.375,1.3690027758540257,29.07500076293945,7.76594052334264,28.489999771118164,0.0016099173598596028
7151,2017-06-27,29.397499084472656,29.690000534057614,29.29999923706055,29.5,1066800.0,-0.003643452952098003,-1.6218520798071647,-1.4138384635622205,65.05244516256957,56.61001286912696,-0.989854249897725,-1.0115590503065448,-1.9969955873386311,-2.839836776166095,17.669043306062846,0.3900012969970632,0.10548060996952913,0.9533740997314446,-0.1396586972307361,2.0464068966936253,0.4068577012503525,1.4998904982125367,-1.8594322518920876,86.70448417508081,36.72482575548044,0.5465163984810911,6,-0.9124984741210938,-0.9612483978271484,-2.4524989128112793,-3.0437488555908203,-0.5474987030029261,1,-0.0030614252246645712,1.2064460873588527,29.5049991607666,3.2053908711503105,29.375,1.3690027758540257,29.07500076293945,-0.0030614252246645712
7152,2017-06-28,29.690000534057614,29.80500030517578,29.247499465942386,29.54750061035156,674000.0,0.009949875285120813,1.993297388080642,-1.3902307406029029,69.08680886493983,58.94464315718374,-1.1439925588600381,-1.2358985504657234,-2.1958217638980173,-3.1004294223283644,18.171160913019087,0.5575008392333949,0.16421171299123216,1.1623755455017069,-0.04355738094114869,2.3683084719445624,0.5594090822802791,1.7653420087231346,-1.979779005358882,92.1768928148807,37.718945753426965,0.6029664632214283,6,-1.147500038146969,-1.147500038146969,-2.6437501907348597,-3.3362503051757777,-0.8550014495849574,2,-0.020461437028169605,-1.6218520798071647,29.397499084472656,1.2064460873588527,29.5049991607666,3.2053908711503105,29.375,-0.020461437028169605
7153,2017-06-29,29.32999992370605,29.9950008392334,29.09000015258789,29.70249938964844,522000.0,-0.012125315051395913,-1.1231712364779451,-2.6140327394895495,68.72671559020114,60.912213532125115,-0.5901273857400113,-0.8385572500427507,-1.7493140257489905,-2.70270504833233,18.409006709005894,0.9050006866455078,0.23280137017082936,0.7513749122619586,-0.5011784530386372,2.0039282775625544,0.12509822961165895,1.3776515949122583,-1.410300517359616,56.17786168296636,-2.5061689861630683,0.6262766826502987,6,-0.5874996185302699,-0.692499160766598,-2.2837495803832972,-2.976249694824215,-0.2724990844726527,3,-0.006989428034070988,1.993297388080642,29.690000534057614,-1.6218520798071647,29.397499084472656,1.2064460873588527,29.5049991607666,-0.006989428034070988
7154,2017-06-30,29.375,29.565000534057614,29.3075008392334,29.427499771118164,443200.0,0.0015342678626322215,-1.7466913522476046,0.14093918493371366,73.91983928541468,62.92604522422563,-0.4526747551936765,-0.8902133844026352,-1.7108197663459777,-2.7104544041720153,17.665281673953842,0.2574996948242152,0.28706968338252636,0.7716249465942369,-0.5247962515608755,2.0680461447493492,0.1234143475166789,1.4198355456717948,-1.2062644217071288,31.491671953144596,-30.774954887519357,0.6482105990775568,6,-0.6324996948242188,-0.7374992370605469,-2.328749656677246,-3.021249771118164,-0.9775009155273438,4,-0.013531883726728755,-1.1231712364779451,29.32999992370605,1.993297388080642,29.690000534057614,-1.6218520798071647,29.397499084472656,-0.013531883726728755
7155,2017-07-03,29.21750068664551,29.88999938964844,29.165000915527344,29.53249931335449,447600.0,-0.005361678752493271,-2.45238873751137,5.999999999999865,70.69872272177267,64.84870387447096,-0.15686328780599368,-0.721671670092892,-1.4635678039497684,-2.5109728866554413,17.0343268042699,0.7249984741210973,0.3969015535762246,0.5836256027221722,-0.7415866642655473,1.9088378697098918,-0.07898053077168754,1.246231736216032,-0.8296132770397762,14.088446112700373,-51.45132572161345,0.6626061334938605,7,-0.4750003814697301,-0.5799999237060582,-2.1712503433227575,-2.8637504577636754,-0.6075000762939524,0,-0.009326635934532423,-1.7466913522476046,29.375,-1.1231712364779451,29.32999992370605,1.993297388080642,29.690000534057614,-0.009326635934532423
7156,2017-07-05,29.0625,29.462499618530273,28.815000534057614,29.21500015258789,858400.0,-0.005305063164295798,1.0000000000000109,0.484129579170462,65.5749993027213,66.24142083744252,0.1450786206257284,-0.5489383319415566,-1.2298871452320164,-2.3291948100926945,16.420716653616385,0.6474990844726598,0.4892370387697227,0.39949989318847656,-0.9370287740306011,1.7360285604075543,-0.2687644404210623,1.0677642267980154,-0.4817589788389469,20.97452558756045,-46.41672088674471,0.6682643336095396,7,0.10249996185302734,-0.4249992370605469,-1.8687496185302734,-2.5612497329711914,0.125,2,-0.007139800697244625,-2.45238873751137,29.21750068664551,-1.7466913522476046,29.375,-1.1231712364779451,29.32999992370605,-0.007139800697244625
7157,2017-07-06,29.0049991607666,29.332500457763672,28.84499931335449,28.920000076293945,802400.0,-0.0019785235005039814,-3.1489351340821075,-0.5573704880306176,71.80981372577713,68.30058487015026,0.3166094504920096,-0.4731673862629151,-1.1026654759131098,-2.2437815478297765,15.919462117544603,0.48750114440918324,0.5465180083179746,0.3149991035461426,-1.0264962597672884,1.6564944668595736,-0.35574857811057115,0.9857467852028563,-0.2545469614368656,16.101574370413726,-55.64820110980753,0.6707476816567147,7,0.23125171661376953,-0.36749839782714844,-1.811248779296875,-2.503748893737793,0.3800010681152379,3,-0.0053438642917297274,1.0000000000000109,29.0625,-2.45238873751137,29.21750068664551,-1.7466913522476046,29.375,-0.0053438642917297274
7158,2017-07-07,29.420000076293945,29.5,29.087499618530273,29.087499618530273,406000.0,0.014307909930529883,-1.4812018861214047,3.911812225114442,73.61435206195947,69.50428929078222,-0.04951370897966356,-0.852736049468362,-1.4528883946388262,-2.630808051975343,15.152471490416813,0.49500083923339844,0.6334080350773768,0.6797500610351577,-0.693292732085478,2.0527928541557934,-0.006771335525158406,1.3662714575954737,-0.6049995422363317,56.2790870976155,-16.144639915881896,0.6865213965603177,7,-0.0149993896484375,-0.7824993133544922,-2.2262496948242188,-2.9187498092651367,-0.05249977111816406,4,-0.01988446601985805,-3.1489351340821075,29.0049991607666,1.0000000000000109,29.0625,-2.45238873751137,29.21750068664551,-0.01988446601985805
7159,2017-07-10,29.10000038146973,29.40250015258789,28.88500022888184,29.40250015258789,460000.0,-0.010876944051474213,2.4214896876989873,-0.9097724952101128,63.593751769511485,69.11971649831858,0.25409590466336596,-0.47622819917466686,-1.0774247034129445,-2.286845688796003,15.14172887127968,0.5349998474121058,0.7031023561104348,0.3083753585815465,-1.0360606336214353,1.6528113507845283,-0.3638426375199444,0.9805933546830374,0.8950004577636683,26.511641936165454,-41.61327296196709,0.6722179961014918,7,0.3050003051757777,-0.462499618530277,-1.6368751525878942,-2.5987501144409215,0.15749931335448863,0,-0.0014604653498009323,-1.4812018861214047,29.420000076293945,-3.1489351340821075,29.0049991607666,1.0000000000000109,29.0625,-0.0014604653498009323
7160,2017-07-11,29.22249984741211,29.32250022888184,28.977500915527344,29.10000038146973,530800.0,0.004209603585448196,1.139529107006593,-0.4049572186106855,65.08294515125296,69.12310538595007,0.09757031142664374,-0.517353237608674,-1.145600524548641,-2.3871413007239255,15.751428790495753,0.34499931335449574,0.7362993105480342,0.3623748779296889,-0.9187034362124678,1.6434531920718456,-0.2781642791413894,1.0029140350007673,0.7503009796142592,59.48899723503865,-7.865402154492585,0.6405391570710781,7,0.18250083923339844,-0.5849990844726562,-1.3343744277954102,-2.466249465942383,0.3525009155273402,1,-0.028231697056968708,2.4214896876989873,29.10000038146973,-1.4812018861214047,29.420000076293945,-3.1489351340821075,29.0049991607666,-0.028231697056968708
7161,2017-07-12,29.0674991607666,29.427499771118164,29.01499938964844,29.3700008392334,530800.0,-0.005304155614846651,-1.0245356848648421,-2.469412222654801,59.01637489175326,68.00416827781822,0.2244400289124613,-0.2800337448641166,-0.9409870188787011,-2.209854244728888,16.455379949552036,0.412500381469723,0.7082781464085599,0.14599924087524485,-1.0436517070920708,1.3356501888425605,-0.44882623310841296,0.7408247148589027,0.8835456542968778,33.96940674239791,-29.03650170653286,0.5948254739836581,7,0.33750152587890625,-0.42999839782714844,-1.123124122619629,-2.311248779296875,0.4225006103515625,2,-0.015739178244564722,1.139529107006593,29.22249984741211,2.4214896876989873,29.10000038146973,-1.4812018861214047,29.420000076293945,-0.015739178244564722
7162,2017-07-13,28.915000915527344,29.01749992370605,28.552499771118164,28.92250061035156,428800.0,-0.005246349002912876,3.708902323605101,0.024792242020694695,47.11191658897269,65.6025239443484,0.28546307734827536,-0.06178958140567303,-0.7681556562461438,-2.036648238370116,16.351128534382713,0.5149993896484375,0.6475319348690256,-0.05024900436401225,-1.1654313154315972,1.0649333067035727,-0.6078401598978047,0.5073421511697802,1.0147230078125027,38.25868673794143,-19.646776070968414,0.5575911555337918,7,0.30624866485595703,-0.2775001525878906,-0.9093756675720215,-2.158750534057617,0.5599994659423864,3,0.009424142342887576,-1.0245356848648421,29.0674991607666,1.139529107006593,29.22249984741211,2.4214896876989873,29.10000038146973,0.009424142342887576
7163,2017-07-14,28.8125,29.06999969482422,28.78000068664551,28.95499992370605,353600.0,-0.0035449044538089503,-1.7951906902352874,19.000762970507,39.06706447240813,61.7299934095699,0.34289604885082525,0.1354730930951078,-0.6352131205236304,-1.91450399723227,16.922806894695004,0.2899990081787074,0.5936497399259508,-0.20849990844726562,-1.1556543250639102,0.7386545081693789,-0.6820771167555897,0.26507729986105844,1.0621349572509793,29.71431187220982,-22.385924663216983,0.47357720830832245,7,0.4087495803833008,-0.17499923706054688,-0.7087497711181641,-2.0562496185302734,0.8099994659423864,4,0.019869856100020566,3.708902323605101,28.915000915527344,-1.0245356848648421,29.0674991607666,1.139529107006593,29.22249984741211,0.019869856100020566
7164,2017-07-17,29.020000457763672,29.147499084472656,28.65500068664551,28.9375,554400.0,0.007201751245593746,1.9185288167011194,-0.5789508907657651,40.84909293094325,58.41336787725552,0.08911457957855262,0.016434431523215665,-0.8180180098538727,-2.1021526193062208,17.99326375392391,0.4924983978271449,0.49572004020800264,-0.056624507904054155,-0.8459568781841504,0.7327078623760421,-0.4512906930441041,0.33804167723599576,0.8017490920419945,53.42864990234375,6.203080512560014,0.39466618514004864,7,0.006249427795410156,-0.38249969482421875,-0.9162502288818359,-2.2637500762939453,0.8374996185302734,0,0.0119744948976781,-1.7951906902352874,28.8125,3.708902323605101,28.915000915527344,-1.0245356848648421,29.0674991607666,0.0119744948976781
7165,2017-07-18,29.309999465942386,29.41250038146973,29.01250076293945,29.024999618530273,812400.0,0.009993073866445545,-1.5806630242173523,3.4545244370463277,48.45543609057497,56.51119418701703,-0.20828726488891292,-0.19869218955378898,-1.0792006920933197,-2.372926736913225,18.646341135096883,0.39999961853028054,0.42718317033513387,0.17937450408935973,-0.5071630502458433,0.8659120584245628,-0.16389427307824178,0.5226432812569612,0.4609800927157792,86.57139369419683,42.50801665963573,0.34326877716760174,7,-0.28374958038330433,-0.6724987030029332,-1.2062492370605504,-2.55374908447266,0.45750045776366477,1,-0.0017911897671363253,1.9185288167011194,29.020000457763672,-1.7951906902352874,28.8125,3.708902323605101,28.915000915527344,-0.0017911897671363253
7166,2017-07-19,29.23749923706055,29.60000038146973,29.19499969482422,29.44499969482422,578800.0,-0.0024735663665255148,-1.7692397981141914,-0.7280721714339039,41.339691889409735,53.125625094087326,-0.12108638439230646,-0.04875139139164375,-0.9733773407128261,-2.282425974662786,18.92263311300293,0.40500068664551137,0.3327441159054594,0.05612430572510263,-0.48171842483116123,0.5939670362813665,-0.2127970595530293,0.32504567100323456,0.4847411300960154,65.3937056621365,26.283823042190647,0.26892136527813165,7,-0.16124916076660512,-0.5999984741210973,-1.1349987983703649,-2.481248855590824,0.7475013732910085,2,0.011543447103406601,-1.5806630242173523,29.309999465942386,1.9185288167011194,29.020000457763672,-1.7951906902352874,28.8125,0.011543447103406601
7167,2017-07-20,29.232500076293945,29.540000915527344,28.88750076293945,29.34000015258789,336800.0,-0.0001709845539822341,1.571421054807457,0.5180715139259212,47.84053464911547,50.26186760377132,-0.08987366896589677,0.015521981922159256,-0.9369245782310642,-2.2626656489010237,20.11837546881558,0.6525001525878942,0.25458099606839113,0.01400012969970632,-0.41424086159772955,0.4422411209971422,-0.2001203659490116,0.22812062534842426,0.44295066702108343,61.11106625868866,23.16213657456626,0.21412049564871796,7,-0.15625,-0.5949993133544922,-1.1299996376037598,-2.4762496948242188,0.7600002288818359,3,0.0088086784966106,-1.7692397981141914,29.23749923706055,-1.5806630242173523,29.309999465942386,1.9185288167011194,29.020000457763672,0.0088086784966106
7168,2017-07-21,29.4950008392334,29.69750022888184,29.11750030517578,29.23749923706055,501200.0,0.008979757538847277,-1.3316604877450466,-2.3953620411276972,52.42425900480344,49.02081285213709,-0.3806457199200679,-0.22545952925886326,-1.1691086283922374,-2.5042581468461975,20.450874875086132,0.5799999237060582,0.21439134010278593,0.2555008888244643,-0.18415085641714768,0.6951526340660763,0.035675016203658316,0.4753267614452703,-0.9425010681152344,80.57558958596303,40.08273802832241,0.2198258726208056,7,-0.37000083923339844,-0.8575000762939453,-1.392500400543213,-2.738750457763672,0.9449996948242152,4,-0.0006780965314320264,1.571421054807457,29.232500076293945,-1.7692397981141914,29.23749923706055,-1.5806630242173523,29.309999465942386,-0.0006780965314320264
7169,2017-07-24,29.53249931335449,29.69750022888184,29.38750076293945,29.55500030517578,932400.0,0.0012713501628796031,1.0162511862745702,-0.0873819488167255,56.687870232234786,48.088026750023964,-0.3915143721091532,-0.2640937805170971,-1.1703133013595242,-2.5279225882753416,20.3510841711828,0.3099994659423899,0.16154870233602736,0.2851243972778299,-0.17011248328307715,0.740361277838737,0.05750595699737815,0.5127428375582816,-0.9570995330810526,79.62950317067416,34.31794831309931,0.2276184402804535,7,-0.40749931335448863,-0.8949985504150355,-1.4643740653991664,-2.776248931884762,0.9274997711181676,0,0.003047495290965818,-1.3316604877450466,29.4950008392334,1.571421054807457,29.232500076293945,-1.7692397981141914,29.23749923706055,0.003047495290965818
7170,2017-07-25,29.552499771118164,29.6825008392334,29.125,29.6825008392334,780400.0,0.0006772355279334175,7.576865518354412,5.7775705687877625,61.03603429448269,48.31243335032724,-0.40206279180861415,-0.2955037823858149,-1.1519109290257958,-2.528044186598777,19.743335651889147,0.5575008392333984,0.06292490495593128,0.30274982452392507,-0.15860083399979175,0.7641004830476419,0.07207449526206844,0.5334251537857817,-0.9546579818725611,82.09869711519188,32.316201273217956,0.2306753292618578,7,-0.42749977111816406,-0.8099994659423828,-1.5612492561340332,-2.7962493896484375,0.6075000762939453,1,0.010320626259639143,1.0162511862745702,29.53249931335449,-1.3316604877450466,29.4950008392334,1.571421054807457,29.232500076293945,0.010320626259639143
7171,2017-07-26,29.3075008392334,29.614999771118164,29.227500915527344,29.53000068664551,411600.0,-0.00829029468851239,-1.0261394235563976,1.7115232254467834,56.282492303255694,49.33138620746979,-0.13347582550694526,-0.06070539663154051,-0.8762865164881788,-2.2665847331346782,19.065242032535057,0.3874988555908203,0.019257048473235727,0.062250804901122336,-0.39476731444963065,0.5192689242518753,-0.16625825477425238,0.29075986457649705,-0.6876658811950698,51.851895458387965,-2.1005020511934873,0.22850905967537638,7,-0.131250381469723,-0.5650005340576172,-1.3162503242492676,-2.551250457763672,1.6374988555908203,2,0.015695609359391627,7.576865518354412,29.552499771118164,1.0162511862745702,29.53249931335449,-1.3316604877450466,29.4950008392334,0.015695609359391627
7172,2017-07-27,29.082500457763672,29.40250015258789,28.93000030517578,29.40250015258789,324400.0,-0.007677228526033919,1.9531268626469256,1.4382018619164136,42.39007678433039,49.70060979768338,0.13162477830286434,0.12274209190057661,-0.625222778616731,-2.0253868878087573,18.187702332345733,0.4724998474121094,-0.049173907951487905,-0.13237457275390696,-0.5433664454493972,0.27861729994158324,-0.33787050910165206,0.07312136359383814,-0.4411121943084737,19.869728696715292,-32.39259600291887,0.20549593634774516,7,0.09375000000000355,-0.3400001525878906,-1.091249942779541,-2.3262500762939453,1.5599994659423793,3,0.031032412563650746,-1.0261394235563976,29.3075008392334,7.576865518354412,29.552499771118164,1.0162511862745702,29.53249931335449,0.031032412563650746
7173,2017-07-28,29.125,29.1924991607666,28.78499984741211,29.07749938964844,241200.0,0.0014613441611752709,3.4657720365376976,-0.14843954891160704,50.64432115479331,50.78896848922228,0.15434620669145005,0.06756089509704566,-0.6257982704288523,-2.0497604949521424,17.107851528198935,0.4074993133544922,-0.08080440397139199,-0.07962503433227397,-0.48874875745311286,0.3294986887885649,-0.28418689589269164,0.1249368272281437,-0.46248949723626964,37.26027511794188,-17.505063359345712,0.2045618615604192,7,0.11625003814697266,0.039999961853027344,-1.1693744659423828,-2.3524999618530273,1.1625003814697301,4,0.029785418203460257,1.9531268626469256,29.082500457763672,-1.0261394235563976,29.3075008392334,7.576865518354412,29.552499771118164,0.029785418203460257
7174,2017-07-31,28.977500915527344,29.34000015258789,28.88249969482422,29.18000030517578,542000.0,-0.005064346247988238,-1.331201648330288,-4.263090266624155,43.765918868129674,50.26791102006169,0.32987234928189935,0.19368371518599758,-0.4326308033824482,-1.8857672081449692,15.848310928531356,0.4575004577636719,-0.05809611957150196,-0.20724916458129883,-0.6201268727927136,0.20562854363011596,-0.41368801868700444,-0.0008103104755932122,-0.29429061824125213,21.448563273962968,-31.367665088005083,0.20643885410570662,7,0.2637491226196289,0.25874996185302734,-0.866875171661377,-2.1150007247924805,1.4375,0,0.05047017763172956,3.4657720365376976,29.125,1.9531268626469256,29.082500457763672,-1.0261394235563976,29.3075008392334,0.05047017763172956
7175,2017-08-01,28.94499969482422,29.125,28.690000534057614,29.09000015258789,763600.0,-0.0011216019213620143,3.046503788080443,0.7160538015221158,46.675721196398776,50.8608031652827,0.34101485329529524,0.21578659035785108,-0.36139260312621246,-1.8375916709745148,14.224544457231762,0.43499946594238637,-0.00015123892456259114,-0.2261253356933608,-0.6522258463696708,0.19997517498294926,-0.4391755910315176,-0.013075080355203994,0.7525005340576207,27.567499577290235,-26.491245602493933,0.21305025533815572,8,0.2487506866455078,0.3287506103515625,-0.678123950958252,-1.9262495040893555,1.2100009918212926,1,0.052340625518104256,-1.331201648330288,28.977500915527344,3.4657720365376976,29.125,1.9531268626469256,29.082500457763672,0.052340625518104256
7176,2017-08-02,28.854999542236328,29.17499923706055,28.75749969482422,29.07749938964844,719200.0,-0.0031093506145030148,-1.000000000000017,1.5344768619610358,48.314567010132535,50.91347342761792,0.41465714505394047,0.30508619509351576,-0.23604580040593248,-1.736033709354789,13.31043011000178,0.4174995422363317,0.03868524262459516,-0.3057504653930678,-0.7525875179444768,0.1410865871583411,-0.5291689916687723,-0.08233193911736336,0.8223506927490263,23.157767932433355,-31.540530732333107,0.22341852627570435,8,0.33875083923339844,0.4187507629394531,-0.4818739891052246,-1.7299995422363281,1.1225013732910156,2,0.045226141946929976,3.046503788080443,28.94499969482422,-1.331201648330288,28.977500915527344,3.4657720365376976,29.125,0.045226141946929976
7177,2017-08-03,28.85000038146973,29.315000534057614,28.65999984741211,28.91250038146973,862000.0,-0.00017325111231691892,-1.960447934895927,0.2808990690417772,51.11442638301453,50.76793646964138,0.4019635811378315,0.3139755354346683,-0.19905904897387217,-1.7160353552040455,12.226895879693195,0.6550006866455043,0.03138971099242127,-0.30299968719481996,-0.76628468361465,0.16028530922501005,-0.534642185404735,-0.07135718898490495,0.8076028594970701,27.94124246878173,-28.681507113548044,0.23164249820991517,8,0.32874965667724254,0.42374992370605113,-0.38937473297119496,-1.7112503051757848,1.5375003814697195,3,0.07261695964136283,-1.000000000000017,28.854999542236328,3.046503788080443,28.94499969482422,-1.331201648330288,28.977500915527344,0.07261695964136283
7178,2017-08-04,28.834999084472656,28.872499465942386,28.5575008392334,28.73749923706055,602400.0,-0.0005199756256054622,2.652145068553628,-1.5599975585936932,43.791891324495545,49.33504992433701,0.3503401128732051,0.29819131189890413,-0.1533580583660097,-1.6843332049518693,10.91712185023885,0.3149986267089879,0.05081874273064102,-0.2887509346008308,-0.7549180621675475,0.17741619296588595,-0.5218344983841909,-0.05566737081747064,0.7827000207519568,35.46306565428819,-20.672941189124955,0.23308356378335865,8,0.2850017547607422,0.438751220703125,-0.2924985885620117,-1.436248779296875,1.7525005340576172,4,0.06268426900026203,-1.960447934895927,28.85000038146973,-1.000000000000017,28.854999542236328,3.046503788080443,28.94499969482422,0.06268426900026203
7179,2017-08-07,29.0575008392334,29.26499938964844,28.729999542236328,28.75,587200.0,0.0077163780761331235,-2.0791202638988957,3.1538596971713657,41.1248323947438,47.12269415769935,0.05964654528785118,0.07625181681097004,-0.34306999082678047,-1.8913452093491827,10.030095676514483,0.5349998474121129,0.05372523410671448,-0.0641242027282729,-0.5311338621351354,0.40288545667858955,-0.29762903243170413,0.16938062697515832,0.4965863700317428,66.00662725230927,13.153712777411862,0.23350482970343056,8,0.028749465942382812,0.16374874114990234,-0.36750030517578125,-1.5637502670288086,1.6499996185302734,0,0.04232984622599023,2.652145068553628,28.834999084472656,-1.960447934895927,28.85000038146973,-1.000000000000017,28.854999542236328,0.04232984622599023
7180,2017-08-08,28.397499084472656,30.48500061035156,28.082500457763672,29.5049991607666,1583200.0,-0.02271364486616856,-1.7654720516735802,-3.601616434787463,29.104496023988872,44.10291679333638,0.6018754592620539,0.707554219304285,0.3411164303357168,-1.2075988920836949,9.79347764122914,2.402500152587887,0.004391310664797032,-0.6828759193420417,-1.2478383246854143,-0.11791351399866912,-0.965357122013728,-0.4003947166703554,0.1600017547607422,13.111284358075032,-36.5791481078196,0.2824812026716869,8,0.8862514495849609,0.8862514495849609,0.29250144958496094,-0.9037485122680664,2.3650016784667933,1,0.07104505312433762,-2.0791202638988957,29.0575008392334,2.652145068553628,28.834999084472656,-1.960447934895927,28.85000038146973,0.07104505312433762
7181,2017-08-09,28.61000061035156,28.66250038146973,28.2549991607666,28.44499969482422,1039600.0,0.007483107059772509,2.018522443097476,-0.14898501504350845,35.963963870976514,43.38890424740818,0.31293732660240536,0.4838267296005938,0.1552033314263639,-1.3960766278445433,9.36843028252461,0.40750122070312855,-0.061139861788930716,-0.44749946594238565,-1.0504288069895722,0.15542987510480089,-0.7489641364659789,-0.14603479541879238,1.875,21.956300482215696,-25.203506547524896,0.3014646705235941,8,0.6737499237060582,0.6737499237060582,0.07999992370605824,-1.116250038146969,1.784999847412113,2,0.0540020986834564,-1.7654720516735802,28.397499084472656,-2.0791202638988957,29.0575008392334,2.652145068553628,28.834999084472656,0.0540020986834564
7182,2017-08-10,29.1875,29.497499465942386,28.32250022888184,28.46999931335449,1125600.0,0.020185228148491996,-1.3209887706488546,4.348464881860752,43.92891491766967,42.642747998838885,-0.27725821973950104,-0.07611334480992937,-0.39336513000950646,-1.9425971157214654,10.352500418718858,1.1749992370605469,-0.1315874102976622,0.11637496948242188,-0.48531024034542725,0.718060179310271,-0.18446763543150269,0.41721757439634644,1.297500610351559,45.993734528843305,2.934360797893497,0.30084260491392517,8,0.09625053405761719,0.09625053405761719,-0.28624963760375977,-1.6937494277954102,1.2425003051757812,3,0.02706641252342079,2.018522443097476,28.61000061035156,-1.7654720516735802,28.397499084472656,-2.0791202638988957,29.0575008392334,0.02706641252342079
7183,2017-08-11,29.38500022888184,29.61750030517578,29.19750022888184,29.23500061035156,542000.0,0.006766603130855309,-2.733327681939645,0.2090585017159564,47.26093190370417,43.03108278056938,-0.4850020287897401,-0.24087390427084543,-0.5683919328406724,-2.100949281024782,11.333142744820385,0.43000030517578125,-0.17190941868398113,0.28525018692016957,-0.3190958439404987,0.8895962177808379,-0.016922828510164578,0.5874232023505037,1.0554003524780207,54.21434707153552,15.128958181722844,0.30217301543033404,8,-0.1012496948242223,-0.1012496948242223,-0.4481244087219274,-1.8912496566772496,1.0900001525878906,4,0.03411606351026242,-1.3209887706488546,29.1875,2.018522443097476,28.61000061035156,-1.7654720516735802,28.397499084472656,0.03411606351026242
7184,2017-08-14,29.36750030517578,29.9424991607666,29.02750015258789,29.63999938964844,402800.0,-0.0005955393421729349,1.085471088679352,-1.8166651831694505,46.56135377572878,43.01837528938382,-0.45411829829635764,-0.20659770008142786,-0.5465341855529289,-2.0450434892637226,12.757456935990682,0.9149990081787109,-0.15738604048134874,0.25037527084350586,-0.36421136711643953,0.8649619088034513,-0.05691804813646684,0.5576685898234786,1.0291922477722153,53.48594238497565,19.02181796619633,0.3072933189799727,8,-0.08374977111816406,-0.08374977111816406,-0.3462495803833008,-1.8737497329711914,0.9449996948242188,0,0.04154249768202023,-2.733327681939645,29.38500022888184,-1.3209887706488546,29.1875,2.018522443097476,28.61000061035156,0.04154249768202023
7185,2017-08-15,29.25749969482422,29.53750038146973,29.19750022888184,29.32500076293945,364000.0,-0.0037456579282703073,-2.6266682942709707,0.24771117395076347,49.02150633156136,43.09692410287591,-0.3298110222886912,-0.1061755831946094,-0.4245793154557944,-1.9006789407217681,13.752707115650797,0.3400001525878906,-0.1713327474019941,0.14299964904785156,-0.46855939084346687,0.75455868893917,-0.16277987089780765,0.4487791689935108,1.0963589902801516,59.40743905526621,26.021511698818415,0.305779519945659,8,0.026250839233398438,0.026250839233398438,-0.23624897003173828,-1.2249994277954102,1.0450000762939453,1,0.049559968488898765,1.085471088679352,29.36750030517578,-2.733327681939645,29.38500022888184,-1.3209887706488546,29.1875,0.049559968488898765
7186,2017-08-16,29.57500076293945,29.70499992370605,29.25749969482422,29.3125,416800.0,0.010851954932136643,-1.4026769347356156,-3.8888386549874365,59.30120974946248,44.0065666991479,-0.5972461738480845,-0.41855498636834554,-0.7220799105773317,-2.1828983186165125,14.520594384371254,0.4475002288818324,-0.14932277292818696,0.44362564086913636,-0.20000843742107577,1.0872597191593485,0.1218086017240303,0.7654426800142424,0.7368807316781663,77.3148987573966,40.47522896076066,0.32181703914510656,8,-0.2912502288818324,-0.2912502288818324,-0.5537500381469691,-1.350000381469723,0.7749996185302805,2,0.04015215450097509,-2.6266682942709707,29.25749969482422,1.085471088679352,29.36750030517578,-2.733327681939645,29.38500022888184,0.04015215450097509
7187,2017-08-17,29.489999771118164,29.78499984741211,29.42250061035156,29.565000534057614,437600.0,-0.0028740824895531203,-2.4523887375112703,-0.28571636173396503,56.7843617740132,45.45017452687209,-0.4603218952697006,-0.3302033385190626,-0.6171702491470548,-2.051574710220354,16.070736140840065,0.3624992370605504,-0.13235295335765684,0.34574966430664134,-0.3164361904906272,1.0079355191039099,0.014656736908008838,0.6768425917052738,0.7807440768224332,50.54646118697666,13.1915839294602,0.33109292739863383,8,-0.20624923706054688,-0.20624923706054688,-0.4687490463256836,-1.2649993896484375,0.8975009918212855,3,0.030688392460818115,-1.4026769347356156,29.57500076293945,-2.6266682942709707,29.25749969482422,1.085471088679352,29.36750030517578,0.030688392460818115
7188,2017-08-18,29.47500038146973,29.6825008392334,29.36000061035156,29.56999969482422,861600.0,-0.0005086263060308793,1.0156163387434434,1.266644626417794,59.7262525627,47.51699898997833,-0.38553419410575884,-0.33389829925509673,-0.5804141390086777,-1.985837965238769,17.350710963746668,0.3225002288818395,-0.11026053443567818,0.33175029754638885,-0.3282620901955724,0.9917626852883501,0.0017441036754100026,0.6617564914173677,0.7554285727273857,48.90718185286131,9.146164435288277,0.3300061938709799,8,-0.19124984741211293,-0.19124984741211293,-0.5456252098083532,-1.1274995803833043,0.4874992370605433,4,0.03240033626280936,-2.4523887375112703,29.489999771118164,-1.4026769347356156,29.57500076293945,-2.6266682942709707,29.25749969482422,0.03240033626280936
7189,2017-08-21,29.622499465942386,29.774999618530273,29.354999542236328,29.54999923706055,329200.0,0.005004209756189981,1.2251628191331216,-0.7631658200654812,62.675363251813046,51.247095348625464,-0.4966924166402009,-0.4999413369338619,-0.6929524641849305,-2.0810272972043826,18.73295667829278,0.4200000762939453,-0.08685590011620192,0.4747493743896527,-0.19755032038165865,1.147049069160964,0.13859952700399703,0.8108992217753084,0.5684208923861185,72.34034264120113,29.754823774785848,0.33614984738565606,8,-0.5237503051757848,-0.3387489318847692,-0.6931242942810094,-1.1812486648559606,0.6800003051757777,0,0.028778831324057563,1.0156163387434434,29.47500038146973,-2.4523887375112703,29.489999771118164,-1.4026769347356156,29.57500076293945,0.028778831324057563
7190,2017-08-22,29.857500076293945,29.97500038146973,29.5,29.61000061035156,431600.0,0.007933179663712764,-1.032084208808485,3.413774959880084,67.79056110101311,54.783383929740644,-0.5619024912950827,-0.7493395334399686,-0.8824484519879903,-2.2661317164892694,20.871325815217176,0.4750003814697301,-0.038175414429474586,0.6944999694824219,-0.02839030485489502,1.4173902438197388,0.3330548323137634,1.0559451066510803,0.2947018580833216,83.62366651868626,36.98694022772123,0.36144513716865784,8,-0.7087497711181605,-0.5737495422363281,-1.0256247520446777,-1.4162492752075195,0.30249977111816406,1,0.015239049570238805,1.2251628191331216,29.622499465942386,1.0156163387434434,29.47500038146973,-2.4523887375112703,29.489999771118164,0.015239049570238805
7191,2017-08-23,29.76749992370605,30.1200008392334,29.607500076293945,29.854999542236328,393600.0,-0.003014323113385897,-1.5153454062074356,-0.3535345751034687,65.80528996221443,57.21409226802339,-0.32457688739983936,-0.6567840920077863,-0.7466482811369382,-2.1286871559614404,23.174628563822917,0.5125007629394531,0.000607142781959169,0.5814998626708956,-0.18848561436832512,1.3514853397101163,0.19650712415128524,0.966492601190506,-1.5125007629394496,53.92152707308452,4.716709844088179,0.38499273851961036,8,-0.1937494277954066,-0.48374938964843395,-0.9356245994567836,-1.3262491226196254,0.45499992370605824,2,0.01797261606729883,-1.032084208808485,29.857500076293945,1.2251628191331216,29.622499465942386,1.0156163387434434,29.47500038146973,0.01797261606729883
7192,2017-08-24,29.98500061035156,30.020000457763672,29.70499992370605,29.84499931335449,212800.0,0.007306649439924762,1.9999909174302917,-1.6000217983650578,68.51850031758353,59.576044314009984,-0.4660674321969154,-0.846611195150178,-0.9213248841916304,-2.2938834246566877,25.610307199625094,0.31500053405762074,0.13903255843811024,0.7538755416870089,-0.0925576122257894,1.6003086955998072,0.33065896473060974,1.177092118643408,-1.6927014160156197,82.35294117647013,30.112374851259062,0.4232165769563998,8,-0.4112501144409144,-0.7012500762939418,-1.1281251907348597,-1.5437498092651332,0.6749992370605504,3,0.01217274516219824,-1.5153454062074356,29.76749992370605,-1.032084208808485,29.857500076293945,1.2251628191331216,29.622499465942386,0.01217274516219824
7193,2017-08-25,29.99250030517578,30.29999923706055,29.91250038146973,30.0,417200.0,0.0002501148798252917,-3.6268646518938854,-0.053568752469312406,66.17643273638046,61.75549753186017,-0.42279200477681655,-0.8282525955958278,-0.8739888983683812,-2.246348517657509,27.97097132647075,0.3874988555908203,0.26090952887485486,0.7180002212524421,-0.19205299070277349,1.6280534332076577,0.2629736152748343,1.17302682723005,-1.6636470779418921,67.4604199801391,16.26051943475794,0.45502660597760813,8,-0.2437505722045863,-0.7087497711181641,-1.135624885559082,-1.5512495040893555,0.5650005340576172,4,0.013169974285055064,1.9999909174302917,29.98500061035156,-1.5153454062074356,29.76749992370605,-1.032084208808485,29.857500076293945,0.013169974285055064
7194,2017-08-28,30.440000534057614,30.45499992370605,29.51749992370605,30.125,454800.0,0.014920404245344132,4.434793425439218,-42.00178026449596,88.14189942462616,66.10220787553403,-0.7846762306100317,-1.2232867365067435,-1.2670927958154685,-2.631461841846896,30.39110981043811,0.9375,0.34066639707602064,1.0923754692077594,0.056475396062356964,2.128275542353162,0.5744254326350564,1.6103255057804624,-2.03230146643066,98.4293831574112,40.65955231813467,0.5179500365727012,8,-0.5837507247924769,-1.1562499999999964,-1.558750152587887,-1.9987497329711879,0.1724987030029368,0,-0.015686626384683877,-3.6268646518938854,29.99250030517578,1.9999909174302917,29.98500061035156,-1.5153454062074356,29.76749992370605,-0.015686626384683877
7195,2017-08-29,30.459999084472656,30.5,30.375,30.42250061035156,315600.0,0.0006569825908073756,1.127654048438413,0.11904257316033257,87.22330019587739,69.20466236958013,-0.6885728478290432,-1.1847063461724687,-1.2417378323087682,-2.594151838425269,32.553581824900554,0.125,0.4031868751459413,1.0366240501403823,-0.0926682462479036,2.165916346528668,0.47197790194623934,1.6012701983345252,-1.9294619654809573,95.92866031336816,32.239493540198815,0.5646461481941435,8,-0.5324993133544922,-1.1687488555908203,-1.5787487030029297,-2.0187482833862305,0.2125015258789027,1,-0.005170693305594276,4.434793425439218,30.440000534057614,-3.6268646518938854,29.99250030517578,1.9999909174302917,29.98500061035156,-0.005170693305594276
7196,2017-08-30,30.15999984741211,30.4375,30.07250022888184,30.372499465942386,655200.0,-0.009848957520601997,1.131381251775063,-5.666887080365783,72.02717204410705,70.89830795514612,-0.33175209142625306,-0.8241832248874132,-0.8986942328926801,-2.237886971956364,34.660710976405774,0.38749885559081676,0.4681921810323715,0.6713747978210449,-0.47037771533287653,1.8131273109749664,0.10049854124408242,1.2422510543980074,-1.4719056979397465,65.39438919227443,-0.5111076695559831,0.5708762565769614,8,-0.2325000762939453,-0.8687496185302734,-1.2262496948242188,-1.7187490463256836,0.4799995422363317,2,0.0,1.127654048438413,30.459999084472656,4.434793425439218,30.440000534057614,-3.6268646518938854,29.99250030517578,0.0
7197,2017-08-31,30.94499969482422,30.97249984741211,29.852500915527344,30.22500038146973,661600.0,0.02602784653128798,1.8903212468897896,-3.3882381452459076,77.90696642861771,72.91838727358143,-0.9930893078904575,-1.5222290286908908,-1.6392641110659412,-2.9590502417438103,37.45990829493343,1.1199989318847656,0.5600599647509164,1.351624679565429,0.07959117781031821,2.6236581813205397,0.7156079286878736,1.9876414304429844,-2.1119530773096464,98.10995504949275,29.456363261955772,0.636016750877556,8,-0.78125,-1.4174995422363281,-1.9856243133544922,-2.503748893737793,-0.6525001525878906,3,-0.023347870561877926,1.131381251775063,30.15999984741211,1.127654048438413,30.459999084472656,4.434793425439218,30.440000534057614,-0.023347870561877926
7198,2017-09-01,30.64249992370605,31.0,30.482500076293945,31.0,317600.0,-0.009775400681899638,1.8951038504425581,-0.4965283572679398,70.69804626806791,73.80979649760974,-0.5672120554412032,-1.1355953218869281,-1.3137926105772628,-2.595102203548251,40.18698349462219,0.5174999237060547,0.5950530585091443,0.9587498664855936,-0.3429093902023794,2.2604091231735666,0.3079202381416053,1.6095794948295818,-1.595507983201724,75.88532493113586,5.093647686153545,0.6508296283439869,9,-0.39249992370605113,-1.1012496948242152,-1.6831245422363246,-2.2012491226196254,-0.06749916076660156,4,0.0005710997389125616,1.8903212468897896,30.94499969482422,1.131381251775063,30.15999984741211,1.127654048438413,30.459999084472656,0.0005710997389125616
7199,2017-09-05,30.28750038146973,30.65999984741211,30.1875,30.57749938964844,558000.0,-0.011585201700912151,1.0769227544634385,0.8111858637486381,65.48873746097115,73.55403831538287,-0.12064963482560387,-0.7206717755861014,-0.949144189104711,-2.1778993996341107,42.78439353019824,0.4724998474121094,0.6414521820304913,0.542250347137454,-0.7510267082763065,1.8355274025512145,-0.10438818056942623,1.1888888748443343,-1.0061474738259228,37.908480436156026,-32.905369299809024,0.646638527706881,9,-0.02875041961670277,-0.7462501525878942,-1.0843753814697301,-1.8462495803833043,0.5725002288818288,1,0.00891458371813525,1.8951038504425581,30.64249992370605,1.8903212468897896,30.94499969482422,1.131381251775063,30.15999984741211,0.00891458371813525
7200,2017-09-06,30.415000915527344,30.5625,30.122499465942386,30.4424991607666,563600.0,0.004209675029360316,2.28972455738801,0.09482185960550633,63.3971387929976,73.28646596324765,-0.17964365092105794,-0.7265257496397695,-1.0695062402806954,-2.2417439100319,43.463471753102716,0.44000053405761363,0.6903010390168518,0.568875789642334,-0.5894627903375742,1.7272143696222422,-0.010293500347621887,1.1480450796322899,-0.9274103568007916,49.019646953226285,-20.105537742879548,0.5791692899899545,9,-0.1562509536743164,-0.8737506866455078,-1.1762504577636719,-1.973750114440918,0.5674991607666016,2,0.006493451112552284,1.0769227544634385,30.28750038146973,1.8951038504425581,30.64249992370605,1.8903212468897896,30.94499969482422,0.006493451112552284
7201,2017-09-07,30.15500068664551,30.71999931335449,30.03249931335449,30.462499618530273,992800.0,-0.008548420879681662,-1.4886802223219207,11.182492890337667,60.04533845955274,72.34500353457757,0.15768649112223088,-0.3634790110733128,-0.8017759948619947,-1.9242224554728118,44.25681080741275,0.6875,0.7165340558268483,0.23162555694580433,-0.7758573195158718,1.2391084334074804,-0.2721158812850355,0.7353669951766442,-0.48592099496614694,26.36165685981215,-43.25001465912512,0.5037414382308381,9,0.10374927520751598,-0.6137504577636754,-0.9212503433227575,-1.7137498855590856,0.25749969482421875,3,0.017161330191420854,2.28972455738801,30.415000915527344,1.0769227544634385,30.28750038146973,1.8951038504425581,30.64249992370605,0.017161330191420854
7202,2017-09-08,29.977500915527344,30.3700008392334,29.915000915527344,30.15749931335449,596000.0,-0.005886246628300507,-1.9836217301306385,0.5853626766241935,57.23543314828329,71.3515591359001,0.37326316375672874,-0.13044789017745018,-0.6278790325127375,-1.6900887433696425,44.03730990025312,0.4549999237060547,0.7038645807302295,0.01462574005126882,-0.931453773362481,0.9607052534650187,-0.4584140166556061,0.48766549675814375,-0.14871078684950234,5.760373524220711,-63.72445812688807,0.47303975670687487,9,0.2812490463256836,-0.4362506866455078,-0.7437505722045898,-1.536250114440918,0.6574993133544957,4,0.02209985668878578,-1.4886802223219207,30.15500068664551,2.28972455738801,30.415000915527344,1.0769227544634385,30.28750038146973,0.02209985668878578
7203,2017-09-11,30.38750076293945,30.59499931335449,29.9950008392334,30.104999542236328,582000.0,0.013676918852156161,-1.3880601547139018,-1.569465195875863,60.24098477439905,68.25145750809709,0.02814641432221876,-0.48643165731437676,-1.0251860654855385,-2.042930554347638,43.80327117030666,0.6174983978271449,0.7159024276560828,0.3745005607604952,-0.5486157501717628,1.2976168716927532,-0.08705759470563379,0.8360587162266242,-0.4724998474121058,58.69575003968697,-9.997113764118822,0.46155815546612833,9,0.0387496948242223,-0.8462505340576136,-1.1612505912780726,-1.7987499237060511,0.4474983215332067,0,-0.003126325571959687,-1.9836217301306385,29.977500915527344,-1.4886802223219207,30.15500068664551,2.28972455738801,30.415000915527344,-0.003126325571959687
7204,2017-09-12,30.587499618530273,30.602500915527344,30.149999618530273,30.364999771118164,548800.0,0.006581615814708286,2.5841340343243897,0.787606676028961,59.86486681540562,65.21163157693357,-0.16620793014345026,-0.6222478694756148,-1.2113571130326939,-2.186662704398451,43.25525173500395,0.4525012969970703,0.7055025138444648,0.513499450683593,-0.39106700351550927,1.4180659048826953,0.06121622358404366,0.9657826777831424,-0.6724987030029297,83.54037782163803,16.04480663373471,0.45228322709955043,9,-0.16124916076660156,-1.0462493896484375,-1.3906240463256836,-1.9499988555908203,0.1949996948242152,1,-0.00040862626061966,-1.3880601547139018,30.38750076293945,-1.9836217301306385,29.977500915527344,-1.4886802223219207,30.15500068664551,-0.00040862626061966
7205,2017-09-13,30.707500457763672,30.75749969482422,30.38999938964844,30.559999465942386,522000.0,0.003923198716141663,1.9697058438205337,0.6629262605654168,62.60055134171585,64.16422927666788,-0.2764838485743937,-0.6619889874637934,-1.3107731741019961,-2.245974292830894,42.75662726581457,0.3675003051757777,0.7139810681920267,0.5610002517700181,-0.2993750295124151,1.4213755330524513,0.13081261112880327,0.991187892411233,-0.7124996185302734,94.06536385699279,23.826125195158767,0.4301876406412161,9,-0.28125,-1.166250228881836,-1.5537505149841309,-2.0699996948242188,0.1574993133544922,2,0.004966218360808794,2.5841340343243897,30.587499618530273,-1.3880601547139018,30.38750076293945,-1.9836217301306385,29.977500915527344,0.004966218360808794
7206,2017-09-14,30.76250076293945,30.97500038146973,30.45249938964844,30.70000076293945,524000.0,0.0017911032925466142,1.1435971673382528,0.42372596433606335,60.89699721342434,62.274232697201946,-0.26488737867128265,-0.657156013026249,-1.3391282793222778,-2.244858049199056,42.17950576996572,0.5225009918212891,0.6222325482371893,0.5566255569457965,-0.3015860446506231,1.4148371585422161,0.12751975614758848,0.9857313577440046,-0.6469000244140588,79.95285607607745,10.78136198644249,0.4291058007982095,9,-0.3050003051757777,-1.1350011825561488,-1.4787502288818324,-1.8800001144409144,0.2999992370605504,3,0.0071515419064869246,1.9697058438205337,30.707500457763672,2.5841340343243897,30.587499618530273,-1.3880601547139018,30.38750076293945,0.0071515419064869246
7207,2017-09-15,30.395000457763672,30.837499618530273,30.302499771118164,30.727500915527344,882400.0,-0.011946372891066037,-1.067624944714728,-5.32000732421875,55.12412949095255,60.543797499744684,0.018317217377465056,-0.23018046115655366,-0.946850086024611,-1.8277183969074962,41.340976841851266,0.5349998474121094,0.528611421155869,0.14387521743774556,-0.6483027779451547,0.9360532128206458,-0.25221378025370456,0.5399642151291957,-0.17327180786132956,40.81630667066287,-27.39136235587401,0.3960889976914498,9,0.05000019073486328,-0.7337503433227539,-1.1112499237060547,-1.5124998092651367,0.5749988555908168,4,0.0005757500721335074,1.1435971673382528,30.76250076293945,1.9697058438205337,30.707500457763672,2.5841340343243897,30.587499618530273,0.0005757500721335074
7208,2017-09-18,30.43000030517578,30.46750068664551,30.17499923706055,30.415000915527344,670800.0,0.0011515001442670147,5.500021192726143,-0.04511088420545415,49.85774913165386,58.807021018709435,-0.05587108834964383,-0.20023169592896295,-0.9695332444233244,-1.8179200080871851,40.502487206522,0.29250144958496094,0.5112948494299161,0.1311250686645522,-0.5744718995424094,0.8367220368715138,-0.2216734154389286,0.483923552768033,0.5699996948242188,33.93944578279813,-29.187712430635855,0.3527984841034807,9,0.015000343322753906,-0.41625022888183594,-1.146249771118164,-1.547499656677246,0.5550003051757777,0,0.006736770346702503,-1.067624944714728,30.395000457763672,1.1435971673382528,30.76250076293945,1.9697058438205337,30.707500457763672,0.006736770346702503
7209,2017-09-19,30.47500038146973,30.545000076293945,30.17499923706055,30.477500915527344,473200.0,0.0014788063043922328,4.38187518206656,-0.16670905391634502,50.211882785311744,57.341992573411005,-0.07987721644683177,-0.18771406755184827,-0.9911236585260816,-1.8208383137698902,39.56759177258652,0.3700008392333949,0.39658712357556425,0.13350009918213246,-0.49929930038737425,0.7662994987516392,-0.1828996006026209,0.4498997989668858,0.5084996032714812,37.500089406839265,-20.590669525116155,0.3163996997847542,9,-0.02999973297119496,-0.4612503051757848,-1.191249847412113,-1.592499732971195,0.6350002288818288,1,0.011812918736559652,5.500021192726143,30.43000030517578,-1.067624944714728,30.395000457763672,1.1435971673382528,30.76250076293945,0.011812918736559652
7210,2017-09-20,30.3125,30.602500915527344,30.1825008392334,30.36750030517578,516400.0,-0.005332251991325254,-1.6666787768695126,21.99542334099235,52.24100140703744,56.47484401202041,0.07437576771216925,0.011195538106754555,-0.81056835509035,-1.6186100894815354,38.41372223905128,0.4200000762939453,0.31164123625652707,-0.05175027847290181,-0.6426105257121009,0.5391099687662972,-0.34718040209250134,0.24367984514669772,0.654829969787599,17.187570780413974,-38.327823241504746,0.2954301236195998,9,0.13250064849853516,-0.21374988555908203,-1.0287494659423828,-1.4299993515014648,0.9500007629394496,2,0.015505131986952136,4.38187518206656,30.47500038146973,5.500021192726143,30.43000030517578,-1.067624944714728,30.395000457763672,0.015505131986952136
7211,2017-09-21,30.302499771118164,30.3700008392334,30.082500457763672,30.315000534057614,628800.0,-0.0003299044579574417,3.6938311587207675,0.22728533777216456,37.773552937896994,54.31241287753305,0.12013223512195381,0.06675420662155318,-0.7772602544903542,-1.5705327373076656,36.94713666831843,0.28750038146972656,0.26488359578976883,-0.0885004997253418,-0.6099743418918528,0.43297334244116925,-0.34923742080859554,0.17223642135791195,0.6489835840148928,29.139014291236037,-20.12144283211419,0.26073692108325497,9,0.18250083923339844,-0.1737499237060547,-1.0187492370605469,-1.419999122619629,1.1849994659423864,3,0.018562824989644122,-1.6666787768695126,30.3125,4.38187518206656,30.47500038146973,5.500021192726143,30.43000030517578,0.018562824989644122
7212,2017-09-22,30.35000038146973,30.427499771118164,30.125,30.26749992370605,414800.0,0.0015675475855243537,1.5473746767535617,-6.5996338114153215,43.83562965380751,52.48959564191176,0.14642562272288373,0.0505945280608735,-0.7955042476599417,-1.5934243744330558,35.437399669410915,0.30249977111816406,0.21974332236188587,-0.05924987792968395,-0.5452377753892925,0.42673801952992463,-0.30224382665948824,0.18374407080012034,0.5667236577685522,51.44224773502618,5.320406706907818,0.2429939487298051,9,0.1787500381469691,-0.17250061035156605,-1.066249847412113,-1.467499732971195,0.5550003051757812,4,0.02347609916226845,3.6938311587207675,30.302499771118164,-1.6666787768695126,30.3125,4.38187518206656,30.47500038146973,0.02347609916226845
7213,2017-09-25,30.38750076293945,30.584999084472656,30.21500015258789,30.334999084472656,644400.0,0.0012355973969810918,-1.5299111858836418,0.6363804503628744,52.4330966862288,51.66384340533655,0.12172603416771466,0.046592720044195346,-0.7994046297427211,-1.6004589475734043,33.67133664269356,0.3699989318847656,0.20533520037486497,-0.04149951934814666,-0.4865580894584305,0.40355905076213716,-0.2640288044032886,0.18102976570699525,0.4958543330398477,58.65385320764338,11.018310134755048,0.22252928505514175,9,0.14124965667724965,-0.2100009918212855,-1.1037502288818324,-1.5050001144409144,2.367500305175785,0,0.019169018043282193,1.5473746767535617,30.35000038146973,3.6938311587207675,30.302499771118164,-1.6666787768695126,30.3125,0.019169018043282193
7214,2017-09-26,29.962499618530273,30.607500076293945,29.752500534057614,30.457500457763672,775600.0,-0.0139860512953901,1.15094203819976,-9.428285984161068,40.38255570626945,49.19517722362029,0.5014839356971557,0.4574396607050488,-0.3517386605613346,-1.1515051247163335,32.517353281782015,0.8549995422363317,0.20565943579299883,-0.44262561798095845,-0.9340184566423346,0.04876722068041772,-0.6883220373116465,-0.19692919865027037,0.8888212919203973,24.561309579580296,-21.953213244325127,0.24569641933068798,9,0.40125083923339844,0.21500015258789062,-0.6787490844726562,-1.0799989700317383,2.137498855590813,1,0.03412602435842582,-1.5299111858836418,30.38750076293945,1.5473746767535617,30.35000038146973,3.6938311587207675,30.302499771118164,0.03412602435842582
7215,2017-09-27,30.302499771118164,30.34250068664551,29.8700008392334,30.07500076293945,729200.0,0.011347522967597001,2.0731613519497842,-0.45959317671266847,53.031837984148375,48.32127064258963,0.10950890220161114,0.11071128495020588,-0.6740048224542221,-1.4652125934906053,31.247419636958213,0.4724998474121129,0.16758209645328392,-0.09475049972534322,-0.5874868815208103,0.39798588207012386,-0.34111869062307676,0.15161769117239032,0.4828919167489225,64.32743058808848,14.63317781587753,0.24636819089773326,9,-0.00749969482421875,-0.05249977111816406,-1.1112499237060547,-1.419999122619629,1.697500228881836,2,0.02664799423587616,1.15094203819976,29.962499618530273,-1.5299111858836418,30.38750076293945,1.5473746767535617,30.35000038146973,0.02664799423587616
7216,2017-09-28,30.15999984741211,30.35000038146973,30.03499984741211,30.32500076293945,374400.0,-0.004702579812965624,1.9302354464966271,-0.7252819115489145,53.80602108860748,48.17481415344018,0.17607218431277616,0.2668950570102169,-0.5127238764868522,-1.2946265172833797,30.760449875690178,0.31500053405762074,0.11060178681587729,-0.2372504234313979,-0.729986805226865,0.2554859583640692,-0.48361861432913145,0.009117767466335636,0.5634183712264083,47.660763921421875,-7.277259782615317,0.24636819089773326,9,0.020000457763671875,0.09875011444091797,-0.9437494277954102,-1.2774991989135742,2.1624984741210866,3,0.03655507032842187,2.0731613519497842,30.302499771118164,1.15094203819976,29.962499618530273,-1.5299111858836418,30.38750076293945,0.03655507032842187
7217,2017-09-29,30.22249984741211,30.59250068664551,30.065000534057614,30.165000915527344,520000.0,0.0020722811775930605,-3.0970934194541804,-0.3484764414851881,45.97559341714497,47.74346351849475,0.0966985998740455,0.15546251973199077,-0.5551682122203445,-1.3296292688991613,29.75220033274496,0.5275001525878977,0.028276059331190595,-0.13862543106079173,-0.5635480622305344,0.286297200108951,-0.3510867466456631,0.07383588452407963,0.4426633101515556,54.970709355606004,0.4870272776924409,0.21246131558487125,9,-0.042499542236328125,0.03625011444091797,-0.7937493324279785,-1.3399991989135742,1.8925018310546946,4,0.041856212955089456,1.9302354464966271,30.15999984741211,2.0731613519497842,30.302499771118164,1.15094203819976,29.962499618530273,0.041856212955089456
7218,2017-10-02,30.65999984741211,30.667499542236328,30.15250015258789,30.26250076293945,434400.0,0.014475969963069213,1.4969759742541662,6.91315597425867,51.58470154947299,47.895998936734884,-0.34055831036216233,-0.29582638059082456,-0.9755777342627354,-1.7392038880788938,28.709717314750964,0.5149993896484375,-0.042957280853684665,0.29799957275390554,-0.12942734470328787,0.725426490211099,0.08428611402530706,0.511713031482504,-0.9074993133544957,99.18036033294214,46.37395102882104,0.21371345872859754,10,-0.4499998092651367,-0.40124988555908203,-1.2312493324279785,-1.7774991989135742,0.8924999237060547,0,0.007990894991934727,-3.0970934194541804,30.22249984741211,1.9302354464966271,30.15999984741211,2.0731613519497842,30.302499771118164,0.007990894991934727
7219,2017-10-03,30.5575008392334,30.852500915527344,30.45000076293945,30.74250030517578,444000.0,-0.003343085736752349,-1.0125026822115548,-0.4654085334254579,46.696047087095145,47.27989290118575,-0.2515825067329267,-0.18136094507132938,-0.8580357997738552,-1.6066570292140554,28.512952905152243,0.4025001525878942,-0.0688405788926616,0.1820005416870103,-0.25251567585238277,0.6165167592264034,-0.03525756708268801,0.3992586504567086,-0.7867003250122089,69.97454927365452,21.462331393280493,0.21725810876969662,10,-0.25500011444091797,-0.2987508773803711,-1.0412507057189941,-1.6750001907348633,1.1224994659423828,1,0.07191361101299298,1.4969759742541662,30.65999984741211,-3.0970934194541804,30.22249984741211,1.9302354464966271,30.15999984741211,0.07191361101299298
7220,2017-10-04,30.61249923706055,30.76749992370605,30.4950008392334,30.559999465942386,576400.0,0.0017998329809922886,-1.9863400257102783,-0.2837833658099038,46.69600229890095,48.27127616351952,-0.29005296697208394,-0.23273717907509095,-0.8976868057287781,-1.6304238638710622,28.47121019867671,0.2724990844726527,-0.0709814159463491,0.22712402343750426,-0.21996681858739464,0.6742148654624032,0.003578602425054811,0.4506694444499537,-0.7984307067871157,70.64203487585378,25.028399386461565,0.22354542101244976,10,-0.30999851226806996,-0.23624897003174183,-1.0424990653991735,-1.7299985885620153,0.5625,2,0.048591238028018235,-1.0125026822115548,30.5575008392334,1.4969759742541662,30.65999984741211,-3.0970934194541804,30.22249984741211,0.048591238028018235
7221,2017-10-05,30.67250061035156,30.712499618530273,30.479999542236328,30.68000030517578,370800.0,0.001960028576117434,5.413943699026572,-0.14285195277027657,57.07006208475709,49.74176865584725,-0.3263717391509964,-0.2655982690116012,-0.9334288797383898,-1.6613618651792486,28.18651059305781,0.2325000762939453,-0.07681391807991744,0.2612504005432079,-0.18958667168940835,0.7120874727758242,0.035831864426899784,0.48666893665951605,-0.8168947846679693,77.14282946252723,29.64499317591587,0.22541853611630777,10,-0.3699998855590785,-0.29625034332275035,-1.063125610351559,-1.782500267028805,0.3874988555908274,3,0.04327979014532746,-1.9863400257102783,30.61249923706055,-1.0125026822115548,30.5575008392334,1.4969759742541662,30.65999984741211,0.04327979014532746
7222,2017-10-06,30.63999938964844,30.8174991607666,30.372499465942386,30.622499465942386,332800.0,-0.0010596208348317981,1.3892635319539224,-2.3334181078320584,55.35711157778383,50.06665919935337,-0.27760081400676384,-0.190696614257849,-0.8692923080339838,-1.6009685790931734,28.06467629486791,0.4449996948242152,-0.07953052250440606,0.19562425613403533,-0.21673719432036975,0.6079857065884404,-0.010556469093167209,0.4018049813612379,-0.7445177603710995,69.64267224701824,19.58585716527128,0.20618072522720188,10,-0.3374986648559606,-0.26374912261963246,-1.030624389648441,-1.644999504089359,0.4449996948242152,4,0.05491184612925215,5.413943699026572,30.67250061035156,-1.9863400257102783,30.61249923706055,-1.0125026822115548,30.5575008392334,0.05491184612925215
7223,2017-10-09,30.292499542236328,30.677499771118164,30.229999542236328,30.677499771118164,298400.0,-0.011341379057909329,1.3246751316565188,-22.000108991825613,45.96683704222624,50.687134903348564,0.06147018387360248,0.15739055162670113,-0.4949129326907027,-1.2199692909528252,27.437357696768704,0.44750022888183594,-0.03934212910058221,-0.14712553024292063,-0.5644048327049305,0.2701537722190892,-0.3557651814739238,0.06151412098808251,-0.3587371415089855,10.040138493121303,-39.886357562967376,0.20863965123100453,10,0.06875133514404297,0.08375072479248047,-0.44687461853027344,-1.0612497329711914,1.0125007629394531,0,0.0601634782131264,1.3892635319539224,30.63999938964844,5.413943699026572,30.67250061035156,-1.9863400257102783,30.61249923706055,0.0601634782131264
7224,2017-10-10,30.57500076293945,30.602500915527344,30.32999992370605,30.40250015258789,556400.0,0.009325781133023847,1.395603474294944,-0.4480532670137782,55.508927098961,50.96236702721663,-0.13970196842435456,-0.1329093971644788,-0.7419426751111651,-1.4647129296975336,26.765276452960723,0.3100013732910156,-0.01584612013085618,0.13600063323974254,-0.28038265738468837,0.5523839238641735,-0.07219101207247292,0.344192278551958,-0.6044888216201052,58.7236501644373,4.463569806953089,0.20819164531221507,10,-0.131250381469723,-0.2112503051757777,-0.6793756484985316,-1.3300008773803675,0.9049987792968786,1,0.031970530949701814,1.3246751316565188,30.292499542236328,1.3892635319539224,30.63999938964844,5.413943699026572,30.67250061035156,0.031970530949701814
7225,2017-10-11,30.86000061035156,30.897499084472656,30.417499542236328,30.602500915527344,471200.0,0.009321335741635073,1.8872444413850071,1.492746572313146,60.48918500506353,51.70494079571174,-0.3769434830090894,-0.42783378448930875,-0.9863802042834529,-1.7136269758087401,26.07258193946176,0.4799995422363281,-0.011144799082515533,0.4133754730224588,-0.028514636224763024,0.8552655822696806,0.19243041839884611,0.6343205276460715,-0.8542091100638949,94.38224721541143,35.41838089839523,0.22094505462361172,10,-0.37875080108642223,-0.4962501525878871,-0.9600005149841273,-1.318750381469723,1.2924995422363317,2,0.026571603324893056,1.395603474294944,30.57500076293945,1.3246751316565188,30.292499542236328,1.3892635319539224,30.63999938964844,0.026571603324893056
7226,2017-10-12,30.982500076293945,31.23500061035156,30.792499542236328,30.857500076293945,510000.0,0.003969522473090903,-2.4705820754857832,0.48543746851945796,61.57363651720139,53.43805669571802,-0.4140427280252723,-0.5618107076458188,-1.0631561725379015,-1.800518756413851,25.273579639217775,0.4425010681152308,0.0670511868807786,0.5248749732971199,0.04092582839339087,1.0088241182008488,0.28290040084525714,0.7668495457489826,-0.9232061209551823,74.87559545273412,14.342300617603144,0.24197457245186388,10,-0.28874969482421875,-0.488749504089359,-1.0824999809265137,-1.4412498474121094,1.322500228881836,3,0.00621315775978637,1.8872444413850071,30.86000061035156,1.395603474294944,30.57500076293945,1.3246751316565188,30.292499542236328,0.00621315775978637
7227,2017-10-13,30.41250038146973,31.20499992370605,30.397499084472656,31.04750061035156,492800.0,-0.01839747255452595,-1.4285636435080045,-5.080001831054631,50.3828423981527,53.30451679001577,0.2075711878384574,0.010084285789421443,-0.45295254425675324,-1.1998602940068182,24.427483536589847,0.8075008392333949,0.0735086592301073,-0.04599971771239808,-0.5295352195903718,0.4375357841655756,-0.2877674686513849,0.19576803322658876,-0.2591498937299441,18.159268186218178,-40.85151538472716,0.241767750938986,10,0.3199996948242152,0.08125019073485618,-0.5125002861022985,-0.8712501525878942,2.0949993133544886,4,0.021290557381042463,-2.4705820754857832,30.982500076293945,1.8872444413850071,30.86000061035156,1.395603474294944,30.57500076293945,0.021290557381042463
7228,2017-10-16,30.63500022888184,31.352500915527344,30.46999931335449,30.51250076293945,814000.0,0.007316065585573517,-7.505942587162284,-0.19291247525705477,60.979601801658255,54.89157842496722,-0.02106275938488622,-0.2068767008588246,-0.6313504619011034,-1.39097449226659,24.010517188893072,0.9400005340576136,0.09645150775613232,0.16625013351440643,-0.3233942211107639,0.6558944881395767,-0.07857204379817873,0.4110723108269916,-0.39511773133311223,29.828851767910532,-32.15407400842902,0.24482217731258568,10,0.15624999999999645,-0.08249950408935902,-0.7350001335144078,-1.0937500000000036,2.3949985504150355,0,0.014689043650359501,-1.4285636435080045,30.41250038146973,-2.4705820754857832,30.982500076293945,1.8872444413850071,30.86000061035156,0.014689043650359501
7229,2017-10-17,30.834999084472656,30.98500061035156,30.64249992370605,30.64249992370605,410400.0,0.006528443091123659,-2.5584642060935026,1.5714285714285092,59.11034302269048,56.27094961649938,-0.1984254918974635,-0.3989783370749791,-0.7911870913077195,-1.558664929576402,23.445685334631115,0.35000038146971946,0.14548890233641742,0.34824905395507955,-0.16810239188765408,0.8646004997978132,0.09007333103371451,0.6064247768764446,-0.48385474512606663,45.81143048875965,-15.219154164225323,0.25817572292136654,10,-0.04374885559082031,-0.2824983596801758,-0.8512487411499023,-1.2937488555908203,2.272499084472649,1,0.015242459369483097,-7.505942587162284,30.63500022888184,-1.4285636435080045,30.41250038146973,-2.4705820754857832,30.982500076293945,0.015242459369483097
7230,2017-10-18,30.78249931335449,30.927499771118164,30.602500915527344,30.86249923706055,376000.0,-0.0017026032974525318,2.0952125775424384,-0.41558583106269953,60.98852223333297,56.70633407745227,-0.13329236382552168,-0.3261857212584651,-0.6770300033357124,-1.4746323980506908,22.71051340782976,0.3249988555908203,0.14849664908170368,0.2722493171691873,-0.253407959940823,0.7979065942791976,0.009420678614183942,0.5350779557241907,-0.3312193163898236,40.31408279674656,-21.48205552546704,0.26282863855500466,10,0.008750915527347303,-0.22999858856200817,-0.7987489700317347,-1.2412490844726527,2.1450023651123153,2,0.022658986256494096,-2.5584642060935026,30.834999084472656,-7.505942587162284,30.63500022888184,-1.4285636435080045,30.41250038146973,0.022658986256494096
7231,2017-10-19,30.864999771118164,30.88750076293945,30.67250061035156,30.78000068664551,418400.0,0.0026801091400621146,2.3076674785060054,-1.062489569177078,61.26205341112959,57.362438725601784,-0.2074285536266487,-0.38407616969221436,-0.7024938488359247,-1.5250796563424984,22.247617242588095,0.21500015258789062,0.176197693534224,0.3266247749328599,-0.21225630870702616,0.865505858572746,0.05718423311291687,0.5960653167528029,-0.32359768229722974,48.95285762218991,-13.14044392329734,0.2694405418199438,10,-0.07374954223632812,-0.3124990463256836,-0.8812494277954102,-1.3237495422363281,2.252500534057617,3,0.04171392810682928,2.0952125775424384,30.78249931335449,-2.5584642060935026,30.834999084472656,-7.505942587162284,30.63500022888184,0.04171392810682928
7232,2017-10-20,31.0625,31.149999618530273,30.82749938964844,30.96999931335449,384400.0,0.006398841093355312,1.4112173522428022,1.0882550937977715,57.70335445228234,58.66649621560802,-0.37849750945673577,-0.5538573783352057,-0.8581039039093348,-1.6914878137611993,21.858420038819087,0.3225002288818324,0.20692756002065238,0.4885000228881822,-0.09064728948396095,1.0676473352603253,0.1989263667021106,0.7780736790742537,-0.45999908447265625,67.13876611517568,9.334513887612829,0.2895736561860717,10,-0.22124958038330078,-0.5099992752075195,-1.0199999809265137,-1.521249771118164,2.217498779296875,4,0.040000009824572524,2.3076674785060054,30.864999771118164,2.0952125775424384,30.78249931335449,-2.5584642060935026,30.834999084472656,0.040000009824572524
7233,2017-10-23,30.96999931335449,31.20499992370605,30.9424991607666,31.10000038146973,346800.0,-0.0029778893085073976,-1.837825020104298,-1.40540651999095,57.92503994254131,58.93495319822806,-0.20091532603911233,-0.43793288333309377,-0.7302912216731521,-1.5727477470753861,21.20875624786247,0.2625007629394496,0.20613714013628126,0.36687440872191956,-0.23106475983310304,0.9648135772769422,0.06790482444440826,0.6658439929994309,-0.2974987030029297,60.99568511125932,4.535465274903601,0.2989695842775115,10,-0.09499931335448863,-0.41749858856200817,-0.9168739318847621,-1.4287490844726527,2.432500839233402,0,0.049644830983472055,1.4112173522428022,31.0625,2.3076674785060054,30.864999771118164,2.0952125775424384,30.78249931335449,0.049644830983472055
7234,2017-10-24,30.98500061035156,31.167499542236328,30.795000076293945,31.045000076293945,311600.0,0.0004843815734474344,1.4426322800127573,0.4615305613427645,57.26830865879153,58.57707804864228,-0.1694628329173966,-0.3925284213594047,-0.7085139886843699,-1.5702573147523076,21.724319940278658,0.3724994659423828,0.213404147641036,0.3307506561279254,-0.2085327509868229,0.8700340632426737,0.06110895257054949,0.6003923596853014,-0.24449996948242259,63.48553103522485,8.45490273107238,0.2696417035573742,10,-0.11000061035155895,-0.4324998855590785,-0.7556252479553187,-1.443750381469723,2.702499389648441,1,0.06599961686823774,-1.837825020104298,30.96999931335449,1.4112173522428022,31.0625,2.3076674785060054,30.864999771118164,0.06599961686823774
7235,2017-10-25,31.11000061035156,31.46999931335449,30.727500915527344,31.0049991607666,1020800.0,0.004034210022195062,-1.2500021674483823,-1.7500397367833829,58.32539664103696,58.216162506846224,-0.28527018611616484,-0.47846164575675587,-0.7909784631639347,-1.672510103630895,22.490733122160655,0.7424983978271449,0.2780435593228958,0.4153756141662548,-0.1338446765286463,0.9645959048611559,0.14076546881880247,0.6899857595137071,0.2425003051757848,54.85902338807851,2.516985606416668,0.27461014534745126,10,-0.17625141143798473,-0.4987506866455078,-0.8806252479553187,-1.568750381469723,2.1874999999999964,2,0.06420757053695136,1.4426322800127573,30.98500061035156,-1.837825020104298,30.96999931335449,1.4112173522428022,31.0625,0.06420757053695136
7236,2017-10-26,31.26250076293945,31.3125,30.989999771118164,31.09000015258789,747600.0,0.0049019655929272155,1.3669821093596886,1.642840275381032,61.32849976605037,59.43234665883485,-0.4401632188681823,-0.5735356821348923,-0.9085296091244786,-1.799109509980152,23.282530229238436,0.32250022888183594,0.3028740447951499,0.5127507209777811,-0.03182778913343398,1.0573292310889961,0.24046146592217355,0.7850399760333886,0.20749855041503906,72.0540069820669,20.99570087116632,0.2722892550556075,10,-0.29250144958496094,-0.6512508392333984,-0.990625381469723,-1.7212505340576136,1.189998626708995,3,0.053258724506810795,-1.2500021674483823,31.11000061035156,1.4426322800127573,30.98500061035156,-1.837825020104298,30.96999931335449,0.053258724506810795
7237,2017-10-27,31.48749923706055,31.622499465942386,31.0575008392334,31.26250076293945,486400.0,0.007197072167298479,1.282827660082749,1.3043343653251454,72.76189894903271,60.74149078632091,-0.5550012039712904,-0.7366740532166638,-1.092503746615673,-1.99639643573531,23.8173629254845,0.5649986267089879,0.2960243540023697,0.6744992256164579,0.0950335435334182,1.2539649076994976,0.38476638457493806,0.9642320666579778,-0.7599983215332067,84.9161511134033,27.48502251627447,0.28973284104151953,10,-0.37499904632568715,-0.7999992370605504,-1.1806240081787145,-1.9462490081787145,0.6300010681152308,4,0.05176660921349807,1.3669821093596886,31.26250076293945,-1.2500021674483823,31.11000061035156,1.4426322800127573,30.98500061035156,0.05176660921349807
7238,2017-10-30,30.90500068664551,31.587499618530273,30.82749938964844,31.42499923706055,668400.0,-0.018499358937004495,-1.251848712188633,-2.31112034179912,55.64102948665875,60.3560115045396,0.07803034546773802,-0.14216860225513273,-0.4744201615274193,-1.3884938592419367,23.946804787990146,0.7600002288818324,0.2609136739656819,0.07975063323975107,-0.49644580034577857,0.6559470668252807,-0.20834758355301375,0.3678488500325159,-0.1595998001098664,19.83240878276894,-35.888814018770375,0.2880982167927641,10,0.20749950408935192,-0.21750068664551137,-0.5518755912780797,-1.3637504577636754,1.2749996185302699,0,0.07684834298281173,1.282827660082749,31.48749923706055,1.3669821093596886,31.26250076293945,-1.2500021674483823,31.11000061035156,0.07684834298281173
7239,2017-10-31,32.755001068115234,32.877498626708984,30.462499618530273,31.25,1638400.0,0.059860874951189746,1.7600048828231436,-2.8942408914678923,71.10246502626109,61.47978292597607,-1.6438440456232115,-1.917402864665668,-2.27135971977755,-3.1966058865743463,24.365958574735387,2.414999008178711,0.355501264034622,1.8198760032653816,0.7951490776742389,2.844602928856524,1.3075125404698085,2.3322394660609547,-1.132501602172848,94.9276352421307,42.275179852788966,0.5123634627955722,10,-1.0850019454956055,-1.4400014877319336,-2.4018759727478027,-3.2137508392333984,-0.5300025939941477,1,0.019767945759676664,-1.251848712188633,30.90500068664551,1.282827660082749,31.48749923706055,1.3669821093596886,31.26250076293945,0.019767945759676664
7240,2017-11-01,32.09999847412109,33.142501831054695,31.934999465942386,33.11999893188477,858400.0,-0.019997025572737637,1.2675967548399572,-0.6777406869491917,61.124919633135846,61.46454583953231,-0.8742357375894407,-1.2071372516233154,-1.5773894218370614,-2.4995857259736454,24.898872255904188,1.2075023651123082,0.3868291573803475,1.0904984474182058,-0.045516746884096904,2.226513641720505,0.5224908502670544,1.6585060445693571,-1.6374988555908132,61.10065312402766,10.794166436758005,0.5680075971511496,11,-0.2974977493286026,-0.5937471389770401,-1.8293733596801687,-2.5587482452392507,0.09000015258789773,2,0.04945487854645081,1.7600048828231436,32.755001068115234,-1.251848712188633,30.90500068664551,1.282827660082749,31.48749923706055,0.04945487854645081
7241,2017-11-02,32.0,32.577499389648445,31.832500457763672,32.174999237060554,580800.0,-0.0031152174104215336,-1.9215740539893915,0.17156780247357284,67.43547170064275,62.54589220046125,-0.6663835585987457,-1.056767616300796,-1.435880387316871,-2.3575249993187484,25.407569931982632,0.7449989318847727,0.41552559737157324,0.924125003814698,-0.28194986834937197,2.130199875978768,0.3210875677326648,1.5271624398967312,-1.5375003814697266,57.36936985665702,2.8726948896979323,0.6030374360820344,11,-0.19749927520751598,-0.411249160766598,-1.7274999618530273,-2.458749771118164,-0.25,3,0.040546894073486106,1.2675967548399572,32.09999847412109,1.7600048828231436,32.755001068115234,-1.251848712188633,30.90500068664551,0.040546894073486106
7242,2017-11-03,32.322498321533196,32.352500915527344,31.71999931335449,32.044998168945305,552400.0,0.010078072547912376,2.748098332862254,-1.5857220708446222,68.13539741125227,63.680376363651355,-0.8843545225202192,-1.3141305916546102,-1.7192766019210666,-2.6388521739423716,26.210306665322502,0.6325016021728551,0.45686394185122126,1.1624983787536536,-0.14593345686196812,2.4709302143692753,0.5082824609458427,1.8167142965614644,-1.8063986587524354,69.40287938236071,11.299027695038511,0.65421591780781,11,-0.519997596740712,-0.7187471389770437,-2.1031231880187917,-2.78124809265136,-0.4924983978271449,4,0.0040219993770915785,-1.9215740539893915,32.0,1.2675967548399572,32.09999847412109,1.7600048828231436,32.755001068115234,0.0040219993770915785
7243,2017-11-06,32.115001678466804,32.482498168945305,32.022499084472656,32.36750030517578,342400.0,-0.006419573171673965,-1.102834622326433,-0.9099044607876574,63.73394510433133,64.39878041315579,-0.5558079600245343,-1.015142869716108,-1.4745245548777675,-2.385504229807104,27.59829259702561,0.45999908447264914,0.4929562880403111,0.8638766288757402,-0.4440237812669139,2.1717770390183944,0.2099264238044114,1.517826833947069,-1.5463739723205663,61.66047371953326,1.9190247053884804,0.6539502050713272,11,-0.31250095367431996,-0.46750068664551137,-1.8956265449523997,-2.573751449584968,-0.17000198364258523,0,7.780247791955297e-05,2.748098332862254,32.322498321533196,-1.9215740539893915,32.0,1.2675967548399572,32.09999847412109,7.780247791955297e-05
7244,2017-11-07,31.552499771118164,32.377498626708984,31.542499542236328,32.125,732400.0,-0.017515238298299707,-1.8185590440411923,2.2673399706909434,57.44681557518575,64.30116029472786,0.10690112023390341,-0.39595519566762505,-0.8949619162066824,-1.7833095376886163,28.59536103405279,0.8349990844726562,0.5210237374800997,0.25249977111816335,-1.0216376254033577,1.5266371676396844,-0.38456892714259894,0.8895684693789256,-0.9323945824737585,0.625013411025887,-59.03031385118809,0.6370686982607607,11,0.25000095367431996,0.1337509155273473,-1.318124771118164,-2.011249542236328,0.3875007629394496,1,0.019887506175723102,-1.102834622326433,32.115001678466804,2.748098332862254,32.322498321533196,-1.9215740539893915,32.0,0.019887506175723102
7245,2017-11-08,31.68000030517578,32.025001525878906,31.239999771118164,31.59000015258789,731600.0,0.004040901195864199,1.0128183183109751,-0.15720544385400875,57.814005832136445,63.91066096873744,0.07683833871008261,-0.48367168116222814,-1.0042131079651533,-1.8751223177178353,28.69653291869603,0.7850017547607422,0.5635682251871934,0.33900032043457173,-0.9282764776300638,1.6062771184992073,-0.29463807859774604,0.9726387194668895,-1.0094471836831715,32.8972455738802,-26.95059968015272,0.6336383990323179,11,0.12250041961670277,0.006250381469730115,-1.3993749618530273,-2.1387500762939453,0.6974983215332031,2,0.017203224864119182,-1.8185590440411923,31.552499771118164,-1.102834622326433,32.115001678466804,2.748098332862254,32.322498321533196,0.017203224864119182
7246,2017-11-09,31.17499923706055,32.25749969482422,30.802499771118164,31.5,482400.0,-0.01594069012785726,-1.719626801286302,-3.611113465858478,51.01855369588796,61.494733718388005,0.6348871891064611,0.03846236477929921,-0.47678324044444764,-1.336887994279163,27.80269552892247,1.4549999237060547,0.6007433803309574,-0.17562570571898917,-1.434333151463111,1.0830817400251362,-0.8049794285910501,0.45372801715307176,-0.45500714137670073,22.172608403922638,-35.234756521646204,0.6293537228720621,11,0.6275014877319336,0.5112514495849609,-0.8356237411499059,-1.6337490081787145,1.2200012207031214,3,0.03255812075343423,1.0128183183109751,31.68000030517578,-1.8185590440411923,31.552499771118164,-1.102834622326433,32.115001678466804,0.03255812075343423
7247,2017-11-10,31.059999465942386,31.40500068664551,30.6875,31.11000061035156,476000.0,-0.003688845996231871,1.2421851018492165,0.15384931394295903,50.81154357355736,60.958124172487864,0.7631190451046521,0.21550753477885465,-0.36553530719536553,-1.1932575063896635,28.065574565639125,0.7175006866455114,0.6259561888332783,-0.32300043106078746,-1.5114588561157838,0.8654579939942053,-0.9172296435882856,0.2712287814667107,2.0825023651123082,20.752080552887552,-34.70594408883929,0.594229212527497,11,0.7425012588500977,0.626251220703125,-0.7206239700317418,-1.5187492370605504,1.2650012969970597,4,0.022215085187435646,-1.719626801286302,31.17499923706055,1.0128183183109751,31.68000030517578,-1.8185590440411923,31.552499771118164,0.022215085187435646
7248,2017-11-13,31.084999084472656,31.19750022888184,30.3174991607666,30.979999542236328,612000.0,0.0008048814861598697,4.333310214084153,-2.0999427808509563,50.90007684336525,58.71341437438832,0.8563965577075336,0.23815984038265015,-0.3843216568587806,-1.1985311697341743,27.90979772627513,0.8800010681152379,0.6316240604781171,-0.3205007553100572,-1.4655803724599252,0.8245788618398144,-0.8930405638849912,0.25203905326487686,2.008402709960947,37.2572875088076,-16.475404068710482,0.5725398085749354,11,0.6450014114379918,0.6012516021728551,-0.7456235885620117,-1.5437488555908203,1.2075004577636719,0,0.023966571052773,1.2421851018492165,31.059999465942386,-1.719626801286302,31.17499923706055,1.0128183183109751,31.68000030517578,0.023966571052773
7249,2017-11-14,31.30500030517578,31.42499923706055,30.854999542236328,31.01000022888184,646800.0,0.007077407984001471,1.1308481851596859,2.809536784741111,51.72566171521015,57.6690523835077,0.4571574514132912,0.05815706932330755,-0.5839806239119341,-1.4021170095274194,27.776647461258307,0.5699996948242223,0.590846287827528,-0.12399959564208984,-1.238669129198172,0.9906699379139923,-0.6813343624201309,0.4333351711359512,1.6773653839111446,50.90210683312375,-2.577068238556784,0.557334766778041,11,0.14249897003174183,0.42500019073486683,-0.9362497329711914,-1.7637500762939453,0.8875007629394531,1,0.02044399883115866,4.333310214084153,31.084999084472656,1.2421851018492165,31.059999465942386,-1.719626801286302,31.17499923706055,0.02044399883115866
7250,2017-11-15,31.479999542236328,31.59000015258789,31.02750015258789,31.34749984741211,721600.0,0.005590136890419206,2.1914810726576195,0.44915139171758856,51.91713443948973,55.94479268782402,0.20669921319721496,-0.06525350600802682,-0.7402950398519224,-1.561592317396375,27.867618479022937,0.5625,0.6550486438269161,0.016124629974363813,-1.0562197204831136,1.0884689804318448,-0.5200475452543785,0.5522968052031025,1.3957714857177876,59.92268357979744,8.429865938245946,0.5361721752287397,11,-0.08000087738037465,0.25000095367431996,-1.076249122619629,-1.9387493133544922,0.6025009155273438,2,0.014612484069579157,1.1308481851596859,31.30500030517578,4.333310214084153,31.084999084472656,1.2421851018492165,31.059999465942386,0.014612484069579157
7251,2017-11-16,32.15250015258789,32.154998779296875,31.3174991607666,31.5575008392334,539600.0,0.021362789711901975,1.7916813692298401,4.490571198249554,55.43301496396295,54.53341686034744,-0.4938253535646986,-0.6707414653724904,-1.3775292058352697,-2.2127843686134234,28.27380534163363,0.8374996185302734,0.4979988475023802,0.6242502212524421,-0.45129633294029503,1.6997967754451793,0.08647694415607532,1.162023498348809,0.620940000678722,99.86402028692758,50.42621789082894,0.5377732770963681,11,-0.7525014877319371,-0.42249965667724254,-1.7300000190734863,-2.6112499237060547,-0.032501220703117895,3,0.006997853139049992,2.1914810726576195,31.479999542236328,1.1308481851596859,31.30500030517578,4.333310214084153,31.084999084472656,0.006997853139049992
7252,2017-11-17,32.30500030517578,32.407501220703125,31.82749938964844,32.047500610351555,463600.0,0.004743026261228911,1.508107751439255,0.4327730957746689,62.30228020323152,54.37434298244745,-0.7253465653536075,-0.7645844975813461,-1.4865415076554385,-2.347543266565218,28.245360362729677,0.580001831054684,0.433875707439185,0.714625358581543,-0.39077094072037255,1.820021657883455,0.1619272089305852,1.2673235082325007,0.37020220839082896,95.09565480856718,40.18158770379375,0.5526981496509564,11,-0.942500114440918,-0.5749998092651332,-1.711249828338623,-2.646249771118164,-0.25500106811522727,4,0.002785951144952392,1.7916813692298401,32.15250015258789,2.1914810726576195,31.479999542236328,1.1308481851596859,31.30500030517578,0.002785951144952392
7253,2017-11-20,32.50749969482422,32.549999237060554,31.78499984741211,32.334999084472656,509600.0,0.006268360555192309,4.941749874077533,0.6699060768569636,46.938758177890875,53.20678104941469,-0.9681235928987739,-0.8917107605685288,-1.6555209033913307,-2.5251955814987994,28.16794319847451,0.7649993896484446,0.3494261882090157,0.8402497291564934,-0.29688296728674857,1.9773824255997354,0.2716833809348742,1.4088160773781162,0.07339468463039367,97.4926519240027,45.67207149778545,0.5685663482216214,11,-1.073750495910641,-0.7774991989135707,-1.8943743705749512,-2.8487491607666016,-0.3175010681152344,0,-0.005614056251574184,1.508107751439255,32.30500030517578,1.7916813692298401,32.15250015258789,2.1914810726576195,31.479999542236328,-0.005614056251574184
7254,2017-11-21,33.029998779296875,33.197498321533196,32.552501678466804,32.552501678466804,798400.0,0.01607318586104145,-1.701573022936277,2.7680893409995164,61.89259908954516,53.65995807801566,-1.4069553598141127,-1.320870049253525,-2.1441849466048986,-3.0202755550707927,28.890561214979005,0.6899986267089773,0.2427481222365735,1.2604989051818833,0.018717042403963546,2.5022807679597996,0.639607973792927,1.8813898365708397,-2.7124996185302734,92.28112057266243,39.91453252699989,0.6208909313889581,11,-1.2725000381469762,-1.2725000381469762,-2.358123302459717,-3.312498092651367,-0.642498016357429,1,-0.02232816422393602,4.941749874077533,32.50749969482422,1.508107751439255,32.30500030517578,1.7916813692298401,32.15250015258789,-0.02232816422393602
7255,2017-11-22,33.107498168945305,33.217498779296875,32.802501678466804,33.04249954223633,690400.0,0.0023463334094038224,1.9122619159159464,0.13612360493076295,64.24436062189183,55.129492180904975,-1.4088223121919512,-1.3081168694281935,-2.190119717647569,-3.0671119994591756,29.021077486321577,0.414997100830071,0.17481809237973067,1.2381234169006277,-0.09804595135637584,2.5742927851576347,0.5700387327721259,1.9062081010291294,-2.732399024963371,94.21049302964283,40.72205361607659,0.6680846841285033,11,-1.3399991989135671,-1.3399991989135671,-2.435622692108147,-3.3899974822997976,-0.24249649047850141,2,-0.027637156276832053,-1.701573022936277,33.029998779296875,4.941749874077533,32.50749969482422,1.508107751439255,32.30500030517578,-0.027637156276832053
7256,2017-11-24,32.927501678466804,33.220001220703125,32.825000762939446,33.137500762939446,757600.0,-0.005436728850968797,1.1066691080729545,-3.2308234051295437,58.077491932592594,55.93681977635333,-1.0662143708352758,-1.0508654119266296,-1.9817724849493246,-2.8547130192396324,29.159662778402307,0.395000457763679,0.17720317514727668,0.9748768806457591,-0.4087210918049422,2.3584748530964603,0.2830778944204084,1.6666758668711097,-2.438706549072272,79.61677614527254,26.97891388864845,0.6917989862253502,11,-1.1587514877319407,-1.1587514877319407,-2.2556262016296458,-3.210000991821296,0.6949996948242116,4,-0.025662475973867394,1.9122619159159464,33.107498168945305,-1.701573022936277,33.029998779296875,4.941749874077533,32.50749969482422,-0.025662475973867394
7257,2017-11-27,33.11750030517578,33.28499984741211,32.77750015258789,32.93000030517578,585200.0,0.005770210827541478,-1.0609111892553407,-0.8928610354224037,63.44734280927728,57.33096043923245,-1.043387216210938,-1.1726073902129883,-2.1287805920648424,-3.0099572425349095,28.743853201658986,0.5074996948242188,0.1759203660096631,1.0833754539489746,-0.3748772059701082,2.5416281138680574,0.3542491239894332,1.812501783908516,-2.4648328103027346,88.83336385091147,35.79445651718187,0.7291263299595419,11,-1.0475006103515625,-1.3162508010864258,-2.445624828338623,-3.3999996185302734,0.6124992370605469,0,-0.030120068365640296,1.1066691080729545,32.927501678466804,1.9122619159159464,33.107498168945305,-1.701573022936277,33.029998779296875,-0.030120068365640296
7258,2017-11-28,33.279998779296875,33.60499954223633,33.130001068115234,33.18000030517578,522800.0,0.004906725224539388,-3.7500572213321126,0.5333251953125,75.9579608670359,60.02343812276864,-0.9630569866249274,-1.210096258747619,-2.2466422510602477,-3.1430299403131237,29.25252099430645,0.4874992370605469,0.2679332380880304,1.1271240234375028,-0.33078569612412423,2.5850337429991335,0.3981691636566893,1.8560788832183164,-2.4167446962207038,69.12100497995674,9.0616363754026,0.7289548597808152,11,-0.9637489318847656,-1.3187494277954102,-2.583123207092285,-3.4762487411499023,0.81500244140625,1,-0.036959122216118856,-1.0609111892553407,33.11750030517578,1.1066691080729545,32.927501678466804,1.9122619159159464,33.107498168945305,-0.036959122216118856
7259,2017-11-29,33.40250015258789,33.72249984741211,32.502498626708984,33.299999237060554,650000.0,0.0036809308228467064,2.2861972236208015,1.025024795910511,75.92178623423054,62.690621655517624,-0.8456699550970512,-1.3508607495821963,-2.323613727041618,-3.2299849787400916,27.45560620694739,1.220001220703125,0.3865902971332389,1.2172504425048842,-0.323369620455523,2.7578705054652914,0.4469404110246771,1.9875604739850878,-2.2650715235957044,73.7705430622608,9.850884520265538,0.770310031480204,11,-0.8825006484985352,-1.3825006484985352,-2.6887497901916504,-3.564999580383301,0.6949996948242188,2,-0.03629972368355683,-3.7500572213321126,33.279998779296875,-1.0609111892553407,33.11750030517578,1.1066691080729545,32.927501678466804,-0.03629972368355683
7260,2017-11-30,33.6875,34.09749984741211,33.397499084472656,33.47499847412109,542800.0,0.008532290879730065,-2.809524798106666,2.0731671008561863,90.49163900159878,66.58602432636606,-0.8768117818154622,-1.5924781514510329,-2.553594551688107,-3.479376324857874,25.464612264616505,0.7000007629394531,0.5259794417942594,1.422875213623044,-0.2565766676995622,3.1023270949456503,0.5831492729617409,2.262601154284347,-2.2398628247974237,74.29470008609968,4.883879343649085,0.8397259406613031,11,-0.7462501525878906,-1.4800004959106445,-2.9737496376037598,-3.497499465942383,0.7449989318847727,3,-0.03858995879957117,2.2861972236208015,33.40250015258789,-3.7500572213321126,33.279998779296875,-1.0609111892553407,33.11750030517578,-0.03858995879957117
7261,2017-12-01,33.297500610351555,33.72999954223633,32.775001525878906,33.69499969482422,566800.0,-0.011576976316094778,3.0855636790913246,-1.8705704950992421,83.12369866595445,68.8995152666686,-0.34342883820270487,-1.1597502394594343,-2.1116512066026374,-3.0531998377863303,23.255500008589546,0.9549980163574219,0.6501241281963814,0.9680007934570227,-0.7677098452615283,2.7037114321755737,0.10014547409775076,1.8358561128162982,-1.4788826610396448,49.84334640772939,-24.65990869791441,0.8678553193592748,12,-0.356250762939446,-1.0900011062622,-2.525001049041741,-3.048750877380364,1.049999237060554,4,-0.01298893081933894,-2.809524798106666,33.6875,2.2861972236208015,33.40250015258789,-3.7500572213321126,33.279998779296875,-0.01298893081933894
7262,2017-12-04,32.452499389648445,33.5,32.41249847412109,33.5,857600.0,-0.025377316771950653,1.0763740185581863,2.6352277307536633,66.28948296357174,71.04959579841092,0.5863571517825434,-0.32096641260816483,-1.2249853675663047,-2.174132921335957,21.049096875628937,1.0875015258789134,0.7533169968681293,0.11649951934815306,-1.6200741859716317,1.8530732246679342,-0.7517873333117393,0.9847863720080454,-0.3148379746025043,2.3739396395405343,-73.66647065032205,0.8682868526598911,12,0.802499771118157,-0.24499988555908914,-1.6618747711181747,-2.1187496185302805,2.0900001525878835,0,0.036052754199134895,3.0855636790913246,33.297500610351555,-2.809524798106666,33.6875,2.2861972236208015,33.40250015258789,0.036052754199134895
7263,2017-12-05,32.11750030517578,32.740001678466804,32.017501831054695,32.564998626708984,620400.0,-0.010322751429725607,-1.231676063557199,0.4272057859546417,59.42030652086616,70.77489662411325,0.9613089443078096,0.014998438299784311,-0.852564283556358,-1.805033655415766,18.44878634916631,0.7224998474121094,0.7786527528536027,-0.21862449645995952,-1.9551316173053763,1.5178826243854608,-1.086878056882668,0.6496290639627489,1.9799995422363281,4.807623533036268,-71.33870479086956,0.8682535604227097,12,0.9400005340576172,0.08999919891357422,-1.2175002098083496,-1.6775007247924805,2.887500762939453,1,0.050206249606563835,1.0763740185581863,32.452499389648445,3.0855636790913246,33.297500610351555,-2.809524798106666,33.6875,0.050206249606563835
7264,2017-12-06,32.18000030517578,32.59749984741211,31.80500030517578,32.112499237060554,587200.0,0.0019459795876433095,-1.3223466153940742,-0.15084094144522703,58.33335603990186,70.11811833722548,0.8555244097430759,0.0020233302679741882,-0.8624433146337367,-1.8360370384092661,17.14987078520861,0.7924995422363281,0.7514887625661117,-0.1874995231628418,-1.8866658501706368,1.5116668038449532,-1.0370826866667429,0.6620836403410557,1.8758995819091808,16.357691379697652,-59.28623845546193,0.8495831635038977,12,0.7712497711181641,0.02749919891357422,-1.2800002098083496,-1.6912508010864258,2.884998321533203,2,0.059509039694426,-1.231676063557199,32.11750030517578,1.0763740185581863,32.452499389648445,3.0855636790913246,33.297500610351555,0.059509039694426
7265,2017-12-07,32.22499847412109,32.400001525878906,31.90749931335449,32.18249893188477,601200.0,0.0013983271758410964,1.5095293168631672,0.6296128849956173,51.01467474348821,69.33336087176944,0.7511728974632064,-5.4247992068212625e-05,-0.8641735997066711,-1.8535876256071475,16.51469784443676,0.4925022125244176,0.8149138344550195,-0.16975126266480345,-1.839723804126642,1.5002212787970386,-1.0047375333957262,0.6652350080661158,1.74086542968751,21.81809534567079,-48.66522363762525,0.8349862707309204,12,0.7262516021728587,-0.017498970031731176,-0.7324991226196218,-1.1087493896484304,2.9425010681152415,3,0.058107105103349266,-1.3223466153940742,32.18000030517578,-1.231676063557199,32.11750030517578,1.0763740185581863,32.452499389648445,0.058107105103349266
7266,2017-12-08,32.189998626708984,32.517501831054695,32.049999237060554,32.255001068115234,1092400.0,-0.0010861085824475092,-1.7101503759399612,-1.529485683511866,48.335716375641056,67.65429126803208,0.7493594472049594,0.12109424267593027,-0.7808265783744446,-1.7899074436449496,16.719826157109896,0.4675025939941406,0.7653860701999804,-0.25550107955932333,-1.8282599643703108,1.3172578052516641,-1.0418805219648135,0.5308783628461704,1.6894307331542961,22.713769371688862,-42.811550841495794,0.786379442405493,12,0.7612514495849609,0.017500877380371094,-0.5356225967407191,-0.941247940063473,2.81500244140625,4,0.06966450453076822,1.5095293168631672,32.22499847412109,-1.3223466153940742,32.18000030517578,-1.231676063557199,32.11750030517578,0.06966450453076822
7267,2017-12-11,31.75,32.22999954223633,31.729999542236328,32.22999954223633,690400.0,-0.013668799176148605,1.0833353201567206,7.384330985915493,39.74269704245188,63.63037306530052,1.089557157161849,0.6486953960072199,-0.2986116563054928,-1.323416062170871,17.3365937032775,0.5,0.6826290912140962,-0.7299997329711942,-2.2018237935341816,0.7418243275917895,-1.4659117632526844,0.005912297310299408,2.0464521976757837,1.9802391545742137,-57.04348595221906,0.7359120302814922,12,1.1637496948242188,0.45749950408935547,-0.054374217987056994,-0.4287490844726527,3.4300003051757812,0,0.0818110188161294,-1.7101503759399612,32.189998626708984,1.5095293168631672,32.22499847412109,-1.3223466153940742,32.18000030517578,0.0818110188161294
7268,2017-12-12,31.82999992370605,31.959999084472656,31.48500061035156,31.774999618530273,820400.0,0.0025196826364111136,2.0158764759309946,-0.11458407839209617,31.538424971433386,58.69888848054527,0.8741733205751068,0.6612747014863238,-0.3486993604709987,-1.3803804645009343,18.485961202399448,0.4749984741210973,0.6403013955187546,-0.687249851226813,-2.043598311356586,0.6690986089029565,-1.365424081291696,-0.009075621161926506,1.842465114643364,31.011195501225746,-22.822304137068183,0.6781742300648851,12,0.9612503051757848,0.37749958038330433,-0.12687397003173473,-0.49999904632568004,3.420000076293949,1,0.08521833569060377,1.0833353201567206,31.75,-1.7101503759399612,32.189998626708984,1.5095293168631672,32.22499847412109,0.08521833569060377
7269,2017-12-13,31.94499969482422,32.052501678466804,31.459999084472656,31.834999084472656,552400.0,0.003612936581646631,2.646118453484708,2.0000000000001292,32.31936560392474,52.23530254747038,0.5930505691778123,0.6289258338592063,-0.42852952455341864,-1.4720408787347061,19.549191784471873,0.5925025939941477,0.5556713192132392,-0.6042500495910659,-1.8671562099153007,0.6586561107331725,-1.2357031297531833,0.027203030571051556,1.5524681892853707,45.8628227604265,-2.744980499212822,0.6314530801621187,12,0.6499996185302734,0.2624998092651367,-0.21999883651733043,-0.6149988174438477,3.427501678466797,2,0.09578968234539698,2.0158764759309946,31.82999992370605,1.0833353201567206,31.75,-1.7101503759399612,32.189998626708984,0.09578968234539698
7270,2017-12-14,31.940000534057614,32.107498168945305,31.790000915527344,31.96999931335449,746400.0,-0.00015649274735840546,1.0819731592310502,-0.27271466222777085,34.13649474857543,46.792279889983824,0.36218653434424297,0.7063700556591108,-0.3894667603354698,-1.443813835482544,20.344913267408643,0.31749725341796164,0.40396015248896333,-0.6322492599487326,-1.8281400678771185,0.5636415479796533,-1.230194663912922,-0.034303855984539666,1.3537204700882803,45.39009010958821,0.6756023897542107,0.5979454039641927,12,0.5399990081787145,0.26749897003174183,-0.19562482833861594,-0.6099996566772425,3.399999618530277,3,0.09783963808388751,2.646118453484708,31.94499969482422,2.0158764759309946,31.82999992370605,1.0833353201567206,31.75,0.09783963808388751
7271,2017-12-15,32.377498626708984,32.44499969482422,31.55500030517578,32.040000915527344,1483200.0,0.013697497975457607,2.767194400264809,-11.250381485249237,38.98804725693173,43.758787033690496,-0.24533778253397287,0.302080378625746,-0.7890494853008292,-1.8513922671496772,20.07997903898916,0.8899993896484375,0.24141825750358947,-0.20600109100341513,-1.3894343173981056,0.9774321353912789,-0.7977177042007639,0.3857155221939301,0.7328501854695872,93.14710393010395,51.78212124865087,0.5917166131973465,12,-0.2774982452392578,-0.1699991226196289,-0.6331229209899867,-1.0474977493286133,3.1500015258789062,4,0.0861709839816287,1.0819731592310502,31.940000534057614,2.646118453484708,31.94499969482422,2.0158764759309946,31.82999992370605,0.0861709839816287
7272,2017-12-18,32.39500045776367,32.665000915527344,32.275001525878906,32.552501678466804,421600.0,0.0005405553794155527,1.0392141218709485,-0.46667344839670705,36.236402338892596,41.182797680137874,-0.30380155136444387,0.30742888548775227,-0.7666030713281344,-1.8349763000651897,19.45171848275394,0.3899993896484375,-0.006877415836342493,-0.19299926757812358,-1.3726519821456193,0.9866534469893722,-0.7828256248618715,0.3968270897056243,0.5503133816443082,77.5933570551215,38.09773401995079,0.5898263572837481,12,-0.3325004577636719,-0.1875009536743164,-0.6506247520446742,-0.9474992752075195,3.1850013732910156,0,0.08056800658961127,2.767194400264809,32.377498626708984,1.0819731592310502,31.940000534057614,2.646118453484708,31.94499969482422,0.08056800658961127
7273,2017-12-19,32.325000762939446,32.427501678466804,32.067501068115234,32.427501678466804,401200.0,-0.002160817837168705,6.0243394119827895,0.6507944196861682,32.964407758956455,38.36402564892172,-0.2249259076900998,0.3826751471888912,-0.6454422151096111,-1.7318001082381436,18.588549731838942,0.3600006103515696,-0.2281627923153735,-0.2538740158081154,-1.438959436623641,0.9312114050074065,-0.8464167262158782,0.3386686945996473,0.47178160097499955,71.78426257740124,35.11127905101645,0.5925427104077614,12,-0.262500762939446,-0.11750125885009055,-0.5806250572204483,-0.8774995803832937,3.1774978637695384,1,0.08832171615938789,1.0392141218709485,32.39500045776367,2.767194400264809,32.377498626708984,1.0819731592310502,31.940000534057614,0.08832171615938789
7274,2017-12-20,32.29249954223633,32.647499084472656,32.1875,32.400001525878906,452400.0,-0.0010054515061413971,-1.8976222801600364,1.0487904726459283,26.030887291928238,35.58804926541505,-0.195329450547284,0.3763895407499618,-0.57020991978073,-1.663619429376709,16.91319645497764,0.45999908447265625,-0.34439085717927753,-0.24950027465820312,-1.42130347939257,0.9223029300761638,-0.8354018770253901,0.33640132770898035,0.3725013732910156,66.44133617430751,33.1009618230914,0.5859016023671835,12,-0.22999954223632812,0.18375015258789062,-0.5843739509582484,-0.8449983596801758,2.8050003051757812,2,0.09158474877100997,6.0243394119827895,32.325000762939446,1.0392141218709485,32.39500045776367,2.767194400264809,32.377498626708984,0.09158474877100997
7275,2017-12-21,32.192501068115234,32.442501068115234,32.18249893188477,32.345001220703125,389600.0,-0.0030966470709491434,-2.0144401937154752,1.4185798942549945,28.912183175697734,33.42987890986579,-0.11222742336633473,0.42617416209869674,-0.4369491424423195,-1.5276418066151933,15.121916758583792,0.26000213623046164,-0.40803588336990515,-0.3037488937377901,-1.4538365855863304,0.8463387981107466,-0.8787927396620603,0.27129495218648003,0.4549980163574219,57.43246958553853,25.098157517420375,0.5750438459242687,12,-0.13000106811523438,0.3699989318847656,-0.6037511825561488,-0.744999885559082,2.8799972534179616,3,0.09878077812119357,-1.8976222801600364,32.29249954223633,6.0243394119827895,32.325000762939446,1.0392141218709485,32.39500045776367,0.09878077812119357
7276,2017-12-22,32.08250045776367,32.30500030517578,31.989999771118164,32.227500915527344,739200.0,-0.0034169637866537927,1.1000089009829228,0.950821722490432,40.18567612417514,33.479098807835044,-0.0213211724460578,0.49500257594437613,-0.29822777705689774,-1.3804993825616023,13.211762263081178,0.3150005340576172,-0.4748567316610348,-0.3714994430541978,-1.5169565869950645,0.7739577008866725,-0.9442280150246347,0.20122912891623557,0.5649986267089844,13.703782195283912,-21.494155383721612,0.5727285719704349,12,-0.020000457763671875,0.6249990463256836,-0.5175008773803711,-0.6349992752075195,2.9225006103515625,4,0.10153509384696147,-2.0144401937154752,32.192501068115234,-1.8976222801600364,32.29249954223633,6.0243394119827895,32.325000762939446,0.10153509384696147
7277,2017-12-26,32.11999893188477,32.20750045776367,31.802499771118164,32.03749847412109,310800.0,0.0011688139510968032,2.145593529176481,-0.5689668780090954,50.078697206790046,35.53912905620801,-0.0009117496161010763,0.39942064956638035,-0.28760199565853384,-1.3801810978110858,11.236581121508504,0.4050006866455078,-0.5080205043618236,-0.284125900268549,-1.3942625193672953,0.8260107188301973,-0.8391942098179186,0.27094240928082414,0.40875015258788494,37.57389571196162,-1.4075618750677776,0.5550683095493727,12,-0.05749893188477273,0.6587505340576101,-0.554999351501472,-0.6724977493286204,2.4275016784667827,1,0.10608659196811399,1.1000089009829228,32.08250045776367,-2.0144401937154752,32.192501068115234,-1.8976222801600364,32.29249954223633,0.10608659196811399
7278,2017-12-27,32.049999237060554,32.22999954223633,31.864999771118164,32.139999389648445,381600.0,-0.0021793180931500844,1.7036974243774294,-1.090904887409069,45.92471503259868,37.05083454828289,0.11574890323664988,0.39268003314059996,-0.17647216251126707,-1.272148237780474,8.765791512615419,0.36499977111816406,-0.5305969293557737,-0.29262561798095277,-1.3325163570972265,0.747265121135321,-0.8125709875390896,0.2273197515771841,0.3718748474121014,29.289901427240512,-12.034746126236673,0.5199453695581373,12,0.06000137329100852,0.7287502288818288,-0.5037488937378001,-0.6024980545044016,1.0800018310546804,2,0.11014048917393637,2.145593529176481,32.11999893188477,1.1000089009829228,32.08250045776367,-2.0144401937154752,32.192501068115234,0.11014048917393637
7279,2017-12-28,32.189998626708984,32.392501831054695,31.94499969482422,32.130001068115234,260400.0,0.004368155787240813,-1.0814038075974852,-0.6666384096977918,48.96449837705598,38.698390507002955,0.015821123695531014,0.1656800467164885,-0.27931414167051827,-1.376466971005744,7.47585876654713,0.44750213623047586,-0.4755298331804809,-0.09200115203857706,-1.0054067725354088,0.8214044684582511,-0.5487039622869929,0.3647016582098388,-0.7299995422363281,60.5465734849275,16.062368051942506,0.45670281024841436,12,-0.07999801635742188,0.5887508392333984,-0.6081237792968714,-0.742497444152832,2.25,3,0.10290463315681908,1.7036974243774294,32.049999237060554,2.145593529176481,32.11999893188477,1.1000089009829228,32.08250045776367,0.10290463315681908
7280,2017-12-29,32.387500762939446,32.747501373291016,32.202499389648445,32.22249984741211,556000.0,0.006135512415542221,-4.317045031634092,2.7501271617496275,55.33070027861215,40.514240842745224,-0.1246341718166164,-0.14146118700523402,-0.43490528654287886,-1.526239402279355,5.803868915478047,0.5575027465820312,-0.3887772237082885,0.1705009460449176,-0.46430882501280735,0.8053107171026426,-0.14690393948394842,0.4879058315737801,-0.9088516235351491,61.90476190476115,14.060874712006658,0.3174048855288626,12,-0.11250019073485618,0.3912487030029368,-0.6300020217895472,-0.912501335144043,1.724998474121108,4,0.08367422680460956,-1.0814038075974852,32.189998626708984,1.7036974243774294,32.049999237060554,2.145593529176481,32.11999893188477,0.08367422680460956
7281,2018-01-02,32.865001678466804,32.907501220703125,32.400001525878906,32.43000030517578,711200.0,0.014743370259484578,-1.0505082420758163,2.636357331114042,79.49740842705243,45.321019296985206,-0.5874915002519003,-0.6883154677187733,-0.8667421377516078,-1.9561424503963352,5.326312067752643,0.520000457763679,-0.2947567455350466,0.6696268081665124,0.17603779365298777,1.1632158226800406,0.42283230090974655,0.9164213154232748,-1.3355984497070388,96.15389262590706,40.75257754313316,0.24679450725676408,1,-0.5100011825561594,-0.08625221252442117,-1.0975027084350657,-1.3800020217895579,0.125,1,0.06716861494982806,-4.317045031634092,32.387500762939446,-1.0814038075974852,32.189998626708984,1.7036974243774294,32.049999237060554,0.06716861494982806
7282,2018-01-03,33.622501373291016,33.634998321533196,32.93249893188477,33.0,598800.0,0.023048825684999885,1.169898136528869,1.4310331219909793,84.90753720538225,51.09247812436585,-1.288006711895207,-1.4268211358021503,-1.575201058331416,-2.670377249729505,5.813663346752373,0.769996643066392,-0.1843589945554669,1.368626403808591,0.5660811301314723,2.1711716774857095,0.9673537669700281,1.7698990406471502,-2.010412265014647,99.29395714819935,39.12174205924581,0.4012726368385602,1,-0.903752326965332,-0.8437519073486328,-1.8537511825561523,-2.1362504959106445,-0.22500228881835938,2,0.04111828800228556,-1.0505082420758163,32.865001678466804,-4.317045031634092,32.387500762939446,-1.0814038075974852,32.189998626708984,0.04111828800228556
7283,2018-01-04,33.72999954223633,33.860000610351555,33.54249954223633,33.627498626708984,770400.0,0.003197209147285607,-1.330290897891708,0.16465974201060146,84.86331151801244,57.62941414948631,-1.3133607654764319,-1.4833742574574416,-1.6284161705501177,-2.736699708338705,6.788914955552166,0.31750106811522727,-0.11139727921066367,1.3954996109008775,0.3603578338654856,2.430641387936273,0.8779287223831815,1.9130704994185734,-1.9560776968994134,93.21143571989214,29.93913357767717,0.5175708885176974,1,-0.8987493515014648,-0.9512500762939453,-1.794374942779541,-2.211249351501465,0.13000106811522727,3,0.024236616638300346,1.169898136528869,33.622501373291016,-1.0505082420758163,32.865001678466804,-4.317045031634092,32.387500762939446,0.024236616638300346
7284,2018-01-05,34.095001220703125,34.334999084472656,33.625,33.83250045776367,742400.0,0.010821277302709209,-1.0959330641937355,2.560960178637886,86.9006957249917,64.07258221051897,-1.559820722993706,-1.7892907327284604,-1.9342578524876686,-3.0577057616871457,7.706981408617458,0.7099990844726562,-0.01485255890238335,1.6647512435913114,0.36845318671534244,2.961049300467284,1.016602215153327,2.312900272029296,-2.112471498864746,88.74570231583012,22.25258077392644,0.6481490284379862,1,-1.0262517929077148,-1.1975021362304688,-1.956251621246338,-2.4162511825561523,0.154998779296875,4,-0.028303273736266177,-1.330290897891708,33.72999954223633,1.169898136528869,33.622501373291016,-1.0505082420758163,32.865001678466804,-0.028303273736266177
7285,2018-01-08,34.09749984741211,34.22499847412109,33.78499984741211,34.00749969482422,605200.0,7.32842533957001e-05,1.5507358551068209,0.3428567276532051,84.60766193654555,69.00835841189345,-1.4121838259623942,-1.7331742453804537,-1.8803774375722284,-3.0139911855046932,8.674661313588244,0.43999862670897727,0.10803491463764203,1.573624801635745,0.08372003752112533,3.0635295657503647,0.8286724195784387,2.318577183693055,-1.83267380205762,87.72612213355202,23.588161520342084,0.7449523820573096,1,-1.0287504196166992,-1.2000007629394531,-1.827500343322754,-2.359999656677246,1.1674995422363281,0,0.010044688931140744,-1.0959330641937355,34.095001220703125,-1.330290897891708,33.72999954223633,1.169898136528869,33.622501373291016,0.010044688931140744
7286,2018-01-09,34.43249893188477,34.564998626708984,33.97499847412109,34.24499893188477,875600.0,0.009824740405361077,1.6077389984826627,2.083329801212224,86.35147238579043,73.03866676511574,-1.5408126260857387,-1.9937789003055926,-2.158858635970965,-3.3054294849633052,10.022228479078363,0.5900001525878977,0.2727985647792721,1.796498870849618,0.09053050725064082,3.5024672344485914,0.9435146890501329,2.649483052649103,-1.9192521218361023,91.88363126533513,28.23123420163003,0.8529841817994868,1,-1.2174997329711985,-1.4200000762939524,-1.8581242561340403,-2.5074987411499094,0.9425010681152273,1,-0.009293536767611577,1.5507358551068209,34.09749984741211,-1.0959330641937355,34.095001220703125,-1.330290897891708,33.72999954223633,-0.009293536767611577
7287,2018-01-10,34.34749984741211,34.560001373291016,33.875,34.36750030517578,977600.0,-0.0024685714690882987,2.3827011651235295,-0.10666910807291667,85.89176674474339,77.47945028868736,-1.236662218573862,-1.7963012878614109,-2.0244175688905344,-3.175564419835233,10.871478367026615,0.6850013732910156,0.43902471063080384,1.5816247940063448,-0.23241074277497376,3.3956603307876634,0.6746070256156855,2.488642562397004,-1.5470077830309918,78.72870669521942,15.439657638309825,0.9070177683906602,1,-1.0925006866455078,-1.335000991821289,-1.773125171661377,-2.422499656677246,0.9524993896484375,2,-0.0395224739784833,1.6077389984826627,34.43249893188477,1.5507358551068209,34.09749984741211,-1.0959330641937355,34.095001220703125,-0.0395224739784833
7288,2018-01-11,34.54249954223633,34.759998321533196,34.327499389648445,34.41249847412109,408000.0,0.005677260228269976,-1.88333354526154,-6.499904634751452,87.75173197744955,81.78914291095332,-1.1632469170432245,-1.8737352990421527,-2.147911438730894,-3.3238692345093206,11.492991455377407,0.4324989318847514,0.587961749228576,1.6409995079040556,-0.28081942317174935,3.562818438979864,0.6800900423661531,2.601908973441958,-1.4949765591293058,80.83708361761603,17.20541480716271,0.9609094655379041,1,-1.0612506866455078,-1.4325008392333984,-1.8112502098083496,-2.617499351501465,0.33499908447265625,3,-0.033147585523266465,2.3827011651235295,34.34749984741211,1.6077389984826627,34.43249893188477,1.5507358551068209,34.09749984741211,-0.033147585523266465
7289,2018-01-12,35.005001068115234,35.165000915527344,33.38249969482422,34.602500915527344,558000.0,0.013389347383891304,3.934260476560066,3.0961295812668865,92.07181790791294,85.87148931420896,-1.323642978855645,-2.2084640565121845,-2.5916987026076583,-3.738867540600218,11.626264087651043,1.782501220703125,0.7390400770745131,1.9505009651184082,-0.13126125891279372,4.032263189149614,0.9096198531028037,2.9913820771340127,-1.6834820308600271,91.02385762468113,25.508881457286947,1.040881112015602,1,-1.2224998474121094,-1.6925010681152344,-2.3725008964538574,-3.080000877380371,-0.11750030517578836,4,-0.03270962499145924,-1.88333354526154,34.54249954223633,2.3827011651235295,34.34749984741211,1.6077389984826627,34.43249893188477,-0.03270962499145924
7290,2018-01-16,35.064998626708984,35.3224983215332,34.919998168945305,35.032501220703125,776800.0,0.001713971054507324,-2.126172170125655,0.08073886630083497,95.29236202190205,87.62648415808114,-1.0771722843431775,-2.1316304897055574,-2.610783052839281,-3.7542830241555194,11.943004665034271,0.40250015258789773,0.9243775614420287,1.8542486190795913,-0.34129474579173547,4.049791983950914,0.7564769366439279,2.9520203015152546,-1.6824989318847656,86.72681045857018,14.052557089247827,1.0977716824356618,1,-0.9375,-1.6737499237060547,-2.485623836517334,-3.139998435974121,-0.18999862670898438,1,-0.02324251129695465,3.934260476560066,35.005001068115234,-1.88333354526154,34.54249954223633,2.3827011651235295,34.34749984741211,-0.02324251129695465
7291,2018-01-17,35.16749954223633,35.29999923706055,34.90999984741211,35.220001220703125,712800.0,0.0029231689588393728,2.6706220267480476,-1.6155652071839417,95.38350368347122,88.79048043342436,-0.9149313622554445,-2.1232548118416616,-2.6671124057645414,-3.8097161749685924,12.885067881115894,0.3899993896484375,1.117169115057763,1.8172494888305692,-0.5061919827048627,4.140690960366001,0.6555287530628533,2.978970224598285,-1.7849998474121094,92.01036654547457,14.280809240551434,1.1617207357677166,1,-0.8150005340576172,-1.7762508392333984,-2.5881247520446777,-3.242499351501465,0.3300018310546875,2,0.002772441847763707,-2.126172170125655,35.064998626708984,3.934260476560066,35.005001068115234,-1.88333354526154,34.54249954223633,0.002772441847763707
7292,2018-01-18,35.005001068115234,35.45750045776367,34.84749984741211,35.22999954223633,747600.0,-0.004620700255528076,-1.259257689427655,4.285548208966069,92.82615137616689,89.67524041766373,-0.59865717868513,-1.8500489351693048,-2.469775333351386,-3.60408988140021,13.947318294241024,0.6100006103515625,1.2981385659866405,1.5242509841918945,-0.865525497835641,3.91402746621943,0.3293627431781232,2.719139225205666,-1.234501647949216,78.19280851697494,-5.430063852054133,1.1948882410137682,1,-0.5850009918212891,-1.5462512969970703,-2.425626277923584,-3.0212507247924805,0.6424980163574219,3,0.010569887747319262,2.6706220267480476,35.16749954223633,-2.126172170125655,35.064998626708984,3.934260476560066,35.005001068115234,0.010569887747319262
7293,2018-01-19,35.18000030517578,35.27750015258789,34.922500610351555,35.09999847412109,774400.0,0.004999263868611825,1.5818005271189308,-0.35556610491339496,92.89819838852135,90.34162960250036,-0.6105493243027311,-1.8974766023473535,-2.6004949088612364,-3.7346255935887314,15.091960898462393,0.35499954223633523,1.409295921260167,1.5565002441406222,-0.8831521885640825,3.9961526768453304,0.3366740277882698,2.7763264604929745,-1.0721006774902335,86.62650358765251,0.0811384388078551,1.2198262163523537,1,-0.7600002288818359,-1.7212505340576172,-2.619375705718994,-3.113750457763672,0.20750045776367188,4,0.003410998602723536,-1.259257689427655,35.005001068115234,2.6706220267480476,35.16749954223633,-2.126172170125655,35.064998626708984,0.003410998602723536
7294,2018-01-22,35.25,35.3849983215332,35.029998779296875,35.18000030517578,836400.0,0.001989758221062843,1.0882550937976843,0.8749761586876965,92.6285041021555,91.23283428756815,-0.5581816014075329,-1.8282843616234459,-2.6063546967584585,-3.7664486189519195,16.305473579171565,0.3549995422363281,1.4358937385210098,1.4786249160766616,-0.9797931968969849,3.9370430290503116,0.24941585958983836,2.707833972563485,-0.8721802062988289,65.98356555019136,-22.700528750576538,1.2292090564868243,1,-0.8299999237060547,-1.791250228881836,-2.7506251335144043,-3.1687498092651367,0.08499908447265625,0,-0.010567414845135237,1.5818005271189308,35.18000030517578,-1.259257689427655,35.005001068115234,2.6706220267480476,35.16749954223633,-0.010567414845135237
7295,2018-01-23,35.372501373291016,35.55749893188477,35.127498626708984,35.334999084472656,703600.0,0.003475216263574943,1.1104443799555888,0.5357493188010899,91.75693634494812,91.83344139414122,-0.5373079486795618,-1.7922210034142907,-2.666080612682549,-3.8499927260125375,17.680158284333828,0.43000030517578836,1.466678500465143,1.4421262741088867,-0.9976012916181318,3.8818538398359053,0.222262491245381,2.6619900569723924,-0.7787454467773429,73.94397223326561,-13.22537556608242,1.2198637828635084,1,-0.9025020599365234,-1.8162517547607422,-2.971251964569092,-3.2475013732910156,-0.16500091552734375,1,-0.013711233063030792,1.0882550937976843,35.25,1.5818005271189308,35.18000030517578,-1.259257689427655,35.005001068115234,-0.013711233063030792
7296,2018-01-24,35.34000015258789,35.529998779296875,35.2599983215332,35.497501373291016,730800.0,-0.0009188273218264653,1.4270136817199877,-4.199776218085647,87.70585161264364,92.03500637946347,-0.4051454804088195,-1.584396000554115,-2.553607123105529,-3.7735375977960217,19.18403378260542,0.2700004577636719,1.4535932413586323,1.2467500686645536,-1.1069758561664145,3.6004759934955217,0.06988710624906957,2.4236130310800377,-0.5534956249999965,69.36632961175934,-15.59726713305541,1.176862962415485,1,-0.8700008392333984,-1.7837505340576172,-2.996250629425049,-3.176250457763672,-0.24000167846680398,2,-0.013157898997740669,1.1104443799555888,35.372501373291016,1.0882550937976843,35.25,1.5818005271189308,35.18000030517578,-0.013157898997740669
7297,2018-01-25,35.52750015258789,35.564998626708984,35.137500762939446,35.44499969482422,719200.0,0.005305602693560507,4.428633710368971,-0.523808370470839,88.12305421971357,92.0762644063817,-0.4555676888900422,-1.584777864795413,-2.653599879359568,-3.928081367490094,20.331176563478447,0.42749786376953836,1.478275469143476,1.2638750076293945,-0.9791456124879119,3.506895627746701,0.14236469757074133,2.3853853176880477,-0.5867967441406208,94.16364359633556,9.820201078259743,1.1215103100586528,1,-1.053750991821289,-1.8437509536743164,-3.3737502098083496,-3.363750457763672,-0.15999984741210938,3,-0.0008443819342208725,1.4270136817199877,35.34000015258789,1.1104443799555888,35.372501373291016,1.0882550937976843,35.25,-0.0008443819342208725
7298,2018-01-26,35.58000183105469,35.779998779296875,35.397499084472656,35.6349983215332,609600.0,0.0014777757579707007,1.2174062074989773,-0.6666204281684931,86.30811589228529,91.43585307131195,-0.3860165797606143,-1.432717119561353,-2.61698596591755,-3.9421568839588517,21.702299183883426,0.38249969482421875,1.4656803155919462,1.1398765563964872,-0.9175916956928631,3.1973448084858376,0.11114243035181204,2.1686106824411624,-0.5144393789550747,73.333740234375,-10.021049739233561,1.0287341260446738,1,-0.2662525177001953,-1.788752555847168,-3.4450020790100098,-3.4162521362304688,0.6174964904785156,4,0.001897055928733904,4.428633710368971,35.52750015258789,1.4270136817199877,35.34000015258789,1.1104443799555888,35.372501373291016,0.001897055928733904
7299,2018-01-29,35.502498626708984,35.90999984741211,35.43249893188477,35.54249954223633,706400.0,-0.00217827994258446,-4.305556732929599,0.7273357841437192,83.1367207321328,90.0852262613376,-0.2576126947369417,-1.1534642848891536,-2.4565227752069347,-3.8206197544941567,23.545170451220827,0.47750091552733664,1.4638135649314776,0.8967483520507784,-0.9169143296675983,2.710411033769155,-0.010082988808413518,1.8035796929099703,-0.36499786376953836,47.92324792324793,-33.43779902857297,0.90683134085919,1,-0.123748779296875,-1.6462488174438477,-3.3674988746643066,-3.3387489318847656,0.5699996948242188,0,-0.0032391484604696874,1.2174062074989773,35.58000183105469,4.428633710368971,35.52750015258789,1.4270136817199877,35.34000015258789,-0.0032391484604696874
7300,2018-01-30,35.09749984741211,35.54750061035156,35.040000915527344,35.22249984741211,752400.0,-0.011407613406460015,-3.2292017674921323,3.1249284760633227,65.18265237869603,86.72957611636258,0.17040066763023276,-0.5639430301788266,-1.9772012871366087,-3.3755308771070744,24.703452823258566,0.5074996948242188,1.4278762318263745,0.3562496185302706,-1.1360816928357096,1.8485809298962508,-0.38991603715272305,1.1024152742132642,0.8125,6.6090807445245865,-70.38798717469973,0.7461656556829905,1,0.28125,-1.2412500381469727,-2.828125,-2.9337501525878906,0.8875007629394531,1,0.00676684202843747,-4.305556732929599,35.502498626708984,1.2174062074989773,35.58000183105469,4.428633710368971,35.52750015258789,0.00676684202843747
7301,2018-01-31,35.072498321533196,35.599998474121094,34.962501525878906,35.29499816894531,852800.0,-0.0007123449244991198,-1.8813848634016397,1.7799987792969318,67.01870451028691,83.86208202015368,0.20172235847694964,-0.38481131450217987,-1.8983152207630454,-3.3060261708749827,25.580548303947754,0.6374969482421875,1.3217330201493311,0.22087326049803835,-0.986495791631306,1.4282423126273827,-0.38281126556663025,0.824557786562707,0.8375015258789134,11.609181056521287,-62.4767883898972,0.6036845260646709,1,0.3437519073486399,-1.2162485122680593,-2.759998321533196,-2.8649988174438406,1.5175018310546946,2,0.0038492306705049106,-3.2292017674921323,35.09749984741211,-4.305556732929599,35.502498626708984,1.2174062074989773,35.58000183105469,0.0038492306705049106
7302,2018-02-01,35.005001068115234,35.10499954223633,34.764999389648445,35.044998168945305,425600.0,-0.001924506569197626,3.250005960470073,0.17976237420058983,61.54808893901064,80.3787365257636,0.3008580499718505,-0.21969394232352357,-1.7815230562225253,-3.1911322600194154,25.24252170559102,0.3400001525878835,1.1952317945232451,0.08425102233886861,-0.9761837467562913,1.1446857914340285,-0.4459663622087078,0.614468406886445,0.867098846435546,20.960836900934027,-50.111894223094964,0.530217384547579,2,0.33249855041503906,-1.1487512588500977,-2.6200013160705566,-2.797501564025879,1.6674995422363281,3,0.0027138238282296,-1.8813848634016397,35.072498321533196,-3.2292017674921323,35.09749984741211,-4.305556732929599,35.502498626708984,0.0027138238282296
7303,2018-02-02,34.547500610351555,35.02000045776367,34.52750015258789,34.834999084472656,472400.0,-0.01306957416951482,-2.007641056702232,7.18798283261948,38.54818164630558,74.36981180844694,0.7366721056978989,0.3185226982592795,-1.2855556876917547,-2.6949608359736033,24.417223234532017,0.49250030517578125,1.0401636344304492,-0.4141244888305735,-1.3351641762089201,0.5069151985477731,-0.8746443325197504,0.046395354858603355,1.2581732727050863,1.4466880418521737,-64.33043049502201,0.460519843689175,2,0.6712493896484446,-0.6600008010864187,-2.126875877380364,-2.3400011062622,2.092498779296882,4,0.023735427464715908,3.250005960470073,35.005001068115234,-1.8813848634016397,35.072498321533196,-3.2292017674921323,35.09749984741211,0.023735427464715908
7304,2018-02-05,33.130001068115234,34.727500915527344,33.06999969482422,34.435001373291016,649200.0,-0.04103045132624128,-1.3263125207465547,4.5391555874000415,21.162509351968296,66.52598658700474,2.0359240539367462,1.7497295848545278,0.1378881168959012,-1.2498338343258197,23.661811628869557,1.657501220703125,0.8598329697449216,-1.7833740234375028,-2.9609487283562004,-0.6057993185188053,-2.3721613758968516,-1.194586670978154,2.573418916503904,2.3715969265285937,-58.24577834915902,0.5887873524593479,2,1.3599987030029297,0.7974987030029297,-0.6856260299682617,-0.9225015640258789,3.575000762939453,0,0.09258971187810094,-2.007641056702232,34.547500610351555,3.250005960470073,35.005001068115234,-1.8813848634016397,35.072498321533196,0.09258971187810094
7305,2018-02-06,34.439998626708984,34.55749893188477,32.014999389648445,32.887500762939446,1495600.0,0.03954112636158369,1.8447571609664677,-1.1896532572537748,42.027387227097606,61.4506016552774,0.6478710051266248,0.49192821582443713,-1.1533187546581942,-2.5262219534342876,23.23115588890389,2.542499542236328,0.6859878728504896,-0.49050140380859375,-1.6273768980499597,0.6463740904327722,-1.0589391509292767,0.0779363433120892,1.00007932893066,67.6429527573298,10.542322380711127,0.5684377471206815,2,-0.47749900817871094,-0.47749900817871094,-1.9956235885620117,-2.232499122619629,2.1949996948242188,1,0.04740127061323918,-1.3263125207465547,33.130001068115234,-2.007641056702232,34.547500610351555,3.250005960470073,35.005001068115234,0.04740127061323918
7306,2018-02-07,34.112499237060554,34.669998168945305,34.04249954223633,34.544998168945305,989200.0,-0.009509274178496896,-1.1921413674313603,-0.2785826260878862,40.56053243561218,56.165877012599466,0.8749484193551567,0.8371457277580419,-0.8046441135719675,-2.167554505659389,22.325586922674965,0.6274986267089773,0.49698420146220457,-0.8020008087158104,-1.9767624363442096,0.37276081891258883,-1.38938162253001,-0.21461999490161077,0.9165692906601492,67.88025060954924,12.89213082232591,0.5873808138141989,2,-0.14999961853028054,-0.14999961853028054,-1.5856242179870677,-1.9049997329711985,2.9324989318847585,2,0.05489194328091562,1.8447571609664677,34.439998626708984,-1.3263125207465547,33.130001068115234,-2.007641056702232,34.547500610351555,0.05489194328091562
7307,2018-02-08,32.990001678466804,34.28749847412109,32.970001220703125,34.28749847412109,810000.0,-0.03290575547669761,1.0308292981233813,3.0000000000000657,30.70485532044472,49.987736949061635,1.7876381427057098,1.9528521804856993,0.3202966038336399,-1.014231801172059,21.904956215364425,1.3174972534179616,0.28022338345202513,-1.8566234588622947,-3.29631442462005,-0.4169324931045395,-2.576468941741169,-1.1367779759834207,1.6799964904785014,32.44598809510216,-17.774216973278932,0.7198454828788766,2,0.9724979400634695,0.9724979400634695,-0.4231266975402903,-0.7825021743774485,4.004997253417969,3,0.10912392515793279,-1.1921413674313603,34.112499237060554,1.8447571609664677,34.439998626708984,-1.3263125207465547,33.130001068115234,0.10912392515793279
7308,2018-02-09,33.397499084472656,33.68000030517578,32.43000030517578,33.360000610351555,758400.0,0.01235214868969936,3.1493712881944003,-0.02890062946335962,34.59457916174955,44.5941656634635,1.1599796713614907,1.533815492871497,-0.0852107282451442,-1.388780388547417,21.358210392996675,1.25,0.10973914533909124,-1.3918760299682589,-2.96716517651042,0.18341311657390236,-2.1795206032393395,-0.6042314566971783,1.2724990844726491,50.96770201359636,2.628209310478489,0.7876445732710815,2,0.4099998474121094,0.5650005340576172,-0.648749828338623,-1.1899995803833008,3.7724990844726562,4,0.09806128050472918,1.0308292981233813,32.990001678466804,-1.1921413674313603,34.112499237060554,1.8447571609664677,34.439998626708984,0.09806128050472918
7309,2018-02-12,33.860000610351555,34.74499893188477,33.575000762939446,33.584999084472656,978400.0,0.013848388009805479,-6.932240211037835,7.333672431331076,38.095226657074534,41.58445169439445,0.49169494941258307,1.034156931108413,-0.5442560306512405,-1.816027691981951,22.16638112671201,1.3474998474121165,-0.08314607206744995,-0.8721244812011761,-2.4968665087763924,0.7526175463740401,-1.6844954949887878,-0.059753467413564465,-1.8450012207031108,67.58247362897889,21.55307643529214,0.8123710137876098,2,-0.05250167846678977,0.10249900817871804,-1.0550007820129323,-1.6525011062622,3.2524986267089915,0,0.08210273860559214,3.1493712881944003,33.397499084472656,1.0308292981233813,32.990001678466804,-1.1921413674313603,34.112499237060554,0.08210273860559214
7310,2018-02-13,34.25,34.514999389648445,33.317501068115234,33.64500045776367,935600.0,0.011517997123993373,1.1101323214567658,2.199986128450605,41.87778747402619,38.791016468143255,-0.03482726157445626,0.6113115322848444,-0.9353839125984678,-2.1655524561734154,22.878584972005978,1.1974983215332102,-0.26656425745294143,-0.44137516021728374,-2.0718362052642547,1.1890858848296872,-1.2566056827407692,0.37385536230620176,-2.180400619506827,78.61774403778094,34.07217822305967,0.8152305225234862,2,-0.6900005340576172,-0.28750038146972656,-1.2668757438659668,-1.923750877380371,2.6399993896484375,1,0.0716788855782391,-6.932240211037835,33.860000610351555,3.1493712881944003,33.397499084472656,1.0308292981233813,32.990001678466804,0.0716788855782391
7311,2018-02-14,35.26499938964844,35.3025016784668,34.012500762939446,34.040000915527344,750400.0,0.02963501867586671,-1.0156283527644547,2.02479239834297,48.25870017293306,37.31441771635686,-1.1394769280685892,-0.4174097042942648,-1.9271679104727752,-3.1336044668965,23.273758395509592,1.2900009155273509,-0.42841082134104624,0.568749237060544,-1.068275683860243,2.205774157981331,-0.2497632233998459,1.387261697520934,-3.141892018127436,98.69443791508468,57.929121513635096,0.8185124604603928,2,-1.6062488555908203,-1.302499771118164,-2.2818751335144043,-2.9387502670288086,0.9249992370605398,2,0.038848687242198254,1.1101323214567658,34.25,-6.932240211037835,33.860000610351555,3.1493712881944003,33.397499084472656,0.038848687242198254
7312,2018-02-15,35.375,35.72249984741211,34.772499084472656,35.375,737600.0,0.00311925740125929,1.7338163455733027,0.0,48.65041471997235,38.43688805787539,-1.3314946481098104,-0.5251967747207544,-1.984955178578062,-3.1962998803864195,23.292490161684437,0.9500007629394531,-0.5208011808116595,0.6602499008178739,-0.99966890364486,2.320168705280608,-0.16970950141349306,1.490209303049241,-3.124716856201168,89.44571311387091,50.61896631524832,0.8299594022313681,2,-1.5062503814697266,-1.4125003814697266,-2.2612509727478027,-2.933751106262207,1.9249992370605469,3,0.047208428804107694,-1.0156283527644547,35.26499938964844,1.1101323214567658,34.25,-6.932240211037835,33.860000610351555,0.047208428804107694
7313,2018-02-16,35.29999923706055,35.54750061035156,34.915000915527344,35.275001525878906,824800.0,-0.002120162909949208,1.4326889924072919,100.0,48.666449616796434,41.49288142063407,-1.272325206461673,-0.464563456438853,-1.8467363887480417,-3.074548568829421,23.312234215779316,0.6324996948242188,-0.6237715052088504,0.5792491912841768,-1.088598989975317,2.2470973725436707,-0.25467489934556653,1.4131732819139202,-2.841383091044918,82.43239813722131,42.90746106840953,0.8339240906297468,2,-1.4312496185302734,-1.3374996185302734,-2.166250228881836,-2.858750343322754,1.3974990844726562,4,0.048016989559724665,1.7338163455733027,35.375,-1.0156283527644547,35.26499938964844,1.1101323214567658,34.25,0.048016989559724665
7314,2018-02-20,34.877498626708984,35.26250076293945,34.342498779296875,35.095001220703125,746400.0,-0.011968856076007839,2.3303138053647254,-8.700900350984282,48.554524154925964,42.21811885705944,-0.6435500824638467,-0.07525916332886595,-1.36663869681324,-2.6004935530150988,23.362957887343207,0.9575004577636719,-0.723260596612505,0.1753736495971694,-1.4758259226209987,1.8265732218153374,-0.6502261365119111,1.0009734357062499,-2.223049458609566,64.86479627444263,20.301456752096392,0.8255997861090822,2,-0.8012485504150391,-0.9149990081787109,-1.5818748474121094,-2.338749885559082,1.9799995422363281,1,0.06573004465637755,1.4326889924072919,35.29999923706055,1.7338163455733027,35.375,-1.0156283527644547,35.26499938964844,0.06573004465637755
7315,2018-02-21,34.887500762939446,35.36000061035156,34.70750045776367,34.97499847412109,810400.0,0.0002867790588285679,-1.916212737300726,0.40228352947366575,48.78210852734982,43.13162731169695,-0.6519589085404434,-0.13013123522407,-1.3191906461322418,-2.5637885643439873,23.12413864537162,0.6525001525878906,-0.7360818084851601,0.20962581634520916,-1.41413742277809,1.8333890554685084,-0.6022558032164369,1.0215074359068552,-2.048968554081263,51.169618039288956,2.337096134697454,0.811881619561649,2,-0.8112506866455007,-0.9250011444091726,-1.3400001525878835,-2.1462507247924734,2.872497558593757,2,0.06377637908888811,2.3303138053647254,34.877498626708984,1.4326889924072919,35.29999923706055,1.7338163455733027,35.375,0.06377637908888811
7316,2018-02-22,34.875,35.33000183105469,34.775001525878906,35.014999389648445,661600.0,-0.0003583163788196675,-2.264742841755677,1.600034878144564,49.13792362001755,45.17974601164949,-0.5810237213620297,-0.16258934094743438,-1.2470721355180245,-2.5019038703979106,22.872413314809055,0.5550003051757812,-0.5439280610265769,0.22037506103515625,-1.3765641666673574,1.8173142887376699,-0.578094552816097,1.0188446748864095,-1.8634297328285783,38.587015112270876,-13.202218077720616,0.7984696138512553,2,-0.7987499237060547,-0.9125003814697266,-1.115626335144043,-2.0550012588500977,1.3499984741210938,3,0.0577777602766576,-1.916212737300726,34.887500762939446,2.3303138053647254,34.877498626708984,1.4326889924072919,35.29999923706055,0.0577777602766576
7317,2018-02-23,35.497501373291016,35.53499984741211,34.772499084472656,34.892501831054695,665200.0,0.017849501743111507,1.2426608772727017,-4.321444141689104,56.16483457181072,47.57644105721185,-0.9056719200590919,-0.8300083396211946,-1.7873084109687767,-3.071898088938724,22.805315765935607,0.7625007629394531,-0.4993186588401457,0.8443763732910128,-0.7491635662133262,2.437916312795352,0.04760640353884327,1.6411463430431823,-2.3232753313051546,95.85069202618682,36.13638727264118,0.7967699697521713,2,-0.9775009155273438,-1.5350017547607422,-1.6256275177001953,-2.6775026321411133,1.1199989318847656,4,0.019508337956964272,-2.264742841755677,34.875,-1.916212737300726,34.887500762939446,2.3303138053647254,34.877498626708984,0.019508337956964272
7318,2018-02-26,35.647499084472656,35.67499923706055,34.962501525878906,35.57500076293945,522400.0,0.004225585051867986,10.176555066870119,0.11983202708752513,69.55339423815941,51.07179301066573,-0.7855521408601618,-1.0273635133501955,-1.8541809409203722,-3.174968980557672,22.33209168221722,0.7124977111816406,-0.41018267182069224,0.9909992218017578,-0.6110689596267989,2.5930674032303145,0.18996513108748303,1.7920333125160326,-2.320376614161219,97.93619938907608,29.689153942385914,0.8010340907142776,2,-1.1274986267089844,-1.6849994659423828,-1.7081241607666016,-2.7599992752075195,1.157501220703125,0,0.046356692475733485,1.2426608772727017,35.497501373291016,-2.264742841755677,34.875,-1.916212737300726,34.887500762939446,0.046356692475733485
7319,2018-02-27,35.38750076293945,35.69499969482422,35.087501525878906,35.625,652400.0,-0.007293592207326949,2.2185450540122678,-3.2759273875295976,58.79352828719115,52.951319767684055,-0.3197127788698211,-0.8183811040348061,-1.5160721337515213,-2.8674426897696534,21.62752205886757,0.6074981689453125,-0.14691045333252362,0.7367507934570341,-0.8533133467420484,2.3268149336561166,-0.0582812766425036,1.5317828635565718,-1.916655650001978,68.86084359922276,0.5151856911313644,0.7950320700995401,2,-0.5200004577636719,-1.4250011444091797,-1.4481258392333984,-2.5000009536743164,1.6650009155273438,1,0.03701865151114836,10.176555066870119,35.647499084472656,1.2426608772727017,35.497501373291016,-2.264742841755677,34.875,0.03701865151114836
7320,2018-02-28,35.334999084472656,35.70000076293945,35.30749893188477,35.470001220703125,824800.0,-0.0014836221076618417,-3.131545133312152,0.5684318733034581,61.95599051194175,54.47324091646279,-0.10853188245287981,-0.7875525103540753,-1.3842984121841369,-2.7681139910137134,21.834121088614374,0.3925018310546804,0.0856440776876326,0.6723741531372056,-0.9351892178525603,2.2799375241269715,-0.13140753235767733,1.4761558386320885,-1.7290546874667,60.64679051900354,-7.4372741161344535,0.8037816854948836,2,-0.30249977111816406,-1.3724994659423828,-1.3956241607666016,-2.4474992752075195,0.9975013732910156,2,0.04308756541447578,2.2185450540122678,35.38750076293945,10.176555066870119,35.647499084472656,1.2426608772727017,35.497501373291016,0.04308756541447578
7321,2018-03-01,35.20750045776367,35.587501525878906,34.772499084472656,35.48249816894531,798400.0,-0.0036082815908438093,2.360804146577422,2.0369878496750493,76.92773060040139,57.61516490317713,0.011122427219774522,-0.6845168179698646,-1.1914788987441582,-2.595012396002261,22.444853475659244,0.81500244140625,0.27773019751902694,0.5381254196166978,-1.077796466540704,2.1540473057740996,-0.26983552346199957,1.3460863626953952,-1.4745627337333431,46.90033273148281,-24.630410912304363,0.8079609430786995,3,-0.1862506866455078,-1.2450008392333984,-1.194375991821289,-2.2700014114379883,1.375,3,0.07249869574898149,-3.131545133312152,35.334999084472656,2.2185450540122678,35.38750076293945,10.176555066870119,35.647499084472656,0.07249869574898149
7322,2018-03-02,35.09999847412109,35.16249847412109,34.70750045776367,35.049999237060554,547600.0,-0.0030533830077358326,4.200000000000341,-0.181816920750687,72.298588239056,60.24095808342819,0.08438736466208496,-0.6003112265555544,-1.0191226582797768,-2.4415506406819745,23.55687641325116,0.5,0.42601326975020015,0.4258735656738182,-1.1947538184639797,2.046500949811616,-0.3844401263950843,1.2361872577427206,-1.247687022687849,39.54638747319071,-33.156753682213115,0.8103136920688997,3,-0.07874870300292258,-1.1374988555908132,-1.0868740081787038,-2.162499427795403,2.127502441406257,4,0.032051283444626266,2.360804146577422,35.20750045776367,-3.131545133312152,35.334999084472656,2.2185450540122678,35.38750076293945,0.032051283444626266
7323,2018-03-05,35.36750030517578,35.63249969482422,34.887500762939446,34.947498321533196,643200.0,0.007621135119191491,-1.7592701173378458,8.400167849243394,70.80741940443426,62.71350200004023,-0.19280835676222807,-0.8466385069417441,-1.2150680389419009,-2.655522015537173,24.974971928313394,0.7449989318847727,0.46025480897468185,0.6523754119873075,-0.9960160249485739,2.300766848923189,-0.17182030648063318,1.4765711304552482,-1.4029775499838095,66.49870473291361,-6.569110499141942,0.8241957184679408,3,-0.16374969482421875,-1.4050006866455078,-1.2887511253356934,-2.4262514114379883,1.9799995422363281,0,0.03534318199516839,4.200000000000341,35.09999847412109,2.360804146577422,35.20750045776367,-3.131545133312152,35.334999084472656,0.03534318199516839
7324,2018-03-06,36.1974983215332,36.23500061035156,35.220001220703125,35.49250030517578,947200.0,0.0234678167581992,1.6025538824196837,1.6785587778494007,73.9691876040531,65.51206634189614,-0.9117541150145811,-1.5125958647441777,-1.9613418446553084,-3.4311304649619956,24.2348742120819,1.0149993896484375,0.504924695306137,1.3289985656738281,-0.2684342125667527,2.926431343914409,0.5302821765535342,2.127714954794122,-2.1274969408080224,97.54485858775051,24.13895053156328,0.7987163891202911,3,-0.7262477874755859,-2.072498321533203,-1.6449990272521973,-3.148749351501465,1.0974998474121094,1,0.016782982576483363,-1.7592701173378458,35.36750030517578,4.200000000000341,35.09999847412109,2.360804146577422,35.20750045776367,0.016782982576483363
7325,2018-03-07,36.0724983215332,36.76250076293945,35.5525016784668,36.06999969482422,1673600.0,-0.003453277320152215,-1.3325403624624503,0.003544161332388224,62.72652175847379,67.0219105795024,-0.671612317750629,-1.3270613631213877,-1.7491201901594806,-3.2564662282550643,22.616122675203112,1.2099990844726562,0.5554078268834317,1.1223735809326172,-0.5480348847471177,2.792782046612352,0.2871693480927533,1.957577813772481,-1.8292970024379116,66.42324384729334,-3.627528925854108,0.8352042328398669,3,-0.3374977111816406,-1.6837482452392578,-1.45499849319458,-2.9587488174438477,1.1650009155273438,2,0.02716760420080444,1.6025538824196837,36.1974983215332,-1.7592701173378458,35.36750030517578,4.200000000000341,35.09999847412109,0.02716760420080444
7326,2018-03-08,35.98500061035156,36.584999084472656,35.537498474121094,36.11999893188477,686000.0,-0.0024256071869968032,-1.033976645222937,-54.02900763359063,59.68254468037697,67.41276725823197,-0.4582975617544136,-1.151105574458441,-1.5700730429631307,-3.121264841339567,21.11558923732082,1.0475006103515625,0.6424245678763256,0.9412508010864258,-0.7413408473117755,2.623842449484627,0.09995497688732513,1.7825466252855264,-1.4898693468718562,62.1654483150364,-5.207604835835042,0.841295824199101,3,-0.25,-1.5962505340576172,-1.3675007820129395,-2.6025009155273438,1.49749755859375,3,0.009656797040935583,-1.3325403624624503,36.0724983215332,1.6025538824196837,36.1974983215332,-1.7592701173378458,35.36750030517578,0.009656797040935583
7327,2018-03-09,36.59000015258789,36.76250076293945,36.0525016784668,36.0525016784668,556800.0,0.016812547783097598,-1.6418645583455167,-3.981519681256678,67.52718489877577,67.18763288718934,-0.9968592959434446,-1.5521534690375347,-2.075814323445904,-3.665457097981502,18.765122495450797,0.7775001525878906,0.7505854495191215,1.3662504196166978,-0.15363904321074529,2.886139882444141,0.6063056882029798,2.126195151030416,-1.868131939162211,90.7999674479167,24.285388797299817,0.75994473141372,3,-0.8549995422363281,-2.2012500762939453,-1.9537501335144043,-3.1212501525878906,1.6624984741210866,4,-0.00020496569535233267,-1.033976645222937,35.98500061035156,-1.3325403624624503,36.0724983215332,1.6025538824196837,36.1974983215332,-0.00020496569535233267
7328,2018-03-12,36.67250061035156,36.83000183105469,36.33000183105469,36.57749938964844,615200.0,0.002254726904062032,1.4390026051358393,0.176746958879221,76.8712859526635,69.1962726277974,-1.0266344961910079,-1.451118516478175,-2.0537947219529684,-3.6896058945947487,15.968589169176376,0.5,0.8697795897461873,1.2850008010864258,-0.10671981705873179,2.6767214192315834,0.589140492013847,1.9808611101590046,-1.7465691419745042,90.21731919289566,22.523539024114783,0.695860309072579,3,-0.9037494659423828,-2.25,-2.0756258964538574,-3.058751106262207,1.6650009155273438,0,0.015133964031324387,-1.6418645583455167,36.59000015258789,-1.033976645222937,35.98500061035156,-1.3325403624624503,36.0724983215332,0.015133964031324387
7329,2018-03-13,36.63999938964844,36.83000183105469,36.47000122070313,36.57749938964844,471200.0,-0.0008862559182547525,-1.5946332343561798,0.6578862833279795,76.05946504602035,70.76332535380612,-0.8915369328451987,-1.2644996335548697,-1.919509421091611,-3.601543019636736,14.732825766461016,0.3600006103515554,0.8828438028170993,1.113499641418457,-0.18826366155848717,2.4152629443954012,0.4626179899299814,1.7643812929069327,-1.4855794777500648,85.29965586650218,14.874743570680891,0.6508816514884738,3,-0.8712482452392578,-2.217498779296875,-2.086874485015869,-2.9549999237060547,1.407501220703125,1,0.019309510631803084,1.4390026051358393,36.67250061035156,-1.6418645583455167,36.59000015258789,-1.033976645222937,35.98500061035156,0.019309510631803084
7330,2018-03-14,36.70500183105469,36.872501373291016,36.38249969482422,36.72249984741211,443200.0,0.0017740841290683207,2.0866143624370728,-0.27996826171875,76.7935774589989,70.74841944920585,-0.8289394165709112,-1.197548126024607,-1.8862409393349253,-3.609203476221282,13.180239884471318,0.4900016784667969,0.7909030853665087,1.0557519912719755,-0.20142575131023222,2.312929733854183,0.4271631199808681,1.684340862563083,-1.3495120888575585,87.45324505733463,12.463992806351484,0.6285888712911043,3,-0.9150009155273438,-2.261251449584961,-2.4962520599365234,-3.0200023651123047,1.4899978637695312,2,0.01607400377219026,-1.5946332343561798,36.63999938964844,1.4390026051358393,36.67250061035156,-1.6418645583455167,36.59000015258789,0.01607400377219026
7331,2018-03-15,36.6349983215332,36.962501525878906,36.54249954223633,36.71500015258789,437600.0,-0.0019071926448525067,-2.1698335924454426,4.572051449749291,69.86892114479433,70.47845643873232,-0.5980411710637838,-1.0747481141512623,-1.7321474568325215,-3.4830001987943646,12.661055496316756,0.4200019836425781,0.8164628892515609,0.9172485351562472,-0.3996507113024066,2.234147781614901,0.25879891192691673,1.5756981583855776,-1.0671269509829315,64.01063085042611,-7.995281466034811,0.6584496232293274,3,-0.7099971771240234,-1.9387474060058594,-2.6724987030029297,-2.9499988555908203,1.8800010681152344,3,0.016446047308079415,2.0866143624370728,36.70500183105469,-1.5946332343561798,36.63999938964844,1.4390026051358393,36.67250061035156,0.016446047308079415
7332,2018-03-16,37.04499816894531,37.21749877929688,36.68249893188477,36.68249893188477,1299600.0,0.011191479901641488,-1.9517295084556072,-4.531136753766838,72.37785048121904,70.6529487805973,-0.785759437881488,-1.4263507454255802,-2.075979559528463,-3.8369991135734836,12.751945456554026,0.582500457763679,0.8457576674951639,1.243748474121091,-0.18838121561342547,2.6758781638556073,0.5276836292538292,1.9598133189883526,-1.2539859735424628,80.56324467444874,11.348351005886116,0.7160648448672595,3,-0.8262481689453125,-2.2212486267089844,-3.082498550415039,-3.3599987030029297,1.0750007629394602,4,0.011809961442156514,-2.1698335924454426,36.6349983215332,2.0866143624370728,36.70500183105469,-1.5946332343561798,36.63999938964844,0.011809961442156514
7333,2018-03-19,36.99499893188477,37.125,36.58250045776367,36.900001525878906,590000.0,-0.001349689284165012,2.056339390292389,0.262062361223677,77.5964772572483,71.05598096428565,-0.5371036279982704,-1.3100209123875501,-1.9624948551847012,-3.7292441822550657,12.783542634358252,0.5424995422363281,0.8296067757820609,1.108999252319343,-0.3969442288555243,2.6149427334942104,0.3560275117319094,1.8619709929067767,-0.9472191513809989,73.35328247064759,3.9245012970614255,0.7529717405874339,3,-0.6175003051757884,-2.1712493896484446,-3.0324993133544993,-3.30999946594239,0.8950004577636648,0,0.03399107260793577,-1.9517295084556072,37.04499816894531,-2.1698335924454426,36.6349983215332,2.0866143624370728,36.70500183105469,0.03399107260793577
7334,2018-03-20,37.16999816894531,37.26250076293945,36.85499954223633,37.04999923706055,510000.0,0.004730348482581359,1.6721030579701082,1.2631811428341022,80.23059094428412,73.00087754048681,-0.6254157194392889,-1.3749607124544525,-2.082433081040577,-3.8451232937563518,12.352756050715358,0.407501220703125,0.8672270967893354,1.1693735122680664,-0.3621315912443279,2.7008786157804607,0.4036209605118657,1.9351260640242671,-0.9116689686587804,89.4883543502668,18.165958739773927,0.7657525517561978,3,-0.7699985504150391,-1.8799972534179688,-3.284998893737793,-3.4849987030029297,0.9800033569335938,1,0.031409830897140445,2.056339390292389,36.99499893188477,-1.9517295084556072,37.04499816894531,-2.1698335924454426,36.6349983215332,0.031409830897140445
7335,2018-03-21,37.11249923706055,37.41999816894531,36.98500061035156,37.23749923706055,368800.0,-0.0015469178024550834,-1.2894773826972112,-1.0416759385828274,82.12472563807643,75.4944532024534,-0.45245947718714064,-1.2039508799776684,-1.9694865923199458,-3.7302342841952196,12.104452344511737,0.43499755859375,0.9066700541193597,1.000624656677246,-0.5135784034105697,2.514827716765062,0.24352312663334175,1.7577261867211504,-0.6533357242434334,64.95733183788272,-9.063743491292087,0.7571015300439072,3,-0.3762493133544922,-1.7437496185302734,-3.2274999618530273,-3.427499771118164,0.9300003051757812,2,0.02519370542303223,1.6721030579701082,37.16999816894531,2.056339390292389,36.99499893188477,-1.9517295084556072,37.04499816894531,0.02519370542303223
7336,2018-03-22,36.88999938964844,37.375,36.76250076293945,36.80500030517578,1052000.0,-0.005995280619363941,-6.205950991831972,-0.67999267578125,79.05843914570667,76.77570367433462,-0.09843701133878824,-0.8672147604471689,-1.7037811212844431,-3.4534905420780504,11.689123744182057,0.6124992370605469,0.8573659232344042,0.6773748397827148,-0.756314561600476,2.1110642411659057,-0.039469860908880605,1.3942195404743103,-0.23866894560568142,36.71639071716505,-39.94434191178416,0.7168447006915944,3,-0.0149993896484375,-1.1737499237060547,-3.1287498474121094,-3.2049999237060547,0.8375015258789062,3,0.03537544935666137,-1.2894773826972112,37.11249923706055,1.6721030579701082,37.16999816894531,2.056339390292389,36.99499893188477,0.03537544935666137
7337,2018-03-23,36.18999862670898,37.25749969482422,36.15999984741211,36.86750030517578,570000.0,-0.01897535306373266,-1.9762738515809675,-7.970693833587733,61.708158617521356,75.09091174820772,0.6021824646303742,-0.1187628138880612,-0.9650778046026218,-2.7063582440871343,11.185405796974528,1.0974998474121094,0.8735466709444211,-0.05725078582764098,-1.4511165443497944,1.3366149726945125,-0.7541836650887177,0.6396820934334357,1.2299995422363352,2.3808586713325535,-72.44377745847268,0.6969328792610769,3,0.6000003814697337,-0.3087501525878835,-2.379373550415032,-2.5049991607665945,1.5050010681152415,4,0.06424428989128406,-6.205950991831972,36.88999938964844,-1.2894773826972112,37.11249923706055,1.6721030579701082,37.16999816894531,0.06424428989128406
7338,2018-03-26,37.29999923706055,37.34249877929688,36.11000061035156,36.61750030517578,615200.0,0.030671474232451867,2.2117299137652116,-1.0073760015314952,64.53526617862727,73.81044520738625,-0.45756461367520274,-1.1579850828504163,-2.0289659790978405,-3.752993390350781,10.878136650947546,1.2324981689453196,0.9416191483371037,0.9701248168945327,-0.46921986038157826,2.4094694941706436,0.2504524782564772,1.6897971555325881,0.09479896545410327,90.83975912034664,18.108789987609256,0.7196723386380538,3,-0.5349998474121094,-1.4187507629394531,-3.3843746185302734,-3.614999771118164,-0.6074981689453196,0,0.021983906477121007,-1.9762738515809675,36.18999862670898,-6.205950991831972,36.88999938964844,-1.2894773826972112,37.11249923706055,0.021983906477121007
7339,2018-03-27,36.6974983215332,37.45000076293945,36.5,37.45000076293945,603600.0,-0.016152839888766257,1.5249107794630545,-1.1025694052416537,57.318493848248465,71.64654702841399,0.17204235223105968,-0.47675381941287753,-1.4013130901566697,-3.1195264566877228,10.644720790928996,0.9500007629394531,0.9124312764112616,0.3021240234375,-1.074516568565187,1.678764615440187,-0.3861962725638435,0.9904443194388435,-0.5874977111816406,43.843107782266216,-28.459458624010892,0.6883202960013443,3,0.08250236511230469,-0.8012485504150391,-2.7818737030029297,-3.0124988555908203,-0.06499862670898438,1,0.03249543218632711,2.2117299137652116,37.29999923706055,-1.9762738515809675,36.18999862670898,-6.205950991831972,36.88999938964844,0.03249543218632711
7340,2018-03-28,36.85749816894531,37.04999923706055,36.29499816894531,36.72249984741211,468000.0,0.00435996606663025,1.9038477056816931,-0.17939918079325168,60.04601348253017,70.55511284371798,0.040173650473448674,-0.5447744167449144,-1.535717369303228,-3.236856997692911,10.33017497725585,0.7550010681152344,0.8490243607883556,0.3859989166259794,-0.9097572717051037,1.6817551049570625,-0.26187917753956214,1.033877010791521,-0.74749755859375,55.78339354291392,-17.066090583613992,0.6478780941655415,3,-0.07749748229980469,-0.77874755859375,-2.838123321533203,-3.1724987030029297,0.1125030517578196,2,0.035067582476951964,1.5249107794630545,36.6974983215332,2.2117299137652116,37.29999923706055,-1.9762738515809675,36.18999862670898,0.035067582476951964
7341,2018-03-29,37.7599983215332,37.97249984741211,36.90999984741211,37.0525016784668,942800.0,0.024486202195576734,-1.1410572761724664,5.2407810336545255,62.607719817486746,69.46954276996993,-0.7665769084228344,-1.3135915625117605,-2.4049115142584654,-4.089409971779858,9.811219907280499,1.1150016784667969,0.812862946063845,1.1608741760253878,-0.11331899321759664,2.435067345268372,0.523777591403892,1.7979707606468835,-1.6231977081298794,88.59051742677315,17.26760608715425,0.6370965846214929,3,-0.7187480926513672,-1.4199981689453125,-3.7406234741210938,-4.07499885559082,-0.5749969482421875,3,0.007481494524909094,1.9038477056816931,36.85749816894531,1.5249107794630545,36.6974983215332,2.2117299137652116,37.29999923706055,0.007481494524909094
7342,2018-04-02,36.224998474121094,37.852500915527344,35.95000076293945,37.622501373291016,952400.0,-0.04065148081685033,1.048450197460431,-1.97527848770125,46.32743811650264,65.99520508766487,0.7150710660114115,0.32676530028524553,-0.8485171808372414,-2.5180312001374716,8.791427197577741,1.9025001525878906,0.7294412267241128,-0.43037567138672017,-1.510459497955246,0.6497081551818056,-0.970417584670983,0.1096662418975427,1.7475013732910156,13.596926361691935,-53.050097638910266,0.5400419132842622,4,0.7362518310546875,0.11500167846679688,-2.2056236267089844,-2.539999008178711,1.0550003051757884,0,0.04147694975003602,-1.1410572761724664,37.7599983215332,1.9038477056816931,36.85749816894531,1.5249107794630545,36.6974983215332,0.04147694975003602
7343,2018-04-03,36.61750030517578,36.86750030517578,36.150001525878906,36.5,826400.0,0.010835109664258269,1.3238815374921236,-0.08407875593358209,49.8256562572791,62.61687901133098,0.2943430681370316,0.034479692700500664,-1.220264123954884,-2.868189272179059,8.457219426753513,0.717498779296875,0.7018985650740603,-0.10037384033203267,-0.9955010577698786,0.7947533771058133,-0.5479374490509556,0.3471897683868903,1.3549995422363281,33.0037005880955,-29.9915856636541,0.4475636087189229,4,0.34375,-0.2775001525878906,-2.3762502670288086,-2.9325008392333984,0.6199989318847656,1,0.02942580407369144,1.048450197460431,36.224998474121094,-1.1410572761724664,37.7599983215332,1.9038477056816931,36.85749816894531,0.02942580407369144
7344,2018-04-04,36.80500030517578,37.96500015258789,36.15499877929688,36.212501525878906,985200.0,0.005120502449302844,-4.116580757866669,5.042529705863256,50.7604441406871,59.1319588449544,0.0554549789844927,-0.11085795843938939,-1.3866591934462633,-3.00284377599705,9.312300860043985,1.8100013732910085,0.6301624485188171,0.056751060485837,-0.8046184157926461,0.9181205367643201,-0.3739336776534046,0.4874357986250786,-0.8549995422363281,42.27440935822523,-16.898951879580537,0.4306847381392423,4,0.15625,-0.4650001525878906,-2.5637502670288086,-3.1200008392333984,0.6674995422363281,2,-0.0030566291571184623,1.3238815374921236,36.61750030517578,1.048450197460431,36.224998474121094,-1.1410572761724664,37.7599983215332,-0.0030566291571184623
7345,2018-04-05,37.0525016784668,37.13249969482422,35.665000915527344,37.04750061035156,621200.0,0.006724667062595113,16.78817654266756,0.008440638681431882,53.09147135122432,56.24674020112302,-0.22512651473842737,-0.29637057013106016,-1.6136937003056033,-3.197559766769416,9.380189546085791,1.467498779296875,0.5514489174371704,0.25525226593017436,-0.5541929546066555,1.0646974864670042,-0.14947034433824058,0.6599748761985893,0.9124984741210938,60.130071731220355,1.503795625938622,0.40472261026841366,4,-0.2337512969970703,-0.7125015258789062,-2.6375017166137695,-3.367502212524414,0.8149986267089844,3,-0.01133532054831976,-4.116580757866669,36.80500030517578,1.3238815374921236,36.61750030517578,1.048450197460431,36.224998474121094,-0.01133532054831976
7346,2018-04-06,36.33250045776367,36.97999954223633,35.6775016784668,36.77750015258789,584000.0,-0.01943191925206922,2.064706357540997,-88.98093058733791,44.95577114097331,54.3853638148399,0.4553633599856326,0.4753718652847141,-0.8801223360235539,-2.4203606207330495,9.472507366384443,1.375,0.4222608901393414,-0.4821239471435561,-1.230794783549257,0.26654688926214476,-0.8564593653464101,-0.10778852894070212,1.6324996948242188,29.021728854545547,-25.721362341115405,0.37433541820285116,4,0.4862499237060547,0.00749969482421875,-1.835000991821289,-2.647500991821289,1.6599998474121094,4,0.017546294774854587,16.78817654266756,37.0525016784668,-4.116580757866669,36.80500030517578,1.3238815374921236,36.61750030517578,0.017546294774854587
7347,2018-04-09,36.58250045776367,37.099998474121094,36.147499084472656,36.462501525878906,634800.0,0.006880891676878109,-1.5399854533617485,-0.2696607060195107,47.160081142039495,52.45478769966348,0.2982600937748856,0.2369286540204314,-1.119411993844409,-2.6092920545124016,9.404153731165113,0.9524993896484375,0.29090365388343997,-0.23174896240234233,-0.9809008703956152,0.5174029455909306,-0.6063249163989823,0.14282699159429768,1.336499710083011,39.89129767751202,-11.981461169583476,0.37457595399663723,4,0.2362499237060547,-0.24250030517578125,-2.090625762939453,-2.8500003814697266,0.7475013732910156,0,0.016469648274123783,2.064706357540997,36.33250045776367,16.78817654266756,37.0525016784668,-4.116580757866669,36.80500030517578,0.016469648274123783
7348,2018-04-10,37.227500915527344,37.54750061035156,36.79249954223633,36.98249816894531,646800.0,0.01763139341741704,-1.41600341796875,2.041707728009664,50.37182478799031,51.68293558185702,-0.40018999157278046,-0.38405117971932157,-1.7476788686703344,-3.189252492340678,9.431929030334695,0.9650001525878906,0.19316369868002425,0.3855014801025405,-0.3824237584919672,1.1534267186970482,0.0015388608052830932,0.7694640993997979,0.6464192672729538,67.93480514354047,19.960106560556135,0.3839626192972556,4,-0.4087505340576172,-0.7975006103515625,-2.735626220703125,-3.4950008392333984,0.7150001525878835,1,0.0014101903828747098,-1.5399854533617485,36.58250045776367,2.064706357540997,36.33250045776367,16.78817654266756,37.0525016784668,0.0014101903828747098
7349,2018-04-11,37.34749984741211,37.662498474121094,36.8849983215332,37.0625,499600.0,0.003223394773585575,-1.4296758119602082,1.1632516426369384,51.50737931716235,50.73419845237171,-0.46744689776006965,-0.4725564796440409,-1.8467062671273027,-3.246366109437055,9.506502829794867,0.7775001525878906,0.21210999577731826,0.47012538909912394,-0.3233768240073829,1.2636276022056308,0.07337428254587053,0.8668764956523773,0.4822419500427273,84.23033733614447,36.81740513926246,0.39675110655325413,4,-0.5287494659423828,-0.7512493133544922,-2.7643747329711914,-3.4912500381469727,0.5574989318847727,2,-0.002945327285654553,-1.41600341796875,37.227500915527344,-1.5399854533617485,36.58250045776367,2.064706357540997,36.33250045776367,-0.002945327285654553
7350,2018-04-12,37.29499816894531,37.72249984741211,37.102500915527344,37.44499969482422,527200.0,-0.0014057615283834535,-1.3177702037847783,-0.5263214252252011,52.65572704304975,49.628421477434266,-0.38706331681014206,-0.3937765587649338,-1.7603544230420596,-3.133440225589368,9.754294763839134,0.6199989318847656,0.12996925975304663,0.38812389373779155,-0.42208853163582205,1.1983363191114051,-0.0169823189490117,0.7932301064245948,0.4914488108709776,79.09525372889323,29.076409661641414,0.4051062126868064,4,-0.4799976348876953,-0.5399990081787109,-2.496872901916504,-3.276247978210449,0.9475021362304688,3,0.0047593963582655,-1.4296758119602082,37.34749984741211,-1.41600341796875,37.227500915527344,-1.5399854533617485,36.58250045776367,0.0047593963582655
7351,2018-04-13,37.23749923706055,37.53499984741211,37.01750183105469,37.53499984741211,278400.0,-0.0015417330663027862,2.47897112376263,1.9833172269976094,57.50089323664165,50.86991649078304,-0.4598314015735241,-0.3044338947829033,-1.6681695538458996,-3.025975920601759,9.839402094651211,0.5174980163574219,0.1194254512855295,0.30049991607666016,-0.5119500229343075,1.1129498550876278,-0.1057250534288201,0.7067248855821404,0.5065188214699674,69.20632537050986,12.617904558783067,0.40622496950548354,4,-0.4224987030029297,-0.4825000762939453,-2.175623893737793,-2.9549989700317383,0.8575019836425852,4,0.01691845803351444,-1.3177702037847783,37.29499816894531,-1.4296758119602082,37.34749984741211,-1.41600341796875,37.227500915527344,0.01691845803351444
7352,2018-04-16,37.48249816894531,37.747501373291016,37.20500183105469,37.45000076293945,676800.0,0.0065793605076716055,-1.076572071052574,-0.10923475406472791,51.491612660234324,51.05502275777807,-0.5673592384661887,-0.5428058117947714,-1.8727445194070782,-3.2215125568271787,9.666754796584938,0.5424995422363281,0.08865894717619227,0.5236238479614244,-0.3238728647303617,1.3711205606532104,0.09987549161552778,0.9473722043073209,-1.8174972534179688,72.25102657101316,19.169189866457103,0.42374835634589453,4,-0.6674976348876953,-0.6637477874755859,-2.4206228256225586,-3.199997901916504,0.5500030517578196,0,0.013606407287255262,2.47897112376263,37.23749923706055,-1.3177702037847783,37.29499816894531,-1.4296758119602082,37.34749984741211,0.013606407287255262
7353,2018-04-17,38.25249862670898,38.29750061035156,37.1150016784668,37.67250061035156,686400.0,0.020542933245618622,2.52983710721545,17.84751731423854,62.37071916561053,52.34505331610289,-1.2080886599859753,-1.2793606574617797,-2.5777912199771364,-3.94030439070945,9.885523609920702,1.1824989318847656,-0.012674133851284353,1.2307493209838825,0.20428022709820226,2.2572184148695627,0.7175147740410424,1.7439838679267226,-2.5458477020263572,96.81402401972517,40.80529388541987,0.5132345469428397,4,-1.2712478637695241,-1.2712478637695241,-3.1906232833862234,-3.9699983596801687,-0.09499740600584516,1,-0.024115987942554318,-1.076572071052574,37.48249816894531,2.47897112376263,37.23749923706055,-1.3177702037847783,37.29499816894531,-0.024115987942554318
7354,2018-04-18,38.337501525878906,38.42250061035156,38.162498474121094,38.18249893188477,582800.0,0.0022221528585475436,-1.6666405837359886,0.26724676571758404,61.91627823548636,53.32558741435423,-1.1765746990898762,-1.341175207307181,-2.549816176671982,-3.9814273188115124,9.965396697556065,0.26000213623046875,0.10635690589371904,1.2573770523071275,0.07452970456322561,2.4402244000510294,0.6659533784351765,1.8488007261790784,-2.527216613769525,93.95023784182975,36.34685705107147,0.5914236738719524,4,-1.2875003814697266,-1.2937507629394531,-3.241875648498535,-4.0212507247924805,-0.470001220703125,2,-0.010303239440291656,2.52983710721545,38.25249862670898,-1.076572071052574,37.48249816894531,2.47897112376263,37.23749923706055,-0.010303239440291656
7355,2018-04-19,38.04750061035156,38.63750076293945,37.84749984741211,38.23749923706055,307200.0,-0.0075644187540908625,-1.6779685125917305,-1.2257770777447465,52.56812777838735,54.17140481851135,-0.8164486701764417,-1.0303619496417156,-2.1901093921458923,-3.650024739540207,9.627068473152896,0.7900009155273438,0.17347953872287292,0.920626068115233,-0.3390242062073767,2.1802763424378426,0.2908009309539281,1.5504512052765378,-2.0804827563476493,63.58021348190255,9.487682989002877,0.6298251371613065,4,-0.6550006866455078,-0.8962497711181641,-2.9518747329711914,-3.6999998092651367,-0.842498779296875,3,-0.0037453664174700307,-1.6666405837359886,38.337501525878906,2.52983710721545,38.25249862670898,-1.076572071052574,37.48249816894531,-0.0037453664174700307
7356,2018-04-20,38.19499969482422,38.46749877929688,37.84249877929688,38.04750061035156,832800.0,0.0038767089061435556,-1.2421414202236691,-0.7763165820065453,73.39665177034291,57.086579332767286,-0.7509376777004562,-1.1331795522676629,-2.2541935718708785,-3.7519701116879034,9.707422954360329,0.625,0.23045060808327378,1.0028751373290987,-0.33770954096433314,2.3434598156225306,0.33258279818237924,1.6731674764758182,-2.0143432081054655,70.93587295860331,11.236741740565542,0.670292339146716,4,-0.4799995422363281,-1.0437488555908203,-3.0781240463256836,-3.7862491607666016,-1.375,4,0.0012436342644610576,-1.6779685125917305,38.04750061035156,-1.6666405837359886,38.337501525878906,2.52983710721545,38.25249862670898,0.0012436342644610576
7357,2018-04-23,38.51499938964844,38.599998474121094,38.125,38.31999969482422,517600.0,0.008378052032491201,1.6027465981062268,1.3220400351730202,72.93047716162866,59.593096263171546,-0.8582373287803833,-1.3387010004438622,-2.4491531151709722,-4.0271265776177,10.854414613371352,0.47499847412109375,0.2636934794232104,1.2066247940063448,-0.17078731735274033,2.58403690536543,0.5179187383267987,1.895330849685891,-2.1377953608320297,91.95392795041016,27.685083725982665,0.6887060556795436,4,-0.7537498474121094,-1.363748550415039,-3.204373359680176,-4.026248931884766,-1.0400009155273438,0,-0.01090479490071572,-1.2421414202236691,38.19499969482422,-1.6779685125917305,38.04750061035156,-1.6666405837359886,38.337501525878906,-0.01090479490071572
7358,2018-04-24,38.11999893188477,38.63999938964844,37.8025016784668,38.63999938964844,737200.0,-0.010255756562982832,2.2211422073873015,-2.6666731875268623,65.13230267853783,61.106976636657706,-0.36131879262492106,-0.9266270460020323,-1.9442612578824523,-3.5917191793386323,11.771555427911876,0.8374977111816406,0.4221614429289744,0.7706243515014748,-0.6537535206746128,2.1950022236775624,0.058435415413434555,1.482813287589515,-1.561971164338523,37.910223416612475,-27.936993793208238,0.7121889360880432,4,-0.29124832153321023,-0.9674987792968821,-2.5987491607666087,-3.5037498474121094,-0.5399971008300852,1,-0.002295323022909468,1.6027465981062268,38.51499938964844,-1.2421414202236691,38.19499969482422,-1.6779685125917305,38.04750061035156,-0.002295323022909468
7359,2018-04-25,37.88999938964844,38.275001525878906,37.540000915527344,38.122501373291016,720000.0,-0.006033566334755491,1.7348743461814156,0.44711880570737506,59.676453969353744,61.88705740624703,-0.05171095758863231,-0.6352786842815803,-1.6196872959926196,-3.3241959111099675,12.400415308030976,0.7350006103515625,0.5522337079911424,0.48099975585937216,-0.9282387933471341,1.8902383050658784,-0.22361951874388097,1.1856190304626253,-1.123774459891969,31.818087238779576,-33.31672832813111,0.7046192746032515,4,-0.061248779296875,-0.7374992370605469,-2.2893753051757812,-3.273750305175774,-0.14749908447265625,2,0.007059958705826208,2.2211422073873015,38.11999893188477,1.6027465981062268,38.51499938964844,-1.2421414202236691,38.19499969482422,0.007059958705826208
7360,2018-04-26,38.150001525878906,38.48249816894531,37.78499984741211,38.07500076293945,391200.0,0.006862025347551315,-1.1297574328062665,-0.32258117442451884,73.49707992263103,63.664411482468076,-0.19855679332587073,-0.8363657865216041,-1.79271661492308,-3.549332108281938,13.38181111344452,0.6974983215332031,0.6214108059277734,0.6763767242431626,-0.7448666019127117,2.097620050399037,-0.03424493883477453,1.3869983873210998,-1.1963991501332387,55.454677865708604,-13.659621838484199,0.7106216630779376,4,-0.27250099182128906,-0.9975013732910156,-2.3050012588500977,-3.511251449584961,0.26999664306640625,3,-0.0074050120420439125,1.7348743461814156,37.88999938964844,2.2211422073873015,38.11999893188477,1.6027465981062268,38.51499938964844,-0.0074050120420439125
7361,2018-04-27,38.04249954223633,38.40999984741211,37.64500045776367,38.34000015258789,530000.0,-0.0028178762606249075,2.4971400669642856,-3.9666344539952187,69.59727103661285,65.67615130206569,0.0392729832915748,-0.7448006792857029,-1.6304192755757256,-3.4010081602156177,13.090104034621369,0.7649993896484375,0.67473876992387,0.5547496795654325,-0.8839850089195522,1.9934843680504173,-0.16461766467705985,1.274117023807925,-0.9202574651003843,45.68175670520672,-26.00838289077889,0.7193673442424908,4,-0.16499900817871094,-0.8899993896484375,-1.989999771118164,-3.325000762939453,0.7775001525878906,4,-0.022014791910605624,-1.1297574328062665,38.150001525878906,1.7348743461814156,37.88999938964844,2.2211422073873015,38.11999893188477,-0.022014791910605624
7362,2018-04-30,37.727500915527344,38.11000061035156,37.72000122070313,38.07500076293945,722000.0,-0.00828017692053229,-1.1517252991255569,1.168064317587321,57.363760983392886,65.11982261515261,0.43882745267548984,-0.32829890074698653,-1.2667020341897626,-3.033112577923255,13.931424055236183,0.3899993896484304,0.7197703217167799,0.16462593078612997,-1.147853599843387,1.477105461415647,-0.4916138345286285,0.8208656961008884,-0.4534831071401513,17.045478190305108,-52.84274858800886,0.6562397653147578,4,0.3624992370605469,-0.5750007629394531,-1.4318761825561523,-3.0100021362304688,2.0949974060058594,0,-0.024054103735496213,2.4971400669642856,38.04249954223633,-1.1297574328062665,38.150001525878906,1.7348743461814156,37.88999938964844,-0.024054103735496213
7363,2018-05-01,37.69499969482422,37.97999954223633,37.61000061035156,37.72249984741211,829200.0,-0.0008614729286177125,-2.7468564695883955,0.07913716449860037,55.25319966829788,64.37948055213168,0.42905021957746925,-0.22233437922525923,-1.1824375248588552,-2.9420173941053847,14.745943557871707,0.3699989318847656,0.734021851913532,0.0782497406005831,-1.1570243921577088,1.313523873358875,-0.5393873257785629,0.695886806979729,-0.28438372831089964,16.445541749301817,-49.49578423489573,0.6176370663791477,5,0.3950004577636719,-0.5424995422363281,-1.3593759536743164,-2.9775009155273438,2.0050010681152344,1,-0.005836350244972532,-1.1517252991255569,37.727500915527344,2.4971400669642856,38.04249954223633,-1.1297574328062665,38.150001525878906,-0.005836350244972532
7364,2018-05-02,36.69250106811523,37.584999084472656,35.872501373291016,37.25,1553600.0,-0.026595002913520127,1.7902268934461636,20.272575946733507,42.92429120160841,63.30794315471179,1.311594551207186,0.8129861725239707,-0.1251369429328264,-1.8871573741988428,14.961972991284057,1.8224983215332031,0.7628423953839132,-0.9186239242553782,-2.1703764705401696,0.3331286220294132,-1.5445001973977739,-0.2927476511129825,1.9474983215332102,31.41765140055074,-31.502387110914512,0.6258762731423975,5,0.5637493133544993,0.45999908447266336,-0.36937713623046164,-1.9750022888183523,3.2399978637695455,2,0.024187524347057288,-2.7468564695883955,37.69499969482422,-1.1517252991255569,37.727500915527344,2.4971400669642856,38.04249954223633,0.024187524347057288
7365,2018-05-03,36.63249969482422,36.962501525878906,35.98749923706055,36.70750045776367,1465600.0,-0.0016352489349151789,2.333324638909719,0.13453077423107015,42.899076325180104,59.919323660804814,1.284889770814523,0.8852984272410964,-0.010223386102566678,-1.7753304220191808,15.863491190469606,0.9750022888183594,0.6437742156492448,-0.957625198364255,-2.2618312249701944,0.34658082824168446,-1.6097282116672247,-0.30552218506128526,1.9521497344970697,29.95069078007787,-30.845092752116813,0.6521030133029696,5,0.6237506866455078,0.5200004577636719,-0.2943744659423828,-1.8999996185302734,3.5974998474121094,3,0.03030097917419461,1.7902268934461636,36.69250106811523,-2.7468564695883955,37.69499969482422,-1.1517252991255569,37.727500915527344,0.03030097917419461
7366,2018-05-04,36.97000122070313,37.0724983215332,36.11249923706055,36.625,664800.0,0.00921317214742512,2.490934816684931,-4.599969482732408,44.11262559334758,56.71734015321803,0.8441162374836111,0.6303226306460985,-0.2873557623450367,-2.057958822819522,16.747292925276415,0.9599990844726562,0.5212712938065067,-0.65199871063232,-1.8539394436207033,0.5499420223560634,-1.2529690771265152,-0.05102834413812474,1.560405247497549,49.05028923513407,-9.871145998182342,0.6009703664941931,5,0.28624916076659446,0.18249893188475852,-0.540625572204597,-2.237501144409187,3.5774993896484304,4,0.03922090614998908,2.333324638909719,36.63249969482422,1.7902268934461636,36.69250106811523,-2.7468564695883955,37.69499969482422,0.03922090614998908
7367,2018-05-07,37.185001373291016,37.62749862670898,36.872501373291016,36.95500183105469,894400.0,0.005815530037566852,-2.8227664731957107,0.6666629809818527,35.94476712064575,53.47428064678557,0.4700460990092452,0.4877836137584737,-0.458311913805602,-2.2092530286162173,17.217741367380956,0.7549972534179616,0.49236329147626634,-0.4671236038208022,-1.5867476444039212,0.6525004367623168,-1.0269356241123617,0.09268841647075732,1.2922469930114744,62.277634179717204,7.812715070770594,0.5598120202915599,5,-0.0075016021728515625,-0.032501220703125,-0.49437618255615234,-2.191251754760742,3.4650001525878906,0,0.04396929571468511,2.490934816684931,36.97000122070313,2.333324638909719,36.63249969482422,1.7902268934461636,36.69250106811523,0.04396929571468511
7368,2018-05-08,37.27999877929688,37.45500183105469,36.82749938964844,37.05749893188477,818400.0,0.0025547237460665784,1.1921254805802821,0.967392566301229,36.11290894627279,50.856108977554356,0.27196395319796096,0.41837097085899444,-0.5120889630125802,-2.2406226978747625,17.20907694943285,0.62750244140625,0.34351461531099403,-0.37475109100341086,-1.490422706086413,0.7409205240795913,-0.932586898544912,0.18308471653809022,1.1451546471453753,80.19940790589168,29.459727975307416,0.5578358075415023,5,-0.10249900817871804,-0.12749862670899148,-0.6293735504150462,-2.2862491607666087,3.7350006103515554,1,0.06820009725022502,-2.8227664731957107,37.185001373291016,2.490934816684931,36.97000122070313,2.333324638909719,36.63249969482422,0.06820009725022502
7369,2018-05-09,37.23749923706055,37.48749923706055,37.14500045776367,37.35749816894531,494000.0,-0.001140009217487914,-1.2459194776931448,-0.5393214120390214,38.62358060634379,46.98127572018911,0.23710707315960633,0.47664483138828473,-0.4196312325330638,-2.135932808754049,17.051726428088088,0.342498779296875,0.1620211062572281,-0.4117506027221651,-1.5348595849200493,0.711358379475719,-0.9733050938211036,0.1498038883767734,1.1366011483186824,76.21954056141233,25.984459281797612,0.5615544910989411,5,-0.09624862670898438,-0.08499908447265625,-0.5868740081787109,-2.2437496185302734,4.157501220703125,2,0.06612961601428125,1.1921254805802821,37.27999877929688,-2.8227664731957107,37.185001373291016,2.490934816684931,36.97000122070313,0.06612961601428125
7370,2018-05-10,37.47249984741211,37.599998474121094,37.227500915527344,37.36249923706055,325200.0,0.006310859084695863,1.0410944587278694,-0.916679912261182,40.09596609811429,43.703352949244824,-0.11633789884594137,0.2694382707777834,-0.5992203524307271,-2.3066653641083192,16.751202130791178,0.37249755859375,0.04022157200023457,-0.1856250762939453,-1.2997162994523563,0.9284661468644657,-0.7426706878731508,0.3714205352852602,0.8515685577253578,89.76905335038869,40.411207405641555,0.5570456115792072,5,-0.4812488555908203,-0.31999969482421875,-0.8218746185302734,-2.478750228881836,3.447498321533203,3,0.06564811780611834,-1.2459194776931448,37.23749923706055,1.1921254805802821,37.27999877929688,-2.8227664731957107,37.185001373291016,0.06564811780611834
7371,2018-05-11,37.86750030517578,37.9375,37.24499893188477,37.397499084472656,453200.0,0.010541075705440273,1.270493033494236,4.272714662227771,41.30290869739876,41.91881380635659,-0.602088581723919,-0.08004820645629707,-0.9289666243454562,-2.6414339936060003,16.392330931978652,0.6925010681152273,-0.03218721147973014,0.177875328063962,-0.9216713219620871,1.2774219780900111,-0.371897996949059,0.727648653076983,0.4075367593247563,93.69372465461544,47.66994959938896,0.5497733250130237,5,-0.9412498474121094,-0.7087497711181641,-1.2881250381469727,-2.873750686645508,3.0224990844726562,4,0.06238857114995877,1.0410944587278694,37.47249984741211,-1.2459194776931448,37.23749923706055,1.1921254805802821,37.27999877929688,0.06238857114995877
7372,2018-05-14,37.99250030517578,38.15250015258789,37.724998474121094,37.83250045776367,602800.0,0.00330098366653786,-1.2799857586084127,0.34042432309590287,48.15353354996881,41.12996201543114,-0.7661099582817243,-0.17379145641653793,-0.982448887154689,-2.705143265360647,15.868093899438234,0.4275016784667969,-0.18905023509719854,0.2773752212524414,-0.8255959154374537,1.3803463579423365,-0.2741103470925026,0.8288607895973854,0.2344860455005673,87.92454677104055,39.185980138055996,0.551485568344947,5,-0.9799995422363281,-0.7362499237060547,-1.4131250381469727,-2.998750686645508,2.7574996948242188,0,0.06725012264664532,1.270493033494236,37.86750030517578,1.0410944587278694,37.47249984741211,-1.2459194776931448,37.23749923706055,0.06725012264664532
7373,2018-05-15,37.33000183105469,37.82749938964844,37.26499938964844,37.772499084472656,703200.0,-0.01743761186548809,1.0362069679771324,-2.7656104713539804,42.79282817670338,41.11535501266392,-0.17973199631168768,0.4385363122433148,-0.2632801281033039,-1.9834665281855592,14.706332380580529,0.7275009155273438,-0.3421503496944922,-0.3389984130859389,-1.4243642149461877,0.7463673887743099,-0.8816813140160633,0.20368448784418547,0.8498948200739562,18.3624247472644,-31.173246950205623,0.542682900930126,5,-0.26000213623046875,-0.07375144958496094,-0.7506265640258789,-2.336252212524414,2.9624977111816406,1,0.08893649965112838,-1.2799857586084127,37.99250030517578,1.270493033494236,37.86750030517578,1.0410944587278694,37.47249984741211,0.08893649965112838
7374,2018-05-16,37.94250106811523,38.037498474121094,37.26250076293945,37.36000061035156,892800.0,0.01640769373204276,1.0064788523740154,-1.3163933860928476,47.55161657671924,41.6323039295016,-0.6663452866224375,-0.21615504693983922,-0.8375807776369442,-2.532106107769593,13.23506193723839,0.7749977111816406,-0.405002349782265,0.293250846862783,-0.7546239304313858,1.3411256241569518,-0.23068654178430137,0.8171882355098674,0.20999908447266336,77.297377548116,27.33268426879995,0.5239373886470852,5,-0.8100013732910085,-0.6862506866455007,-1.3181257247924734,-2.948751449584954,2.4225006103515696,2,0.08097774883151199,1.0362069679771324,37.33000183105469,-1.2799857586084127,37.99250030517578,1.270493033494236,37.86750030517578,0.08097774883151199
7375,2018-05-17,37.90499877929688,38.06999969482422,37.75,37.8650016784668,699600.0,-0.0009883979116458441,-1.3703640910439536,0.0686644968205554,48.35032059936758,42.10315893017049,-0.47981419013528637,-0.2001371597972721,-0.7574983689005776,-2.4287172290909993,12.242610703705399,0.31999969482421875,-0.46077079847260904,0.2628736495971751,-0.7754940949302096,1.3012413941245597,-0.2563102226665208,0.782057521860871,0.20190139770507187,72.72715808588683,21.302787850365547,0.519183872263693,5,-0.41499900817871804,-0.6487483978271555,-1.1974983215332102,-2.9112491607666087,1.657501220703118,3,0.0920723332241069,1.0064788523740154,37.94250106811523,1.0362069679771324,37.33000183105469,-1.2799857586084127,37.99250030517578,0.0920723332241069
7376,2018-05-18,38.24250030517578,38.46749877929688,37.89250183105469,37.915000915527344,896800.0,0.008903879085816913,-2.0872521710634495,8.188078206960872,56.14557386123617,44.347693012458315,-0.6904360466726871,-0.5627500867707269,-1.0447993235014366,-2.6959443204230524,11.41733581762583,0.5749969482421946,-0.3713593664011725,0.5980001449584975,-0.4458947098316983,1.6418949997486934,0.0760527175633996,1.1199475723535954,-2.3699989318847656,81.32789672125391,24.49918427552565,0.5219474273950974,5,-0.595001220703125,-0.9862499237060547,-1.4575004577636719,-3.248750686645508,1.0149993896484375,4,0.07001367176317075,-1.3703640910439536,37.90499877929688,1.0064788523740154,37.94250106811523,1.0362069679771324,37.33000183105469,0.07001367176317075
7377,2018-05-21,38.09500122070313,38.5,37.93249893188477,38.40750122070313,442800.0,-0.003856941447227702,1.2814225248436142,-0.9542002515957695,54.64577813615952,46.40690070022351,-0.4473190083898757,-0.47255781608968306,-0.8672825204750083,-2.478913805158129,10.402736957649568,0.5675010681152273,-0.2702138598927277,0.471500968933114,-0.5139207250677345,1.4569226629339624,-0.02120987806731023,0.9642118159335382,-2.170599899292,67.27280573854183,5.115473524205669,0.492710847000425,5,-0.27250099182129617,-0.8387508392334055,-1.3100013732910227,-3.1012516021728587,-1.5625,0,0.07336915814105116,-2.0872521710634495,38.24250030517578,-1.3703640910439536,37.90499877929688,1.0064788523740154,37.94250106811523,0.07336915814105116
7378,2018-05-22,38.03250122070313,38.36000061035156,37.91999816894531,38.26750183105469,512400.0,-0.0016406352013983438,1.0952588555858311,0.7520019531249773,69.91083928966216,49.883262776147774,-0.29821124161724555,-0.43948146950882006,-0.7775318002997267,-2.34542221646074,9.925131221042832,0.44000244140625,-0.19179087426145003,0.4133758544921946,-0.5635046431871942,1.3902563521715834,-0.07506439434749979,0.901816103331889,-2.005075952148445,62.222297574314,-3.6654569184200625,0.4884402488396952,5,-0.16875076293946023,-0.7762508392334055,-1.2156257629394602,-3.0387516021728587,-1.25,1,0.07145201320121397,1.2814225248436142,38.09500122070313,-2.0872521710634495,38.24250030517578,-1.3703640910439536,37.90499877929688,0.07145201320121397
7379,2018-05-23,38.15750122070313,38.275001525878906,37.93999862670898,37.977500915527344,312800.0,0.0032866626171816904,-1.6274234083292536,-0.765956756054855,72.23034096495174,53.45374887246304,-0.31177095258410503,-0.5727800941790306,-0.8722189465970658,-2.400218429307195,9.881980419439925,0.335002899169929,-0.08354382321550702,0.5250007629394631,-0.47455720459483786,1.524558730473764,0.02522177917231261,1.0247797467066135,-2.031172962890629,54.333496093750945,-15.434978591955975,0.49977898376714947,5,-0.2850017547607493,-0.9012508392334055,-1.176250457763679,-3.001251220703132,-1.1700019836425852,2,0.055952257177019016,1.0952588555858311,38.03250122070313,1.2814225248436142,38.09500122070313,-2.0872521710634495,38.24250030517578,0.055952257177019016
7380,2018-05-24,37.86750030517578,38.275001525878906,37.72249984741211,38.27000045776367,531600.0,-0.007600102371745576,1.6787811531881445,-2.236108167676765,63.26680214998949,55.89418147830645,0.04487192729128964,-0.32151274602619395,-0.5567455715423861,-2.044140891071926,9.402814592191639,0.5525016784667969,0.01817058185597631,0.2491249084472642,-0.7273595318836215,1.2256093487781499,-0.23911731171818218,0.7373671286127106,-1.646225177675781,18.64957290118096,-51.519684930355865,0.4882422201654436,5,0.013750076293945312,-0.6112499237060547,-0.8206243515014648,-2.6487503051757812,-0.8125,3,0.06595368992311479,-1.6274234083292536,38.15750122070313,1.0952588555858311,38.03250122070313,1.2814225248436142,38.09500122070313,0.06595368992311479
7381,2018-05-25,37.20500183105469,37.962501525878906,37.06750106811523,37.95500183105469,714000.0,-0.017495173137439535,1.3398723446694112,1.863353330869182,50.2611027170021,56.12835583019904,0.6744364210938656,0.289888176678204,0.12630902650666087,-1.3263716957595193,9.37241757003822,0.895000457763679,0.09845529086263127,-0.3714986801147475,-1.343220444350301,0.600223084120806,-0.8573595622325243,0.11436220200302927,-0.8925777086546844,9.5986642557944,-59.02548599873434,0.4858608821177771,5,0.5787487030029297,0.05124855041503906,0.06687355041503906,-1.8787517547607422,-0.345001220703125,4,0.06336508676039165,1.6787811531881445,37.86750030517578,-1.6274234083292536,38.15750122070313,1.0952588555858311,38.03250122070313,0.06336508676039165
7382,2018-05-29,36.81999969482422,37.43999862670898,36.20750045776367,36.959999084472656,783200.0,-0.010348128404313428,1.2409088702238351,0.18666585286458334,44.41749056048224,56.30887387284113,0.9785317293770461,0.6360260412121335,0.5145998082185699,-0.8998715979844931,9.731285873150087,1.2324981689453054,0.15040439956313634,-0.7111257553100572,-1.7364338813625366,0.3141823707424223,-1.223779818336297,-0.19847169228381745,1.6800003051757812,28.455247091348923,-37.105859235214865,0.5126540630262388,5,0.5337505340576172,0.4362506866455078,0.6131258010864258,-1.4937496185302734,0.25749969482421875,1,0.06620043509513218,1.3398723446694112,37.20500183105469,1.6787811531881445,37.86750030517578,-1.6274234083292536,38.15750122070313,0.06620043509513218
7383,2018-05-30,37.474998474121094,37.709999084472656,36.54499816894531,36.977500915527344,788000.0,0.01778921196973693,1.4082736649528436,-3.5535694822888284,52.50923547292152,56.85972041686361,0.38695628690652484,-0.03826144224348127,-0.12781950634965256,-1.5108587735379615,10.146218438166887,1.1650009155273438,0.18510087371971196,-0.045126914978027344,-1.0677494487160928,0.9774956187600381,-0.5564381818470565,0.4661843518910018,0.9791515350341768,61.30579741431005,-2.7869998298028236,0.5113112668690313,5,-0.12124824523925781,-0.2187480926513672,-0.01874828338623047,-1.9412479400634766,0.12750244140625,2,-0.025150027799702657,1.2409088702238351,36.81999969482422,1.3398723446694112,37.20500183105469,1.6787811531881445,37.86750030517578,-0.025150027799702657
7384,2018-05-31,37.58000183105469,37.72999954223633,37.3125,37.45000076293945,1014000.0,0.0028019576039770566,-1.0617129293861673,0.2613099619678567,51.167863912627986,57.17278078500365,0.2515813245702674,-0.07733116144262908,-0.2244055006575394,-1.5766211589202896,9.396314315254555,0.4174995422363281,0.17984485163502484,0.015501403808592329,-0.9300238261504603,0.961026633767645,-0.45726121117093754,0.4882640187881222,0.829215187072748,66.38455449709677,5.310794526321601,0.4727626149795269,5,-0.22625160217285156,-0.3937511444091797,-0.08937644958496094,-2.045001983642578,0.5649986267089844,3,-0.02122140956609886,1.4082736649528436,37.474998474121094,1.2409088702238351,36.81999969482422,1.3398723446694112,37.20500183105469,-0.02122140956609886
7385,2018-06-01,37.74250030517578,38.125,37.56999969482422,37.88000106811523,786000.0,0.004324067754217342,-1.3005099418903427,-1.057689486193789,48.56979494923923,56.33102757255955,0.07108358233632117,-0.16064366435017519,-0.37457117187384625,-1.6985752546411987,8.363310334848446,0.5550003051757812,0.2569445135728756,0.12249984741210795,-0.7170537728161506,0.9620534676403665,-0.2972769627020213,0.5422766575262372,0.6226823817443758,80.0521623917511,22.150181023993824,0.4197768101141308,6,-0.3887500762939453,-0.5562496185302734,-0.2518749237060547,-2.207500457763672,0.4575004577636719,4,-0.0200040024378485,-1.0617129293861673,37.58000183105469,1.4082736649528436,37.474998474121094,1.2409088702238351,36.81999969482422,-0.0200040024378485
7386,2018-06-04,38.41999816894531,38.45249938964844,37.64250183105469,37.8224983215332,597200.0,0.01795052946390574,1.445267200626472,-4.3454293244557665,54.34228350191105,56.297305946531935,-0.6465835695660616,-0.7630642906680265,-1.0244364401640453,-2.3365264886502146,7.279690095514249,0.80999755859375,0.2866652239740972,0.7274978637695284,-0.1260287655567609,1.5810244930958177,0.3007345491063802,1.1542611784326766,-2.2124977111816406,98.55228346697524,42.611855548960776,0.42676331466314577,6,-1.0899982452392578,-1.2337474822998047,-0.9049978256225586,-2.4412479400634766,-0.3899993896484304,0,-0.03552831673148937,-1.3005099418903427,37.74250030517578,-1.0617129293861673,37.58000183105469,1.4082736649528436,37.474998474121094,-0.03552831673148937
7387,2018-06-05,38.81999969482422,38.88999938964844,38.38999938964844,38.38999938964844,704000.0,0.010411284355610118,-1.3255797448590336,0.7196659665072687,65.9870889789718,55.86133368978857,-1.0425658988965125,-1.09019000870952,-1.3690210242610803,-2.6928967171902514,7.098643687506876,0.5,0.3271787671107873,1.0457494735717745,0.08983158012279091,2.001667367020758,0.5677905268472827,1.5237084202962663,-2.5675992584228524,97.01493994091696,34.82075821796448,0.47795894672449335,6,-1.271249771118164,-1.4387493133544922,-1.3049993515014648,-2.841249465942383,-0.48999786376953125,1,-0.05048941524680073,1.445267200626472,38.41999816894531,-1.3005099418903427,37.74250030517578,-1.0617129293861673,37.58000183105469,-0.05048941524680073
7388,2018-06-06,39.8224983215332,39.86249923706055,38.79750061035156,38.93999862670898,730400.0,0.025824282189333525,1.2129806510934789,2.0523234151274985,68.61382294376625,55.45949835410129,-1.9718079759926894,-1.9947146170352994,-2.339095122363318,-3.6486052015321206,7.265204334630751,1.0649986267089844,0.3290501334343645,1.9211231231689467,0.625927877847495,3.2163183684903984,1.2735255005082209,2.5687207458296726,-3.464593927001957,98.43133617665495,36.57176884923658,0.6475976226607247,6,-1.7874984741210938,-1.9549980163574219,-2.2012481689453125,-3.496248245239258,-1.5449981689453125,2,-0.06893085686691991,-1.3255797448590336,38.81999969482422,1.445267200626472,38.41999816894531,-1.3005099418903427,37.74250030517578,-0.06893085686691991
7389,2018-06-07,39.70000076293945,40.12749862670898,39.62749862670898,39.974998474121094,877600.0,-0.0030760892399237516,-1.3809411358660786,-0.3116122450743895,67.47811655668295,55.92742217706723,-1.7964082678336695,-1.7689695146760158,-2.1655045669797346,-3.486939625779911,7.5906337447736725,0.5,0.349172094346045,1.6755004882812514,0.19159398832285746,3.1594069882396454,0.9335472383020544,2.4174537382604484,-3.131820677856446,83.28453402502585,21.857814070963215,0.7419532499791984,6,-1.532501220703125,-1.7000007629394531,-2.0787506103515625,-3.208751678466797,-1.8125,3,-0.05283374828975207,1.2129806510934789,39.8224983215332,-1.3255797448590336,38.81999969482422,1.445267200626472,38.41999816894531,-0.05283374828975207
7390,2018-06-08,39.93249893188477,40.06999969482422,39.64250183105469,39.75,520800.0,0.005856376938973673,-1.150958244162724,-0.6636380030240656,66.79920793761185,57.764989423801644,-1.9055733271197823,-1.905412744334086,-2.348312725643062,-3.67947816055149,8.12100459039408,0.42749786376953125,0.32509263090702945,1.784998703002934,0.09960807157136031,3.4703893344345076,0.9423033872871471,2.6276940187187208,-3.079573363471688,92.15291966713133,31.870307363165637,0.8426953157157865,6,-1.7649993896484446,-1.875000000000007,-2.728123664855964,-3.4412498474121165,-1.8149986267089915,4,-0.044763000611861115,-1.3809411358660786,39.70000076293945,1.2129806510934789,39.8224983215332,-1.3255797448590336,38.81999969482422,-0.044763000611861115
7391,2018-06-11,40.22999954223633,40.40750122070313,39.77000045776367,39.875,421200.0,0.007450087480350698,-1.2566453538224962,1.945214355887134,70.60810586896717,60.675057791411085,-1.9320260350239806,-2.1258387362779274,-2.620736570968944,-3.936520154457412,9.331522098871723,0.6375007629394602,0.29071690969235675,1.964374351501462,0.04648593983902316,3.882262763163901,1.005430145670239,2.923318557332685,-3.115108129159573,91.20190744144153,30.489737502348206,0.9589442058312195,6,-1.7537498474121094,-1.9699993133544922,-3.0256242752075195,-3.738750457763672,-2.1850013732910156,0,-0.05045982606004351,-1.150958244162724,39.93249893188477,-1.3809411358660786,39.70000076293945,1.2129806510934789,39.8224983215332,-0.05045982606004351
7392,2018-06-12,40.54750061035156,40.63750076293945,40.15250015258789,40.52000045776367,799600.0,0.007892146948246914,3.6746943652909274,0.07746531844704012,73.13707929520356,62.967040438331324,-1.8608663904696456,-2.363277660489466,-2.859469251367507,-4.20871097173648,10.359680251015346,0.4850006103515625,0.3309576167186705,2.154125404357913,-0.011533008111108245,4.319783816826934,1.0712961981233988,3.236954610592427,-3.103348216512167,95.1086877649815,33.1587632648487,1.0828292062345115,6,-1.572500228881836,-2.125,-3.343125343322754,-3.873750686645508,-2.075000762939453,1,-0.062087719172805866,-1.2566453538224962,40.22999954223633,-1.150958244162724,39.93249893188477,-1.3809411358660786,39.70000076293945,-0.062087719172805866
7393,2018-06-13,40.650001525878906,40.95249938964844,40.3849983215332,40.6775016784668,670400.0,0.00252792191835316,-1.0358543110703606,-1.0,73.02541346748845,65.39565705553802,-1.6378697810060245,-2.3234226530290485,-2.893040119123995,-4.26763983883319,11.515416959317871,0.5675010681152344,0.4925179302952003,2.0906263351440444,-0.23489985192360763,4.416152522211696,0.9278632416102184,3.2533894286778704,-2.8226473277475037,77.16998569129484,13.667707367624978,1.1627630935338273,6,-1.3887519836425781,-2.0700016021728516,-3.485001564025879,-3.9762516021728516,-1.5450019836425781,2,-0.05707256107597547,3.6746943652909274,40.54750061035156,-1.2566453538224962,40.22999954223633,-1.150958244162724,39.93249893188477,-0.05707256107597547
7394,2018-06-14,41.01499938964844,41.060001373291016,40.49499893188477,40.747501373291016,469600.0,0.008979036902056814,2.1608352806854283,-9.727146622277708,78.67883107150851,68.74110551356796,-1.6364635746704579,-2.5786427589881455,-3.1894900499982484,-4.587618552896714,13.097616278873911,0.5650024414062429,0.7460263074972389,2.301999282836917,-0.24713416944564415,4.851132735119478,1.0274325566956364,3.5765660089781974,-2.7501248647046523,96.82525586064173,26.507243266578627,1.2745667261412816,6,-1.663747787475586,-2.3812484741210938,-3.84999942779541,-4.341249465942383,-1.2900009155273438,3,-0.06674385658412196,-1.0358543110703606,40.650001525878906,3.6746943652909274,40.54750061035156,-1.2566453538224962,40.22999954223633,-0.06674385658412196
7395,2018-06-15,41.39500045776367,41.650001525878906,41.0,41.15999984741211,1405600.0,0.009264929264173993,-1.3423465530276995,0.8785134691898521,90.24976199358133,72.73082534597576,-1.6135540738879328,-2.8288102458530346,-3.503093159467433,-4.921889737979527,14.981093486511593,0.6500015258789062,0.9432617402022458,2.50750026702881,-0.2758010896451708,5.290801623702791,1.115849588691816,3.899150945365804,-2.682905637084332,86.43612110439481,8.088974088339128,1.3916506783369917,6,-1.375,-2.466249465942383,-4.248125076293945,-4.721250534057617,-0.7724990844726562,4,-0.08473244730128715,2.1608352806854283,41.01499938964844,-1.0358543110703606,40.650001525878906,3.6746943652909274,40.54750061035156,-0.08473244730128715
7396,2018-06-18,40.91999816894531,41.70249938964844,40.88999938964844,41.3025016784668,638800.0,-0.01147487096426092,-2.6723075198924127,-1.6276702811505745,88.71576857351165,75.25623418981351,-0.834376883517514,-2.2587382702083616,-2.9426321554840342,-4.402936470636504,16.28398011940297,0.8125,1.1539857614544644,1.898623085021974,-1.0088523631554551,4.806098533199403,0.44488536093326303,3.352360809110685,-1.6790801413300471,49.51602542804616,-33.690427014005266,1.453737724088714,6,-0.6699981689453125,-1.9649982452392578,-3.8481225967407227,-4.246248245239258,0.4900016784667969,0,-0.06848724313718035,-1.3423465530276995,41.39500045776367,2.1608352806854283,41.01499938964844,-1.0358543110703606,40.650001525878906,-0.06848724313718035
7397,2018-06-19,40.88999938964844,41.02750015258789,40.24499893188477,40.82749938964844,599600.0,-0.0007331080312619198,3.6370233062820296,-0.16339719360532956,86.5631933031207,77.25060867418624,-0.5362634252533169,-2.1171566649486806,-2.83382075615323,-4.331708795623996,17.198554926145686,0.7825012207031179,1.3917470919158177,1.7288743972778349,-1.2587034479657007,4.71645224252137,0.2350854746560671,3.2226633198996026,-1.1567650896265391,44.253876856637824,-39.999332799437546,1.493788922621768,6,-0.22500038146972656,-1.9349994659423828,-3.847498893737793,-4.216249465942383,0.7625007629394531,1,-0.06957694456271757,-2.6723075198924127,40.91999816894531,-1.3423465530276995,41.39500045776367,2.1608352806854283,41.01499938964844,-0.06957694456271757
7398,2018-06-20,40.75,41.147499084472656,40.58000183105469,40.94499969482422,531200.0,-0.003423805129326496,-1.1215007914664232,-3.1199951171875,83.68758847595157,79.05166110966053,-0.28034306013874044,-1.8584122429746301,-2.6358040799807583,-4.1517143380969515,18.228487767789726,0.5674972534179688,1.5642890217769292,1.4530000686645508,-1.5654761503546055,4.471476287683707,-0.05623804084502382,2.9622381781741254,-0.6229126820527924,34.64843289929956,-49.722550097699276,1.5092381095095773,6,-0.0774993896484375,-1.7950000762939453,-3.61562442779541,-4.076250076293945,-0.1425018310546875,2,-0.055889574296635325,3.6370233062820296,40.88999938964844,-2.6723075198924127,40.91999816894531,-1.3423465530276995,41.39500045776367,-0.055889574296635325
7399,2018-06-21,40.29249954223633,40.77000045776367,40.17250061035156,40.75249862670898,446400.0,-0.011227005098495058,1.414127402475301,2.3589733557650563,75.50001182557054,80.0184170972115,0.30177697410918825,-1.2993819861550335,-2.1282748563147535,-3.6552356122791565,19.07494712722886,0.5974998474121094,1.6468678772643273,0.8887496948242202,-2.110999242910694,3.888498632559134,-0.6111247740432333,2.3886241636916736,1.4099998474121094,7.84307370100728,-73.89035490170409,1.499874468867457,6,0.44375038146972656,-1.3374996185302734,-3.1293745040893555,-3.6187496185302734,-0.9449996948242188,3,-0.029471986436463427,-1.1215007914664232,40.75,3.6370233062820296,40.88999938964844,-2.6723075198924127,40.91999816894531,-0.029471986436463427
7400,2018-06-22,40.3650016784668,40.66749954223633,40.025001525878906,40.540000915527344,809600.0,0.0017993953478727676,1.9883872570328511,0.38043388121341376,72.12745514150834,80.1872336830494,0.33198940982673975,-1.2386924539092234,-2.1471817157403734,-3.681475493253103,20.29961473225151,0.6424980163574219,1.6406526612565102,0.8363767623901381,-2.101395820118171,3.774149344898447,-0.6325095288640128,2.305263053644289,1.3068977355957045,20.268291240852673,-56.88648758813797,1.4688862912541538,6,0.498748779296875,-1.4100017547607422,-3.170626640319824,-3.6012516021728516,-0.2050018310546875,4,-0.015855398928104614,1.414127402475301,40.29249954223633,-1.1215007914664232,40.75,3.6370233062820296,40.88999938964844,-0.015855398928104614
7401,2018-06-25,39.5625,40.28250122070313,39.36999893188477,40.28250122070313,638000.0,-0.01988112585400692,1.5347242826261527,4.114310626703038,57.73840761555808,78.47627016308878,1.1508757933198552,-0.2640554370360775,-1.2974512355511365,-2.8365092010062654,20.606849336569866,0.9950027465820241,1.6330360748382162,-0.08399982452392862,-2.8108235096077863,2.642823860559929,-1.4474116670658574,1.2794120180180002,2.0435234985351585,10.829876320120855,-61.17668782144171,1.3634118425419275,6,0.9737491607666016,-0.6075000762939453,-2.1893749237060547,-2.6324996948242188,1.5999984741210938,0,0.026793083685080932,1.9883872570328511,40.3650016784668,1.414127402475301,40.29249954223633,-1.1215007914664232,40.75,0.026793083685080932
7402,2018-06-26,39.25749969482422,40.80749893188477,39.15250015258789,39.625,1562000.0,-0.0077093284088665115,-4.731603561709011,0.510416225151523,43.10977669146838,75.15231052130878,1.4009732947259295,0.24550655888070594,-0.9556907595009534,-2.4893089961160513,20.03492264372991,1.654998779296882,1.6088797203181784,-0.5108751296997056,-2.9031474694373998,1.8813972100379885,-1.7070112995685491,0.6852610401691379,2.2143623297119177,5.263137767052853,-60.78184587115746,1.1961361698688455,6,1.1700000762939453,-0.30249977111816406,-1.8056249618530273,-2.168750762939453,2.299999237060554,1,0.05483029151934704,1.5347242826261527,39.5625,1.9883872570328511,40.3650016784668,1.414127402475301,40.29249954223633,0.05483029151934704
7403,2018-06-27,36.53250122070313,38.6150016784668,36.49499893188477,38.47249984741211,2264400.0,-0.06941344953969031,-1.104217742195036,5.278903444123794,26.370771891741796,69.34030394577914,3.8895048670254653,3.052793438831422,1.750337866231824,0.2697770440954983,20.266077037404635,2.762500762939446,1.4628143274885304,-3.188748741149894,-5.79848681399951,-0.5790106683002776,-4.493617777574698,-1.8838797047250893,4.753811854077142,0.8696182914402174,-60.392432991045,1.3048690364248077,6,2.5662479400634695,2.4224987030029226,1.0068740844726491,0.5562477111816335,5.052497863769524,2,0.14014914831463088,-4.731603561709011,39.25749969482422,1.5347242826261527,39.5625,1.9883872570328511,40.3650016784668,0.14014914831463088
7404,2018-06-28,36.78250122070313,36.86750030517578,36.3025016784668,36.49250030517578,1002400.0,0.0068432215601577084,1.4565206574560894,-0.14948511382160604,26.56253459195537,62.2639453455985,3.3257222856113344,2.88805539308337,1.4811416057492224,0.07829783769819443,20.595753902409854,0.5649986267089844,1.2598882300737628,-2.8988737106323157,-5.665991956521125,-0.13175546474350597,-4.2824328335767206,-1.5153145876879108,4.024997711181641,10.654824303658696,-44.77062179888841,1.3835591229444049,6,2.219999313354485,2.1724987030029226,0.7774991989135671,0.3699989318847585,5.430000305175774,3,0.10398958258143876,-1.104217742195036,36.53250122070313,-4.731603561709011,39.25749969482422,1.5347242826261527,39.5625,0.10398958258143876
7405,2018-06-29,36.98749923706055,37.272499084472656,36.8224983215332,36.962501525878906,1125200.0,0.005573248407643172,-1.9507848164592583,0.08619873194601352,25.537539715430256,55.244142139145005,2.7153161891757733,2.7653767434448326,1.2682826650963364,-0.08731014278119176,21.46971222625754,0.48999786376952414,1.0366930573719912,-2.656125640869142,-5.552210518825937,0.23995923708765332,-4.10416807984754,-1.2080832018907444,3.279400024414066,15.205282490994577,-34.22017137525687,1.448042438978399,6,1.7375011444091797,1.9675006866455078,0.5768756866455078,0.16500091552734375,8.047500610351562,4,0.06380535745944416,1.4565206574560894,36.78250122070313,-1.104217742195036,36.53250122070313,-4.731603561709011,39.25749969482422,0.06380535745944416
7406,2018-07-02,37.05500030517578,37.11249923706055,36.54999923706055,36.89500045776367,763200.0,0.0018249697737768855,3.0909431397300557,6.400579887074622,22.6185890380805,48.13918610969609,2.2818726753997183,2.730356978175884,1.188787901917145,-0.10939953271526548,22.99738704250202,0.5625,0.7237771919482512,-2.5203746795654283,-5.596608367693904,0.555859008563047,-4.058491523629662,-0.9822578355011942,2.7361712463378964,16.703642297185816,-25.83019434408856,1.5381168440642365,7,1.6700000762939453,1.8999996185302734,0.5137500762939453,0.09749984741210938,7.275001525878906,0,0.0837943466917912,-1.9507848164592583,36.98749923706055,1.4565206574560894,36.78250122070313,-1.104217742195036,36.53250122070313,0.0837943466917912
7407,2018-07-03,36.86000061035156,37.39500045776367,36.75749969482422,37.040000915527344,535200.0,-0.005262439433767363,-2.311673899688881,-1.125002980235081,20.710972175709458,41.14178429855808,2.0619342857797065,2.920737325626334,1.3589645792624907,0.14826204036219792,24.31887555555296,0.6375007629394531,0.2812522213565032,-2.6173744201660156,-5.912054388261524,0.6773055479294925,-4.26471440421377,-0.9700344361182616,2.5125305563964915,24.108061919341218,-13.464369563339545,1.647339984047754,7,1.6949996948242188,2.094999313354492,0.6599998474121094,0.2924995422363281,7.709999084472656,1,0.1167253877516552,3.0909431397300557,37.05500030517578,-1.9507848164592583,36.98749923706055,1.4565206574560894,36.78250122070313,0.1167253877516552
7408,2018-07-05,37.07749938964844,37.20000076293945,36.65250015258789,37.20000076293945,1409600.0,0.00590067215668455,7.938685267648616,0.6805620311109227,18.861220485505598,34.848585260773085,1.4178043419180213,2.621448923885737,1.1313923340492664,-0.011180531811831429,24.552002710104187,0.5475006103515625,-0.15042040854365268,-2.2626256942749023,-5.721387063278797,1.1961356747289926,-3.99200637877685,-0.5332450097729549,1.926628238505863,70.93808486270567,39.17282226133408,1.7293806845019462,7,1.4775009155273438,1.9250011444091797,0.22750091552734375,0.07500076293945312,7.592498779296875,3,0.12082798505788905,-2.311673899688881,36.86000061035156,3.0909431397300557,37.05500030517578,-1.9507848164592583,36.98749923706055,0.12082798505788905
7409,2018-07-06,37.602500915527344,37.66999816894531,37.07749938964844,37.099998474121094,560800.0,0.014159572099554207,-1.164376689612887,-4.1020147603774175,20.680339998950046,29.132239133822164,0.5264617551143402,2.0356181422807538,0.6096249199037516,-0.4818684248735181,24.321313346949413,0.592498779296875,-0.5586612118594516,-1.632749176025392,-5.171831586166007,1.9063332341152233,-3.4022903810957033,0.13679202904491916,1.0774315986644538,93.97345376889044,66.26825887385033,1.7695412050703094,7,0.9524993896484375,1.3999996185302734,-0.2975006103515625,-0.4500007629394531,6.822498321533203,4,0.10591045999551607,7.938685267648616,37.07749938964844,-2.311673899688881,36.86000061035156,3.0909431397300557,37.05500030517578,0.10591045999551607
7410,2018-07-09,38.14500045776367,38.17499923706055,37.775001525878906,37.775001525878906,649600.0,0.014427219706876215,-1.162156031878589,0.7363127049678124,28.76818840110181,25.913325887771467,-0.4068458317634054,1.4254194597932894,0.06834813350391755,-0.9725755014483894,23.87987365405495,0.5724983215332031,-0.9611346670179586,-1.0008747100830107,-4.556062949418681,2.55431352925266,-2.7784688297508424,0.7767194095848211,0.24964035614112845,98.15392127403845,70.18351725874871,1.777594119667835,7,0.4099998474121094,0.8575000762939453,-0.875,-0.9925003051757812,6.8899993896484375,0,0.10663261290608728,-1.164376689612887,37.602500915527344,7.938685267648616,37.07749938964844,-2.311673899688881,36.86000061035156,0.10663261290608728
7411,2018-07-10,38.20000076293945,38.310001373291016,38.06750106811523,38.275001525878906,840800.0,0.001441874544914068,2.34482123595811,-0.20270534987060923,29.49696597883886,24.400791364145963,-0.7548188948355588,1.275958029324407,0.018700543559283744,-0.9911443557381716,23.00778126175932,0.24250030517578836,-1.3202960078817654,-0.84437446594238,-4.385123248178054,2.6963743162932943,-2.6147488570602206,0.9259999251754607,-1.8974990844726562,93.36346730985215,64.66640696614486,1.7703743911178385,7,-0.7412490844726562,0.8024997711181641,-0.9300003051757812,-1.0475006103515625,6.79499816894532,1,0.17892667403043028,-1.162156031878589,38.14500045776367,-1.164376689612887,37.602500915527344,7.938685267648616,37.07749938964844,0.17892667403043028
7412,2018-07-11,38.02999877929688,38.27750015258789,37.962501525878906,38.10749816894531,462800.0,-0.004450313619038027,-1.9647781128823782,1.033314683891874,29.362673875417485,24.733224917887707,-0.8685906458731338,1.315111160346163,0.2023450667969513,-0.7870860112712847,21.89583802585455,0.3149986267089844,-1.6815933475965181,-0.8885013580322223,-4.382947089411253,2.6059443733468086,-2.6357242237217378,0.8587215076572932,-1.6873471069336006,83.10694493031178,52.88397923536605,1.7472228656895155,7,-0.7237472534179759,0.9725017547607351,-0.7718734741211009,-0.8774986267089915,6.900001525878899,2,0.16565877607094381,2.34482123595811,38.20000076293945,-1.162156031878589,38.14500045776367,-1.164376689612887,37.602500915527344,0.16565877607094381
7413,2018-07-12,38.33000183105469,38.36999893188477,38.08000183105469,38.25,560800.0,0.007888589571060534,2.6250536455102336,-1.0322898208309668,34.745466697267176,25.642439596255684,-0.9910205683589055,0.8773711167706466,-0.07920033229164858,-1.0497449038565918,20.38152297675873,0.3400001525878906,-1.9275762279013975,-0.4724983215332017,-3.877821719858588,2.9328250767921844,-2.1751600206958983,1.230163377629495,-1.9480031646728548,96.90544564829163,61.21393146680176,1.702661699162694,7,-0.8700027465820312,0.6724987030029297,-0.8650016784667969,-1.0525016784667969,6.7949981689453125,3,0.16279670142655545,-1.9647781128823782,38.02999877929688,2.34482123595811,38.20000076293945,-1.162156031878589,38.14500045776367,0.16279670142655545
7414,2018-07-13,38.27750015258789,38.56750106811523,38.125,38.36750030517578,510000.0,-0.0013697280448408122,-1.2405091407766162,-1.1249761586877742,33.723200475907134,26.551957458530893,-0.7869030276180098,0.75287087094447,0.023847953197062566,-0.953079105555922,18.620221112637648,0.44250106811522727,-2.090579901295328,-0.3881250381469741,-3.6354026800293155,2.8591526037353674,-2.0117638590881484,1.2355137827942002,-1.815981475585943,63.40680340218301,24.7000563073167,1.6236388209411725,7,-0.71875,0.7250003814697266,-0.3262500762939453,-0.5137500762939453,7.0449981689453125,4,0.167004062200369,2.6250536455102336,38.33000183105469,-1.9647781128823782,38.02999877929688,2.34482123595811,38.20000076293945,0.167004062200369
7415,2018-07-16,37.88750076293945,38.2400016784668,37.810001373291016,38.1875,380000.0,-0.010188737197929898,1.1234446966628677,3.333319204848896,36.04168189895503,28.043412220850286,-0.2858755956271892,0.913457422313158,0.4628386039629646,-0.5208947662281105,16.352266396178365,0.467498779296875,-1.8991022979368637,-0.6027494430542006,-3.5984909106389225,2.392992024530521,-2.1006201768465615,0.8951212907381603,-1.2996231424707076,10.230946649611827,-30.68006597271204,1.4978707337923596,7,-0.2775001525878906,1.114999771118164,0.19624900817871094,0.008749008178710938,8.329998016357429,0,0.17255026967933196,-1.2405091407766162,38.27750015258789,2.6250536455102336,38.33000183105469,-1.9647781128823782,38.02999877929688,0.17255026967933196
7416,2018-07-17,38.11750030517578,38.16999816894531,37.81499862670898,37.81499862670898,532000.0,0.006070591556709637,-1.3470913882898268,-1.008341492567703,40.379756941135824,30.228832750342104,-0.3903603136569984,0.487743528800749,0.27463268373359995,-0.7067440511853391,14.178130080608808,0.35499954223633523,-1.7074916530764028,-0.23262500762939453,-3.003575275152194,2.538325259893405,-1.6181001413907907,1.1528501261320017,-1.4108452778482459,40.59393475480212,-4.626925051780475,1.3854751337613982,7,-0.5074996948242188,0.8850002288818359,-0.005001068115234375,-0.2212505340576172,8.09000015258789,1,0.181478310142416,1.1234446966628677,37.88750076293945,-1.2405091407766162,38.27750015258789,2.6250536455102336,38.33000183105469,0.181478310142416
7417,2018-07-18,38.04499816894531,38.19250106811523,37.90999984741211,38.11750030517578,395200.0,-0.001902069538925799,1.539295021259185,-0.2396751535328258,73.10914965938821,36.25638043632906,-0.14761216624037132,0.3543443578284595,0.3820164968076867,-0.6000046039363696,13.052476453578127,0.2825012207031179,-1.5136325105743111,-0.16287708282470703,-2.663770659110547,2.338016493461133,-1.4133238709676235,1.0875697053182094,-1.2266923791705153,31.02269179248068,-18.990041271837335,1.2504467881429184,7,-0.22249794006347656,0.9575023651123047,0.32312679290771484,-0.008747100830078125,8.94000244140625,2,0.18267843599510236,-1.3470913882898268,38.11750030517578,1.1234446966628677,37.88750076293945,-1.2405091407766162,38.27750015258789,0.18267843599510236
7418,2018-07-19,38.47249984741211,38.65250015258789,37.95000076293945,38.0,1056800.0,0.011236738048150396,-1.454153534518947,-6.5170472482373984,74.49267414050662,42.23552867427979,-0.3983097505091564,-0.26617743047498976,-0.007979232227306454,-0.9928305217985809,11.734263503298555,0.7024993896484375,-1.2846818926116015,0.3784996032714858,-1.8247039887909793,2.581703195333951,-0.7231021927597467,1.4801013993027183,-1.5492423409368854,78.63494765820262,22.667006816973583,1.1016017960312332,7,-0.25874900817871094,0.5300006866455078,0.22625064849853516,-0.32124900817871094,8.59000015258789,3,0.16784717612255817,1.539295021259185,38.04499816894531,-1.3470913882898268,38.11750030517578,1.1234446966628677,37.88750076293945,0.16784717612255817
7419,2018-07-20,39.10499954223633,39.32500076293945,38.4375,38.58250045776367,896000.0,0.016440306643259683,-1.1846172626201923,1.105818525306185,77.30489755682935,47.628496358249514,-0.8887256073111729,-1.0458230257517869,-0.5934798875862839,-1.582473034110933,11.301076597436301,0.8875007629394531,-0.9887234726786147,1.0703742980957003,-0.9388264556940058,3.0795750518854064,0.0657739212008508,2.0749746749905498,-2.043402624072094,85.47846142999586,23.34826667936826,1.0046003768948526,7,-0.5374984741210938,-0.10249900817871094,-0.18437480926513672,-0.7962493896484375,7.777500152587891,4,0.1539445218829787,-1.454153534518947,38.47249984741211,1.539295021259185,38.04499816894531,-1.3470913882898268,38.11750030517578,0.1539445218829787
7420,2018-07-23,39.724998474121094,39.79750061035156,38.88999938964844,38.9900016784668,666800.0,0.015854722903528407,1.0625002709298748,1.4066948966927064,80.1353655386206,53.25498519822526,-1.4092276750115076,-1.8089748902981029,-1.1658822510021025,-2.1547361232513396,11.25137114947972,0.907501220703125,-0.6620587400788125,1.7223733901977525,-0.14600296959937253,3.5907497499948775,0.78818521029919,2.656561570096315,-2.4370611714793355,96.34289716587038,27.29062526456545,0.9341881798985617,7,-0.9212474822998047,-0.7224979400634766,-0.7324972152709961,-1.362497329711914,7.3600006103515625,0,0.14090623190479445,-1.1846172626201923,39.10499954223633,-1.454153534518947,38.47249984741211,1.539295021259185,38.04499816894531,0.14090623190479445
7421,2018-07-24,40.622501373291016,40.66749954223633,40.04249954223633,40.25249862670898,1097600.0,0.022592899525335497,1.7173967127195529,0.5034072920721518,86.65360542923344,59.62064425976037,-2.153416118980431,-2.764743234483902,-2.017112175057342,-2.996763830863884,12.443324632195822,0.9425010681152344,-0.33843711657885933,2.566876220703122,0.46645994988048045,4.667292491525764,1.5166680852918049,3.6170843561144395,-3.033416473724081,98.36815325746822,22.654579523612,1.0502081354113206,7,-1.3837509155273438,-1.6200008392333984,-1.1481256484985352,-1.9650001525878906,7.307498931884766,1,0.13773148419866965,1.0625002709298748,39.724998474121094,-1.1846172626201923,39.10499954223633,-1.454153534518947,38.47249984741211,0.13773148419866965
7422,2018-07-25,41.40999984741211,41.50249862670898,40.4474983215332,40.5,654400.0,0.019385770139671132,-1.0788117725319974,2.459440790151921,87.98765652604668,65.53644312962476,-2.694383793799794,-3.5655195379274005,-2.752262564621674,-3.7219281529558472,13.27390958392662,1.0550003051757741,-0.07792873857604832,3.2467496871948214,0.7114631464015844,5.782036227988058,1.9791064167982029,4.51439295759144,-3.3899368978714577,97.39623265533174,20.207856816390688,1.26764327039662,7,-1.7537498474121094,-2.5074996948242188,-1.807499885559082,-2.7262496948242188,6.424999237060547,2,0.11585367370271515,1.7173967127195529,40.622501373291016,1.0625002709298748,39.724998474121094,-1.1846172626201923,39.10499954223633,0.11585367370271515
7423,2018-07-26,41.65250015258789,41.772499084472656,41.099998474121094,41.34249877929688,508000.0,0.005856080803413377,1.4454601571657453,0.3406609068920195,87.36155031274137,71.4962597781619,-2.699953579214977,-3.5887734309041406,-2.9171600328670877,-3.9043225915552426,13.222447861112416,0.6725006103515625,0.19965403453424813,3.2332500457763658,0.37755310950978327,6.088946982042948,1.8054015776430745,4.661098513909657,-3.0752474947003066,96.4018301401201,20.45525861480867,1.4278484681332928,7,-1.8612499237060547,-2.614999771118164,-1.8425006866455078,-2.9624996185302734,6.3899993896484375,3,0.128023538520589,-1.0788117725319974,41.40999984741211,1.7173967127195529,40.622501373291016,1.0625002709298748,39.724998474121094,0.128023538520589
7424,2018-07-27,40.60749816894531,41.69499969482422,40.522499084472656,41.59749984741211,608400.0,-0.025088577631939613,-1.021553042385896,-3.193539654217756,70.78930096338226,75.35710634087603,-1.4412462647638549,-2.363708026216912,-1.8248439263337701,-2.8179338720293003,12.740285608875803,1.1725006103515625,0.4882088553818278,1.9969982147216783,-0.9090472550429638,4.90304368448632,0.5439754798393537,3.450020949604003,-1.4551011542724126,59.58365866892527,-12.993937628360982,1.4530227348823213,7,-0.8137493133544922,-1.569997787475586,-0.7937479019165039,-1.819997787475586,7.162502288818359,4,0.1589608353658971,1.4454601571657453,41.65250015258789,-1.0788117725319974,41.40999984741211,1.7173967127195529,40.622501373291016,0.1589608353658971
7425,2018-07-30,39.34749984741211,40.72999954223633,39.21749877929688,40.665000915527344,926400.0,-0.031028710911739643,1.0898134946883968,1.3308069034343777,58.0497892887841,77.32044326839251,0.05323005195366903,-0.9674401785792952,-0.5299882619442329,-1.5214595834774087,12.177035098079292,1.512500762939446,0.6948808294361228,0.618999862670897,-2.199913091838077,3.437912817179871,-0.7904566145835901,2.028456339925384,2.424999237060547,5.088103819474248,-62.180910821544664,1.4094564772544866,7,0.49374961853027344,-0.3099994659423828,0.4981250762939453,-0.5599994659423828,7.9524993896484375,0,0.19149882144056196,-1.021553042385896,40.60749816894531,1.4454601571657453,41.65250015258789,-1.0788117725319974,41.40999984741211,0.19149882144056196
7426,2018-07-31,40.15999984741211,40.25749969482422,39.60499954223633,39.60499954223633,658800.0,0.020649342477942367,-1.3513506082892295,-0.421252262034021,63.70655631385742,76.27571067444465,-0.49067196822223025,-1.6183689266954673,-1.3083512627632672,-2.290991568407094,11.365527255558161,0.9099998474121094,0.9492180999171183,1.276249885559082,-1.4962209195902147,4.048720690708379,-0.10998551701556636,2.6624852881337304,1.5613992309570293,36.88849141058662,-27.20490153191205,1.3862354025746466,7,-0.2987499237060547,-1.1224994659423828,-0.2506246566772461,-1.3724994659423828,7.472499847412109,1,0.1724352406218146,1.0898134946883968,39.34749984741211,-1.021553042385896,40.60749816894531,1.4454601571657453,41.65250015258789,0.1724352406218146
7427,2018-08-01,41.162498474121094,41.2400016784668,40.36999893188477,40.49250030517578,576400.0,0.024962615301742375,1.109085864891091,1.207203244209224,66.71581834619832,75.41161558618818,-1.1224899297877187,-2.405330779552692,-2.259604873840928,-3.253916597329905,11.134194449983456,1.0800018310546875,1.2543280322858763,2.0636236190795927,-0.7153531781095239,4.842600416268709,0.6741352204850344,3.453112017674151,0.5088225982665975,76.12522358154486,15.513859080919467,1.389488398594559,8,-1.0574989318847656,-2.124998092651367,-1.4168739318847656,-2.374998092651367,6.677501678466797,2,0.16440940375155844,-1.3513506082892295,40.15999984741211,1.0898134946883968,39.34749984741211,-1.021553042385896,40.60749816894531,0.16440940375155844
7428,2018-08-02,41.55749893188477,41.712501525878906,41.06750106811523,41.49499893188477,715200.0,0.00959612444351543,2.463041474654548,0.09328383702657769,68.60463908603083,74.44492020054389,-1.155361669455914,-2.5797576081722084,-2.595698944862768,-3.60796208701327,10.921662678166916,0.645000457763679,1.5456871654526552,2.2346240997314553,-0.5803073651149759,5.0495555645778865,0.8271583673082361,3.6420898321546744,-2.3400001525878906,93.78747802155826,32.14463968825427,1.407465732423217,8,-1.2262496948242259,-2.519998550415046,-1.8662490844726634,-2.769998550415046,7.32749938964843,3,0.15105577366138134,1.109085864891091,41.162498474121094,-1.3513506082892295,40.15999984741211,1.0898134946883968,39.34749984741211,0.15105577366138134
7429,2018-08-03,41.584999084472656,41.97999954223633,41.15999984741211,41.352500915527344,334000.0,0.0006617374311421731,-1.655868144359193,3.719970703125,71.87220893114954,73.52679168860267,-0.887398086545133,-2.41755026053103,-2.56678837458297,-3.5934126247256586,11.332538568033664,0.8199996948242188,1.7045863547582556,2.0629993438720717,-0.8025029491082449,4.928501636852388,0.630248197381917,3.4957504903622265,-2.3176002502441335,85.70134484439488,16.830058793258388,1.432751146490157,8,-0.9862499237060547,-2.4437484741210938,-2.558124542236328,-2.7974987030029297,7.345001220703125,4,0.1552843717670016,2.463041474654548,41.55749893188477,1.109085864891091,41.162498474121094,-1.3513506082892295,40.15999984741211,0.1552843717670016
7430,2018-08-06,42.212501525878906,42.93249893188477,41.59000015258789,41.61750030517578,1160800.0,0.015089634609143365,-3.1307557777856245,2.559165189998031,73.13558416121546,72.02478932548956,-1.257143127780985,-2.871947671560541,-3.1200763663899522,-4.1758275628257735,12.55152786750876,1.3474998474121165,1.8594601458743796,2.487126731872557,-0.5397071425981039,5.513960606343218,0.9737097946372231,4.000543669107891,-2.836598663330072,78.3622077213383,5.669724556602532,1.5134169372353308,8,-1.1375026702880788,-2.47125244140625,-3.2337512969970703,-3.4250011444091797,6.779998779296875,0,0.13165528530636061,-1.655868144359193,41.584999084472656,2.463041474654548,41.55749893188477,1.109085864891091,41.162498474121094,0.13165528530636061
7431,2018-08-07,45.03499984741211,45.974998474121094,42.76750183105469,42.95000076293945,1887600.0,0.06686403836557364,-1.6183678680642488,3.5041929527619633,80.12931163472571,71.15163989312056,-3.786048951518495,-5.4347737150475695,-5.812674846509275,-6.935250197320002,14.475261532971958,3.7624969482421875,2.0347165650857306,4.96787509918213,1.2108416294247135,8.724908568939547,3.089358364303422,6.846391834060839,-5.445701220703121,83.22928272115546,5.048324312866143,1.8785167348787097,8,-2.438751220703125,-3.772500991821289,-6.194999694824219,-6.247499465942383,4.325000762939453,1,0.050294202227661344,-3.1307557777856245,42.212501525878906,-1.655868144359193,41.584999084472656,2.463041474654548,41.55749893188477,0.050294202227661344
7432,2018-08-08,44.33000183105469,45.07749938964844,43.50749969482422,44.82500076293945,1557600.0,-0.015654446957835022,2.1400113678412165,-0.23740966390398302,74.65797794525014,69.7401318522882,-2.9315763341401038,-4.462384116613251,-4.970879205460548,-6.177182194703121,16.39156334366689,1.5699996948242188,2.137444605023255,3.9478769302368164,-0.13251041537350972,8.028264275847143,1.907683257431657,5.988070603041976,-4.229847216552734,66.47992842434853,-11.162618151378737,2.0401936728051626,8,-1.7337532043457031,-3.0162525177001953,-5.490001678466797,-5.542501449584961,5.62249755859375,2,0.07449803129617782,-1.6183678680642488,45.03499984741211,-3.1307557777856245,42.212501525878906,-1.655868144359193,41.584999084472656,0.07449803129617782
7433,2018-08-09,44.56999969482422,45.4900016784668,44.49499893188477,44.49499893188477,1015200.0,0.005413892484917637,-25.533136666501964,-0.151517019751683,73.79190978379611,70.0737550545564,-3.03317621058477,-4.4384913363592915,-5.089585976679771,-6.3613773741071356,18.573075026453324,1.1599998474121094,2.1282795005432718,3.8758749008178697,-0.48822799146032736,8.239977793096067,1.6938234546787712,6.057926346956968,-3.999857571552731,70.8203700930818,-5.590113938300959,2.182051446139098,8,-1.9737510681152344,-3.2562503814697266,-5.814999580383301,-5.782499313354492,4.64250183105468,3,0.07336774691841441,2.1400113678412165,44.33000183105469,-1.6183678680642488,45.03499984741211,-3.1307557777856245,42.212501525878906,0.07336774691841441
7434,2018-08-10,44.66999816894531,45.25500106811523,44.45249938964844,44.51499938964844,590400.0,0.0022436274356247843,-4.732179836512211,2.0666293677841336,72.54902574721473,71.68478132771537,-2.7896707294053584,-4.253082434989494,-5.068015697601332,-6.407219396585404,21.036723860370454,0.8025016784667898,2.03625159706435,3.6562484741210923,-0.8949784200352653,8.20747536827745,1.3806350270429135,5.931861921199271,-3.6674675376058588,70.23943432846079,-3.498966768966767,2.2756134470781775,8,-1.8799991607666016,-3.143749237060547,-5.891247749328613,-5.882497787475586,4.667503356933587,4,0.09435863723670734,-25.533136666501964,44.56999969482422,2.1400113678412165,44.33000183105469,-1.6183678680642488,45.03499984741211,0.09435863723670734
7435,2018-08-13,44.42499923706055,45.35749816894531,44.21749877929688,44.53250122070313,1022400.0,-0.0054846416370594175,-3.363609815216451,-0.6935666469777974,68.43636691847695,72.21031583933974,-1.9541892003926193,-3.681975103639431,-4.707027050158096,-6.1080207689045665,23.219326346131336,1.1399993896484304,1.9420458088050339,3.0843746185302763,-1.4605163567187986,7.629265593779351,0.8119291309057388,5.356820106154814,-3.0246711782985614,51.67573314811864,-18.164481899942118,2.2724454876245366,8,-1.2525005340576172,-2.549999237060547,-5.646248817443848,-5.63749885559082,5.225002288818352,0,0.10140689128829616,-4.732179836512211,44.66999816894531,-25.533136666501964,44.56999969482422,2.1400113678412165,44.33000183105469,0.10140689128829616
7436,2018-08-14,45.03499984741211,45.47999954223633,43.86249923706055,44.584999084472656,856000.0,0.013731021290433354,1.4141792850574908,-4.185976367055541,67.88358147384776,72.34006729796747,-2.0114769376369566,-3.949663426682555,-5.2133993505708816,-6.656171625498345,25.371562723890094,1.6175003051757812,2.0516463991218217,3.3485002517700195,-1.2164335838460403,7.913434087386079,1.0660333339619896,5.630967169578049,-3.268698155421397,77.04911093109307,10.2527660890716,2.2824669178080295,8,-1.5137500762939453,-3.1424999237060547,-6.25624942779541,-6.247499465942383,4.709999084472663,1,0.08787610683185298,-3.363609815216451,44.42499923706055,-4.732179836512211,44.66999816894531,-25.533136666501964,44.56999969482422,0.08787610683185298
7437,2018-08-15,44.99499893188477,45.0625,44.39500045776367,44.92250061035156,588000.0,-0.0008882184004189719,5.433716334221895,0.1611071080405363,66.82607813978646,72.14244941505143,-1.5317440747546627,-3.5439914555804677,-5.0809935656047855,-6.542748632382079,27.670231788144072,0.6674995422363281,2.3671098031194475,2.9609992980957074,-1.4935420646489348,7.41554066084035,0.7337286167233898,5.188269979468025,-2.8920014973236334,69.58513032064548,6.263780668188083,2.227270681372321,8,-1.4274997711181712,-3.102499008178718,-6.764372825622566,-6.207498550415046,3.9850006103515554,2,0.09701081858174287,1.4141792850574908,45.03499984741211,-3.363609815216451,44.42499923706055,-4.732179836512211,44.66999816894531,0.09701081858174287
7438,2018-08-16,44.93000030517578,45.3025016784668,44.62749862670898,45.0525016784668,610000.0,-0.0014445744694291385,1.1686797193369718,-1.6897132333594767,74.1413354627197,72.39457458522588,-1.048285539526205,-3.1309327445205497,-4.954758642574099,-6.4216840413219956,30.157222569855158,0.6750030517578196,2.5964435294813484,2.5731256484985323,-1.7279521264959996,6.874203423493064,0.4225867610012699,4.723664535995795,-2.5172427874498453,65.99696239310595,2.11182374804784,2.150538887497266,8,-1.147500991821289,-3.0375003814697266,-6.7756242752075195,-6.142499923706055,5.1274986267089915,3,0.11178497775113705,5.433716334221895,44.99499893188477,1.4141792850574908,45.03499984741211,-3.363609815216451,44.42499923706055,0.11178497775113705
7439,2018-08-17,45.125,45.56499862670898,44.93249893188477,44.93249893188477,1143200.0,0.004340077754278582,-5.5713889384304744,-1.5714196742751576,86.62443855587405,73.89333618463239,-0.7692201478603167,-3.005919828898975,-5.081044501181239,-6.5492944436155085,32.047548544000136,0.634998321533196,2.7416275198581417,2.467125320434569,-1.716736871795625,6.650987512664763,0.3751942243194719,4.559056416549666,-2.4272632057624506,74.15572484875675,2.716121949711564,2.0919310961150974,8,-0.7537498474121094,-3.2325000762939453,-6.893750190734863,-6.337499618530273,5.3600006103515625,4,0.09058175126601431,1.1686797193369718,44.93000030517578,5.433716334221895,44.99499893188477,1.4141792850574908,45.03499984741211,0.09058175126601431
7440,2018-08-20,45.3224983215332,45.625,44.96500015258789,45.147499084472656,474800.0,0.004376694105999057,-1.4444570031859958,0.9090819015912984,85.49332787813935,74.48933798945612,-0.5354841848958927,-2.9118585893060214,-5.213612565921956,-6.6801256214646685,33.56656518559592,0.6599998474121094,2.8592937393865085,2.384748649597171,-1.7211955548268634,6.490692854021205,0.3317765473851537,4.437720751809188,-2.362580592904969,82.83679162996262,6.736439541762024,2.052972102212016,8,-0.7562484741210938,-3.4299983978271484,-7.041872978210449,-6.534997940063477,5.057502746582024,0,0.08858742022255472,-5.5713889384304744,45.125,1.1686797193369718,44.93000030517578,5.433716334221895,44.99499893188477,0.08858742022255472
7441,2018-08-21,46.21749877929688,46.32749938964844,45.21500015258789,45.21500015258789,791200.0,0.01974737692997941,-1.219452889851179,5.728588555858352,85.27568068318551,75.66908273811562,-1.3914311933845696,-3.548117921916372,-6.041534863343351,-7.516988087692717,34.512639036961254,1.1124992370605469,2.997171163131746,2.999999237060557,-1.2030165804573016,7.203015054578415,0.8984913283016311,5.1015071458194825,-3.0163745910292192,94.30785660283539,17.45838740002283,2.101507908758929,8,-1.12249946594239,-4.146249771118171,-7.911248207092292,-7.4299983978271555,4.74000167846679,1,0.07426846621391814,-1.4444570031859958,45.3224983215332,-5.5713889384304744,45.125,1.1686797193369718,44.93000030517578,0.07426846621391814
7442,2018-08-22,46.20750045776367,46.31000137329102,45.61249923706055,45.912498474121094,802400.0,-0.0002163319477965775,1.789987259008288,0.29426672095403505,84.29209141331896,76.83576958584038,-1.214857505335452,-3.331059630831149,-5.973427130863541,-7.423810115150644,34.88879578943644,0.6975021362304759,3.0899720548403025,2.7501258850097656,-1.5646620049699322,7.0649137749894635,0.5927319400199167,4.907519829999615,-2.6937387493579337,92.94124246878124,17.481076621196507,2.157393944989848,8,-1.1125011444091797,-4.088750839233398,-7.901249885559082,-7.36250114440918,4.819999694824219,2,0.07655680223072392,-1.219452889851179,46.21749877929688,-1.4444570031859958,45.3224983215332,-5.5713889384304744,45.125,0.07655680223072392
7443,2018-08-23,46.98500061035156,47.10749816894531,46.20750045776367,46.20750045776367,781600.0,0.016826275926752787,-1.3151061982072152,2.6355760154138594,85.85662597989194,78.31439183391562,-1.8034122662432566,-3.887914116135363,-6.68588957905655,-8.119032170136748,35.22931583903451,0.8999977111816406,2.8200025260508212,3.2610010147094712,-1.2392310208442225,7.761233050263165,1.0108849969326243,5.511117032486318,-3.189865133821556,94.36792636491667,19.368627400033546,2.2501160177768456,8,-1.5000019073486328,-4.45625114440918,-8.572500228881836,-8.07750129699707,3.9650001525878906,3,0.04246033640457658,1.789987259008288,46.20750045776367,-1.219452889851179,46.21749877929688,-1.4444570031859958,45.3224983215332,0.04246033640457658
7444,2018-08-24,47.0625,47.33250045776367,46.75,47.0250015258789,728800.0,0.0016494495826688826,1.0173197347213783,0.048229539243546234,84.74216865362811,80.12614758226574,-1.6828108614695054,-3.6438476226464047,-6.707876550389464,-8.115961343901454,36.43813925184523,0.5825004577636719,2.6736393145491917,3.0157503128051744,-1.4692438760313138,7.5007445016416625,0.7732532183869338,5.258247407223415,-2.869881000380154,88.5955470766613,13.44241423825298,2.242497094418243,8,-1.4650001525878906,-4.177499771118164,-8.454374313354492,-8.107500076293945,3.354999542236328,4,0.06363875552477616,-1.3151061982072152,46.98500061035156,1.789987259008288,46.20750045776367,-1.219452889851179,46.21749877929688,0.06363875552477616
7445,2018-08-27,46.88249969482422,47.26750183105469,46.84500122070313,47.099998474121094,561200.0,-0.003824707679697892,-1.8889352600553895,-5.800203458798494,71.29687691010128,80.50540263073836,-1.2488885257209148,-3.025520175859967,-6.485561344811451,-7.859571442326924,39.25366411829754,0.4225006103515554,2.5329232331138343,2.4590000152587876,-1.6105735836400257,6.528573614157601,0.424213215809381,4.493786814708194,-2.2502972910642356,78.74849123565548,4.426216135337285,2.0347867994494053,8,-1.0187492370605469,-3.771249771118164,-8.097498893737793,-7.927499771118164,3.200000762939453,0,0.07684105879544334,1.0173197347213783,47.0625,-1.3151061982072152,46.98500061035156,1.789987259008288,46.20750045776367,0.07684105879544334
7446,2018-08-28,47.084999084472656,47.16999816894531,46.36750030517578,47.13000106811523,1302800.0,0.004319295919939847,11.840357676931058,0.20690683316960393,85.91920980384342,82.62686170452247,-1.262813118647344,-2.8275871789632774,-6.627207245568172,-7.972231822663218,41.965745542848175,0.8024978637695312,2.4259194709403005,2.315249443054199,-1.3889489319605062,6.019447818068905,0.46315025554684297,4.1673486305615555,-2.0747549531521585,85.61039548624049,9.870794331702598,1.8520991875073536,8,-1.1049995422363281,-3.809999465942383,-8.181873321533203,-8.129999160766602,1.2475013732910156,1,0.06997986721272276,-1.8889352600553895,46.88249969482422,1.0173197347213783,47.0625,-1.3151061982072152,46.98500061035156,0.06997986721272276
7447,2018-08-29,47.93000030517578,48.1500015258789,46.83000183105469,47.00749969482422,966400.0,0.017946293663235524,-1.0665416497455755,-20.499109943209138,87.83788892344637,84.14870097793656,-1.8413381281699017,-3.309255707113252,-7.39931422397207,-8.725560116992725,44.178039796641734,1.3199996948242116,2.43820339615786,2.82187557220459,-0.7280725617111443,6.371823706120324,1.0469015052467228,4.596849639162457,-2.5946402881532364,88.6743320601321,11.803865359849468,1.7749740669578653,8,-1.3887500762939453,-4.246250152587891,-8.809374809265137,-8.975000381469727,0.11999893188476562,2,0.06316503512020555,11.840357676931058,47.084999084472656,-1.8889352600553895,46.88249969482422,1.0173197347213783,47.0625,0.06316503512020555
7448,2018-08-30,47.834999084472656,48.125,47.6150016784668,47.68000030517578,504400.0,-0.0019820826225378507,-2.578985410252978,0.16802024579453165,85.68210437223885,84.04399717975485,-1.442636376927922,-2.866830332252853,-7.226506472809476,-8.548806533960402,46.16155874612337,0.5099983215332031,2.425970310011799,2.412999343872073,-0.9184670811610545,5.744465768905201,0.7472661313555093,4.078732556388637,-2.049296426033095,82.3280658802585,4.428019566626716,1.6657332125165631,8,-1.2774982452392578,-4.151248931884766,-8.555624008178711,-8.879999160766602,-0.47499847412109375,3,0.06673985845546992,-1.0665416497455755,47.93000030517578,11.840357676931058,47.084999084472656,-1.8889352600553895,46.88249969482422,0.06673985845546992
7449,2018-08-31,48.04249954223633,48.57749938964844,47.65999984741211,47.87250137329102,782000.0,0.004337837602907513,-2.084025747550905,1.096771017916867,91.13133664938076,84.67044259878168,-1.3329409452922718,-2.704402266256139,-7.337436160897056,-8.674434099018647,48.13359158358965,0.9174995422363281,2.451223227478174,2.2976247787475614,-0.7033629582090768,5.2986125157042,0.7971309102692388,3.798118647225884,-1.878509065006476,75.7918520794424,-5.201276072354972,1.5004938684783198,8,-1.146249771118164,-4.145000457763672,-8.628124237060547,-9.052499771118164,-0.9099998474121094,4,0.0605193578270633,-2.578985410252978,47.834999084472656,-1.0665416497455755,47.93000030517578,11.840357676931058,47.084999084472656,0.0605193578270633
7450,2018-09-04,47.77000045776367,48.125,47.084999084472656,47.89250183105469,705200.0,-0.005672042193247906,2.5404424416754865,-0.7206040750381775,83.68229378072418,84.4933996096193,-0.7562846848507547,-2.1019706677087058,-6.971879007992847,-8.319977198837712,49.29136224683492,1.0400009155273438,2.427365247839262,1.747250747680667,-0.8828318528398711,4.377333348201205,0.4322094474203979,3.062292047940936,-1.171578376298477,63.46157165592452,-17.285628934948512,1.3150413002602697,9,-0.6750011444091797,-3.8725013732910156,-8.354375839233398,-8.780000686645508,-2.170001983642578,1,0.05542179315684681,-2.084025747550905,48.04249954223633,-2.578985410252978,47.834999084472656,-1.0665416497455755,47.93000030517578,0.05542179315684681
7451,2018-09-05,47.29999923706055,47.81000137329102,47.10749816894531,47.584999084472656,881600.0,-0.009838836428705533,-1.0970182820248793,2.3265032852738767,75.66816705833156,83.53518579239848,-0.1302833484828696,-1.5321342568771001,-6.3864915325319345,-7.769001050667036,49.103737026135285,0.7025032043457102,2.2975424467007173,1.1639995574951172,-1.4820121088521034,3.810011223842338,-0.15900627567849313,2.4870053906687275,-0.34534324012236794,26.895454227934756,-52.98078784921821,1.3230058331736105,9,0.09250068664550781,-3.208749771118164,-7.860624313354492,-8.309999465942383,-2.137500762939453,2,0.05882666523434055,2.5404424416754865,47.77000045776367,-2.084025747550905,48.04249954223633,-2.578985410252978,47.834999084472656,0.05882666523434055
7452,2018-09-06,47.63249969482422,47.96749877929688,47.1349983215332,47.412498474121094,803600.0,0.007029608099933027,-1.148384048198008,-0.7719345210210009,78.40251774044813,82.70695154357139,-0.26752328702799133,-1.691245144314621,-6.587530460779568,-8.021682967947513,48.93723385386174,0.832500457763679,2.207261272647621,1.3313751220703125,-1.2515283326304854,3.9142785767711104,0.039923394719913574,2.6228268494207114,0.9449996948242188,36.68345047923323,-43.091653974593456,1.2914517273503998,9,-0.15999984741210938,-3.158750534057617,-8.183124542236328,-8.642499923706055,-1.375,3,0.014695864534178815,-1.0970182820248793,47.29999923706055,2.5404424416754865,47.77000045776367,-2.084025747550905,48.04249954223633,0.014695864534178815
7453,2018-09-07,47.84000015258789,48.59249877929688,47.63249969482422,47.63249969482422,592400.0,0.0043562789921398615,-8.252982810920189,0.9431786655569427,78.45911836516638,82.00883484485342,-0.3810602282153681,-1.7298971975440338,-6.57059947781768,-8.159642658426577,48.72795823945097,0.9599990844726634,2.067536408845754,1.375375556945798,-1.1596757048626358,3.9104268187542317,0.10784992604158106,2.642901187850015,-0.7050018310546875,50.082999731768915,-29.14700524963515,1.2675256309042178,9,-0.3600006103515625,-3.010000228881836,-8.268750190734863,-8.850000381469727,-2.292499542236328,4,0.004389612955745248,-1.148384048198008,47.63249969482422,-1.0970182820248793,47.29999923706055,2.5404424416754865,47.77000045776367,0.004389612955745248
7454,2018-09-10,48.8849983215332,48.9625015258789,47.91749954223633,48.33250045776367,708800.0,0.021843607140724197,1.9540513727435853,2.662634433311885,81.70894353772994,83.16573113681218,-1.2743629161202534,-2.574946066553572,-7.382455426159801,-9.12967470904286,48.62242267788484,1.1225013732910085,1.9842191431067633,2.2096237182617173,-0.39704856737083816,4.816296003894273,0.9062875754454396,3.512959861077995,-1.75,95.87200513637434,16.391923982692035,1.3033361428162764,9,-1.2199974060058594,-3.8237476348876953,-9.200623512268066,-9.894998550415039,-2.5374984741210938,0,-0.03119561754203637,-8.252982810920189,47.84000015258789,-1.148384048198008,47.63249969482422,-1.0970182820248793,47.29999923706055,-0.03119561754203637
7455,2018-09-11,48.93000030517578,49.25,48.5625,48.74750137329102,1056800.0,0.0009205683785971086,-1.4886802223219526,0.3303160860018928,78.44782888398832,82.33557770127271,-1.1157126170536458,-2.3875507886610308,-7.1955940845544575,-9.094057331429482,48.84341026359771,0.6875,1.8013766537796414,2.0293756484985366,-0.5367770301402999,4.595528327137373,0.7462993091791219,3.3124519878179512,-1.7219018554687509,85.06420437145238,7.151583045083342,1.2830763393194178,9,-0.8899993896484375,-3.510000228881836,-9.0600004196167,-9.836250305175781,-3.1525001525878906,1,-0.036736165933794696,1.9540513727435853,48.8849983215332,-8.252982810920189,47.84000015258789,-1.148384048198008,47.63249969482422,-0.036736165933794696
7456,2018-09-12,48.99250030517578,49.1974983215332,48.5525016784668,48.77750015258789,633200.0,0.0012773349603554252,1.064001855480075,1.1780899228695512,78.89001887561486,81.34136991818032,-0.9824988236365257,-2.253922812454988,-7.022900078465952,-9.077111211862402,49.49548634969329,0.6449966430664062,1.6488289985365583,1.894000625610353,-0.6767543429207663,4.464755594141472,0.6086231413447933,3.1793781098759126,-1.6618877624511725,87.82508319279988,11.325478638026325,1.2853774842655596,9,-0.8250007629394531,-2.9837493896484375,-8.584376335144043,-9.422500610351562,-3.1800003051757812,2,-0.06924532958968599,-1.4886802223219526,48.93000030517578,1.9540513727435853,48.8849983215332,-8.252982810920189,47.84000015258789,-0.06924532958968599
7457,2018-09-13,49.36000061035156,49.75249862670898,49.00249862670898,49.02000045776367,902400.0,0.007501154317224312,-2.9999593103095985,1.5813949362147584,76.92741528092066,80.36862668581163,-1.2581271880573723,-2.400727615119358,-7.139800416211003,-9.36733133114609,50.2770612369777,0.759998321533196,1.7114298987901435,2.04325084686279,-0.5167129417743013,4.6032146354998815,0.7632689525442444,3.323232741181336,-1.9142248201904337,81.48593329674608,6.947203720966769,1.2799818943185446,9,-0.9412517547607422,-2.730001449584961,-7.43062686920166,-8.26875114440918,-4.9850006103515625,3,-0.08503853493369262,1.064001855480075,48.99250030517578,-1.4886802223219526,48.93000030517578,1.9540513727435853,48.8849983215332,-0.08503853493369262
7458,2018-09-14,49.95249938964844,49.99750137329102,48.88999938964844,48.88999938964844,999600.0,0.012003621798428732,-1.0847096162683958,3.1249985975383994,79.34007714591112,79.05848674098168,-1.6971437035138024,-2.738041478294967,-7.476659220520517,-9.872012978288765,51.02019997695311,1.1075019836425852,1.7294138567805817,2.384624671936038,-0.17490026787723423,4.94414961174931,1.1048622020294019,3.664387141842674,-2.322185772563479,97.83644499871588,24.03995252447578,1.2797624699066366,9,-1.4112491607666016,-3.0224990844726562,-7.997500419616699,-8.861249923706055,-4.792499542236328,4,-0.07397026655266681,-2.9999593103095985,49.36000061035156,1.064001855480075,48.99250030517578,-1.4886802223219526,48.93000030517578,-0.07397026655266681
7459,2018-09-17,49.2125015258789,50.474998474121094,48.93000030517578,50.0,476400.0,-0.014814030785472276,-1.2846537864899168,-0.7411750344669185,71.23975908642001,77.67598288605899,-0.8646554027472959,-1.7666965747423902,-6.501274436862744,-9.043937060075628,51.74604582305214,1.5449981689453125,1.6351415545251697,1.44025173187255,-0.9447816287568571,3.8252850925019573,0.24773505155784648,2.6327684121872537,-1.3454691331733315,34.330348373219515,-37.23531957150676,1.1925166803147036,9,-0.421253204345696,-2.043752670288079,-7.257502555847161,-8.121252059936516,-3.370002746582017,0,-0.07447296524034763,-1.0847096162683958,49.95249938964844,-2.9999593103095985,49.36000061035156,1.064001855480075,48.99250030517578,-0.07447296524034763
7460,2018-09-18,49.3375015258789,49.65250015258789,49.07749938964844,49.26250076293945,731200.0,0.0025400050012549524,-1.5842527109853843,-0.09523924858794389,70.82757219528979,77.13813901238767,-0.8313473646308012,-1.6606208544676875,-6.402070895115813,-9.083389443702679,52.48070701565432,0.5750007629394531,1.5648759613329872,1.3645015716552678,-0.8197744276031358,3.5487775709136713,0.272363572026066,2.4566395712844695,-1.157513203403468,40.83230979560295,-27.760619257336657,1.0921379996292002,9,-0.5325031280517507,-2.168752670288079,-7.179377555847161,-8.198751449584954,-5.917503356933587,1,-0.060603021758174114,-1.2846537864899168,49.2125015258789,-1.0847096162683958,49.95249938964844,-2.9999593103095985,49.36000061035156,-0.060603021758174114
7461,2018-09-19,49.6500015258789,49.67499923706055,48.95249938964844,49.44250106811523,586400.0,0.006333924303728367,4.611739085346574,2.7666446264180435,67.6410381610576,75.94241905912206,-0.8665729805006634,-1.7948016590385194,-6.483886580219313,-9.305939658616367,52.83003213006816,0.7224998474121094,1.4608263074889507,1.5053764343261662,-0.6371252483040166,3.647878116956349,0.4341255930110748,2.5766272756412576,-1.194611985205988,47.949689288515984,-17.355257888300216,1.0712508413150903,9,-0.5962524414062429,-2.481252670288079,-7.126252174377434,-8.511251449584954,-4.690002441406243,2,-0.07799599706502647,-1.5842527109853843,49.3375015258789,-1.2846537864899168,49.2125015258789,-1.0847096162683958,49.95249938964844,-0.07799599706502647
7462,2018-09-20,49.74499893188477,49.90999984741211,49.23500061035156,49.79999923706055,866000.0,0.0019133414518901493,3.9090581217922042,-0.26506112694178025,69.58975735376394,74.95693450229957,-0.7044832787629502,-1.698260839846796,-6.33685907178706,-9.30449205635049,53.23856936843549,0.6749992370605469,1.4385453106851571,1.4234989166259808,-0.6277927814133122,3.474790614665274,0.3978530676063343,2.4491447656456273,-1.0472563191980768,53.94321994329741,-8.828026988765018,1.0256458490196483,9,-0.5487499237060618,-2.30999946594239,-7.038124084472663,-8.606248855590827,-4.704998016357429,3,-0.07905315139858571,4.611739085346574,49.6500015258789,-1.5842527109853843,49.3375015258789,-1.2846537864899168,49.2125015258789,-0.07905315139858571
7463,2018-09-21,48.97999954223633,49.8125,48.88000106811523,49.74499893188477,1518800.0,-0.01537841805356055,1.0722163353537224,13.909002635596321,58.62863177763292,72.39245541784436,0.2673450608066048,-0.8180812904865178,-5.343405572713216,-8.445998011964143,53.072278844723364,0.9324989318847727,1.4693754610588314,0.5587495803832994,-1.4113120630772897,2.5288112238438885,-0.42628124134699874,1.5437804021135975,1.4949989318847656,6.269507006378984,-52.58872900496931,0.9850308217302949,9,0.5337505340576172,-1.428750991821289,-6.25,-7.841249465942383,-4.614997863769531,4,-0.09401795804970059,3.9090581217922042,49.74499893188477,4.611739085346574,49.6500015258789,-1.5842527109853843,49.3375015258789,-0.09401795804970059
7464,2018-09-24,50.05749893188477,50.11249923706055,48.89250183105469,48.95000076293945,1024400.0,0.021998762754566803,1.0041045243764883,-1.4477111798144966,68.33667457229487,71.2689938276562,-0.6999518505112476,-1.7493904815577608,-6.173527442077322,-9.40678091962139,52.86111264036927,1.2199974060058594,1.4890010512383185,1.48649902343751,-0.5039009352277191,3.476898982102739,0.4912990441048919,2.481699002770128,0.3855995941162007,95.53749396456797,35.722312801822966,0.995199979332616,9,-0.5437488555908274,-2.353750228881843,-7.219999313354499,-8.918748855590827,-8.469997406005866,0,-0.0978374706881957,1.0722163353537224,48.97999954223633,3.9090581217922042,49.74499893188477,4.611739085346574,49.6500015258789,-0.0978374706881957
7465,2018-09-25,50.48500061035156,50.875,50.08250045776367,50.30500030517578,1135600.0,0.00854021250739101,-1.53599853515625,0.16252876097050087,75.70624286860487,70.91524093798843,-0.9875294142256053,-1.995472626967583,-6.331010835271627,-9.712937235063663,52.77663897817938,0.8175010681152273,1.515821457159241,1.7338756561279283,-0.26515053056109394,3.7329018428169505,0.7343625627834172,2.7333887494724394,-1.6049995422363352,80.45114794723293,15.791407893632396,0.9995130933445123,9,-0.6075000762939453,-2.565000534057617,-7.35312557220459,-9.346250534057617,-8.555000305175781,1,-0.09195804248644046,1.0041045243764883,50.05749893188477,1.0722163353537224,48.97999954223633,3.9090581217922042,49.74499893188477,-0.09195804248644046
7466,2018-09-26,50.38000106811523,51.165000915527344,50.290000915527344,50.67499923706055,916800.0,-0.0020798165983344497,-2.6842223614256575,-1.638875937778194,73.02055879049524,70.48114577238559,-0.743166898910971,-1.7191021222638767,-5.9590606266029695,-9.49135991198444,53.467568939886576,0.875,1.4172325919722226,1.4641260147094641,-0.49953930828745285,3.427791337706381,0.48229335321100564,2.4459586762079226,-1.4874992370605398,65.6455186068756,-2.447570728163811,0.9818326614984574,9,-0.3575000762939382,-2.19000053405761,-7.150626182556145,-9.241250991821282,-8.042499542236321,2,-0.13815011416454293,-1.53599853515625,50.48500061035156,1.0041045243764883,50.05749893188477,1.0722163353537224,48.97999954223633,-0.13815011416454293
7467,2018-09-27,50.95750045776367,51.27999877929688,50.540000915527344,50.540000915527344,1390400.0,0.011462869738086079,-2.544903832975501,-1.4152614700253112,74.59568684480426,69.95399129448482,-1.1960028379780923,-2.1693848896637604,-6.255057493853855,-9.951172808767701,53.73529196022231,0.8999977111816548,1.3859484557266057,1.8902503967285185,-0.2150766583663568,3.9955774518233937,0.8375868691810808,2.942913924275956,-1.974098663330075,86.56255712117216,15.522466155531845,1.052663527547437,9,-0.8775005340576172,-2.511251449584961,-7.37437629699707,-9.642499923706055,-8.4000015258789,3,-0.11769614520755523,-2.6842223614256575,50.38000106811523,-1.53599853515625,50.48500061035156,1.0041045243764883,50.05749893188477,-0.11769614520755523
7468,2018-09-28,51.02750015258789,51.5099983215332,50.86000061035156,50.98749923706055,1740800.0,0.00137368776324176,-3.4067914964051105,0.095810681164055,69.97672410236257,69.813654074034,-1.2264519655916999,-2.095378343021167,-6.050719056889619,-9.903401027106739,54.05510267238874,0.6499977111816406,1.353742297144919,1.8006250381469755,-0.39355119337044187,3.994801269664393,0.7035369223882668,2.897713153905684,-1.9063025390624944,81.5664253724709,13.10281816134399,1.0970881157587082,9,-0.8325004577636719,-2.168750762939453,-7.420625686645508,-9.712499618530273,-8.384998321533203,4,-0.11733867461968717,-2.544903832975501,50.95750045776367,-2.6842223614256575,50.38000106811523,-1.53599853515625,50.48500061035156,-0.11733867461968717
7469,2018-10-01,50.95000076293945,51.43500137329102,50.6875,51.11249923706055,1318800.0,-0.0015187769225748493,-1.1745494495738844,-4.062368872782758,68.72106712674059,69.57959795530631,-0.9795829156582485,-1.8855615249512994,-5.714516302401428,-9.706706580341745,54.06569717574365,0.7475013732910227,1.3232361545783107,1.5777505874633775,-0.6706257941249305,3.8261269690516855,0.45356239666921994,2.701938778257535,-1.6376990927734312,60.770690254135374,-5.362009809235332,1.1241881907941558,10,-0.7550010681152344,-2.011251449584961,-6.943126678466797,-9.245000839233398,-7.784999847412109,0,-0.12924433730847995,-3.4067914964051105,51.02750015258789,-2.544903832975501,50.95750045776367,-2.6842223614256575,50.38000106811523,-0.12924433730847995
7470,2018-10-02,50.41749954223633,50.87749862670898,50.08250045776367,50.6349983215332,810800.0,-0.010451446766031491,1.2633419492169937,1.3384665946758063,62.148343418063185,68.96929853941805,-0.31041684178862283,-1.2063993183824522,-4.944153001253255,-9.060648969076524,54.534217301968305,0.8675003051757812,1.2040716902080035,0.9128744125366239,-1.248366078662265,3.074114903735513,-0.16774583306281698,1.9934946581360649,-0.9293821399609286,23.46757168434836,-38.272084714517845,1.0806202455994434,10,-0.22249984741210938,-1.478750228881836,-6.1762495040893555,-8.599998474121094,-5.75,1,-0.17513756327721597,-1.1745494495738844,50.95000076293945,-3.4067914964051105,51.02750015258789,-2.544903832975501,50.95750045776367,-0.17513756327721597
7471,2018-10-03,50.08250045776367,51.0724983215332,49.834999084472656,50.78250122070313,1368000.0,-0.006644500173833778,-1.0711223476759144,3.218412375473584,56.19374827087552,67.48085308576378,0.10324086316740022,-0.687502541611174,-4.399213981790041,-8.619195681524758,54.878840848419216,1.2374992370605469,1.1670319935899087,0.4387502670288086,-1.4682181788734567,2.345718712931074,-0.5147339559223241,1.3922344899799413,-0.43263258194765086,14.776208120867885,-42.628845800306856,0.9534842229511313,10,0.11249923706054688,-1.1437511444091797,-5.595000267028809,-8.264999389648438,-6.86500167846679,2,-0.16278141223126785,1.2633419492169937,50.41749954223633,-1.1745494495738844,50.95000076293945,-3.4067914964051105,51.02750015258789,-0.16278141223126785
7472,2018-10-04,48.33250045776367,49.79999923706055,48.18999862670898,49.73249816894531,848400.0,-0.03494234481115488,1.0977208734787898,1.999994550438397,38.41201494227475,65.23456232627953,1.8235755782987866,1.1780266807009667,-2.4806680066969164,-6.773832792568648,54.346883508983154,1.8925018310546946,1.084082947146726,-1.346249771118167,-3.11874479264948,0.426245250413146,-2.2324972818838233,-0.46000226035251046,3.1774978637695312,4.29222422149166,-46.01576085619349,0.8862475107656557,10,1.5174980163574219,0.8374996185302734,-3.705000877380371,-6.5149993896484375,-5.632499694824219,3,-0.12403659804697287,-1.0711223476759144,50.08250045776367,1.2633419492169937,50.41749954223633,-1.1745494495738844,50.95000076293945,-0.12403659804697287
7473,2018-10-05,48.04999923706055,48.81000137329102,47.65499877929688,48.2750015258789,800800.0,-0.0058449535618376736,-1.275859995414893,0.16071618333464524,41.10216034873919,62.2085051903289,2.190653691353745,1.556889710855927,-2.0372461525815595,-6.386065059178094,53.24058048664014,1.1550025939941406,0.9999507827612177,-1.6392509460449247,-3.3678269542053343,0.08932506211548485,-2.503538950125133,-0.7749629419647164,3.393599090576174,10.44974038883628,-40.1493172504888,0.8642880040802055,10,1.5324993133544922,1.2474994659423828,-2.9374990463256836,-5.823747634887695,-7.132499694824219,4,-0.1143080206531919,1.0977208734787898,48.33250045776367,-1.0711223476759144,50.08250045776367,1.2633419492169937,50.41749954223633,-0.1143080206531919
7474,2018-10-08,47.36000061035156,48.09249877929688,46.77750015258789,48.00749969482422,728000.0,-0.014360013270859673,2.217132831238121,2.8777444348372474,36.0690241571652,57.80436977794672,2.7466076035375266,2.2417153424209175,-1.1573382104268717,-5.60352340811788,51.94081348933266,1.3149986267089915,0.8728142985746032,-2.252999687194823,-4.245363157538968,-0.2606362168506777,-3.2491814223668953,-1.2568179520227503,3.932053735351566,13.562298162904963,-36.69120281072591,0.9961817351720734,10,1.7837486267089844,1.7837486267089844,-2.239375114440918,-5.133749008178711,-6.869998931884766,0,-0.09960934794130394,-1.275859995414893,48.04999923706055,1.0977208734787898,48.33250045776367,-1.0711223476759144,50.08250045776367,-0.09960934794130394
7475,2018-10-09,47.13249969482422,47.50500106811523,46.86249923706055,47.19250106811523,637200.0,-0.004803651026085931,-1.141664600380173,0.09266634460166927,32.04989000611454,53.25207324634886,2.736296406679706,2.4534363210239007,-0.6980363148046749,-5.283264055280597,50.43036941868555,0.6425018310546804,0.8524537773744711,-2.3906255722045913,-4.656158007295602,-0.1250931371135806,-3.523391789750093,-1.2578593546590895,3.888681399291997,8.265417778361996,-40.532977351573265,1.1327662175455047,10,2.011249542236328,2.011249542236328,-1.7356252670288086,-4.692499160766602,-6.779998779296875,1,-0.0841775591149595,2.217132831238121,47.36000061035156,-1.275859995414893,48.04999923706055,1.0977208734787898,48.33250045776367,-0.0841775591149595
7476,2018-10-10,45.599998474121094,47.35749816894531,45.54999923706055,47.11249923706055,1277600.0,-0.032514745252762656,-1.241860201037598,25.207769088946975,25.47337228688147,47.79403829546855,3.933051328001575,3.9197141358221756,1.0270440110884635,-3.671363052185953,49.240092038071616,1.8074989318847656,0.6200762878060573,-3.7535017013549776,-6.615739850924328,-0.8912635517856273,-5.184620776139653,-2.3223826265703025,5.166561763503424,1.17645263671875,-45.03082672152276,1.4311190747846747,10,2.9300003051757812,2.9300003051757812,-0.10374927520751953,-3.1599979400634766,-4.837497711181641,2,-0.020449538664216838,-1.141664600380173,47.13249969482422,2.217132831238121,47.36000061035156,-1.275859995414893,48.04999923706055,-0.020449538664216838
7477,2018-10-11,45.162498474121094,46.75,44.86000061035156,45.27999877929688,1191200.0,-0.009594298566660941,-4.2318609489012555,0.0776861129956944,26.500459078602276,42.963342181717415,3.8689446981844924,4.244227905587337,1.6236914203953958,-3.1538460888603623,47.88509084057612,1.8899993896484375,0.26359180391887094,-3.981126594543454,-7.402343248368986,-0.5599099407179224,-5.6917349214562165,-2.270518267630692,5.186736883458309,7.658172287147163,-41.79985571805051,1.710608326912765,10,2.9850025177001953,3.022500991821289,0.579376220703125,-2.7224979400634766,-5.104999542236321,3,-0.04306669826822651,-1.241860201037598,45.599998474121094,-1.141664600380173,47.13249969482422,2.217132831238121,47.36000061035156,-0.04306669826822651
7478,2018-10-12,46.25749969482422,46.79499816894531,45.42250061035156,45.8375015258789,1148800.0,0.02424580697922596,-1.19599609375,-3.574443217972703,26.658490533321626,38.289722560226416,2.2642755905344174,3.0126745347637325,0.6911089000852471,-4.160652672747503,46.325928191413205,1.6324996948242188,-0.0611703407854165,-2.7013753890991197,-6.331373996699348,0.9286232185011087,-4.516374692899234,-0.8863760852990055,3.5428121880324,43.232788123392005,-0.3801184446347037,1.8149993038001149,10,1.708749771118164,1.927499771118164,-0.2843751907348633,-3.8174991607666016,-7.470001220703125,4,-0.07690642501982914,-4.2318609489012555,45.162498474121094,-1.241860201037598,45.599998474121094,-1.141664600380173,47.13249969482422,-0.07690642501982914
7479,2018-10-15,45.54750061035156,46.16999816894531,45.47249984741211,46.04499816894531,636800.0,-0.015348842655931505,-1.1544380162367884,-1.1845231607629227,20.688633765537375,33.68308815439021,2.377341536194095,3.619601601646778,1.5577386075672877,-3.3676880857166935,44.47192175218871,0.7849998474121094,-0.5032676800315699,-3.2281244277954073,-7.1615644603058755,0.7053156047150608,-5.194844444050645,-1.2614044115401697,3.7587801452545477,25.9924340648802,-12.425290286621035,1.966720016255234,10,2.4187488555908203,2.6374988555908203,0.6074991226196289,-3.1000003814697266,-6.467498779296875,0,-0.10165214350011942,-1.19599609375,46.25749969482422,-4.2318609489012555,45.162498474121094,-1.241860201037598,45.599998474121094,-0.10165214350011942
7480,2018-10-16,46.34749984741211,46.54499816894531,45.78250122070313,45.78250122070313,1629600.0,0.01756406446765002,-1.6991108020336527,-1.135681204760138,27.88592768999436,30.537774756514533,1.0496844948849429,2.7237622928402487,0.9066660644927254,-4.074597093766812,42.35951283769506,0.99749755859375,-0.9107822553878719,-2.278625106811525,-6.347113668194503,1.789863454571453,-4.312869387503014,-0.24438082612003598,2.5141528936685447,59.559587233314595,23.570373614382838,2.0342442806914884,10,0.9825000762939453,1.8374996185302734,0.015625953674316406,-3.714998245239258,-7.227500915527337,1,-0.12638218217227903,-1.1544380162367884,45.54750061035156,-1.19599609375,46.25749969482422,-4.2318609489012555,45.162498474121094,-0.12638218217227903
7481,2018-10-17,45.77750015258789,46.334999084472656,45.41999816894531,46.287498474121094,1328400.0,-0.01229839142781819,2.0247987036324773,-0.9026540905132076,21.56970385221588,28.6664068576191,1.0558324720594428,3.1502854091335166,1.5310480746714603,-3.4032984082951145,40.46614634940233,0.9275016784667969,-1.3604035539648152,-2.6549997329711914,-6.883757737999886,1.5737582720575034,-4.769378735485539,-0.540620730456844,2.6839873754198535,47.416056840046686,17.08773871145179,2.114379002514346,10,1.0575008392333984,2.407499313354492,0.9525003433227539,-3.001249313354492,-5.907501220703118,2,-0.11850798359407266,-1.6991108020336527,46.34749984741211,-1.1544380162367884,45.54750061035156,-1.19599609375,46.25749969482422,-0.11850798359407266
7482,2018-10-18,45.8125,46.81999969482422,45.59500122070313,45.70000076293945,1224000.0,0.0007645644103642102,-6.596929300576343,-0.22058746531232,21.267219205727542,26.462524508395582,0.699319585217097,2.9571832000831293,1.574686159860832,-3.3296199489265845,38.15345787036304,1.2249984741210866,-1.775152418472139,-2.423374938964841,-6.759511735711044,1.912761857781362,-4.591443337337942,-0.2553065405917394,2.288838836242128,28.03581451872197,4.015738494338173,2.1680683983731015,10,0.6637496948242188,2.372499465942383,1.275625228881836,-2.9125003814697266,-6.130001068115227,3,-0.11023190694811558,2.0247987036324773,45.77750015258789,-1.6991108020336527,46.34749984741211,-1.1544380162367884,45.54750061035156,-0.11023190694811558
7483,2018-10-19,44.375,46.25500106811523,44.290000915527344,45.974998474121094,1520000.0,-0.03137789904502042,-1.2203433665090417,-14.22230511003357,18.49544850195926,24.50990499115048,1.7441113894406897,4.249893461407929,3.0680045284922883,-1.801155773805661,36.72170662756982,1.9650001525878835,-2.199108672742902,-3.63062496185303,-8.278255345073035,1.0170054213669744,-5.9544401534630325,-1.306809770243028,3.4022050136530737,3.3596492286165764,-15.350293569539392,2.323815191610004,10,1.522500991821289,3.5249996185302734,3.149374008178711,-1.2237510681152344,-4.8300018310546875,4,-0.09729579871808958,-6.596929300576343,45.8125,2.0247987036324773,45.77750015258789,-1.6991108020336527,46.34749984741211,-0.09729579871808958
7484,2018-10-22,45.15999984741211,45.40750122070313,44.025001525878906,44.41749954223633,1039600.0,0.017690137406469963,1.234337431104411,-0.4640631332999547,25.403510199652786,23.77141834598806,0.6864060302054682,3.2455750512380916,2.345871927448094,-2.4913798282243533,35.100806275481304,1.3824996948242259,-2.3619216046433564,-2.600750160217288,-7.308869563284702,2.107369242850126,-4.954809861750995,-0.24669045868358097,2.198740674465874,40.608195531000746,21.5706064880508,2.354059701533706,10,0.53125,2.6075000762939453,2.575625419616699,-1.8349990844726562,-4.369998931884766,0,-0.14110941972592128,-1.2203433665090417,44.375,-6.596929300576343,45.8125,2.0247987036324773,45.77750015258789,-0.14110941972592128
7485,2018-10-23,45.84249877929688,46.34000015258789,44.165000915527344,44.44250106811523,1534000.0,0.015112908197316699,-1.2250654157829113,1.8855180279693167,30.788392672877393,24.361976166654273,-0.22162975019161024,2.316190806871063,1.7433653818172061,-3.0767667238560534,32.63597423769971,2.174999237060547,-2.537164896476064,-1.6861261367797766,-6.285230162916186,2.9129778893566325,-3.9856781498479776,0.6134258762884244,1.0495182831412322,65.0267779640015,43.57265396065882,2.299552013068203,10,-0.4199981689453196,1.9250011444091726,2.1374998092651296,-2.27874946594239,-5.24749755859375,1,-0.1475158887127731,1.234337431104411,45.15999984741211,-1.2203433665090417,44.375,-6.596929300576343,45.8125,-0.1475158887127731
7486,2018-10-24,43.41999816894531,46.63249969482422,43.3224983215332,45.72000122070313,1514400.0,-0.05284399138045248,-1.6533047932115281,-1.6428620085503738,29.019850110017757,24.641908503478213,2.0775996387774214,4.416991786878974,4.199692827851123,-0.5810726086986193,30.103051906416812,3.3100013732910156,-2.690194393581322,-3.7606266021728487,-8.502361472878675,0.981108268532978,-6.131494037525762,-1.3897591668199354,0.6050033569335938,2.7877000465725543,-19.97652194989675,2.370867435352914,10,1.6512508392333984,3.9962501525878906,4.566875457763672,0.3562507629394531,-3.0649986267089844,2,-0.09903269042825458,-1.2250654157829113,45.84249877929688,1.234337431104411,45.15999984741211,-1.2203433665090417,44.375,-0.09903269042825458
7487,2018-10-25,44.959999084472656,45.35499954223633,43.60749816894531,43.63000106811523,834800.0,0.03546754906656768,-1.5418131275159592,-0.5782592398479444,38.083300747315825,25.91133186058868,0.5653008392802192,2.534584661448882,2.7134006756254934,-2.044568798159844,27.379422512372386,1.9350013732910156,-2.7745794552016605,-1.920750617980957,-6.408561545511716,2.5670603095498024,-4.164656081746337,0.32315484578442266,1.6725006103515625,49.47130161796111,24.110485550869768,2.243905463765378,10,0.11124992370605469,2.456249237060547,3.151249885559082,-0.8349990844726562,-3.9074974060058594,3,-0.11321174947144874,-1.6533047932115281,43.41999816894531,-1.2250654157829113,45.84249877929688,1.234337431104411,45.15999984741211,-0.11321174947144874
7488,2018-10-26,45.040000915527344,45.58250045776367,43.50500106811523,44.25,668000.0,0.001779400193144598,1.215999348958341,0.5939865366799433,40.61109241414233,28.124938377100346,0.32903657987694857,2.090179492074647,2.6912400150900453,-2.0628310499810922,24.31298593011939,2.0774993896484446,-2.6477758673992042,-1.5413738250732436,-5.647016471639667,2.5642688214931795,-3.594195148356455,0.5114474982099679,1.592498779296875,51.88827436305531,24.000854066846863,2.0528213232832107,10,0.031248092651367188,2.3762474060058594,3.275623321533203,-0.8975009918212891,-4.942501068115234,4,-0.11894986400401242,-1.5418131275159592,44.959999084472656,-1.6533047932115281,43.41999816894531,-1.2250654157829113,45.84249877929688,-0.11894986400401242
7489,2018-10-29,44.3650016784668,46.227500915527344,43.67250061035156,45.65250015258789,1238000.0,-0.014986661264206225,1.0964105068108974,-1.629743015249114,39.191573311752734,29.38112122396239,0.914866498797565,2.3679589497164812,3.411143047421511,-1.3274345921828257,21.184990447653814,2.5550003051757812,-2.520966464352348,-1.8871231079101562,-5.549930139095238,1.7756839232749257,-3.7185266235026972,-0.05571959231761525,2.1423980712890653,31.4955566286388,1.0795675708068693,1.8314035155925417,10,0.7062473297119141,3.0512466430664062,4.167497634887695,-0.2225017547607422,-4.242500305175781,0,-0.10864427650548125,1.215999348958341,45.040000915527344,-1.5418131275159592,44.959999084472656,-1.6533047932115281,43.41999816894531,-0.10864427650548125
7490,2018-10-30,41.587501525878906,45.19499969482422,41.43999862670898,42.95249938964844,2145200.0,-0.06260565868379064,-3.524087691883415,1.060193772036384,35.71811078874278,30.953166439132044,3.292383280582307,4.690504122369745,6.195831084517408,1.4912125849259894,19.516830821263845,3.7550010681152415,-2.5503364916063163,-4.223123359680173,-7.900555471723223,-0.545691247637123,-6.061839415701698,-2.384407303658648,4.799802276611331,2.840690781474777,-29.982010313395953,1.8387160560215237,10,2.5424976348876953,4.8874969482421875,7.021247863769531,2.5549983978271484,-2.532501220703125,1,-0.019176449199654333,1.0964105068108974,44.3650016784668,1.215999348958341,45.040000915527344,-1.5418131275159592,44.959999084472656,-0.019176449199654333
7491,2018-10-31,41.93000030517578,42.2400016784668,40.31499862670898,40.88249969482422,2334400.0,0.008235618075871809,1.3088445894318885,-0.7674009155287765,38.41606052553011,32.85859325244344,2.6225064554979056,3.9061974330845715,5.835795299934446,1.1875199400723915,18.37932182598356,1.9250030517578196,-2.459898169101521,-3.4729995727539062,-6.959026454654534,0.013027309146721677,-5.21601301370422,-1.7299861318035923,4.2975006103515625,27.315028385207906,-8.331807703152958,1.7430134409503157,10,1.5437488555908203,3.9824981689453125,6.96875,2.4125003814697266,-3.022499084472649,2,-0.031838756850852135,-3.524087691883415,41.587501525878906,1.0964105068108974,44.3650016784668,1.215999348958341,45.040000915527344,-0.031838756850852135
7492,2018-11-01,42.337501525878906,42.58250045776367,40.67250061035156,41.52750015258789,1172800.0,0.009718607625500697,1.938463028225842,0.7732705501900975,35.224280628296356,34.71735237759201,1.8665235931693616,3.190095471721719,5.415453023774447,0.8165188342985488,19.371234999090962,1.9099998474121094,-2.4882405359035147,-2.7657484054565415,-6.22200519236069,0.6905083814476072,-4.493876798908616,-1.0376200120044672,3.416999206542968,34.2072239531282,-0.46021025499053536,1.7281283934520746,11,1.1362476348876953,3.5749969482421875,6.768749237060547,2.1499996185302734,-2.9550018310546875,3,-0.04682614495876114,1.3088445894318885,41.93000030517578,-3.524087691883415,41.587501525878906,1.0964105068108974,44.3650016784668,-0.04682614495876114
7493,2018-11-02,42.55749893188477,43.537498474121094,41.977500915527344,42.73749923706055,975200.0,0.00519627748631768,-1.3283609282834954,-0.22222222222221344,38.29744730267266,36.15001205570532,1.5216153472105347,2.6746461306999905,5.159841208070517,0.6330347264188774,20.701083634254523,1.55999755859375,-2.4119229691614805,-2.2711259841918903,-5.612454615019523,1.0702026466357424,-3.9417902996057066,-0.6004616687780739,2.7618416320800705,37.9281088722245,2.0739799182258736,1.6706643154138157,11,0.9162502288818288,3.354999542236321,6.70562553405761,1.989999771118157,-2.0625,4,-0.03536385575258527,1.938463028225842,42.337501525878906,1.3088445894318885,41.93000030517578,-3.524087691883415,41.587501525878906,-0.03536385575258527
7494,2018-11-05,42.64250183105469,43.19499969482422,41.8650016784668,42.59749984741211,952400.0,0.001997365947326024,1.3130446320468379,-0.250010596363338,34.63931345578955,36.57789214269556,1.1643998704156644,2.337967769706921,5.03697892913128,0.5795821281270506,21.973824091147375,1.3299980163574219,-2.3455937595597263,-1.9502481460571275,-5.204065251576587,1.303568959462332,-3.5771566988168573,-0.3233395932973977,2.2764913779296876,47.694727354734795,14.22618824846392,1.6269085527597296,11,0.8312473297119141,3.2324981689453125,6.884372711181641,2.0674972534179688,-3.7250022888183594,0,-0.05968228585005686,-1.3283609282834954,42.55749893188477,1.938463028225842,42.337501525878906,1.3088445894318885,41.93000030517578,-0.05968228585005686
7495,2018-11-06,43.165000915527344,43.1974983215332,42.16749954223633,42.56999969482422,815600.0,0.012253011949034942,2.1212271839273122,13.22166652538781,39.12591437612835,37.7007881722634,0.24826396799094397,1.5842170933121622,4.487714207140016,0.08592442253567611,23.314527833274017,1.029998779296875,-2.0780990171857283,-1.2293741226196317,-4.3104157703971,1.8516675251578363,-2.7698949465083658,0.31114670126910227,1.3856727268750006,88.4407268818681,54.39273053649509,1.5405208238887353,11,0.10624885559082031,2.52874755859375,6.401873588562012,1.5649986267089844,-5.370002746582031,1,-0.07048533482462827,1.3130446320468379,42.64250183105469,-1.3283609282834954,42.55749893188477,1.938463028225842,42.337501525878906,-0.07048533482462827
7496,2018-11-07,44.66749954223633,45.02000045776367,43.477500915527344,43.477500915527344,823600.0,0.03480826120331448,-1.5924391971816088,1.9999935887572446,45.75296551689008,38.55297314666054,-1.1830806601298463,0.008723267122476841,2.9688290994166877,-1.3711186335120047,23.09091049141002,1.8549995422363281,-1.9121117604090756,0.31974945068359517,-2.712306484792933,3.351805386160123,-1.1962785170546653,1.8357774184218556,-4.352500915527351,91.8918705486057,54.72531835428843,1.5160279677382622,11,-1.396249771118164,1.0262489318847656,4.899374961853027,0.30624961853027344,-7.967498779296875,2,-0.1256506250535364,2.1212271839273122,43.165000915527344,1.3130446320468379,42.64250183105469,-1.3283609282834954,42.55749893188477,-0.1256506250535364
7497,2018-11-08,43.21749877929688,44.709999084472656,43.15750122070313,44.709999084472656,926000.0,-0.03246209834442082,1.0803987220447189,-1.254203384505894,45.71057552520827,39.119582381223424,-0.006981332335989521,1.376091206057069,4.358015309368504,0.11684648529092811,22.443783112082933,1.5524978637695241,-1.9035477801161491,-1.03300132751464,-4.079758951496764,2.013756296467484,-2.5563801395056984,0.4903774844764186,-2.808400115966812,42.86838745248274,1.3666039013441065,1.5233788119910616,11,0.05375099182128196,1.8400001525878835,6.349375724792473,1.9825000762939382,-6.680000305175788,3,-0.09972806572180504,-1.5924391971816088,44.66749954223633,2.1212271839273122,43.165000915527344,1.3130446320468379,42.64250183105469,-0.09972806572180504
7498,2018-11-09,42.70000076293945,43.17250061035156,42.44250106811523,42.95750045776367,1390400.0,-0.011974270399131348,1.123635031960248,0.17252907348242894,40.699435280516575,39.287122599974964,0.16056614813611247,1.7005954847131477,4.810494178090366,0.6719204445069238,21.974072501778508,0.7749977111816548,-1.6889439472782684,-1.372624397277832,-4.340387617659545,1.5951388231038806,-2.8565060074686883,0.11125721291302426,-2.1986840637207123,26.46590832148419,-14.523122337092747,1.483881610190855,11,0.05499839782714844,1.8624992370605469,6.809998512268066,2.663747787475586,-6.31500244140625,4,-0.07769323205714296,1.0803987220447189,43.21749877929688,-1.5924391971816088,44.66749954223633,2.1212271839273122,43.165000915527344,-0.07769323205714296
7499,2018-11-12,40.91749954223633,43.33250045776367,40.77000045776367,42.68000030517578,761600.0,-0.041744758521180314,-1.4908882918861392,6.844671268999437,32.8097767024134,38.9639743681606,1.5674449418015115,3.2869681990230433,6.499233493877135,2.4893189066710733,21.80361755731696,2.5625,-1.7519553774597014,-2.9236255645751967,-6.120462903192141,0.2732117740417479,-4.522044233883669,-1.3252068952667244,-0.32580916784668545,3.470566693474265,-33.05360615101831,1.5984186693084714,11,1.75,3.2862491607666016,8.522499084472656,4.446249008178711,-5.595001220703125,0,-0.010325670314126567,1.123635031960248,42.70000076293945,1.0803987220447189,43.21749877929688,-1.5924391971816088,44.66749954223633,-0.010325670314126567
7500,2018-11-13,40.4900016784668,41.45249938964844,40.337501525878906,41.02000045776367,1131600.0,-0.010447800294547727,-1.6706564941294715,0.30070839709195746,38.11842270131967,38.93090349880387,2.037114992753004,3.4289404140987116,6.834853526822208,2.948424763974792,22.151709774008243,1.1149978637695312,-1.9022392666422547,-3.058248519897461,-6.359811220297772,0.2433141805028498,-4.709029870097616,-1.4074671696973056,4.529998779296875,3.25681126266712,-35.98427469142197,1.6507813502001558,11,2.188749313354492,3.4199981689453054,8.65374755859375,4.873746871948242,-6.042503356933601,1,-0.038836800964292095,-1.4908882918861392,40.91749954223633,1.123635031960248,42.70000076293945,1.0803987220447189,43.21749877929688,-0.038836800964292095
7501,2018-11-14,40.352500915527344,40.68999862670898,40.11999893188477,40.60499954223633,1253600.0,-0.0033959189241669074,1.6982438716085289,0.4764136005067081,28.91787202163809,38.2301914313974,2.1538115430134823,3.3088199636316915,6.89213622848861,3.1298685144629985,22.26962760210091,0.5699996948242045,-2.0019917162985763,-2.924499320983884,-6.344201663876994,0.4952030219092265,-4.634350492430443,-1.2146481495373251,4.573849563598635,5.065402525345981,-31.523323734445512,1.709851171446556,11,2.217498779296875,3.3862476348876953,8.791248321533203,5.011247634887695,-7.165000915527344,2,-0.06337903942895207,-1.6706564941294715,40.4900016784668,-1.4908882918861392,40.91749954223633,1.123635031960248,42.70000076293945,-0.06337903942895207
7502,2018-11-15,40.76250076293945,41.21749877929688,39.92250061035156,40.102500915527344,1065200.0,0.010160456926087136,-1.5392109564040275,-2.613874998111526,31.001546888686704,37.419535829843404,1.6728175268296965,2.636250443288958,6.394309507679466,2.7715118868325845,22.812896193213167,1.2949981689453196,-1.813287226721556,-2.2619995117187486,-5.6389197367220305,1.1149207132845333,-3.950459624220386,-0.5735393992171112,3.971595654296877,24.633436662039063,-9.606083808231954,1.68846011250164,11,1.708749771118164,2.6087493896484375,7.767498016357422,4.601247787475586,-5.9324989318847585,3,-0.09966267829410391,1.6982438716085289,40.352500915527344,-1.6706564941294715,40.4900016784668,-1.4908882918861392,40.91749954223633,-0.09966267829410391
7503,2018-11-16,40.05749893188477,41.23749923706055,39.9474983215332,40.51499938964844,1956400.0,-0.017295352784038598,-2.808111349470448,-0.6931826720226463,30.919143615133777,37.0061836253261,2.219282027411495,3.1634004954596193,6.994792099206727,3.568092134485994,22.41071113777829,1.2900009155273438,-1.7102893829595018,-2.7511262893676687,-6.311559739174307,0.8093071604389692,-4.531343014270988,-0.9709095644643497,4.387901736938474,3.958895236774339,-29.36251875929885,1.7802167249033207,11,2.4137516021728445,3.313751220703118,8.108751296997063,5.499999999999993,-4.712497711181648,4,-0.08787369535350209,-1.5392109564040275,40.76250076293945,1.6982438716085289,40.352500915527344,-1.6706564941294715,40.4900016784668,-0.08787369535350209
7504,2018-11-19,38.787498474121094,40.30749893188477,38.50749969482422,40.102500915527344,1481200.0,-0.031704437162271004,1.0869574832263653,2.8743194003218964,35.68505418587017,36.62386582640852,3.2239794439593794,4.143974465944382,8.10967227234368,4.91922395313442,22.072529100462283,1.799999237060554,-1.6280410107401195,-3.7025016784667955,-7.50898697986058,0.10398362292698948,-5.6057443291636915,-1.7992590277698994,5.386528191193854,9.507599603116006,-26.52642564940672,1.9032426506968934,11,2.9762516021728516,3.876251220703125,9.288125991821289,7.152500152587891,-3.3499984741210938,0,-0.061940064379012005,-2.808111349470448,40.05749893188477,-1.5392109564040275,40.76250076293945,1.6982438716085289,40.352500915527344,-0.061940064379012005
7505,2018-11-20,39.08000183105469,39.16999816894531,38.09749984741211,38.38249969482422,1341200.0,0.007541176111905079,1.4444550710776856,-0.5304188906938965,35.35458637796776,35.468490366528265,2.560327072727709,3.498220940524412,7.6607985307121425,4.707103277621314,22.81584750528858,1.0724983215332031,-1.6208661229153165,-3.071873474121091,-6.825512898893521,0.6817659506513394,-4.948693186507306,-1.1950537617348758,4.640702676621004,31.28987817263817,-5.605506289988583,1.8768197123862138,11,2.3237476348876953,3.3787479400634766,8.995622634887695,7.208747863769531,-2.9000015258789062,1,-0.09614901058002523,1.0869574832263653,38.787498474121094,-2.808111349470448,40.05749893188477,-1.5392109564040275,40.76250076293945,-0.09614901058002523
7506,2018-11-21,39.11999893188477,40.00249862670898,38.897499084472656,39.26499938964844,584000.0,0.0010234672199607164,-2.7457601913813487,-0.20788532426193704,32.817074199280256,34.03587910809183,1.8446469601902749,3.2881462634565892,7.4596569263296075,4.747459700666205,22.76643770773108,1.104999542236321,-1.5855574168215014,-2.816876411437981,-6.7528436635641995,1.1190908406882372,-4.78486003750109,-0.848892785374872,4.038385109764562,32.56367144030385,-4.478762188019623,1.9679836260631074,11,1.595001220703118,3.3387508392333913,8.637500762939446,7.2150001525878835,-3.642498016357429,2,-0.11944020291225654,1.4444550710776856,39.08000183105469,1.0869574832263653,38.787498474121094,-2.808111349470448,40.05749893188477,-0.11944020291225654
7507,2018-11-23,39.86999893188477,40.11249923706055,38.75,38.84000015258789,297600.0,0.019171779664562072,-1.2520665586360398,-7.103417431796456,36.416479643383234,33.559995148410344,0.6368384156878761,2.252764652716955,6.5420575918811394,4.086103791925872,22.741100981364646,1.3624992370605469,-1.6534541433647476,-1.8123764038085852,-5.579925582470892,1.9551727748537218,-3.6961509931397387,0.07139818552256827,2.7822966903408357,56.449026401598026,18.712330481179926,1.883774589331152,11,0.8450012207031179,2.5887508392333913,7.640001296997063,6.680000305175774,-5.8474998474121165,4,-0.16760720117653816,-2.7457601913813487,39.11999893188477,1.4444550710776856,39.08000183105469,1.0869574832263653,38.787498474121094,-0.16760720117653816
7508,2018-11-26,39.68249893188477,40.36000061035156,39.3849983215332,40.1875,603600.0,-0.004702784174143826,1.294116855082285,-0.4902928802109464,35.19258021265371,33.824751093992596,0.3925760062574071,2.1273867427439654,6.53722302694181,4.3585846767988485,22.88954637841565,0.9750022888183594,-1.9585960627228687,-1.7320013046264577,-5.247807481120617,1.7838048718677015,-3.489904392873541,0.02590178362062545,2.5143171128594872,70.0551845301225,32.19103541884206,1.7579030882470812,11,0.09250068664550071,2.6825008392333913,7.648125648498528,7.456251144409173,-3.559997558593757,0,-0.12228305251540272,-1.2520665586360398,39.86999893188477,-2.7457601913813487,39.11999893188477,1.4444550710776856,39.08000183105469,-0.12228305251540272
7509,2018-11-27,39.54499816894531,39.63750076293945,38.7400016784668,39.522499084472656,600800.0,-0.0034650227843634474,7.650415471725863,-0.044552548287922794,31.16543955947992,33.052197411565956,0.35192158745767443,1.9871524142206027,6.500681924728497,4.57274672966696,23.851460806274062,0.9424972534179759,-2.1929698849731665,-1.6285018920898438,-4.94805162743414,1.6910478432544522,-3.2882767597619917,0.03127297558230424,2.241886256065733,63.97780479210118,31.168246311358942,1.6597748676721462,11,0.12250137329101562,2.8200016021728516,7.353752136230469,7.963750839233398,-3.0749969482421804,1,-0.10620804508066573,1.294116855082285,39.68249893188477,-1.2520665586360398,39.86999893188477,-2.7457601913813487,39.11999893188477,-0.10620804508066573
7510,2018-11-28,40.790000915527344,40.79249954223633,39.31499862670898,39.724998474121094,700000.0,0.03148319140800293,1.7616847419196264,47.335367921329265,29.270266422972142,33.09135234504752,-0.9454781852696144,0.7160518719562035,5.088486247308644,3.4037610129323284,23.08206653939526,1.4775009155273509,-2.3032747708695,-0.3436241149902344,-3.6613936141790973,2.9741453841986285,-2.0025088645846694,1.3152606346042006,0.6279450517238061,99.87826410184927,71.4629584984088,1.6588847495944326,11,-1.1225013732910156,1.5749988555908203,5.939373970031738,6.896247863769531,-3.9599990844726562,2,-0.1312209069720769,7.650415471725863,39.54499816894531,1.294116855082285,39.68249893188477,-1.2520665586360398,39.86999893188477,-0.1312209069720769
7511,2018-11-29,40.59500122070313,41.247501373291016,40.247501373291016,40.63750076293945,722400.0,-0.00478057588741021,-1.7118672121904919,-0.03990558198176879,33.8067528708558,33.403041898621865,-0.7961902549257829,0.8494610221457108,5.100505591411952,3.6735373657397616,21.593090798291353,1.0,-2.141651594727321,-0.47187385559081463,-3.7758703045164523,2.832122593334823,-2.12387208005363,1.1801243688720007,-2.4975013732910227,73.97805655032691,45.433296570047645,1.6519982244628182,11,-0.9225006103515696,1.769998550415032,5.9999990463256765,7.091247558593743,-3.3549995422363352,3,-0.10875725539517256,1.7616847419196264,40.790000915527344,7.650415471725863,39.54499816894531,1.294116855082285,39.68249893188477,-0.10875725539517256
7512,2018-11-30,40.35499954223633,40.54249954223633,39.84500122070313,40.33250045776367,720000.0,-0.005912099304098639,2.5094336001228026,-0.5293959249619411,35.00640009990403,33.85718150804078,-0.6929417147337844,0.9837612842986516,5.147902901358876,3.9903936984944295,20.4468696633048,0.75,-2.076588033628404,-0.6127504348754869,-3.874930010906006,2.649429141155032,-2.2438402228907464,1.0183393531397726,-2.1944996643066403,64.4067023060095,34.12842436437431,1.6310897880152584,11,-0.6824989318847656,1.8075008392333984,5.888749122619629,7.061248779296875,-1.9324989318847656,4,-0.12086479202171962,-1.7118672121904919,40.59500122070313,1.7616847419196264,40.790000915527344,7.650415471725863,39.54499816894531,-0.12086479202171962
7513,2018-12-03,41.0525016784668,41.69499969482422,40.80500030517578,40.91999816894531,772800.0,0.017284156712737753,-3.9103517947530704,5.889284503221431,51.00224180449969,35.559091243444065,-1.3795324103670907,0.17679165257968776,4.286592337490205,3.3697922077320044,19.817385732522972,1.3400001525878906,-1.8770544897080086,0.16000156402587606,-3.0160686430009633,3.3360717710527155,-1.4280335394875436,1.7480366675392958,-2.830261770629882,78.25724373414576,42.74608753965703,1.588035103513421,12,-1.1562519073486328,1.1099987030029297,5.19124698638916,6.363746643066406,-1.6100006103515696,0,-0.17124419478878128,2.5094336001228026,40.35499954223633,-1.7118672121904919,40.59500122070313,1.7616847419196264,40.790000915527344,-0.17124419478878128
7514,2018-12-04,40.09749984741211,41.290000915527344,39.97000122070313,41.125,895600.0,-0.023262938725013504,-1.0584832197597374,-7.7545127393119335,47.2977544142736,36.88610991414471,-0.24492111880493894,0.9816837571605106,5.02857482095979,4.397760407845517,19.27384747869486,1.3199996948242116,-1.7482627689697523,-0.6677501678466768,-3.7511837280677796,2.415683392374426,-2.2094669479572246,0.873966612263871,-1.7363495480957027,32.878187795218366,-6.435622056705725,1.541716780110551,12,0.12000083923339844,2.065000534057617,6.146248817443848,7.318748474121094,-1.0275001525878906,1,-0.09913332475210768,-3.9103517947530704,41.0525016784668,2.5094336001228026,40.35499954223633,-1.7118672121904919,40.59500122070313,-0.09913332475210768
7515,2018-12-06,40.122501373291016,40.352500915527344,39.25,39.83000183105469,680000.0,0.0006235183234377661,1.9302403390397591,-0.28467104505982854,48.391614510335145,38.616614393150805,-0.11900760429637103,0.7558095323160501,4.772670704540971,4.452838580924933,18.850256873680983,1.1025009155273438,-1.5613974582836931,-0.4906236648559599,-3.3689420054518564,2.3876946757399367,-1.9297828351539081,0.9485355054419884,-1.627997098154296,35.68513219604894,-7.632015485507026,1.4391591702979494,12,0.09499931335449219,1.5237483978271484,6.121247291564941,7.2937469482421875,-0.4225006103515625,3,-0.09103370995257298,-1.0584832197597374,40.09749984741211,-3.9103517947530704,41.0525016784668,2.5094336001228026,40.35499954223633,-0.09103370995257298
7516,2018-12-07,39.05500030517578,40.834999084472656,38.8125,40.10749816894531,966800.0,-0.026606044777304327,-1.6308957290234862,-3.598288926275154,39.06501854454969,38.91089649328041,1.0485723853590017,1.4559231385737519,5.595488982176633,5.591352429387626,19.805169899468606,2.0224990844726562,-1.3890873878442989,-1.2774997711181655,-3.5143771016553416,0.9593775594190106,-2.395938436386757,-0.1590611058495739,-0.4324762132515616,8.412847557667112,-35.728175158598305,1.1184386652685891,12,1.1625003814697266,2.5037498474121094,6.247498512268066,7.4199981689453125,1.0250015258789062,4,-0.05697089890500462,1.9302403390397591,40.122501373291016,-1.0584832197597374,40.09749984741211,-3.9103517947530704,41.0525016784668,-0.05697089890500462
7517,2018-12-10,38.90750122070313,39.23749923706055,38.41999816894531,38.99499893188477,642400.0,-0.003776701659713,1.8559073009189326,0.08313338600827819,42.06899382125253,39.67494244979139,1.1680121439809739,1.3322788523633804,5.472929115072368,5.810885182390599,20.67967404285267,0.8175010681152344,-1.2281687943755273,-1.2094989776611271,-3.075865906426067,0.6568679511038127,-2.1426824420435935,-0.2763155132786608,2.7874984741210866,14.885582431201746,-32.919733170109524,0.9331834643824695,12,1.1499977111816335,2.6512489318847585,5.7856225967407156,7.004997253417962,1.5799980163574148,0,-0.04285804767511103,-1.6308957290234862,39.05500030517578,1.9302403390397591,40.122501373291016,-1.0584832197597374,40.09749984741211,-0.04285804767511103
7518,2018-12-11,39.38249969482422,39.790000915527344,39.1349983215332,39.3025016784668,1184400.0,0.012208403501079435,-2.156603027823993,-0.9142869599337315,54.60883306483734,42.27976395038666,0.7218989509812772,0.6282066373509636,4.72556653794426,5.404587786905353,20.994293189017284,0.8824996948242116,-1.0248627711337903,-0.5686254501342773,-2.009612289768711,0.8723613895001563,-1.2891188699514942,0.15186796968293947,2.246999969482424,33.53660643792683,-18.32356970089578,0.7204934198172155,12,0.6749992370605469,2.176250457763672,5.310624122619629,6.529998779296875,1.4099998474121094,1,-0.024376286216256204,1.8559073009189326,38.90750122070313,-1.6308957290234862,39.05500030517578,1.9302403390397591,40.122501373291016,-0.024376286216256204
7519,2018-12-12,40.49499893188477,40.849998474121094,39.665000915527344,39.86249923706055,803200.0,0.02824856841697021,-1.306572811785322,7.906442229745928,59.72505884592257,45.66362977515893,-0.27007208441165176,-0.5455382473036465,3.3505133976283688,4.357857007496925,20.18784268298296,1.467498779296875,-0.8732883066105614,0.5649988174438576,-0.8279230244789915,1.9579206593667067,-0.13146210351757048,1.2614597384052857,1.0703107025146466,85.39096717476991,29.651150412385633,0.696460920961426,12,-0.4375000000000071,1.063751220703118,4.198124885559075,5.417499542236321,-0.24250030517579546,2,-0.025990811002116976,-2.156603027823993,39.38249969482422,1.8559073009189326,38.90750122070313,-1.6308957290234862,39.05500030517578,-0.025990811002116976
7520,2018-12-13,38.91749954223633,40.5,38.4474983215332,40.5,798000.0,-0.03895541255111279,1.593998211371531,-2.501978215504839,48.85106828745885,47.335220377003715,1.1330303451694448,0.9571883936907568,4.658881642904703,5.982719852022285,19.3391478235392,2.052501678466797,-0.7216757619584797,-0.933875465393065,-2.370539436116701,0.502788505330571,-1.6522074507548794,-0.21554348003125057,2.5849038628540058,20.473304971664493,-36.62021261392809,0.718331985361817,12,1.1399993896484375,2.6412506103515625,5.756875038146973,6.994998931884766,1.615001678466804,3,0.003918549608316502,-1.306572811785322,40.49499893188477,-2.156603027823993,39.38249969482422,1.8559073009189326,38.90750122070313,0.003918549608316502
7521,2018-12-14,37.79499816894531,39.00500106811523,37.73249816894531,38.63999938964844,590400.0,-0.02884310108548438,-1.6237140160452896,0.5339658617838556,38.70441628128638,47.74611106382398,2.0300655501988842,1.9797677831000016,5.504459080661263,7.132207670343462,18.478834705426948,1.2725028991699148,-0.5402643916975975,-1.928501701354982,-3.6115148823306313,-0.24548852037933244,-2.7700082918428066,-1.0869951108671572,3.6457571314221227,2.0048113514611483,-52.89120474099679,0.8415065904878234,12,1.9187507629394531,3.5812511444091797,6.687500953674316,8.117500305175781,2.765003204345703,4,0.05040356360063036,1.593998211371531,38.91749954223633,-1.306572811785322,40.49499893188477,-2.156603027823993,39.38249969482422,0.05040356360063036
7522,2018-12-17,36.70000076293945,38.00500106811523,36.412498474121094,37.8125,672800.0,-0.028972019025141127,1.1268796441826983,1.3165652425150782,35.22419482252265,45.992994732493194,2.85199609284939,2.903681021954867,6.360515375870541,8.235524031347055,18.26110602944743,1.5925025939941335,-0.46526703111744183,-2.8203741073608413,-4.907495629541515,-0.7332525851801677,-3.8639348684511816,-1.776813346270501,4.592424252171099,6.478924818441902,-44.57870962516121,1.0435607610903386,12,2.1512489318847656,3.861248016357422,7.782498359680176,9.21249771118164,4.37249755859375,0,0.09209811983242355,-1.6237140160452896,37.79499816894531,1.593998211371531,38.91749954223633,-1.306572811785322,40.49499893188477,0.09209811983242355
7523,2018-12-18,36.537498474121094,37.15999984741211,36.22249984741211,37.06999969482422,921600.0,-0.004427855189105601,1.6315733116319908,0.47865311090918444,35.13715178543151,44.64181666262185,2.577773399465663,2.9396709492100825,6.286369067068335,8.401612749517426,18.080828663504562,0.9375,-0.4696932181597404,-2.8068763732910185,-5.264127355732853,-0.34962539084918376,-4.035501864511936,-1.5782508820701011,4.462130948530088,6.807103623777998,-40.85578423385691,1.2286254912209165,12,1.9987506866455078,3.240001678466797,7.626875877380371,9.375,4.447502136230469,1,0.10810813350391713,1.1268796441826983,36.70000076293945,-1.6237140160452896,37.79499816894531,1.593998211371531,38.91749954223633,0.10810813350391713
7524,2018-12-19,36.3849983215332,37.462501525878906,36.1349983215332,36.55749893188477,786400.0,-0.004173798397717476,-2.947961336872915,0.32394406556250976,25.59556793728767,42.1089225989499,2.4007374661157996,3.0598324023932832,6.217813496786917,8.573534662736748,17.067266432976393,1.3275032043457031,-0.49152177715986767,-2.8392515182495117,-5.624176694737088,-0.05432634176193574,-4.2317141064933,-1.4467889300057237,4.232460735098854,5.727374659058833,-33.8711478350999,1.3924625882437887,12,2.1075000762939453,3.3487510681152344,7.273751258850098,9.52750015258789,4.747501373291016,2,0.12113512227633372,1.6315733116319908,36.537498474121094,1.1268796441826983,36.70000076293945,-1.6237140160452896,37.79499816894531,0.12113512227633372
7525,2018-12-20,35.3224983215332,36.52750015258789,35.03749847412109,36.3849983215332,925200.0,-0.029201595410578762,1.2114992639565274,6.159398496240348,23.351024058126015,40.3629232115695,3.0293185949946206,4.0331793423794124,7.049687897513479,9.669593791841095,15.9960770886251,1.490001678466804,-0.7691254502906446,-3.713876342773439,-7.0013967625443385,-0.4263559230025393,-5.357636552658889,-2.070116132887989,4.846714661588969,7.183356296818527,-26.906992886093352,1.6437602098854505,12,2.6212501525878906,3.043750762939453,8.113125801086426,10.59000015258789,6.775001525878906,3,0.13957111018306323,-2.947961336872915,36.3849983215332,1.6315733116319908,36.537498474121094,1.1268796441826983,36.70000076293945,0.13957111018306323
7526,2018-12-21,34.447498321533196,35.73749923706055,34.22999954223633,35.44499969482422,1634000.0,-0.024771747231327357,-1.104713185148101,0.9388248219209626,21.94253624096919,38.12665014709358,3.5559595409253077,4.785535974437522,7.728544374969566,10.560432229201417,15.72421390265635,1.5074996948242188,-0.9953913688256719,-4.3552513122558665,-8.229489706624541,-0.4810129178871918,-6.292370509440204,-2.418132115071529,5.1059089205088455,5.7615547386097985,-23.482158629984227,1.9371191971843391,12,3.092500686645515,3.5150012969970774,8.846877098083503,11.465000152587898,9.1675033569336,4,0.17664571291570952,1.2114992639565274,35.3224983215332,-2.947961336872915,36.3849983215332,1.6315733116319908,36.537498474121094,0.17664571291570952
7527,2018-12-24,33.1875,34.240001678466804,33.1875,34.22249984741211,391600.0,-0.03657735344878643,-1.0338199683767215,1.0375924035045376,14.540119160271303,33.67457082436402,4.3798344208535696,5.81749506102625,8.787817919323487,11.813095909600776,15.509997815642262,1.259998321533196,-1.2974979885147064,-5.281124687194826,-9.856928388465072,-0.7053209859245797,-7.569026537829949,-2.9932228365597027,5.62063016406924,0.0,-22.09191450748709,2.287901850635122,12,3.831249237060547,4.253749847412109,9.966874122619629,12.627498626708984,10.735000610351562,0,0.22214693403513408,-1.104713185148101,34.447498321533196,1.2114992639565274,35.3224983215332,-2.947961336872915,36.3849983215332,0.22214693403513408
7528,2018-12-26,34.830001831054695,34.875,33.202499389648445,33.25,957600.0,0.04949158059675152,1.0029969391018234,-1.5265720425034806,27.63745299039553,30.109281284861005,2.2614666307621647,3.997785170959098,6.924238252832616,10.166429011651822,15.325714118523198,1.6875,-1.4180168423633148,-3.3959980010986257,-8.209228711421524,1.4172327092242725,-5.802613356260075,-0.9893826459371766,3.078827506763467,38.421081749602635,16.962655630119745,2.4066153551614504,12,2.0137481689453054,2.6112480163574148,8.09124851226806,10.886247634887688,9.614997863769524,2,0.17922756710603016,-1.0338199683767215,33.1875,-1.104713185148101,34.447498321533196,1.2114992639565274,35.3224983215332,0.17922756710603016
7529,2018-12-27,35.345001220703125,35.352500915527344,34.02750015258789,34.33250045776367,988000.0,0.014786085632336965,1.5790765278277947,0.6408225250369368,30.527813633156512,28.073364101049638,1.0494793649384917,3.3223372495066315,6.212476114064003,9.649777867828135,14.650465871536145,1.3250007629394531,-1.5708735225340504,-2.670998764038089,-7.6068514777566705,2.264853949680493,-5.138925120897376,-0.20307240717880148,1.8084154230641332,64.59584198017043,43.080697444563015,2.4679263568592904,12,0.7512493133544922,2.0962486267089844,7.576249122619629,10.371248245239258,11.799999237060547,3,0.1595699305378675,1.0029969391018234,34.830001831054695,-1.0338199683767215,33.1875,-1.104713185148101,34.447498321533196,0.1595699305378675
7530,2018-12-28,35.4375,36.01250076293945,35.05500030517578,35.477500915527344,642800.0,0.002617025777401638,-1.378882223043606,-0.03950704729467525,33.98272449041639,27.54873167984186,0.4597809187755715,2.9600452739506906,5.894442295614667,9.546129016504928,14.749024187785295,0.9575004577636719,-1.892328024370542,-2.3108749389648438,-7.193576246093215,2.571826368163528,-4.7522255925290295,0.13047571459934204,1.0813699807644994,79.64599618935478,54.14063720572392,2.441350653564184,12,0.1587505340576172,2.0037498474121094,6.776249885559082,9.571249008178711,11.369998931884773,4,0.1607054587604717,1.5790765278277947,35.345001220703125,1.0029969391018234,34.830001831054695,-1.0338199683767215,33.1875,0.1607054587604717
7531,2018-12-31,36.18000030517578,36.18000030517578,35.3650016784668,35.66999816894531,771200.0,0.020952389564043106,2.196059658623424,-12.749761586877742,38.5278586089115,27.915805433885065,-0.5988767159506736,1.9708727042879914,4.948760430954891,8.75161579415311,15.165368051019337,0.8149986267089844,-2.370234174665356,-1.3476245880126925,-6.085502714221377,3.390253538195992,-3.716563651117035,1.0213144750916499,-2.9925003051757812,100.0,70.12950551666381,2.3689390631043423,12,-0.8549995422363281,1.2612495422363281,5.751249313354492,8.623748779296875,9.877498626708991,0,0.16355719989835915,-1.378882223043606,35.4375,1.5790765278277947,35.345001220703125,1.0029969391018234,34.830001831054695,0.16355719989835915
7532,2019-01-02,35.477500915527344,35.814998626708984,35.169998168945305,35.70249938964844,859600.0,-0.01941678783092604,1.8666881421450927,-0.4411716307388514,33.883617549058954,27.776523852065893,-0.09837014206316042,2.4129390620142033,5.434597670905077,9.40874602971364,15.391783226911382,1.0100021362304759,-2.687512010409961,-1.8062490463256822,-6.4321494635840395,2.819651370932675,-4.119199254954864,0.5067011623035,-2.230150909423827,76.40640894567046,45.05814578553973,2.3129502086291787,1,-0.15250015258789062,1.9637489318847656,6.109374046325684,9.326248168945312,10.454998016357429,2,0.22937074351192344,2.196059658623424,36.18000030517578,-1.378882223043606,35.4375,1.5790765278277947,35.345001220703125,0.22937074351192344
7533,2019-01-03,34.022499084472656,35.814998626708984,33.647499084472656,35.32500076293945,920000.0,-0.041011959509748896,-1.1120562920615331,5.788935607473467,24.021675257582004,27.601646887654155,1.0754575829052442,3.4933738001391816,6.6979050112642255,10.805625263816985,16.759641749196145,2.167499542236328,-2.8698654293028554,-2.909750747680661,-7.396133786083226,1.5766322907219035,-5.152942266881944,-0.6665592284793789,-0.7164960723876916,14.807495330481412,-9.303836876720677,2.2431915192012837,1,0.8350009918212891,3.418750762939453,7.564375877380371,10.78125,11.927501678466797,3,0.2909839603874693,1.8666881421450927,35.477500915527344,2.196059658623424,36.18000030517578,-1.378882223043606,35.4375,0.2909839603874693
7534,2019-01-04,36.122501373291016,36.26750183105469,34.442501068115234,34.692501068115234,2161600.0,0.06172392814544203,1.1220924043221376,-1.097887495130959,39.2334458933237,29.366360424898343,-1.1909352379372393,1.1386866767164605,4.4013513535420685,8.6575250263178,17.550828874496528,2.2450027465820312,-2.8803144175192443,-0.6109985351562486,-4.852475683722247,3.6304786134097498,-2.731737109439244,1.509740039126747,-2.7590184153442365,94.46563718481461,67.00686504091681,2.1207385742829987,1,-1.3950004577636719,1.3187484741210938,4.947498321533203,8.68124771118164,10.539997100830078,4,0.23039651201139844,-1.1120562920615331,34.022499084472656,1.8666881421450927,35.477500915527344,2.196059658623424,36.18000030517578,0.23039651201139844
7535,2019-01-07,36.47000122070313,36.9900016784668,36.15250015258789,36.19250106811523,930000.0,0.00962003831963476,-3.6852972246230675,0.19405600934735007,44.571910080050834,31.880735295907414,-1.5181988467972047,0.5307313733534968,3.835283305654116,8.267371559392664,17.772101108453214,0.8675003051757812,-2.8754620184889745,-0.08087368011474183,-4.011058426544629,3.8493110663151455,-2.0459660533296855,1.8842186931002018,-2.9903575078320372,84.44278072669235,51.54330786798745,1.9650923732149428,1,-1.3812503814697337,0.9712486267089773,4.546248435974114,8.333747863769524,10.792499542236321,0,0.2927063032561843,1.1220924043221376,36.122501373291016,-1.1120562920615331,34.022499084472656,1.8666881421450927,35.477500915527344,0.2927063032561843
7536,2019-01-08,36.83000183105469,37.34500122070313,36.28250122070313,36.77750015258789,1122000.0,0.009871143358975099,-1.038370199608495,0.18919513368615432,50.566700135326904,35.88368873758026,-1.6815315393926866,-0.004750906697985613,3.3344877140947986,7.856637717079046,18.27638513218377,1.0625,-2.7671013279295096,0.39037685394286825,-3.363355592065453,4.1441092999511895,-1.4864893690612888,2.2672430769470253,-3.139736640247854,86.07169460154861,47.77176593910673,1.876866223004159,1,-1.5562515258788991,0.6112480163574219,4.186247825622559,7.973747253417969,10.307498931884766,1,0.27090677721381917,-3.6852972246230675,36.47000122070313,1.1220924043221376,36.122501373291016,-1.1120562920615331,34.022499084472656,0.27090677721381917
7537,2019-01-09,37.2400016784668,37.497501373291016,36.834999084472656,36.962501525878906,1426000.0,0.011132224464523333,-1.4882479780504754,5.285548208966069,52.99766609271234,38.701490193393234,-1.6273660929103784,-0.5755918177335744,2.7359078040034177,7.398412413592325,18.533150289281895,0.6674995422363281,-2.508682808052015,0.883751678466794,-2.7098412029131183,4.477344559846706,-0.9130447622231586,2.6805481191567466,-3.257357605268261,93.31170021451467,48.920221118995265,1.7967964406899555,1,-1.667501449584961,0.2012481689453125,3.7787485122680664,7.563747406005859,10.667499542236335,2,0.23677488872178265,-1.038370199608495,36.83000183105469,-3.6852972246230675,36.47000122070313,1.1220924043221376,36.122501373291016,0.23677488872178265
7538,2019-01-10,38.42250061035156,38.5,36.85499954223633,37.23500061035156,1642000.0,0.03175346075691832,1.450654679366234,4.279276926249227,57.9917712073654,41.753041034972,-2.510705805247369,-1.9327944495026657,1.3721023452473915,6.1751124476191706,18.973080897877253,1.6450004577636719,-2.0949585533547648,2.114250564575194,-1.3317599737442407,5.5602611028946285,0.39124529541547304,3.8372558337349147,-4.088370807143775,98.08997140974137,46.79154561192193,1.7230052691597186,1,-2.3487510681152344,-0.9812507629394531,2.494999885559082,6.381248474121094,9.54499816894532,3,0.19545834347673652,-1.4882479780504754,37.2400016784668,-1.038370199608495,36.83000183105469,-3.6852972246230675,36.47000122070313,0.19545834347673652
7539,2019-01-11,39.44250106811523,39.47999954223633,37.36000061035156,38.3849983215332,1245600.0,0.02654695664156903,2.743928482406915,0.8905286287006519,66.2140974136326,45.334304693107136,-3.227788205061742,-3.199740687361377,0.20067027936933357,5.116714399384556,20.037854538856205,2.1199989318847656,-1.3991489645311361,3.186875915527338,-0.013304067619372972,6.387055898674049,1.5867859239539825,4.786965907100694,-4.608466841292376,98.87307344855554,40.25964319810015,1.6000899915733562,1,-2.878751754760735,-2.2037506103515554,1.586874008178718,5.361248016357429,8.98500061035157,4,0.16498699419659268,1.450654679366234,38.42250061035156,-1.4882479780504754,37.2400016784668,-1.038370199608495,36.83000183105469,0.16498699419659268
7540,2019-01-14,39.06999969482422,39.61249923706055,38.95750045776367,39.372501373291016,923600.0,-0.009444162089207175,-1.4834069756510295,-0.2860528537107999,68.94079147483777,48.713519455987836,-2.55445775713477,-2.9673670447523293,0.5038301850973426,5.445108799896502,20.573838752390987,0.654998779296875,-0.9521265773183529,2.8067495346069364,-0.42074542439849694,6.03424449361237,1.1930020551042233,4.42049701410965,-3.5855303238434786,83.70871275083364,17.64938272322614,1.6137474795027151,1,-2.440000534057617,-2.051250457763672,2.1200008392333984,5.7337493896484375,9.420001983642578,0,0.19433065878172218,2.743928482406915,39.44250106811523,1.450654679366234,38.42250061035156,-1.4882479780504754,37.2400016784668,0.19433065878172218
7541,2019-01-15,39.70000076293945,39.73749923706055,38.94250106811523,39.18249893188477,982800.0,0.0161249314828813,1.6835436518156304,-1.7107403624257322,78.13781557147254,53.630652569589344,-2.9420225432009772,-3.6336306305174872,-0.2006628025990267,4.759925796364442,20.76143738972035,0.7949981689453196,-0.5258075936096418,3.341500473022464,-0.1757648709131061,6.858765816958034,1.5828678010546753,5.100133144990252,-3.5550466133859473,98.70806297503,23.289166753501448,1.7586326719677865,1,-3.0075016021728516,-2.6812515258789062,1.2318744659423828,5.103748321533203,9.042499542236328,1,0.19049118021830647,-1.4834069756510295,39.06999969482422,2.743928482406915,39.44250106811523,1.450654679366234,38.42250061035156,0.19049118021830647
7542,2019-01-16,40.08000183105469,40.17250061035156,39.51250076293945,39.79249954223633,1072000.0,0.009571815133816663,1.7936510499503484,0.5555580126787634,75.46070493794,59.34610031185134,-2.9061099330497697,-3.9499426697877524,-0.6654129988964783,4.3265519072852,20.38115771205576,0.6599998474121094,-0.13665112172752458,3.5525014877319308,-0.3387767330541962,7.443779708518058,1.6068623773388708,5.498140598124991,-3.2883895657499167,97.21179353381713,16.406005426156312,1.945639110393063,1,-2.772500991821289,-3.0612525939941406,0.8081235885620117,4.723747253417969,8.662498474121094,2,0.1760852946472795,1.6835436518156304,39.70000076293945,-1.4834069756510295,39.06999969482422,2.743928482406915,39.44250106811523,0.1760852946472795
7543,2019-01-17,40.48749923706055,41.04999923706055,39.70000076293945,39.93000030517578,1076000.0,0.010167100483766012,-1.6535648274853691,1.9391112821261294,75.20213869752577,63.34262173454046,-2.5704122689200233,-4.265012373680001,-1.1617639800744897,3.8550949458638826,20.074893698132644,1.3499984741210938,0.18127898213116111,3.7624988555908203,-0.5129164307165226,8.037914141898163,1.6247912124371453,5.900206498744495,-3.0197093027464206,84.7560918877176,1.8213735789666856,2.137707643153672,1,-1.8862495422363281,-3.3687496185302734,0.32062530517578125,4.316249847412109,7.402500152587891,3,0.18326649270673223,1.7936510499503484,40.08000183105469,1.6835436518156304,39.70000076293945,-1.4834069756510295,39.06999969482422,0.18326649270673223
7544,2019-01-18,40.79249954223633,41.17499923706055,40.04499816894531,40.72249984741211,1098800.0,0.007533196935428421,1.7065923523230846,0.12556023127715624,75.70809942455422,66.80219832837417,-2.3951886997503777,-4.451093279488234,-1.5566460152245014,3.4860218728486387,20.010832034627967,1.1300010681152344,0.6658050480159403,3.8471240997314453,-0.7932871809499176,8.487535380412808,1.5269184593907639,6.167329740072127,-2.6082677473729206,82.86674093869829,-0.4639859434450955,2.3202056403406828,1,-2.063749313354492,-3.6112499237060547,0.015625,4.011249542236328,7.787502288818359,4,0.1758901591610389,-1.6535648274853691,40.48749923706055,1.7936510499503484,40.08000183105469,1.6835436518156304,39.70000076293945,0.1758901591610389
7545,2019-01-22,40.25249862670898,40.959999084472656,40.0099983215332,40.79249954223633,1100400.0,-0.013237750115514202,1.1714303152901786,-7.714332425068221,69.93878184500139,68.95465185167133,-1.4105498150261866,-3.713188848368368,-1.1314991383127406,3.9610335538051444,19.39540021745155,0.9500007629394531,1.4576871473583708,3.0606231689453054,-1.73788139001406,7.859127727904671,0.6613708894656227,5.459875448424988,-1.4701133434061404,58.678550191717335,-21.61237182310748,2.3992522794796836,1,-1.2474994659423757,-3.071249008178704,0.5556259155273509,4.551250457763679,8.222499847412116,1,0.20309305833584723,1.7065923523230846,40.79249954223633,-1.6535648274853691,40.48749923706055,1.7936510499503484,40.08000183105469,0.20309305833584723
7546,2019-01-23,40.53250122070313,40.88249969482422,39.77000045776367,40.46749877929688,724000.0,0.006956154364250233,1.9084970579436065,-0.12037468740728023,75.81713939257918,71.49014888498986,-1.2405815426377416,-3.7038421621187396,-1.573907589967348,3.613776805248655,18.3131263015376,1.1124992370605469,1.923481091264847,3.0363756179809656,-1.8009492216425897,7.873700457604521,0.6177131981691915,5.45503803779274,-1.2715931466487547,61.35346730485984,-18.62623499649012,2.418662419811776,1,-1.5175018310546946,-3.3512516021728587,0.275623321533196,4.23374938964843,8.669998168945305,2,0.19632394296207756,1.1714303152901786,40.25249862670898,1.7065923523230846,40.79249954223633,-1.6535648274853691,40.48749923706055,0.19632394296207756
7547,2019-01-24,40.560001373291016,41.26499938964844,40.3125,40.52999877929688,537200.0,0.0006784716402805646,-3.096770224041609,0.46156103286374045,89.08817292002804,74.94530463084126,-0.8354728069215582,-3.320960740408843,-1.7200974928207486,3.5050073725223356,16.83374637376685,0.9524993896484375,2.310918869117522,2.6952507019042997,-1.8759180176447359,7.266419421453335,0.4096663421297819,4.9808350616788175,-0.9162750666354071,54.9521638980634,-31.8969777116452,2.2855843597745182,1,-1.2475013732910156,-3.333751678466797,-0.015002250671386719,3.842496871948242,8.232498168945312,3,0.20173813251576922,1.9084970579436065,40.53250122070313,1.1714303152901786,40.25249862670898,1.7065923523230846,40.79249954223633,0.20173813251576922
7548,2019-01-25,41.0724983215332,41.26250076293945,40.602500915527344,40.915000915527344,470000.0,0.012635525909515222,1.4558029282556084,5.2494596312790565,86.53133456379581,77.20277542530386,-1.0421272725915003,-3.522401872773301,-2.331092997329634,2.914913125730621,15.783520859206652,0.7024993896484375,2.6287875791759276,2.89562282562256,-1.6555026057801783,7.446748257025298,0.6200601099211909,5.171185541323929,-1.3024978637695312,87.12366517395797,1.1868202199511728,2.2755627157013696,1,-0.9687480926513672,-3.8462486267089844,-1.3662490844726562,2.6700000762939453,7.8925018310546875,4,0.1867430104591763,-3.096770224041609,40.560001373291016,1.9084970579436065,40.53250122070313,1.1714303152901786,40.25249862670898,0.1867430104591763
7549,2019-01-28,40.98500061035156,41.07500076293945,40.27750015258789,40.79499816894531,598400.0,-0.0021303235682590405,3.310782110233623,1.2063845762588707,84.65080439471902,78.94833241640177,-0.7965853508275771,-3.1523262941050234,-2.287677266606991,2.920203769670792,14.939400590400393,0.7975006103515625,2.9110852582942925,2.526125144958499,-1.9849396816235796,7.0371899715405775,0.2705927316674632,4.781657558249535,-0.9160003662109375,81.27097128130542,-4.65431337699934,2.255532413291038,1,-0.8812503814697266,-3.7587509155273438,-1.8281259536743164,2.0262489318847656,6.829998016357415,0,0.16847623951365476,1.4558029282556084,41.0724983215332,-3.096770224041609,40.560001373291016,1.9084970579436065,40.53250122070313,0.16847623951365476
7550,2019-01-29,41.13249969482422,41.29999923706055,40.70000076293945,40.9900016784668,564800.0,0.00359885524645831,1.5130978725443986,0.7499799229039512,84.13327506624653,79.61449458248777,-0.693701790135961,-3.005381837354875,-2.4646716118315766,2.6948717689626704,14.604120165887846,0.5999984741210938,3.0510959797434367,2.3888742446899442,-2.0373397397642066,6.815088229144095,0.17576725246286884,4.60198123691702,-0.8549995422363281,89.05230876633091,3.0156048040144725,2.2131069922270736,1,-0.7262496948242188,-3.8887500762939453,-2.019375801086426,1.3400001525878906,6.5600013732910085,1,0.18106125792222638,3.310782110233623,40.98500061035156,1.4558029282556084,41.0724983215332,-3.096770224041609,40.560001373291016,0.18106125792222638
7551,2019-01-30,42.09749984741211,42.09749984741211,40.96749877929688,41.23500061035156,662800.0,0.023460770917098417,1.6202946496888366,6.052710480524696,85.41742228195446,80.72079650960048,-1.4336117980259786,-3.693705343998147,-3.4441290287223936,1.6643645332024732,14.569257302273586,1.1300010681152273,3.0231921585000947,3.057999420166013,-1.4372487884035365,7.553247628735562,0.8103753158812381,5.305623524450787,-1.8199996948242188,100.0,14.26871069383921,2.247624104284773,1,-1.1987495422363281,-4.454999923706055,-3.9425010681152344,-0.532501220703125,5.277500152587891,2,0.15149352455193443,1.5130978725443986,41.13249969482422,3.310782110233623,40.98500061035156,1.4558029282556084,41.0724983215332,0.15149352455193443
7552,2019-01-31,43.6150016784668,43.78499984741211,42.06499862670898,42.084999084472656,1718800.0,0.03604731484185697,-1.1910794597234364,1.7739176201575415,86.09663049710126,81.9312955984422,-2.678627085127985,-4.8172929384912635,-4.971970240423396,0.08420569298720437,14.76649427585291,1.720001220703132,3.0421606839103674,4.168626213073729,-0.44076679215676506,8.778019218304223,1.8639297104584855,6.4733227156889726,-2.973501586914061,95.15329483289287,10.531504462130258,2.3046965026152457,1,-1.8375015258789062,-5.128751754760742,-5.863752365112305,-2.7475013732910156,4.377498626708984,3,0.12810953791480073,1.6202946496888366,42.09749984741211,1.5130978725443986,41.13249969482422,3.310782110233623,40.98500061035156,0.12810953791480073
7553,2019-02-01,43.92250061035156,44.09000015258789,43.05749893188477,43.50749969482422,1532800.0,0.007050301961505578,1.7533365885416476,0.2712419685799128,84.56790014440516,82.91571790064786,-2.7352728868465803,-4.5798937027756565,-5.26372077072687,-0.2881114537715348,14.276567492106137,1.032501220703118,2.9185814121973266,3.9811250686645536,-0.2896483907151506,8.251898528044258,1.845738338974705,6.116511798354402,-2.9550018310546804,95.60656938396517,12.25923326211003,2.1353867296898508,2,-1.9925003051757812,-5.276250839233398,-6.692501068115234,-3.6500015258789062,4.417499542236328,4,0.11087708723799339,-1.1910794597234364,43.6150016784668,1.6202946496888366,42.09749984741211,1.5130978725443986,41.13249969482422,0.11087708723799339
7554,2019-02-04,44.44499969482422,44.63750076293945,43.36750030517578,43.70000076293945,712400.0,0.01189593208974804,1.2477862961350064,1.795174188804118,90.53546173966369,85.20423788894367,-3.0007386836931857,-4.6872405199542655,-5.723133096127917,-0.8897341349292276,14.210246605596414,1.2700004577636719,2.868889154195088,4.087499237060548,-0.23802561468213668,8.413024088803233,1.9247368111892058,6.250261662931891,-2.8530006408691335,95.111083984375,11.321622982322296,2.1627624258713425,2,-2.2412490844726562,-5.302499771118164,-7.302499771118164,-4.441249847412109,4.302501678466804,0,0.10169873976374544,1.7533365885416476,43.92250061035156,-1.1910794597234364,43.6150016784668,1.6202946496888366,42.09749984741211,0.10169873976374544
7555,2019-02-05,47.14500045776367,48.36750030517578,44.59249877929688,45.44499969482422,1995600.0,0.06074925821754196,-1.2173266666741405,2.2818834902737883,92.78736957677008,87.08981902052045,-5.163183652246538,-6.900272284341703,-8.336801843066588,-3.654679953581038,15.157222916426427,3.9225006103515625,2.8771808637461547,6.2537500381469755,1.351913424220399,11.155586652073552,3.8028317311836872,8.704668345110264,-4.943901062011712,83.4797351982044,1.512217194892699,2.450918306963288,2,-2.822500228881836,-6.137500762939453,-10.376250267028809,-7.1412506103515625,1.4850006103515554,1,0.014211436259196741,1.2477862961350064,44.44499969482422,1.7533365885416476,43.92250061035156,-1.1910794597234364,43.6150016784668,0.014211436259196741
7556,2019-02-06,46.80749893188477,47.26499938964844,46.07749938964844,47.26499938964844,1091200.0,-0.007158797806805839,4.191251636357572,-0.2691177955547535,88.8535900464902,87.06375425679403,-4.293471314791994,-6.089149464289562,-7.916399542634117,-3.385743320150567,16.416792929205137,1.1875,2.8608186112383223,5.41737365722657,0.23311114881230566,10.601636165640834,2.8252424030194376,8.009504911433702,-3.4399986267089915,75.24790229535478,-4.593392998693517,2.5921312542071306,2,-2.484998703002937,-5.799999237060554,-10.28874874114991,-6.803749084472663,2.104999542236321,2,0.01890727247611168,-1.2173266666741405,47.14500045776367,1.2477862961350064,44.44499969482422,1.7533365885416476,43.92250061035156,0.01890727247611168
7557,2019-02-07,46.05749893188477,46.9625015258789,45.31750106811523,46.665000915527344,1091200.0,-0.01602307359108024,1.7359602067069027,1.3278718596526387,80.94444274902345,86.44298849959708,-2.9967869844730686,-4.895699502602817,-7.114683040045854,-2.7152334423693176,17.6080265391409,1.6450004577636719,2.9690627726388072,4.226498794555674,-0.9714194616922214,9.42441705080357,1.6275396664317299,6.825457922679618,-1.6899986267089915,56.49716052974716,-21.783805241573532,2.5989591281239464,2,-1.7349987030029368,-5.049999237060554,-9.674373626708991,-6.053749084472663,3.1300010681152273,3,0.0286055712678559,4.191251636357572,46.80749893188477,-1.2173266666741405,47.14500045776367,1.2477862961350064,44.44499969482422,0.0286055712678559
7558,2019-02-08,45.93249893188477,46.34249877929688,45.61000061035156,45.85499954223633,795200.0,-0.0027139988687806538,-1.5815038382426343,-0.12757059521642983,79.13831954362034,85.83049018280833,-2.3578503965245474,-4.405071777776833,-6.932308155921213,-2.6807179490375077,19.580792231337316,0.7324981689453196,3.0186024853249194,3.725998878479011,-1.5199840867677352,8.971981843725757,1.1030073958556343,6.348990361102388,-0.7649986267089943,51.29997253417983,-25.31032860216183,2.622991482623374,2,-1.3987483978271555,-4.924999237060554,-9.549373626708991,-5.928749084472663,3.8350028991699148,4,0.04484844981645497,1.7359602067069027,46.05749893188477,4.191251636357572,46.80749893188477,-1.2173266666741405,47.14500045776367,0.04484844981645497
7559,2019-02-11,45.95000076293945,46.41999816894531,45.60499954223633,45.93500137329102,1532000.0,0.0003810337225640392,-1.4147998281981147,0.19354203583371613,84.33264065761291,85.85264191518237,-1.7846801587292944,-4.1213551173597125,-6.886616045477425,-2.7777054751045114,21.65471398697309,0.8149986267089844,2.9992398635431883,3.418125724792482,-1.9125863160844787,8.748837765669442,0.7527697043540016,6.083481745230962,2.417499542236328,35.960302912103224,-41.145335727003875,2.6653560204384816,2,-1.282501220703125,-4.545000076293945,-9.800625801086426,-5.946250915527344,3.680000305175774,0,0.05201304352482339,-1.5815038382426343,45.93249893188477,1.7359602067069027,46.05749893188477,4.191251636357572,46.80749893188477,0.05201304352482339
7560,2019-02-12,46.662498474121094,46.75,46.01499938964844,46.25249862670898,975600.0,0.015505934697531032,1.5128101463923576,27.33443540184455,85.10882161190925,85.81835295184402,-1.8218402006515717,-4.46478921524141,-7.5664739076402014,-3.56834858993156,23.80092664870758,0.7999992370605469,3.0831602316197078,3.7509984970092773,-1.6228856963935314,9.124882690412086,1.0640564003078765,6.437940593710678,1.649751815795895,69.06282748151425,-9.620804732828063,2.686942096701404,2,-1.446249008178711,-4.402498245239258,-10.578123092651367,-6.752498626708984,3.4475021362304688,1,0.04468262453469496,-1.4147998281981147,45.95000076293945,-1.5815038382426343,45.93249893188477,1.7359602067069027,46.05749893188477,0.04468262453469496
7561,2019-02-13,47.26250076293945,47.34749984741211,46.25249862670898,46.724998474121094,768400.0,0.012858340389791056,2.0954078083972014,1.3109816801421446,86.02526701861817,85.81042367645702,-1.8015956634793469,-4.710698451385355,-8.119904920665824,-4.2487903799042215,26.05804233484691,1.095001220703132,3.2474368943206144,3.9728757858276396,-1.512634488621032,9.458386060276311,1.2301206486033038,6.715630923051975,0.9956045120239239,95.81285046377728,13.543760974547396,2.742755137224336,2,-1.5500011444091797,-4.9375,-10.9975004196167,-7.352500915527344,0.8224983215332031,2,0.028934150396207725,1.5128101463923576,46.662498474121094,-1.4147998281981147,45.95000076293945,-1.5815038382426343,45.93249893188477,0.028934150396207725
7562,2019-02-14,47.13750076293945,47.52999877929688,46.8650016784668,47.0724983215332,686400.0,-0.002644802919485323,-1.7708459166481525,0.12093425973896936,84.01571406932099,85.74906966811434,-1.2565189710094629,-4.24763726123652,-7.941088801799296,-4.207290225373491,28.179497553635773,0.6649971008300852,3.4485532602622584,3.4950008392333984,-2.0290225205520755,9.019024199018872,0.7329891593406614,6.257012519126135,1.0675423973693796,79.61048457573584,-1.9600761585889614,2.7620116798927388,2,-1.2700004577636719,-4.536251068115234,-10.780000686645508,-7.227500915527344,1.4099998474121094,3,0.03765574505335634,2.0954078083972014,47.26250076293945,1.5128101463923576,46.662498474121094,-1.4147998281981147,45.95000076293945,0.03765574505335634
7563,2019-02-15,47.90750122070313,47.94250106811523,47.209999084472656,47.349998474121094,615600.0,0.016335199051729754,1.3346585935220612,8.576643192488373,86.0640686060969,85.25224820882914,-1.5665395413077974,-4.672825885145748,-8.669702115146386,-5.044945861404251,29.933483850080485,0.8050003051757741,3.5986786771488823,3.8940011978149514,-1.7335409811511866,9.52154337678109,1.0802301083318824,6.70777228729802,0.24554106724425395,98.50268130203956,16.196341528733555,2.813771089483069,2,-1.427501678466804,-5.296251296997077,-11.40062618255616,-7.997501373291023,1.0774993896484304,4,0.026718128616228354,-1.7708459166481525,47.13750076293945,2.0954078083972014,47.26250076293945,1.5128101463923576,46.662498474121094,0.026718128616228354
7564,2019-02-19,47.96749877929688,48.2599983215332,47.53250122070313,47.78250122070313,598800.0,0.0012523625124456483,-1.124086696961576,0.331832551010629,85.93584410687575,84.4909676010631,-1.2005775716574476,-4.392958787175651,-8.655974765509626,-5.190141157123726,31.74745114721236,0.727497100830071,3.6446462395143513,3.5952487945556726,-2.082298461321912,9.272796050433257,0.7564751666168803,6.434022422494465,-2.362499237060554,86.97106096212009,5.2900963196102,2.838773627938793,2,-1.1787490844726634,-5.10374832153321,-11.209999084472663,-8.25999832153321,0.5925025939941406,1,0.0375254724045504,1.3346585935220612,47.90750122070313,-1.7708459166481525,47.13750076293945,2.0954078083972014,47.26250076293945,0.0375254724045504
7565,2019-02-20,48.4275016784668,48.5,47.78499984741211,47.86999893188477,494400.0,0.00958988712933384,1.0355893916027716,3.0135681293302157,85.1471315864388,84.07913888327961,-1.6310482101386938,-4.4365741671968735,-9.036193431889608,-5.740357826135089,33.71854457024204,0.7150001525878906,3.746968348289741,3.6465015411376953,-1.9588579206551984,9.251861002930589,0.843821810241252,6.449181272034139,-2.769402160644532,96.77427020091011,16.691328866665714,2.802679730896447,2,-1.5187511444091797,-4.70625114440918,-11.526251792907715,-8.720001220703125,0.7999992370605469,2,0.0248309193737144,-1.124086696961576,47.96749877929688,1.3346585935220612,47.90750122070313,-1.7708459166481525,47.13750076293945,0.0248309193737144
7566,2019-02-21,48.4900016784668,48.625,47.88249969482422,48.54249954223633,450000.0,0.001290588980100038,5.827627332678547,-0.0941661078647392,82.2847551622181,84.22806248474568,-1.5978137886251602,-4.081618097182087,-8.982123950386132,-5.891947486228119,36.02168585648102,0.7425003051757812,3.7798989883734038,3.311126518249509,-2.1523622171051926,8.77461525360421,0.5793821505721581,6.04287088592686,-2.7182261413574196,92.32963350694557,13.56834509618993,2.731744367677351,2,-1.3750019073486328,-4.70625114440918,-11.665627479553223,-8.782501220703125,1.1474990844726562,3,0.03340892711505439,1.0355893916027716,48.4275016784668,-1.124086696961576,47.96749877929688,1.3346585935220612,47.90750122070313,0.03340892711505439
7567,2019-02-22,48.74250030517578,48.91999816894531,48.31000137329102,48.6775016784668,609200.0,0.005207230727342083,1.9047856928763773,-1.238119459380904,82.15475602742312,84.5632220940571,-1.5973724625487122,-3.8890679080263055,-9.107960565453666,-6.242192980300409,38.23357015804735,0.6099967956542898,3.4950409607023545,3.1545001983642607,-2.073035865940092,8.382036262668613,0.5407321662120879,5.7682682305164334,-2.799531300292969,89.62000240928377,12.452944716684641,2.613768032152175,2,-1.480001449584961,-4.526250839233398,-11.886876106262207,-9.551250457763672,1.2399978637695312,4,-0.013489279716603075,5.827627332678547,48.4900016784668,1.0355893916027716,48.4275016784668,-1.124086696961576,47.96749877929688,-0.013489279716603075
7568,2019-02-25,48.74250030517578,49.43999862670898,48.6775016784668,49.0,670400.0,0.0,-2.935499113998782,-3.9616174658137213,80.81748550169608,84.17264929895524,-1.292808419711939,-3.4625130177799406,-8.994000020847174,-6.342049888704608,40.628202270440404,0.7624969482421804,3.2740971476678453,2.7710000991821317,-2.1797797819506073,7.721779980314871,0.2956101586157587,5.246390039748505,-2.5613689671679722,63.433852159531654,-10.989865374122871,2.475389940566371,2,-1.0150012969970703,-4.1725006103515625,-11.579375267028809,-9.638750076293945,1.3074989318847656,0,-0.004000609193277493,1.9047856928763773,48.74250030517578,5.827627332678547,48.4900016784668,1.0355893916027716,48.4275016784668,-0.004000609193277493
7569,2019-02-26,47.88999938964844,48.90250015258789,47.88249969482422,48.63000106811523,801600.0,-0.01748988890988057,-1.701984145029027,2.873796331960507,57.26827685228538,81.07925543677482,-0.15218254971495782,-2.177842161779779,-8.070959738900683,-5.594139455592845,43.11546688193022,1.0200004577636719,3.161439745649531,1.57324924468994,-2.848111876825442,5.994610366205322,-0.6374313160677545,3.7839298054476345,-1.3829813227705117,6.344387896221745,-64.16883789588947,2.210680560757692,2,-0.04375076293946023,-3.2849998474121094,-10.029999732971191,-8.786249160766602,2.582500457763672,1,0.022864924507387085,-2.935499113998782,48.74250030517578,1.9047856928763773,48.74250030517578,5.827627332678547,48.4900016784668,0.022864924507387085
7570,2019-02-27,48.58000183105469,48.7599983215332,47.540000915527344,47.80749893188477,536400.0,0.014408069538530688,1.1545286431754564,-1.0439204688974009,66.17983905508407,78.874207885271,-0.6052292639973231,-2.404572353810508,-8.630095255448197,-6.377279345928017,45.43081783608453,1.2199974060058594,3.1094849232391653,1.8908765792846651,-1.901849238270735,5.683602396840065,-0.0054863294930314055,3.7872394880623617,-1.7796857081936537,54.73695622930796,-14.550403542479579,1.8963629087776992,2,-0.4275016784667969,-3.9750022888183594,-10.625001907348633,-9.476251602172852,1.1474990844726562,2,-0.0004117014617088799,-1.701984145029027,47.88999938964844,-2.935499113998782,48.74250030517578,1.9047856928763773,48.74250030517578,-0.0004117014617088799
7571,2019-02-28,48.474998474121094,48.81499862670898,48.25500106811523,48.56999969482422,473600.0,-0.0021614523049785506,-1.0934643412289278,-0.12297846494195376,75.01288666914529,77.87389372969594,-0.3465938139836311,-1.8944127323732545,-8.356559818634288,-6.361620596894568,47.32538247564975,0.55999755859375,3.0301779119120624,1.4669982910156278,-1.7251086927359864,4.659105274767242,-0.1290552008601793,3.063051782891435,-1.4107141008752677,49.210457101670016,-20.798588001775016,1.5960534918758065,2,-0.14999961853027344,-3.8699989318847656,-10.381874084472656,-9.371248245239258,1.1324996948242188,3,0.015523516556849026,1.1545286431754564,48.58000183105469,-1.701984145029027,47.88999938964844,-2.935499113998782,48.74250030517578,0.015523516556849026
7572,2019-03-01,49.20249938964844,49.4625015258789,48.47249984741211,48.47249984741211,446800.0,0.015007755305360693,-1.7123350664959438,-7.684106970767748,80.0827510694821,77.20930289229429,-0.8385530371897971,-2.2997591878822234,-8.868299823702152,-7.1472002718301155,48.45992713595654,0.9900016784667898,2.8969939460646827,1.9151243209838853,-0.9919534163238737,4.822202058291644,0.4615854523300058,3.368663189637765,-1.9006435910562942,86.47583595914091,13.51775349939956,1.4535388686538784,3,-0.7049980163574219,-4.332498550415039,-11.104374885559082,-10.098749160766602,1.2099990844726562,4,0.008841042196781945,-1.0934643412289278,48.474998474121094,1.1545286431754564,48.58000183105469,-1.701984145029027,47.88999938964844,0.008841042196781945
7573,2019-03-04,48.79249954223633,49.74499893188477,48.165000915527344,49.27750015258789,784800.0,-0.008332906915260674,1.2253521883495648,-0.6643848143599926,74.38863453967738,75.92627960705002,-0.3238729933433646,-1.5876014885492893,-8.237616041336224,-6.793742200968644,49.370780562740194,1.579998016357429,2.676318852766947,1.261624526977542,-1.247302888723766,3.77055194267885,0.0071608191268879295,2.516088234828196,-1.2313662563697747,56.80270990801449,-19.974656319032476,1.2544637078506533,3,-0.14999961853027344,-3.78125,-10.523124694824219,-9.688749313354492,1.4850006103515625,0,0.024388966293454217,-1.7123350664959438,49.20249938964844,-1.0934643412289278,48.474998474121094,1.1545286431754564,48.58000183105469,0.024388966293454217
7574,2019-03-05,48.96500015258789,49.17499923706055,48.34749984741211,48.81999969482422,382400.0,0.003535391955114653,1.929208499031132,-0.29896963976718577,71.77302467590465,74.4402677281018,-0.37995412438947085,-1.4799925199011952,-8.177961932005985,-7.01133821782895,50.06424612854921,0.8274993896484375,2.509609144280077,1.208125114440918,-0.9150538775086758,3.3313041063905118,0.14653561846612462,2.2697146104157113,-1.0981256762787837,64.62587387786363,-12.585053171771989,1.0615894959747967,3,-0.32250022888183594,-3.9537506103515625,-10.300000190734863,-10.016250610351562,1.8875007629394531,1,0.022158666008200045,1.2253521883495648,48.79249954223633,-1.7123350664959438,49.20249938964844,-1.0934643412289278,48.474998474121094,0.022158666008200045
7575,2019-03-06,47.81499862670898,48.99250030517578,47.76499938964844,48.99250030517578,539200.0,-0.023486194675690908,1.084924273102778,-8.120675593907077,54.73230832769155,71.37888474648774,0.7532378908336383,-0.29220424228814323,-6.770129486072889,-5.9099445777507285,49.201540054597835,1.2275009155273438,2.200986386204079,0.024623680114736146,-2.078958021020881,2.1282053812503534,-1.027167170453076,1.0764145306825483,1.9300003051757955,2.5252145767704324,-69.34470527893305,1.0517908505678097,3,0.8275012969970774,-2.592498779296868,-9.14999866485595,-9.554998397827141,2.7475013732910227,2,0.055578820391697814,1.929208499031132,48.96500015258789,1.2253521883495648,48.79249954223633,-1.7123350664959438,49.20249938964844,0.055578820391697814
7576,2019-03-07,47.69250106811523,47.94499969482422,47.397499084472656,47.8125,566000.0,-0.002561906558862126,1.8441714144166461,0.10190977565401044,54.75578120464529,68.33455421062354,0.8389364703722322,-0.10540942166659306,-6.357700343756555,-5.812791024233768,48.14097446448228,0.5475006103515625,1.8797684434909954,-0.1421239852905316,-2.195280142100188,1.9110321715191247,-1.1687020636953633,0.8844540931143001,2.0128978729248175,12.566645487444065,-55.91483472265527,1.0265780784048286,3,0.8787479400634837,-2.3362522125244,-8.86750125885009,-9.432500839233391,2.6824989318847727,3,0.042669178630529325,1.084924273102778,47.81499862670898,1.929208499031132,48.96500015258789,1.2253521883495648,48.79249954223633,0.042669178630529325
7577,2019-03-08,47.375,47.727500915527344,47.1500015258789,47.40250015258789,419600.0,-0.006657253467621027,-1.4188602973484274,0.22916997806528192,45.053409232653266,64.36076795850767,1.0527678310695663,0.33292564870494346,-5.707359594409269,-5.51575188419649,47.63930123907313,0.5774993896484446,1.5341277337789236,-0.5255001068115206,-2.4167361801866107,1.3657359665635695,-1.4711181434990621,0.4201179298760209,2.2380829467773466,8.670470097594833,-53.69966893055505,0.9456180366875448,3,1.072500228881836,-1.470001220703125,-8.104374885559082,-9.732500076293945,2.779998779296882,4,0.04712397190385875,1.8441714144166461,47.69250106811523,1.084924273102778,47.81499862670898,1.929208499031132,48.96500015258789,0.04712397190385875
7578,2019-03-11,47.99250030517578,48.43000030517578,47.39500045776367,47.39500045776367,682400.0,0.013034307233261933,-2.4644355204269908,-21.727146622277708,50.2104501977345,63.576564996890895,0.35502682607604896,-0.12894248092145233,-6.030933222084613,-6.1678151641772345,47.27453773714043,1.0550003051757812,1.27482338273348,-0.010999870300295811,-1.659790884088416,1.6377911434878243,-0.8353953771943523,0.8133956365937607,1.47279775634766,41.60492501521192,-16.924120630260973,0.8243955068940587,3,0.4549999237060547,-1.5912513732910085,-7.860625267028809,-9.506250381469727,0.825000762939446,0,0.050424507028326904,-1.4188602973484274,47.375,1.8441714144166461,47.69250106811523,1.084924273102778,47.81499862670898,0.050424507028326904
7579,2019-03-12,48.34000015258789,48.59249877929688,47.75,48.02750015258789,594000.0,0.0072407114695509645,1.0611660180492766,0.5230126858667824,49.249237061465806,61.69538699759998,0.087247436315387,-0.30378414613588234,-6.091010791732636,-6.536871520906175,46.89817133166664,0.8424987792968821,0.9957064694003961,0.21700000762939453,-1.1225756225128336,1.5565756377716227,-0.452787807441716,0.886787822700505,0.9863801167968802,64.58612836438937,10.44479154378444,0.6697878150711131,3,0.10750007629394531,-1.7837505340576172,-8.051875114440918,-9.701250076293945,-1.1599998474121094,1,0.040080678400582936,-2.4644355204269908,47.99250030517578,-1.4188602973484274,47.375,1.8441714144166461,47.69250106811523,0.040080678400582936
7580,2019-03-13,48.74750137329102,49.18999862670898,48.45750045776367,48.45750045776367,581200.0,0.008429896967663053,-4.051695561811005,0.9280029296875227,52.08585946606058,59.14793953059058,-0.3285453691337352,-0.576637667488832,-6.203410478499613,-6.9765522039434416,46.50839177220752,0.8499984741210866,0.7460806356489584,0.5202510833740277,-0.6552240435274754,1.6957262102755308,-0.06748648007672386,1.1079886468247793,0.44829617148339906,78.30892733926427,27.800269420694065,0.5877375634507509,3,-0.3000011444091868,-1.5787525177001953,-8.074376106262214,-9.835000991821296,-1.457500457763679,2,0.04318169101872482,1.0611660180492766,48.34000015258789,-2.4644355204269908,47.99250030517578,-1.4188602973484274,47.375,0.04318169101872482
7581,2019-03-14,48.63000106811523,48.86750030517578,48.37250137329102,48.57749938964844,514000.0,-0.002410386211921356,-1.1405465147928857,0.18103969903446107,49.06833083022203,55.70189283733945,-0.20869188917654924,-0.3704267247982145,-5.810026315093829,-6.883140042002502,45.84468288046397,0.4949989318847585,0.7740232974031613,0.3343757629394446,-0.7611882217525547,1.429939747631444,-0.21340622940655152,0.8821577552854407,0.55999755859375,72.54910027245205,25.872927683921716,0.5477819923459997,3,-0.18250083923339133,-1.0987510681152273,-5.9650011062622,-7.852500915527337,-0.8400001525878835,3,0.03973882149782293,-4.051695561811005,48.74750137329102,1.0611660180492766,48.34000015258789,-2.4644355204269908,47.99250030517578,0.03973882149782293
7582,2019-03-15,48.912498474121094,49.13000106811523,48.6150016784668,48.65750122070313,765200.0,0.0058091178244099595,-2.029440804236562,4.856935261208108,51.34492066404626,53.14148018449154,-0.5997188319775404,-0.540857587824604,-5.785021970917015,-7.188886277965281,45.13795484870622,0.5149993896484304,0.6945705331916727,0.528123283386229,-0.45413901614501384,1.510385582917472,0.0369921336206076,1.0192544331518505,-1.7624969482421946,84.54036570126779,38.33223210138459,0.4911311497656216,3,-0.7424983978271555,-1.3812484741210938,-6.247498512268066,-8.134998321533203,-0.93499755859375,4,0.029900364354781273,-1.1405465147928857,48.63000106811523,-4.051695561811005,48.74750137329102,1.0611660180492766,48.34000015258789,0.029900364354781273
7583,2019-03-18,49.1875,49.26499938964844,48.61000061035156,48.83000183105469,517200.0,0.005622316063539579,1.5561080179831484,1.4019687041857793,61.297334066710725,51.97751456124777,-0.9083163208918421,-0.7536900990734949,-5.696079950670438,-7.462820763768889,44.2766765975756,0.654998779296875,0.5868177866767326,0.7391248703002944,-0.2784746943455403,1.756724434946129,0.23032508797737705,1.2479246526232117,-1.9978984832763729,94.88452667519414,41.83142605347683,0.5087997823229172,3,-0.9799995422363281,-1.5125007629394531,-6.522500038146973,-8.40999984741211,-1.4550018310546875,0,0.01966960669472706,-2.029440804236562,48.912498474121094,-1.1405465147928857,48.63000106811523,-4.051695561811005,48.74750137329102,0.01966960669472706
7584,2019-03-19,49.76750183105469,49.8849983215332,48.78250122070313,49.30749893188477,334800.0,0.011791650949015242,2.1726723347732095,1.2867279866831505,60.54148651430919,52.62297880420529,-1.5226331816009804,-1.2563391074473742,-5.965594544222192,-8.050906248904688,43.389138465357085,1.102497100830071,0.3791840602855743,1.2291265487670913,0.08062456866852585,2.3776285288656567,0.654875558717805,1.8033775388163775,-2.494884399414069,92.2316213189673,37.76429416851083,0.5742509900492831,3,-1.2500019073486328,-2.022502899169922,-6.9968767166137695,-8.990001678466797,-1.9475021362304688,1,-0.019088777374528854,1.5561080179831484,49.1875,-2.029440804236562,48.912498474121094,-1.1405465147928857,48.63000106811523,-0.019088777374528854
7585,2019-03-20,49.63000106811523,50.18999862670898,49.25,49.53499984741211,470000.0,-0.0027628624680867686,-1.8270596468684894,0.20652309121214163,60.19418914014157,53.22724635259377,-1.2299405623186743,-1.079476313172897,-5.524005413083181,-7.933268329076064,42.43053160484836,0.9399986267089773,0.21708005055665325,1.0315008163452077,-0.21434055676550656,2.277342189455922,0.40858012978985414,1.6544215029005613,-2.200640783081056,69.18853343295963,13.475598487846284,0.6229206865553563,3,-0.9600009918212891,-1.5275020599365163,-6.593750953674309,-8.852500915527337,-0.8899993896484304,2,-0.04936531755413254,2.1726723347732095,49.76750183105469,1.5561080179831484,49.1875,-2.029440804236562,48.912498474121094,-0.04936531755413254
7586,2019-03-21,50.11000061035156,50.352500915527344,49.24499893188477,49.38750076293945,620400.0,0.00967156018347759,-1.198507445733061,7.6051638291043275,58.37564059412767,54.707494281646476,-1.4873675291473347,-1.5092677124668015,-5.699674978359418,-8.391860764482203,41.40788578486509,1.107501983642571,0.08131937890968999,1.4305004119873033,0.015229188611364464,2.845771635363242,0.7228648002993339,2.1381360236752727,-2.4597892579834095,86.08319869698283,32.84625397674549,0.7076356116879703,3,-1.2362499237060547,-1.8075008392333984,-6.371875762939453,-9.332500457763672,-1.0525016784667898,3,-0.05627618560119663,-1.8270596468684894,49.63000106811523,2.1726723347732095,49.76750183105469,1.5561080179831484,49.1875,-0.05627618560119663
7587,2019-03-22,48.084999084472656,50.0875015258789,48.022499084472656,49.88000106811523,774000.0,-0.04041112554807247,-1.1510419874552147,-2.484432335967973,44.96978349676086,54.1251979815383,0.7252013939212532,0.48902226817148886,-3.400817088041272,-6.381599511332418,39.6529974763201,2.0875015258789062,0.09064343510161166,-0.5616260528564467,-2.0010749377352894,0.877822832022396,-1.281350495295868,0.15809838958297462,-0.1645587757885849,2.6824013254834673,-48.03377425685656,0.7197244424394209,3,0.9662513732910156,0.5237522125244141,-4.066248893737793,-7.307498931884766,3.0625,4,-0.006134931362420937,-1.198507445733061,50.11000061035156,-1.8270596468684894,49.63000106811523,2.1726723347732095,49.76750183105469,-0.006134931362420937
7588,2019-03-25,48.54750061035156,48.66749954223633,47.57500076293945,47.852500915527344,689200.0,0.009618416027551868,1.3369018865461193,-0.3871860316353891,47.149203120938196,53.89186087703523,0.39080293660182974,0.01176606315956974,-3.616562923619796,-6.8575789334247474,37.44143570937688,1.092498779296875,0.12589174170120998,-0.08937454223632812,-1.5287307263715775,1.3499816418989212,-0.8090526343039528,0.6303035498312966,1.8050003051757812,35.01349393288056,-13.367219221678411,0.7196780920676235,3,0.41625022888183594,0.2037506103515625,-4.3131256103515625,-7.770000457763672,1.9850006103515696,0,-0.01174107189161211,-1.1510419874552147,48.084999084472656,-1.198507445733061,50.11000061035156,-1.8270596468684894,49.63000106811523,-0.01174107189161211
7589,2019-03-26,48.98500061035156,49.55500030517578,48.522499084472656,48.97000122070313,414000.0,0.00901179246098427,-1.2692243200643885,0.02158186508588911,58.85023600898676,54.6434582706937,0.06081314473252064,-0.35783963889002735,-3.8300185715792594,-7.295371805539915,36.3273382026699,1.032501220703125,0.2744545891077266,0.2933753967285142,-1.1091945087063166,1.695945302163345,-0.4079095559889012,0.9946603494459296,1.3119503021240249,50.76506822504996,-3.2749433078377095,0.701284952717414,3,-0.021249771118164062,-0.2337493896484375,-4.439375877380371,-8.207500457763672,1.3474998474121094,1,-0.025569101271820105,1.3369018865461193,48.54750061035156,-1.1510419874552147,48.084999084472656,-1.198507445733061,50.11000061035156,-0.025569101271820105
7590,2019-03-27,48.56000137329102,49.32500076293945,47.75,48.88999938964844,733200.0,-0.008676109661428288,1.624999602635954,-22.000762970508422,56.27486104304914,55.4441838498967,0.5100563669560572,0.06912864898995252,-3.1692855316647055,-6.8287910057075365,35.26569868032232,1.5750007629394531,0.3441039618451427,-0.13062381744384055,-1.5335572981148644,1.2723096632271833,-0.8320905577793525,0.5708429228916714,1.6825105361938384,35.46356638122275,-22.838462187035162,0.7014667403355125,3,0.4037494659423757,0.19124984741210227,-3.7337512969970774,-7.782501220703132,2.8325004577636648,2,-0.015238913870250004,-1.2692243200643885,48.98500061035156,1.3369018865461193,48.54750061035156,-1.1510419874552147,48.084999084472656,-0.015238913870250004
7591,2019-03-28,49.227500915527344,49.42499923706055,47.96749877929688,48.77750015258789,513600.0,0.013745871568353385,2.449715815467387,-1.3636468725074564,62.75387089759437,56.71184498695761,-0.07126940650648805,-0.5682386353945219,-3.608744472421833,-7.455874092605683,34.145839121698785,1.4575004577636648,0.41887531510401743,0.4992506027221708,-0.9196061523991972,1.9181073578435388,-0.2101777748385132,1.2086789802828548,0.9616607710266081,65.77113037986041,1.1418426805205257,0.7094283775606843,3,-0.2637500762939453,-0.47624969482421875,-3.9125003814697266,-8.383750915527344,2.6100006103515554,3,-0.009902985688773458,1.624999602635954,48.56000137329102,-1.2692243200643885,48.98500061035156,1.3369018865461193,48.54750061035156,-0.009902985688773458
7592,2019-03-29,49.63750076293945,49.79750061035156,48.99250030517578,49.43999862670898,561600.0,0.008328674821735493,2.1111012826183106,0.4388928919594953,61.65839473523417,56.75196283901576,-0.41081399782992634,-0.99499208183272,-3.7934882255529487,-7.82916967232682,32.75430239185086,0.8050003051757812,0.4582292079362418,0.887500381469728,-0.5746427261726268,2.3496434891120828,0.15642882764854704,1.618571935290909,0.4993777051422086,92.80090625885018,24.215760381392315,0.7310715538211787,3,-0.6737499237060547,-0.8862495422363281,-4.1881256103515625,-8.731250762939453,0.7099990844726562,4,-0.011684750886727269,2.449715815467387,49.227500915527344,1.624999602635954,48.56000137329102,-1.2692243200643885,48.98500061035156,-0.011684750886727269
7593,2019-04-01,49.98249816894531,50.24499893188477,49.48500061035156,50.10749816894531,412400.0,0.006950337964304554,2.799977111903618,-0.6329045466836408,61.64478997128357,56.87455211201293,-0.7053574667813649,-1.3136164894979032,-3.9177132138022586,-8.138596769881495,31.777694103774913,0.7599983215332102,0.5446831624505037,1.1729978561401353,-0.38981246674223513,2.7358081790225057,0.3915926946989501,1.9544030175813205,-2.4074974060058594,89.47892283299849,19.545723854452348,0.7814051614411848,4,-1.018747329711914,-1.2312469482421875,-4.243124008178711,-8.928749084472656,0.50250244140625,0,0.023308177026077015,2.1111012826183106,49.63750076293945,2.449715815467387,49.227500915527344,1.624999602635954,48.56000137329102,0.023308177026077015
7594,2019-04-02,50.04999923706055,50.56999969482422,49.81750106811523,50.09000015258789,710000.0,0.0013504940846909008,-1.980208789714558,0.32000732421875,59.7020302993449,56.81986779636885,-0.8141932661137901,-1.3656837046784673,-3.7689382226239303,-8.171131151263552,30.82612547808594,0.7524986267089915,0.6019114668043244,1.1862489700317411,-0.47171952249171767,2.8442174625552,0.3572647237700082,2.015233216293474,-2.421598510742186,81.56026545967107,12.162471916401145,0.8289842462617303,4,-0.9774990081787109,-1.1899986267089844,-3.901249885559082,-8.736249923706055,0.41749954223633523,1,0.009640399420532075,2.799977111903618,49.98249816894531,2.1111012826183106,49.63750076293945,2.449715815467387,49.227500915527344,0.009640399420532075
7595,2019-04-03,50.47249984741211,50.84500122070313,50.02999877929688,50.040000915527344,1639200.0,0.008441570765074236,-2.602195226814927,-10.812225824909403,63.127882426358866,57.34789466661676,-1.234431140346885,-1.664207644391169,-3.9483856289376646,-8.5641960863233,30.611559051148497,0.81500244140625,0.5836994329952745,1.475874519348146,-0.25265770271409593,3.204406741410388,0.611608408317025,2.340140630379267,-2.7264351623535106,87.05469827129045,17.309668770480258,0.86426611103112,4,-1.2624988555908203,-1.4749984741210938,-4.246875762939453,-9.158750534057617,-0.042499542236328125,2,-0.0027737756218075837,-1.980208789714558,50.04999923706055,2.799977111903618,49.98249816894531,2.1111012826183106,49.63750076293945,-0.0027737756218075837
7596,2019-04-04,49.727500915527344,50.6775016784668,49.13750076293945,50.57500076293945,789200.0,-0.01476049203302865,1.926362868647769,-1.9595420587949937,55.44787483718696,58.512127037775215,-0.613960168747262,-0.7999484507525665,-2.9730059166778275,-7.81778539383005,30.460783602626172,1.5400009155273438,0.5098641648506046,0.6291255950927734,-1.0136281983493234,2.2718793885348703,-0.19225130162827497,1.4505024918138218,-1.7955000383300757,39.67612669936684,-27.032587087906116,0.8213768967210477,4,-0.5174999237060547,-0.7299995422363281,-3.3487510681152344,-8.413751602172852,-1.0625,3,0.0334824973077914,-2.602195226814927,50.47249984741211,-1.980208789714558,50.04999923706055,2.799977111903618,49.98249816894531,0.0334824973077914
7597,2019-04-05,49.60749816894531,50.19499969482422,49.32500076293945,49.91749954223633,876000.0,-0.0024132068648670124,1.0115543207426518,0.3657833971741978,52.86687990767658,59.14742445852393,-0.2852793425558602,-0.5313600557281575,-2.6201534272455547,-7.673901986454716,30.589003682468974,0.8699989318847656,0.4408265117296182,0.3974979400634737,-1.0431540540697597,1.8381499341967071,-0.322828057003143,1.1178239371300904,-1.5007172711376953,27.52546295779136,-34.14780758303877,0.7203259970666152,4,-0.30999755859375,-0.6099967956542969,-3.1424989700317383,-8.29374885559082,-0.25749969482421875,4,0.04495294943798611,1.926362868647769,49.727500915527344,-2.602195226814927,50.47249984741211,-1.980208789714558,50.04999923706055,0.04495294943798611
7598,2019-04-08,50.412498474121094,50.74250030517578,48.7125015258789,49.55500030517578,545600.0,0.016227391722804407,1.675448210676624,-2.7661108718390452,54.27149922089261,58.638675926513464,-0.8916782413510447,-1.207682870075459,-3.194670794591559,-8.441835184358155,30.024581602607363,2.029998779296882,0.365280292689242,1.081498336791995,-0.33490167418054995,2.49789834776454,0.373298331305719,1.789698342278271,-2.141424356939744,79.71850839501823,21.005556793927823,0.7082000054862725,4,-1.1149978637695312,-1.4149971008300781,-3.7287473678588867,-9.08749771118164,-1.2425003051757812,0,-0.0012893355551967245,1.0115543207426518,49.60749816894531,1.926362868647769,49.727500915527344,-2.602195226814927,50.47249984741211,-0.0012893355551967245
7599,2019-04-09,50.27750015258789,50.790000915527344,49.99750137329102,50.397499084472656,363600.0,-0.0026778740514616928,-1.330893036458624,-0.13994074416783814,54.28949342239605,58.41807952421867,-0.619170496402667,-0.9698122581760842,-2.8231854243203003,-8.241716989523695,29.34007724373003,0.792499542236321,0.5440816453870667,0.8496250152587876,-0.546269996950187,2.2455200274677622,0.15167750915429679,1.5475725213632785,-1.8519904091952313,73.3879883081523,15.339178599699693,0.6979475061044884,4,-0.8712501525878835,-1.279998779296875,-3.450625419616699,-8.811250686645508,0.10250091552733664,1,0.004127103717048941,1.675448210676624,50.412498474121094,1.0115543207426518,49.60749816894531,1.926362868647769,49.727500915527344,0.004127103717048941
7600,2019-04-10,50.852500915527344,51.17250061035156,50.08250045776367,50.41749954223633,466000.0,0.011436542413492568,1.0279058214013237,-3.6250437104619,54.85770446373131,57.54072769823389,-0.9328848319113305,-1.4535501712963992,-3.1548967926162774,-8.740767245991648,28.364889016858708,1.0900001525878906,0.7013350184800728,1.319375801086423,-0.17451228742600478,2.8132638895988507,0.5724317568302126,2.0663198453426332,-2.281821683496055,86.99187748304324,31.147132884363558,0.7469440442562126,4,-0.9099998474121094,-1.6912498474121094,-4.025626182556152,-9.386251449584961,-1.4874992370605469,2,-0.007570957756237062,-1.330893036458624,50.27750015258789,1.675448210676624,50.412498474121094,1.0115543207426518,49.60749816894531,-0.007570957756237062
7601,2019-04-11,50.5625,51.022499084472656,50.35499954223633,50.96749877929688,316000.0,-0.005702785709774116,1.5922343041687654,-0.9310287372953606,70.96911048316696,58.57525167022641,-0.4845557732147867,-1.0660025705878269,-2.6510698169136973,-8.373535605495427,27.445202835420275,0.6674995422363281,0.7329391718907701,0.9327499389648466,-0.5651668393873521,2.4306667173170453,0.18379154978875079,1.6817083281409424,-1.7836750577030926,75.20321799297234,12.11190548915193,0.7489583891760986,4,-0.6199989318847656,-1.4012489318847656,-3.630000114440918,-9.096250534057617,-1.2000007629394531,3,-0.0026205131238411505,1.0279058214013237,50.852500915527344,-1.330893036458624,50.27750015258789,1.675448210676624,50.412498474121094,-0.0026205131238411505
7602,2019-04-12,50.375,51.06499862670898,50.25249862670898,50.67499923706055,373200.0,-0.003708281829419069,-1.9816405238364438,0.7407410895938382,66.22280948659221,59.08392050526071,-0.2027625728280782,-0.8045684269383031,-2.2964349972615707,-8.115657650845861,26.267963567852405,0.8125,0.8217266131042464,0.6721248626708984,-0.8211468404987556,2.1653965658405525,-0.0745109889139286,1.4187607142557255,-1.4046810042587197,67.58126393683116,0.8995361694414044,0.7466358515848274,4,-0.4324989318847656,-1.2137489318847656,-3.4112510681152344,-8.908750534057617,-0.10250091552734375,4,-0.03394539125504037,1.5922343041687654,50.5625,1.0279058214013237,50.852500915527344,-1.330893036458624,50.27750015258789,-0.03394539125504037
7603,2019-04-15,50.15499877929688,50.68500137329102,49.77000045776367,50.5,407200.0,-0.004367269889888226,1.5594289189794497,1.1500069936294157,60.80330536593624,59.20628440154864,0.049484999493827786,-0.5358410663432451,-1.9183225586942783,-7.814586411877279,24.744574967333826,0.9150009155273509,0.80385846584457,0.40374870300293964,-1.0818905082541121,1.8893879142599914,-0.33907090262558626,1.1465683086314655,-1.008505254386776,27.45085772880752,-39.54046422333458,0.7428196056285269,4,-0.21249771118164773,-0.8712482452392649,-2.9787492752075266,-8.6887493133545,0.354999542236321,0,-0.016050250718141368,-1.9816405238364438,50.375,1.5922343041687654,50.5625,1.0279058214013237,50.852500915527344,-0.016050250718141368
7604,2019-04-16,48.81750106811523,50.71749877929688,48.5525016784668,50.49250030517578,519600.0,-0.02666728628719961,1.0376479880801648,4.855053073861244,52.03476665083102,57.97371598204555,1.3340575595840818,0.7661148851919961,-0.4518398433672175,-6.382694841348091,22.861805812637417,2.1649971008300852,0.7373203930246746,-0.886248970031744,-2.4293379009805207,0.6568399609170328,-1.6577934355061288,-0.11470450455735914,2.3549995422363352,10.114484644380983,-58.350620679000116,0.7715444654743876,4,1.0450000762939524,0.5562496185302805,-1.3931264877319265,-7.3512516021728445,0.6474990844726634,1,0.007220711693911586,1.5594289189794497,50.15499877929688,-1.9816405238364438,50.375,1.5922343041687654,50.5625,0.007220711693911586
7605,2019-04-17,47.18000030517578,49.0250015258789,46.72249984741211,49.0250015258789,947600.0,-0.033543313916348017,1.495935127445965,1.1014937678066645,35.97122001300579,55.80964322380319,2.7439581887325204,2.330123294872422,1.211235001591362,-4.664034345611995,21.177423824248624,2.3025016784667898,0.5985638638674118,-2.401249694824216,-4.3137616830384715,-0.4887377066099603,-3.3575056889313473,-1.4449937007170846,3.9401003265380865,10.535419375241593,-55.86336324432627,0.9562559941071285,4,1.7674999237060547,1.7674999237060547,0.32187461853027344,-5.706251144409173,2.267498016357422,2,0.06782536545656614,1.0376479880801648,48.81750106811523,1.5594289189794497,50.15499877929688,-1.9816405238364438,50.375,0.06782536545656614
7606,2019-04-18,47.290000915527344,47.724998474121094,46.10749816894531,47.32749938964844,1963200.0,0.0023315093183562396,2.885902288369365,0.020324362770233466,33.22615657945882,53.627340631779,2.516470784226243,2.1059986948172167,1.1394943196948333,-4.692050265004497,19.439147217850405,1.6175003051757812,0.466387251872284,-2.1502490997314467,-4.299751379661181,-0.0007468198017122063,-3.225000239696314,-1.0754979597665795,3.6541956848144537,23.85280156112098,-37.58671858585427,1.0747511399648675,4,1.3499984741210938,1.3499984741210938,0.5181236267089844,-5.593751907348633,1.7199974060058594,3,0.04387821363433608,1.495935127445965,47.18000030517578,1.0376479880801648,48.81750106811523,1.5594289189794497,50.15499877929688,0.04387821363433608
7607,2019-04-22,47.790000915527344,47.974998474121094,45.09249877929688,47.27999877929688,608400.0,0.010573059638825821,5.551156116972838,-13.60061037639859,34.673218893367746,51.449753928720675,1.9350361571052161,1.668299596973668,0.708531569502135,-5.118301135204177,19.434590715649534,2.8824996948242116,0.2662483900154342,-1.6354991912841825,-3.8277811580721917,0.5567827755038266,-2.7316401746781906,-0.5393582078901744,2.863993778930663,47.955593532985986,-9.526638129470925,1.0961409833940061,4,0.342498779296875,0.342498779296875,0.19937419891357422,-6.093751907348633,0.6474990844726562,0,0.03290433754777955,2.885902288369365,47.290000915527344,1.495935127445965,47.18000030517578,1.0376479880801648,48.81750106811523,0.03290433754777955
7608,2019-04-23,47.977500915527344,48.6150016784668,47.26750183105469,47.75249862670898,863200.0,0.003923414865202091,-1.255237645286199,0.44117911050610115,35.75113444251939,49.389936264289936,1.526316347167743,1.5135053420396858,0.59770072436622,-5.227219145933759,19.71504369707417,1.3474998474121094,0.1771646764336765,-1.419499206542966,-3.6737839974812445,0.8347855843953127,-2.5466416020121088,-0.29235681107382305,2.231574105717776,51.288926866319315,-3.0175715337571063,1.1271423954691409,4,0.154998779296875,0.154998779296875,-0.1268758773803711,-6.281251907348633,0.7599983215332031,1,0.047834883542309914,5.551156116972838,47.790000915527344,2.885902288369365,47.290000915527344,1.495935127445965,47.18000030517578,0.047834883542309914
7609,2019-04-24,47.73249816894531,48.54249954223633,47.6974983215332,47.98749923706055,648800.0,-0.005106617516685619,-4.199995304999002,-1.133326551718256,30.690629077811693,46.704705665854426,1.533622493481758,1.7495636034743711,0.9175422017299439,-4.9020658140936035,19.379802510099868,0.845001220703125,0.10777925617055928,-1.601876831054689,-3.9710176768657206,0.7672640147563428,-2.7864472539602048,-0.4173064081491731,2.0672507529439486,67.13280472449811,16.267772491756304,1.1845704229055152,4,0.3462505340576172,0.40000152587890625,0.20875167846679688,-6.036249160766602,1.7800025939941406,2,0.058188870457966724,-1.255237645286199,47.977500915527344,5.551156116972838,47.790000915527344,2.885902288369365,47.290000915527344,0.058188870457966724
7610,2019-04-25,47.81999969482422,47.93249893188477,47.11249923706055,47.537498474121094,1047600.0,0.001833164599288395,2.2315278341525855,-1.1078432839170045,35.18447409682891,42.72863495626131,1.0848021128789327,1.690450763487938,0.8844697495198659,-4.9279733770527585,19.97805614514288,0.8199996948242259,-0.04599655264695457,-1.4773752212524442,-3.9194292564581232,0.9646788139532347,-2.6984022388552873,-0.2563482036496012,1.6031692156576511,77.43076424919559,24.11147319284253,1.2210270176028408,4,0.25874900817871094,0.3125,0.3112497329711914,-6.053750991821289,1.6674995422363281,3,0.034399842498152866,-4.199995304999002,47.73249816894531,-1.255237645286199,47.977500915527344,5.551156116972838,47.790000915527344,0.034399842498152866
7611,2019-04-26,48.7400016784668,48.8375015258789,47.77750015258789,47.86000061035156,578800.0,0.019238853816683665,-1.0287069113422098,3.115034568434698,44.00693839408118,40.260204834871196,-0.13511724889355037,0.7716150567591455,0.01136672612062739,-5.777292727917356,20.212857908425836,1.0600013732910085,-0.18320898518151552,-0.5329982757568388,-2.9876879807200964,1.9216914292064189,-1.7603431282384676,0.69434657672479,0.33671362152027484,97.3965346887639,39.12849304652785,1.2273448524816297,4,-0.8350028991699148,-0.6075019836425781,-0.35375213623046875,-6.4237518310546875,2.2299995422363352,4,0.01451572873824869,2.2315278341525855,47.81999969482422,-4.199995304999002,47.73249816894531,-1.255237645286199,47.977500915527344,0.01451572873824869
7612,2019-04-29,49.05749893188477,49.46749877929688,48.48249816894531,48.89500045776367,636000.0,0.006514100174072057,1.0050940378014732,0.1846571328250047,39.9629720261344,37.94461224155988,-0.736619111840163,0.43051006153559257,-0.25054552612804315,-6.017711390975599,19.981580863311613,0.9850006103515696,-0.3791590262307025,-0.18650093078612429,-2.6367594390051323,2.2637575774328837,-1.4116301848956283,1.0386283233233797,-3.9650001525878906,82.59023664086284,25.91872472586021,1.225129254109503,4,-1.1525001525878906,-0.924999237060554,-0.4693737030029368,-5.8049983978271555,2.5850028991699148,0,-0.0009682640041948076,-1.0287069113422098,48.7400016784668,2.2315278341525855,47.81999969482422,-4.199995304999002,47.73249816894531,-0.0009682640041948076
7613,2019-04-30,51.147499084472656,51.25,48.67250061035156,51.24750137329102,987600.0,0.042603071866541775,48.09544050862852,-0.6154044790835419,54.997118711286106,38.273762470499335,-2.9849242251295323,-1.6524584864574692,-2.284351864863652,-8.028834307545836,19.077325849572603,2.5774993896484375,-0.6291473501908413,1.8452491760253906,-0.7310786994223832,4.4215770514731645,0.5570852383015037,3.1334131137492776,-5.967500305175776,97.52263693953925,41.1907803113422,1.2881639377238867,4,-2.9762496948242188,-2.9762496948242188,-2.317498207092285,-7.829998016357422,1.0550003051757812,1,-0.05298399986276858,1.0050940378014732,49.05749893188477,-1.0287069113422098,48.7400016784668,2.2315278341525855,47.81999969482422,-0.05298399986276858
7614,2019-05-01,50.53250122070313,51.474998474121094,50.31999969482422,50.9375,947200.0,-0.012024006545341082,-1.7831234488464014,4.049895098225847,48.17038539553756,39.62922529078064,-2.3479860309270606,-1.0534713981973525,-1.6210821180001247,-7.322485956788917,17.955394611121882,1.154998779296875,-0.8565011442050121,1.2061262130737376,-1.4084366105315098,3.820689036678985,-0.10115519872888257,2.5134076248763577,-5.109702392578129,78.39547465335451,24.870271148679088,1.3072814118026235,5,-2.2487525939941477,-2.2487525939941477,-1.6750001907348704,-6.938751220703132,1.9549980163574148,2,-0.03552173235603018,48.09544050862852,51.147499084472656,1.0050940378014732,49.05749893188477,-1.0287069113422098,48.7400016784668,-0.03552173235603018
7615,2019-05-02,50.33250045776367,51.040000915527344,49.54750061035156,50.51499938964844,648800.0,-0.0039578639115041,1.4219032910029001,0.4506160048225533,48.67129131540683,41.34535137255264,-1.84812616989349,-0.9112152934494873,-1.3889677738152173,-7.0317694964374695,16.53031795564246,1.4925003051757812,-1.047345928858455,1.0131254196166992,-1.5892385010820576,3.615489340315456,-0.2880565407326827,2.314307379966081,-4.546569650878901,69.10078336739652,17.561017490385552,1.3011819603493793,5,-2.0487518310546875,-2.0487518310546875,-1.4749994277954102,-6.728750228881836,2.6974983215332102,3,-0.01629165424658996,-1.7831234488464014,50.53250122070313,48.09544050862852,51.147499084472656,1.0050940378014732,49.05749893188477,-0.01629165424658996
7616,2019-05-03,51.39250183105469,51.4275016784668,50.48749923706055,50.584999084472656,472000.0,0.021059978416540392,1.1424497461222787,-4.4246984803829355,55.33981321103885,43.64163963007165,-2.5311684738448577,-1.9395236707341894,-2.4058910148818313,-7.976925404049069,16.012940913791088,1.095001220703125,-1.0615326260273577,1.9898767471313477,-0.7692646887460199,4.749018183008715,0.6103060291926639,3.3694474650700315,-5.265226964135735,97.24322022879258,45.76081166849639,1.3795707179386838,5,-2.098752975463867,-3.108753204345703,-2.535000801086426,-7.536251068115234,1.7724990844726562,4,-0.037067714668893914,1.4219032910029001,50.33250045776367,-1.7831234488464014,50.53250122070313,48.09544050862852,51.147499084472656,-0.037067714668893914
7617,2019-05-06,51.8375015258789,51.959999084472656,50.45000076293945,50.45000076293945,612000.0,0.00865884475301626,-1.176572960340917,1.7182613542955856,58.62600525706411,46.183291942798846,-2.616840705571967,-2.328262318765546,-2.809893495186415,-8.300970908008892,15.598590543525953,1.5099983215332031,-0.7833307061146897,2.323376274108881,-0.643071060866248,5.28982360908401,0.8401526066213165,3.8065999415964455,-5.389363242527821,96.27383679238037,40.02688320015163,1.483223667487566,5,-2.3012523651122976,-3.3112525939941335,-2.9800004959106374,-7.19000053405761,2.0199966430664134,0,-0.016734994543336268,1.1424497461222787,51.39250183105469,1.4219032910029001,50.33250045776367,-1.7831234488464014,50.53250122070313,-0.016734994543336268
7618,2019-05-07,50.34749984741211,51.36000061035156,50.01250076293945,51.22999954223633,520400.0,-0.028743701656279375,1.3588580968280468,-0.6360354663550792,57.72336087513455,49.18692880916805,-0.8440626155149573,-0.8889571456909664,-1.295363278131596,-6.7050357461938574,15.703625693393153,1.825000762939446,-0.5031050434148909,0.8366245269775376,-2.1258184207142037,3.799067474669279,-0.644596946868333,2.3178460008234083,-3.458412699971305,33.16061111093542,-27.727060251275375,1.4812214738458704,5,-0.8112506866455078,-1.8212509155273438,-1.4899988174438477,-5.69999885559082,2.4625015258789134,1,0.02572127687705117,-1.176572960340917,51.8375015258789,1.1424497461222787,51.39250183105469,1.4219032910029001,50.33250045776367,0.02572127687705117
7619,2019-05-08,50.48500061035156,50.75500106811523,49.98749923706055,50.40499877929688,502000.0,0.0027310345768145616,1.4758013905125547,-0.09065366427193565,69.66090294564302,53.01764312570295,-0.6147032966904717,-1.0647033260718786,-1.378749149022454,-6.752491448682626,15.766396317290573,0.7675018310546804,-0.24167459038112327,0.9637502670288072,-2.0114234178523276,3.938923951909942,-0.5238365754117638,2.451337109469378,-3.190240507948211,38.86012820553365,-27.22372334874661,1.4875868424405674,5,-0.6162509918212891,-1.9587516784667969,-1.6274995803833008,-5.552499771118164,1.5999984741210938,2,0.03401998135154449,1.3588580968280468,50.34749984741211,-1.176572960340917,51.8375015258789,1.1424497461222787,51.39250183105469,0.03401998135154449
7620,2019-05-09,50.46749877929688,50.73500061035156,49.415000915527344,50.09500122070313,450000.0,-0.00034667388022358026,1.9090863234354964,4.656112912455115,69.1127515632788,55.80717792228047,-0.20356712869670446,-1.1357545042321462,-1.3284643111427883,-6.618944006868837,15.57964739112656,1.3199996948242188,0.021454553836903756,0.9654985427856531,-1.9782235674753323,3.9092206530466385,-0.5063625123448361,2.437359597916142,-2.7995195583279866,41.355545029948296,-28.828079304829167,1.4718610551304914,5,-0.24625015258789773,-1.9412498474121165,-1.5012483596801829,-5.332498550415046,1.3400001525878906,3,0.04002576919053347,1.4758013905125547,50.48500061035156,1.3588580968280468,50.34749984741211,-1.176572960340917,51.8375015258789,0.04002576919053347
7621,2019-05-10,50.43000030517578,50.727500915527344,49.08250045776367,50.3224983215332,591600.0,-0.000743022242593927,3.6832539626514333,0.28859782074389645,66.8152696624409,58.79076654853675,0.1104869494081484,-1.1686066082993278,-1.2545575612223558,-6.446516709457683,15.46864974516742,1.6450004577636719,0.37005908876349736,0.9346250534057603,-1.9996289418861934,3.868879048697714,-0.5325019442402166,2.401752051051737,-2.418659495126583,46.828861529406,-25.08554977072194,1.467126997645977,5,-0.11375045776367188,-1.9037513732910156,-1.326249122619629,-5.122499465942383,1.4425010681152415,4,0.051556582557748865,1.9090863234354964,50.46749877929688,1.4758013905125547,50.48500061035156,1.3588580968280468,50.34749984741211,0.051556582557748865
7622,2019-05-13,48.665000915527344,49.48500061035156,48.38249969482422,49.48500061035156,452000.0,-0.034998996211929256,1.6890276240009676,-7.627763386678968,53.64624555508619,58.6406695311812,2.027129792389573,0.4866670727743596,0.5036381997737891,-4.537998071370332,15.647301000381713,2.0475006103515625,0.6447999914670959,-0.7448743820190415,-3.6708505273461043,2.181101763308021,-2.2078624546825765,0.7181136906444934,-0.337767443524271,9.487863437082817,-62.34898214952464,1.4629880726635323,5,1.5062484741210938,-0.13875198364257812,0.4387502670288086,-3.3575000762939453,4.117500305175788,0,0.09246891842889493,3.6832539626514333,50.43000030517578,1.9090863234354964,50.46749877929688,1.4758013905125547,50.48500061035156,0.09246891842889493
7623,2019-05-14,49.349998474121094,49.89250183105469,48.81499862670898,48.86999893188477,891600.0,0.014075774082132897,-2.6525522904341003,-0.5853655132630474,58.196099595392766,59.75463777560956,1.184953191684727,-0.2758755845370615,-0.16712598934658018,-5.071441420169521,16.277585414883557,1.2275009155273438,0.8224119728229837,-0.01962680816650675,-2.9245164381278457,2.885262821794832,-1.4720716231471727,1.4328180068141592,-0.967498779296875,40.77969312004283,-30.344663010587247,1.452444814980668,5,0.8212509155273438,-0.8237495422363281,-0.2024974822998047,-4.042497634887695,4.2050018310546875,1,0.09133738265843983,1.6890276240009676,48.665000915527344,3.6832539626514333,50.43000030517578,1.9090863234354964,50.46749877929688,0.09133738265843983
7624,2019-05-15,49.16999816894531,49.61249923706055,48.48749923706055,48.98500061035156,426000.0,-0.0036474227100569134,1.102804338060707,0.38541194796112754,56.77710139665426,60.6552833401926,1.2866638624072166,-0.07179396381435765,0.01974846620915116,-4.73695999730527,16.74095632617804,1.125,1.0172204471663377,-0.2172519683837919,-3.1122974637783827,2.677793527010799,-1.6647747160810908,1.230270779313507,2.7900009155273438,33.474948677950486,-35.32938396965046,1.447522747697297,5,1.001251220703125,-0.6437492370605469,-0.022497177124023438,-3.6087474822998047,3.407501220703125,2,0.0740289473235054,-2.6525522904341003,49.349998474121094,1.6890276240009676,48.665000915527344,3.6832539626514333,50.43000030517578,0.0740289473235054
7625,2019-05-16,50.38000106811523,50.4900016784668,49.34500122070313,49.34500122070313,411200.0,0.02460856099714337,-1.2125615972342685,5.594667601451589,57.99999702267529,60.95085931926332,0.0939917476675518,-1.085418804247233,-1.1321045546309207,-5.766912252621644,15.611580731204977,1.3200035095214844,0.9504196707792332,0.8327508926391545,-1.8976904575271902,3.563192242805499,-0.5324697824440179,2.197971567722327,1.5105480194091854,85.18125089470435,19.16772288696906,1.365220675083172,5,-0.20875167846678977,-1.8537521362304616,-1.1781253814697195,-4.8187503814697195,1.079998016357429,3,0.03384275466870723,1.102804338060707,49.16999816894531,-2.6525522904341003,49.349998474121094,1.6890276240009676,48.665000915527344,0.03384275466870723
7626,2019-05-17,49.3650016784668,50.27999877929688,49.32749938964844,49.86000061035156,393600.0,-0.020146871141906497,-2.342082544186663,-0.47825990807868884,51.40444250549334,60.148463457977684,0.8841198177285889,0.09803115014790365,-0.06560167708839515,-4.561965226224935,14.055375987445867,1.0525016784667898,0.9739023132544702,-0.28599853515625284,-2.804790276683356,2.23279320637085,-1.545394405919808,0.9733973356073022,2.4574864120483397,46.6192673254065,-16.582880008615177,1.2593958707635515,5,0.5062484741210938,-0.8387527465820312,0.1868743896484375,-3.6400012969970703,1.4949989318847656,4,0.04947831804659697,-1.2125615972342685,50.38000106811523,1.102804338060707,49.16999816894531,-2.6525522904341003,49.349998474121094,0.04947831804659697
7627,2019-05-20,49.36249923706055,49.78499984741211,48.50749969482422,48.97000122070313,251600.0,-5.069262273194042e-05,1.06464798414318,-0.7929269965551909,39.926642461003745,58.17105030085203,0.5572201977974132,0.23650744617980024,-0.00032736164314428606,-4.347482733131031,12.082824948604387,1.2775001525878906,1.0050710677782675,-0.36712589263915874,-2.734970042206122,2.0007182569278044,-1.5510479674226403,0.8167961821443228,2.3932890763855,43.695327501600175,-14.539037194820239,1.1839220747834815,5,0.2062511444091797,-0.8362503051757812,0.1893768310546875,-3.426248550415039,1.1925010681152344,0,0.050848360091662714,-2.342082544186663,49.3650016784668,-1.2125615972342685,50.38000106811523,1.102804338060707,49.16999816894531,0.050848360091662714
7628,2019-05-21,50.272499084472656,50.77000045776367,49.61999893188477,49.61999893188477,403600.0,0.01843504404106211,-2.524908067279022,1.6624291726195803,48.58000025000725,55.82872777911473,-0.40737741257973425,-0.5193695729165171,-0.8555937633384758,-5.064284931797438,10.387998550019159,1.407501220703125,0.8949215457259498,0.428124046325685,-1.8005493916846689,2.656797484336039,-0.6862126726794955,1.5424607653308655,1.4179234474456806,78.20367547765166,21.58929598685266,1.1143367190051776,5,-0.6962490081787109,-1.7462501525878906,-0.7206230163574219,-4.2024993896484375,1.3250007629394531,1,0.04992793638551629,1.06464798414318,49.36249923706055,-2.342082544186663,49.3650016784668,-1.2125615972342685,50.38000106811523,0.04992793638551629
7629,2019-05-22,50.5099983215332,50.91999816894531,49.94499969482422,50.06499862670898,300800.0,0.004724237732074421,-1.8467210193352936,0.681991709977861,50.9654488413784,53.81236081001468,-0.7162825894683138,-0.5671968607119595,-1.0456739803770319,-5.113467164793562,8.617427042219147,0.9749984741210938,0.7003001585981536,0.5267482757568374,-1.4832522601413132,2.536748811654988,-0.47825199219224146,1.5317485437059162,1.1163657444879789,83.00517692300394,26.814821637531566,1.0050002679490768,5,-0.8587493896484375,-1.9837493896484375,-0.8968725204467773,-3.8912487030029297,1.6125030517578196,2,0.06028513333655061,-2.524908067279022,50.272499084472656,1.06464798414318,49.36249923706055,-2.342082544186663,49.3650016784668,0.06028513333655061
7630,2019-05-23,49.46500015258789,50.23249816894531,49.16749954223633,50.23249816894531,492000.0,-0.020688936916868017,1.77524789383434,-1.724715826289684,39.498766952070916,50.77719384219579,0.19171761357954864,0.6401819414192431,0.022440923836178683,-3.8857937155034747,6.567775105328772,1.342498779296875,0.5877492183435109,-0.6004999160766573,-2.356339183302005,1.1553393511486902,-1.4784195496893346,0.27741971753602,2.098586616854078,39.68916324859034,-10.841147306744112,0.8779196336126738,5,0.186248779296875,-0.938751220703125,0.15312576293945312,-2.3500003814697266,2.8499984741210866,3,0.06292326346829524,-1.8467210193352936,50.5099983215332,-2.524908067279022,50.272499084472656,1.06464798414318,49.36249923706055,0.06292326346829524
7631,2019-05-24,49.4474983215332,50.30500030517578,49.34500122070313,49.8125,484000.0,-0.00035382252098858924,-2.368442186841266,0.47557344864435,36.342844786357425,48.85459375678149,0.061681627725064914,0.751958630413597,0.06712069992430258,-3.6957194336713357,5.308326819587,0.9599990844726491,0.342706443330826,-0.653376579284668,-2.3231743849210034,1.0164212263516674,-1.4882754821028357,0.18152232353349973,2.054566697261137,38.963698290065814,-5.54158297214228,0.8348989028181673,5,0.25625038146972656,-0.9212493896484375,-0.4999980926513672,-2.1774978637695312,3.94000244140625,4,0.04069974884984329,1.77524789383434,49.46500015258789,-1.8467210193352936,50.5099983215332,-2.524908067279022,50.272499084472656,0.04069974884984329
7632,2019-05-28,49.0099983215332,50.20750045776367,48.93000030517578,49.45500183105469,683600.0,-0.008847768134904399,-3.223144195665744,1.2191820908625357,41.312106822396444,46.9785945597819,0.6182852829976255,1.2497951912678786,0.5181680780000448,-3.0752221222144414,4.67340436699476,1.2775001525878906,0.07990078085852304,-1.0885015487670913,-2.764670919928811,0.5876678223946286,-1.9265862343479512,-0.25041686318623135,2.4317753816264585,4.020005137386757,-40.18861622535188,0.8380846855808585,5,0.6937503814697266,-0.4837493896484375,-0.3699989318847656,-1.1274986267089844,5.170001983642578,1,0.037747446483905156,-2.368442186841266,49.4474983215332,1.77524789383434,49.46500015258789,-1.8467210193352936,50.5099983215332,0.037747446483905156
7633,2019-05-29,48.4375,49.33250045776367,48.1349983215332,48.63000106811523,358800.0,-0.011681255685366265,-2.003123490273174,0.4325832583258166,37.41161581810658,44.82687393994327,1.1708622489555154,1.6958020372270681,1.0889751371893297,-2.297965483558329,5.181843794815259,1.1975021362304688,-0.17896785552500205,-1.5254999160766616,-3.280891570069379,0.22989173791605566,-2.40319574307302,-0.647804089080303,2.9451882138376817,10.861820288711646,-32.61788001613603,0.8776958269963591,5,1.0899982452392578,1.0987491607666016,-0.30500030517578125,-0.30500030517578125,5.2649993896484375,2,0.04371613533266139,-3.223144195665744,49.0099983215332,-2.368442186841266,49.4474983215332,1.77524789383434,49.46500015258789,0.04371613533266139
7634,2019-05-30,48.73749923706055,49.47249984741211,48.3125,48.61750030517578,412000.0,0.006193532636088683,-2.178083766623991,-0.6233676158770022,39.72073595803328,42.79584493276082,0.8974362838390562,1.3222216895797132,0.7720377316975515,-2.42291422455407,5.516843442681423,1.1599998474121094,-0.1852822874140614,-1.1357505798339815,-2.9510694819059182,0.6795683222379552,-2.04341003086995,-0.2280911287980132,2.5152813810849537,27.764993768161546,-15.32314021341751,0.90765945103597,5,0.7899990081787109,0.7987499237060547,-0.6049995422363281,-0.6049995422363281,4.365001678466797,3,0.058681726701660164,-2.003123490273174,48.4375,-3.223144195665744,49.0099983215332,-2.368442186841266,49.4474983215332,0.058681726701660164
7635,2019-05-31,49.51250076293945,49.75500106811523,48.00249862670898,48.18500137329102,787200.0,0.015901544765546394,-1.0708979444644615,11.062593381441273,44.98771086074823,42.082874750011364,-0.015154703892250154,0.5087203746793278,-0.006812866764363434,-3.0221300928379264,6.109343735480493,1.75250244140625,-0.2812325116155421,-0.31974906921387003,-2.1284227126890656,1.4889245742613255,-1.2240858909514643,0.5845877525237242,1.6155685633415544,65.58093530841464,22.01727733404821,0.9043368217375968,5,-0.05125236511230469,0.023748397827148438,-1.406876564025879,-1.3800010681152344,3.6074981689453196,4,0.05271397263587985,-2.178083766623991,48.73749923706055,-2.003123490273174,48.4375,-3.223144195665744,49.0099983215332,0.05271397263587985
7636,2019-06-03,49.48749923706055,50.15999984741211,49.09500122070313,49.09500122070313,823600.0,-0.0005049538095158734,-4.426772020876622,0.2956671915769109,55.54804767327984,43.81858644026426,0.032464429530563166,0.40442117003330225,-0.0015044802922759004,-2.825451864588203,6.713230784349879,1.0649986267089773,-0.34909498545304274,-0.24950046539306925,-1.9064914976366154,1.407490566850477,-1.0779959815148388,0.5789950507287003,1.4530358472461415,67.34691053028583,18.668488567423935,0.8284955161217726,6,-0.026250839233398438,0.38125038146972656,-1.3818750381469727,-1.3549995422363281,3.762500762939453,0,0.05713562886061041,-1.0708979444644615,49.51250076293945,-2.178083766623991,48.73749923706055,-2.003123490273174,48.4375,0.05713562886061041
7637,2019-06-04,50.97000122070313,51.2400016784668,49.72999954223633,49.95500183105469,513200.0,0.029957100409154558,-1.0614307810083272,2.5859987754031613,59.86602571131738,45.07258926929872,-1.3388254141447646,-1.2083571485750966,-1.4215969912239999,-4.132460101897713,6.6416621713883215,1.75250244140625,-0.49397418816211314,1.276376533508305,-0.18269660987398595,2.735449676890596,0.5468399618171631,2.005913105199447,-2.967502593994155,91.66022538211766,40.24840666084198,0.7295365716911448,6,-1.3487510681152415,-0.9887523651123118,-2.9512519836425852,-2.8375015258789134,1.1474990844726491,1,0.047429850585414046,-4.426772020876622,49.48749923706055,-1.0708979444644615,49.51250076293945,-2.178083766623991,48.73749923706055,0.047429850585414046
7638,2019-06-05,51.64250183105469,51.88999938964844,50.98500061035156,51.25,500000.0,0.013194047366010153,1.039440881660162,0.3867015439197796,64.2056976035699,46.54372802065333,-2.0076836116738903,-1.8749971039471092,-2.037496952584547,-4.64265589680992,7.03068521249092,0.9199981689453054,-0.464384589342167,1.884127044677733,0.2045928693409067,3.563661220014559,1.0443599570093198,2.723894132346146,-3.5752531433105545,93.63350456536993,38.30238377368626,0.8397670876684132,6,-1.6962528228759766,-1.6612529754638672,-3.6237525939941406,-3.5100021362304688,0.68499755859375,2,0.04913585485115268,-1.0614307810083272,50.97000122070313,-4.426772020876622,49.48749923706055,-1.0708979444644615,49.51250076293945,0.04913585485115268
7639,2019-06-06,52.20249938964844,52.36249923706055,51.65750122070313,51.84749984741211,366400.0,0.010843734109275971,1.088885372456138,0.9044532130777903,61.31634859764609,48.967903759050564,-2.5729224284484076,-2.424006697347835,-2.547323749340862,-5.051731029943511,7.581988447011828,0.7199974060058594,-0.27989824587228895,2.3582496643066406,0.37424858437822195,4.342250744235059,1.3662491243424313,3.35025020427085,-3.9823406738281335,96.3302792428002,42.92539012635696,0.9920005399642106,6,-2.020000457763672,-2.020000457763672,-4.03125,-4.03125,0.4375,3,0.028734256358182053,1.039440881660162,51.64250183105469,-1.0614307810083272,50.97000122070313,-4.426772020876622,49.48749923706055,0.028734256358182053
7640,2019-06-07,52.48749923706055,52.72999954223633,51.95750045776367,52.25,278400.0,0.00545950578505483,1.1384062217857538,0.6690127980571883,71.32124716730483,52.854392912489175,-2.664269276167232,-2.6877143556681915,-2.7641056074912314,-5.176671212588161,8.028108255611006,0.7724990844726562,-0.24066284068726418,2.5422494888305636,0.24389562207363724,4.84060335558749,1.3930725554521004,3.6914264222090267,-4.018800089965829,93.32873680465697,37.45175615693478,1.1491769333784634,6,-2.1212501525878906,-2.1212501525878906,-4.2037506103515625,-4.2037506103515625,0.08250045776367188,4,0.011717107642891023,1.088885372456138,52.20249938964844,1.039440881660162,51.64250183105469,-1.0614307810083272,50.97000122070313,0.011717107642891023
7641,2019-06-10,53.02999877929688,53.15750122070313,52.3025016784668,52.56000137329102,390400.0,0.010335785665575914,1.3586119807424362,1.9789428034501035,73.32273385127509,56.41112924903125,-2.9560049747973807,-3.188939886320476,-3.2521955588035993,-5.564390845104619,8.356721749082283,0.8549995422363352,-0.2288635308443716,2.954749107360847,0.2779781249265625,5.631520089795131,1.6163636161437012,4.293134598577993,-4.220395600590834,96.28001811910755,37.25678534726575,1.3383854912171431,6,-2.4499988555908274,-2.4499988555908274,-4.746250152587898,-4.746250152587898,-0.5224990844726634,0,0.0016971554716125326,1.1384062217857538,52.48749923706055,1.088885372456138,52.20249938964844,1.039440881660162,51.64250183105469,0.0016971554716125326
7642,2019-06-11,53.165000915527344,53.61249923706055,52.57500076293945,53.40999984741211,494800.0,0.0025457691747707845,2.1923142382609613,-0.5212772001590819,70.40565226330583,60.07713329849783,-2.726342078753504,-3.130004633557668,-3.3433151023245955,-5.548324218134745,8.315798029344279,1.0374984741210938,0.007093551605358073,2.864751243591307,-0.05809884101813623,5.787601328200751,1.403326201286582,4.326176285896032,-3.9206079326215857,82.96865631120396,25.282236103654114,1.4614250423047235,6,-2.357501983642578,-2.357501983642578,-4.376252174377441,-4.881252288818359,0.4399986267089844,1,0.0015987789524862794,1.3586119807424362,53.02999877929688,1.1384062217857538,52.48749923706055,1.088885372456138,52.20249938964844,0.0015987789524862794
7643,2019-06-12,53.85749816894531,54.11000061035156,52.9000015258789,53.40999984741211,488000.0,0.01302543480659879,1.5406719451486575,-1.826531724406384,72.190918465867,63.6849313549238,-2.8710855302501557,-3.6548847056527762,-3.994100119599551,-6.0906987623712325,8.738674213165845,1.2099990844726634,0.3135164162820203,3.331873512268068,0.04506857556111754,6.618678448975018,1.6884710439145962,4.975275980621539,-4.088932435540983,89.70428117242277,33.76559033233235,1.6434024683534734,6,-2.801248550415039,-2.801248550415039,-4.826249122619629,-5.331249237060547,-1.4899978637695312,2,-0.03230743950102066,2.1923142382609613,53.165000915527344,1.3586119807424362,53.02999877929688,1.1384062217857538,52.48749923706055,-0.03230743950102066
7644,2019-06-13,52.81000137329102,54.11750030517578,52.45500183105469,53.537498474121094,410800.0,-0.019449414311233038,-1.3130474934387033,-1.6256979430393077,72.16701148100292,66.70485364606321,-1.32443117796538,-2.4461196509761223,-2.918379170245352,-4.902516310140257,8.79329425702223,1.6624984741210938,0.5895132317692529,2.102376556396493,-1.2703572848851223,5.475110397678108,0.4160096357556853,3.7887434770373005,-2.4336347571140777,39.467637766212356,-17.761198052106366,1.6863669206408063,6,-1.2037506103515696,-1.75000190734864,-3.778752326965339,-4.283752441406257,-0.6200027465820455,3,-0.009136564497167599,1.5406719451486575,53.85749816894531,2.1923142382609613,53.165000915527344,1.3586119807424362,53.02999877929688,-0.009136564497167599
7645,2019-06-14,52.084999084472656,53.3025016784668,51.77750015258789,52.8375015258789,304000.0,-0.01372850350246424,-1.2303490830780903,1.0343717391418343,65.98001334046427,67.86396094241704,-0.2191957440159129,-1.6725883310021032,-2.186615938098626,-4.030993674185716,9.369664882024754,1.5250015258789062,0.9663882444786438,1.2921243667602553,-2.131548824420065,4.715797557940576,-0.41971222882990133,3.003960962350412,-1.1100510780558963,13.140979138171913,-44.481608909847324,1.7118365955901593,6,-0.16124916076660156,-1.0249996185302734,-2.8874998092651367,-3.5587501525878906,-0.07999801635742898,4,0.0106556650653995,-1.3130474934387033,52.81000137329102,1.5406719451486575,53.85749816894531,2.1923142382609613,53.165000915527344,0.0106556650653995
7646,2019-06-17,51.80749893188477,53.61999893188477,51.70249938964844,52.40750122070313,580800.0,-0.005327832532699639,-3.734558743883478,0.7973426474166674,67.28452908456686,68.68823909500031,0.47159837776737135,-1.2677166510901756,-1.8814228054100397,-3.611570163869459,10.044240372499258,1.9174995422363352,1.3292357697954174,0.8924993515014705,-2.4907304136525568,4.275729116655498,-0.7991155310755431,2.584114234078484,-0.32974255766657024,4.347805483684769,-57.574332554807555,1.6916148825770152,6,0.7437515258788991,-0.7474994659423899,-2.4337501525878977,-3.281250000000007,0.44250106811522727,0,0.014717961273173374,-1.2303490830780903,52.084999084472656,-1.3130474934387033,52.81000137329102,1.5406719451486575,53.85749816894531,0.014717961273173374
7647,2019-06-18,51.87250137329102,52.49750137329102,51.7125015258789,52.2125015258789,641200.0,0.0012546917482296749,-1.37878796636129,0.5666647593252861,72.6433754802318,69.62575885907384,0.6124882362727249,-1.1963731467306502,-1.9135373243320473,-3.533269526589457,10.136391457950149,0.7849998474121236,1.616012534703131,0.8320016860961985,-2.4944854491443706,4.158488821336768,-0.8312418815240861,2.495245253716483,2.2449989318847585,7.039416943883986,-58.80755347308217,1.6632435676202852,6,1.0149993896484304,-0.8125019073486399,-2.4512519836425852,-3.346252441406257,0.5999984741210866,1,0.01224152112818988,-3.734558743883478,51.80749893188477,-1.2303490830780903,52.084999084472656,-1.3130474934387033,52.81000137329102,0.01224152112818988
7648,2019-06-19,52.78250122070313,52.81499862670898,51.50749969482422,51.86750030517578,566800.0,0.01754301071512754,1.6683768003114294,-2.6911779555477104,74.67968426702224,71.11057393344898,-0.13275774569441268,-2.0118362665579426,-2.805348430132554,-4.301402964430409,11.12493439774925,1.3074989318847585,1.8471631391026122,1.6165014266967859,-1.77670984598916,5.009712699382732,-0.08010420964618703,3.3131070630397588,1.2868991088867148,48.850621751662075,-20.91237095611156,1.6966056363429738,6,0.029998779296867895,-1.7225017547607493,-3.4337520599365305,-4.2562522888183665,0.8699989318847585,2,0.015582784114265946,-1.37878796636129,51.87250137329102,-3.734558743883478,51.80749893188477,-1.2303490830780903,52.084999084472656,0.015582784114265946
7649,2019-06-20,53.55500030517578,53.86000061035156,52.64250183105469,53.40750122070313,497200.0,0.014635514926481852,2.2145195242076,0.16120102392207952,74.67195004691254,71.48287425340538,-0.7746963515758694,-2.682023557595244,-3.545955188451039,-4.924706250064574,12.372719346936664,1.217498779296875,1.9596684851032933,2.236750411987302,-1.3026318319585357,5.776132655933139,0.46705929001438307,4.006441533960221,0.41192399902344334,87.03506114864098,16.051427507593957,1.769691121972917,6,-0.7425003051757812,-2.4950008392333984,-4.20625114440918,-5.028751373291016,0.20999908447265625,3,-0.022173466403383357,1.6683768003114294,52.78250122070313,-1.37878796636129,51.87250137329102,-3.734558743883478,51.80749893188477,-0.022173466403383357
7650,2019-06-21,52.57749938964844,53.46500015258789,51.81999969482422,53.46500015258789,1633600.0,-0.018252281018713234,2.7070400983438856,-6.0169916722705015,66.89447784534899,70.76862358608027,0.2424051462693413,-1.5382531458882625,-2.5657998713610084,-3.80453413043724,12.96946330862079,1.7350006103515625,1.957456073932704,1.1036245346069364,-2.3656729460721166,4.5729220152859895,-0.6310242057325937,2.8382732749464665,1.291047930175786,45.48349748821944,-24.887769853772497,1.7346487403395272,6,0.2350006103515625,-1.5174999237060547,-3.228750228881836,-4.051250457763672,0.034999847412109375,4,-0.007370087346066367,2.2145195242076,53.55500030517578,1.6683768003114294,52.78250122070313,-1.37878796636129,51.87250137329102,-0.007370087346066367
7651,2019-06-24,51.459999084472656,52.49250030517578,51.40250015258789,52.49250030517578,489200.0,-0.021254344884188203,1.1113779446102918,1.1633806570299974,52.790421024459214,68.81137567065286,1.244671118393839,-0.2764231649982207,-1.4492268611602341,-2.5648207056307655,13.523815327969713,1.1749992370605469,1.9295943695998545,-0.11450080871581747,-3.450511710827328,3.2215100933956933,-1.7825062597715728,1.553504642339938,2.4000015258789062,2.33973229600493,-62.63955382884446,1.6680054510557567,6,1.3000011444091797,-0.39999961853027344,-2.1112499237060547,-2.9337501525878906,1.0774993896484375,0,0.010590788832855136,2.7070400983438856,52.57749938964844,2.2145195242076,53.55500030517578,1.6683768003114294,52.78250122070313,0.010590788832855136
7652,2019-06-25,50.86000061035156,51.9625015258789,50.48249816894531,51.46749877929688,558800.0,-0.01165951194705972,-1.1724771258665188,0.5883752549286269,45.50673831539047,65.84646676504437,1.6576391075216819,0.4946395976751461,-0.8511022253123173,-1.869087519430174,13.519295244634677,1.4800033569335866,1.7807638540299564,-0.8069993972778349,-3.940026082567549,2.326027288011879,-2.3735127399226954,0.7595139453670257,2.8525499725341774,11.176970200769828,-48.10495890925864,1.5665133426448572,6,1.4399986267089844,0.1999988555908203,-1.6612510681152344,-2.333751678466797,1.8849983215332102,1,0.02732991295649989,1.1113779446102918,51.459999084472656,2.7070400983438856,52.57749938964844,2.2145195242076,53.55500030517578,0.02732991295649989
7653,2019-06-26,50.55500030517578,51.66749954223633,49.97249984741211,50.93999862670898,823200.0,-0.005996860037663976,-1.1870974569492743,0.6337440032150111,40.25436732660217,62.3006174145554,1.6147204564510247,1.018637652287353,-0.5444661410947162,-1.4740640275424255,13.033934335819469,1.6949996948242188,1.536919889885482,-1.2178747177124052,-4.01667143896924,1.5809220035444298,-2.6172730783408227,0.1815236429160123,2.899146084594726,14.983931664188955,-37.9753147307855,1.399398360628416,6,1.3612499237060547,0.5049991607666016,-1.5075006484985352,-2.0287513732910156,0.950000762939446,2,0.037928978946915715,-1.1724771258665188,50.86000061035156,1.1113779446102918,51.459999084472656,2.7070400983438856,52.57749938964844,0.037928978946915715
7654,2019-06-27,51.59749984741211,51.75,50.727500915527344,50.727500915527344,570000.0,0.020621096547191575,-1.3505754938285137,-2.259747337131575,45.16829816438902,59.988204617213704,0.4270489390300227,0.21227143678430593,-1.5300640966226098,-2.4279071865035533,12.629189772272959,1.1949996948242188,1.3396597238721952,-0.31837520599365376,-2.7295889112634484,2.092838499276141,-1.5239820586285475,0.88723164664124,1.5084818881225601,46.5282708090762,-1.269792550719977,1.2056068526348969,6,0.31875038146972656,-0.5375003814697266,-2.546250343322754,-3.0712509155273438,-1.7249984741210866,3,0.03982751705514764,-1.1870974569492743,50.55500030517578,-1.1724771258665188,50.86000061035156,1.1113779446102918,51.459999084472656,0.03982751705514764
7655,2019-06-28,52.12250137329102,52.43249893188477,51.412498474121094,51.71749877929688,910800.0,0.01017494117799278,-1.009846773678282,0.46552079451033695,45.06392547968488,57.519248661115704,-0.10289383595107893,-0.11296130024368978,-1.9381006643444536,-2.90341072746525,12.007755082239392,1.020000457763679,1.056044488383705,0.07612628936768573,-2.053472193963316,2.2057247726986873,-0.9886729522978186,1.14092553103319,0.6701321734313908,85.31750537009397,41.848860696769975,1.064799241665502,6,-0.2062511444091868,-1.06250190734864,-3.033752441406257,-3.596252441406257,-3.585002899169929,4,0.031512263860749234,-1.3505754938285137,51.59749984741211,-1.1870974569492743,50.55500030517578,-1.1724771258665188,50.86000061035156,0.031512263860749234
7656,2019-07-01,52.31499862670898,52.852500915527344,51.89500045776367,52.852500915527344,436000.0,0.0036931699044779887,2.562777229725414,-1.327157644886943,45.40539113859888,54.49280595648982,-0.24119600981955358,-0.08724114827091256,-2.0125307516401563,-3.0393991834513585,11.860914709681966,0.9575004577636719,0.8376190439015048,0.1272485733032127,-1.6299457480442356,1.884442894650661,-0.751348587370515,1.0058457339769404,-2.342498779296868,81.33673300440387,41.09388280748655,0.8785971606737256,7,-0.39874839782714133,-1.2549991607665945,-3.2262496948242116,-3.7887496948242116,-4.7124977111816335,0,0.005686717349920434,-1.009846773678282,52.12250137329102,-1.3505754938285137,51.59749984741211,-1.1870974569492743,50.55500030517578,0.005686717349920434
7657,2019-07-02,53.38750076293945,53.9474983215332,52.98500061035156,53.224998474121094,1180800.0,0.0205008537586564,-1.9961110748276703,-0.30232855226644884,47.55972298091423,51.479476924700045,-1.2026691087986023,-1.0217286108120192,-2.9681878245712383,-4.036606924634725,12.928964573695081,1.6324996948242259,0.7359010295836015,1.0788757324218778,-0.6580908180409395,2.815842282884695,0.21039245719046562,1.94735900765329,-3.357400894165039,85.91200569661677,49.78069701887935,0.8684832752314103,7,-1.4275016784667969,-2.3275012969970703,-4.2725019454956055,-4.8612518310546875,-4.470001220703125,1,-0.0159213725435976,2.562777229725414,52.31499862670898,-1.009846773678282,52.12250137329102,-1.3505754938285137,51.59749984741211,-0.0159213725435976
7658,2019-07-03,54.18000030517578,54.290000915527344,53.5625,53.70750045776367,307200.0,0.014844289972578473,1.1010824358939049,2.907650414328975,57.30665799696529,49.55000003026146,-1.9848103393795569,-1.7016209476838071,-3.638268907706191,-4.746443428487304,13.754508607563565,0.9025001525878906,0.6657702779445884,1.7445003509521513,-0.15105573544447992,3.6400564373487825,0.7967223077538392,2.6922783941504633,-3.993204498291014,96.91226356907895,58.674746190464695,0.9477780431983143,7,-2.0487499237060547,-3.033750534057617,-5.065001487731934,-5.653751373291016,-6.157501220703125,2,-0.026485813311335926,-1.9961110748276703,53.38750076293945,2.562777229725414,52.31499862670898,-1.009846773678282,52.12250137329102,-0.026485813311335926
7659,2019-07-05,53.70249938964844,54.05749893188477,53.36999893188477,53.94250106811523,398800.0,-0.008813232056806175,1.9255480613925273,-0.5079402242800363,58.86058544250895,48.657345318834786,-1.6586065736651108,-1.1657505510440416,-3.0334757527861598,-4.188496361952716,14.210356235283465,0.8100013732910085,0.5426413844529918,1.1919994354248047,-0.7818229034306015,3.165821774280211,0.20508826599710517,2.178910604852504,-3.269511276245119,79.5829356241383,36.594075472573095,0.9869111694277029,7,-1.571249008178711,-2.5562496185302734,-4.170625686645508,-5.176250457763672,-6.095001220703125,4,-0.04091985189718739,1.1010824358939049,54.18000030517578,-1.9961110748276703,53.38750076293945,2.562777229725414,52.31499862670898,-0.04091985189718739
7660,2019-07-08,53.102500915527344,53.50500106811523,52.70750045776367,53.4000015258789,503200.0,-0.011172635928314856,2.142861438085419,1.239577207343248,56.851861794134685,49.10861651546539,-1.0910394163653692,-0.5452716788409049,-2.3133534510234455,-3.522100550386135,14.211676898866912,0.9949989318847656,0.29413770779120796,0.5612508773803739,-1.4301466336233162,2.552648388384064,-0.4344478781214747,1.5569496328822225,-2.4380920339965826,50.41754601129278,2.435892332362677,0.9956987555018456,7,-0.9712505340576172,-1.9562511444091797,-3.570627212524414,-4.576251983642578,-3.802501678466797,0,-0.060825751829926666,1.9255480613925273,53.70249938964844,1.1010824358939049,54.18000030517578,-1.9961110748276703,53.38750076293945,-0.060825751829926666
7661,2019-07-09,53.11999893188477,53.45249938964844,52.65250015258789,52.94499969482422,384800.0,0.00032951397873448585,-1.1052657996576805,-0.5882315227984172,56.6338635707122,50.34496376605669,-0.9479953853740781,-0.5857111092288747,-2.2377065695147067,-3.4820057260822708,13.896588839454088,0.7999992370605469,-0.027249604801198757,0.574248886108407,-1.422199232088893,2.570697004305707,-0.42397517299024656,1.5724729452070605,-2.2380545283142155,28.54953047213743,-23.594384092188196,0.9982240590986513,7,-0.9887485504150462,-1.4274978637695384,-3.6212501525878977,-4.593750000000007,-5.05999755859375,1,-0.08626695312324406,2.142861438085419,53.102500915527344,1.9255480613925273,53.70249938964844,1.1010824358939049,54.18000030517578,-0.08626695312324406
7662,2019-07-10,53.25,53.5525016784668,53.02000045776367,53.22999954223633,497600.0,0.0024473093134269597,-1.4204676486652852,0.11428882833787002,52.710924393541454,51.729025662383286,-0.785976216360524,-0.7473339566535486,-2.281367121382047,-3.551077416183446,13.284874699525396,0.532501220703125,-0.2274029731456011,0.7000000000000028,-1.3023517377125842,2.70235173771259,-0.30117586885629066,1.7011758688562963,-2.163572205712036,36.48852329934469,-15.408054127809677,1.001175868856294,7,-0.7412490844726562,-1.239999771118164,-3.585000991821289,-4.723751068115234,-5.037498474121101,2,-0.10605632083516725,-1.1052657996576805,53.11999893188477,2.142861438085419,53.102500915527344,1.9255480613925273,53.70249938964844,-0.10605632083516725
7663,2019-07-11,52.11750030517578,53.24750137329102,52.037498474121094,53.18000030517578,370400.0,-0.021267599902802248,1.0208780636981512,-53.12378409307648,41.99832845516301,51.376806805802616,0.6609818743548317,0.2615347100755656,-1.1412837613172968,-2.375909918568439,12.029334365470984,1.2125015258789062,-0.21152446215181442,-0.34549980163573935,-2.257832859125834,1.5668332558543554,-1.3016663303807832,0.6106667271093045,-0.8388581236134556,3.960485788367428,-41.69472862406429,0.9561665287450463,7,0.7337493896484375,0.013750076293945312,-2.316250801086426,-3.5912513732910156,-2.7249984741210938,3,-0.06139973606181692,-1.4204676486652852,53.25,-1.1052657996576805,53.11999893188477,2.142861438085419,53.102500915527344,-0.06139973606181692
7664,2019-07-12,52.32749938964844,52.57500076293945,51.54249954223633,51.9625015258789,449600.0,0.004029339151782052,1.4011639254094144,-0.34352740119485964,48.47839250489433,51.756192030825886,0.6318709097098179,0.01426578916752419,-1.3212763614831289,-2.5425448837986693,11.295741092321137,1.032501220703125,-0.05569794032357578,-0.11137561798095419,-2.0174404172526224,1.794689181290714,-1.0644080176167918,0.8416567816548834,-0.8681756840482109,39.05467726936289,-6.348699524738528,0.9530323996358346,7,0.5887508392333984,-0.19624900817871094,-2.363750457763672,-3.801250457763672,-3.8525009155273438,4,-0.0822703235466935,1.0208780636981512,52.11750030517578,-1.4204676486652852,53.25,-1.1052657996576805,53.11999893188477,-0.0822703235466935
7665,2019-07-15,52.63999938964844,53.07749938964844,52.1349983215332,52.522499084472656,454800.0,0.005972003318427621,-1.1120428783915475,0.3219205284170419,57.96221954752827,53.1513951873736,0.44756385862557124,-0.26827782680437906,-1.5930723223537981,-2.8167682859018157,11.01296294617902,0.9425010681152344,0.20479986004293238,0.17337436676025675,-1.727149988667243,2.0738987221877565,-0.7768878109534967,1.1236365444740102,-1.0974998474121094,54.601924427321556,3.596324460047164,0.9502621777137503,7,0.27625083923339844,-0.5087490081787109,-2.457500457763672,-3.9125003814697266,-4.492500305175781,0,-0.0956022279455565,1.4011639254094144,52.32749938964844,1.0208780636981512,52.11750030517578,-1.4204676486652852,53.25,-0.0956022279455565
7666,2019-07-16,52.56999969482422,52.89500045776367,52.38750076293945,52.625,626800.0,-0.0013297814520488727,-1.4166757493188011,-0.46808648789039675,62.4273238889967,54.803350843827204,0.6230609249885433,-0.14569435383714335,-1.5165150024960568,-2.7095083932047004,10.48376901442088,0.5074996948242188,0.3581533235817318,0.06524963378906534,-1.810026327362955,1.9405255949410858,-0.8723883467869484,1.0028876143650791,-1.0275001525878906,51.119356246797366,-4.720879871337047,0.9376379805760103,7,0.3462505340576172,-0.4387493133544922,-2.2037506103515625,-3.658750534057617,-4.267498016357422,1,-0.062202786318174885,-1.1120428783915475,52.63999938964844,1.4011639254094144,52.32749938964844,1.0208780636981512,52.11750030517578,-0.062202786318174885
7667,2019-07-17,52.50749969482422,53.0724983215332,52.4275016784668,52.54999923706055,324000.0,-0.001188891009374582,-5.370476423713806,0.7727146622277709,64.70810009310452,55.62573329895378,0.611959509974433,-0.03497591613658102,-1.4623942939513483,-2.6137650400197145,9.98058243166318,0.6449966430664062,0.48376425447142424,-0.029000282287597656,-1.880556821422843,1.8225562568476477,-0.9547785518552203,0.896777987280025,-0.8001500701904263,56.59818863601763,-4.22791873609642,0.9257782695676209,7,0.2924995422363281,-0.3762493133544922,-1.927499771118164,-3.3824996948242116,-4.650001525878906,2,-0.08470215392814817,-1.4166757493188011,52.56999969482422,-1.1120428783915475,52.63999938964844,1.4011639254094144,52.32749938964844,-0.08470215392814817
7668,2019-07-18,53.60499954223633,53.6500015258789,52.4375,52.4375,387600.0,0.020901773152232073,-1.0770912227620584,-27.470873350686652,64.99813611278626,56.30768337342904,-0.6433353022107582,-1.1253964909659615,-2.507658594994325,-3.6713021330874014,9.384979949187679,1.2125015258788991,0.6289559251293113,1.0273746490478501,-0.8827971381039177,2.937546436199618,0.07228875547196623,1.982460542623734,-1.7426908401489243,97.86467657008842,33.774674525020885,0.9550858935758831,7,-1.008749008178711,-1.4737491607666016,-2.7975006103515625,-4.252500534057617,-6.700000762939446,3,-0.10059692309312651,-5.370476423713806,52.50749969482422,-1.4166757493188011,52.56999969482422,-1.1120428783915475,52.63999938964844,-0.10059692309312651
7669,2019-07-19,52.36750030517578,54.022499084472656,52.28250122070313,53.6775016784668,744000.0,-0.023085519030468404,-1.3513491918252174,-1.1220572907306905,51.654281556273865,55.73017445811118,0.43011026482155756,0.019580645878917835,-1.2356594157554213,-2.3870184206964,8.144209524202555,1.7399978637695241,0.6451608535218867,-0.1507495880126939,-2.0060392690158935,1.7045400929905057,-1.0783944285142937,0.7768952524889059,-0.35953007028198414,12.31798090934262,-47.059156154596806,0.9276448405015982,7,0.41499900817871094,-0.2362499237060547,-1.3112506866455078,-2.7662506103515625,-4.847499847412109,4,-0.05681001492880222,-1.0770912227620584,53.60499954223633,-5.370476423713806,52.50749969482422,-1.4166757493188011,52.56999969482422,-0.05681001492880222
7670,2019-07-22,52.18999862670898,52.977500915527344,52.00500106811523,52.53499984741211,780800.0,-0.0033895388825587736,-1.7202932263433863,0.2633594343770893,49.15426244706398,54.8991076665947,0.5191561288681683,0.17556453545516604,-1.0244448434020583,-2.1743068368671103,7.560114543236467,0.9724998474121165,0.4738656141494175,-0.3088762283325295,-2.1696459955398737,1.5518935388748147,-1.2392611119362016,0.6215086552711426,2.1000022888183665,9.169652564405546,-45.470469529200045,0.9303848836036739,7,0.5925006866455149,-0.05874824523925071,-0.8568735122680593,-2.584999084472649,-4.909999847412095,0,-0.07118222361260385,-1.3513491918252174,52.36750030517578,-1.0770912227620584,53.60499954223633,-5.370476423713806,52.50749969482422,-0.07118222361260385
7671,2019-07-23,52.00500106811523,52.36249923706055,51.53499984741211,52.36249923706055,791200.0,-0.0035446936857951306,3.629390925775748,1.0362229102167175,39.36946714459191,53.41672352782253,0.5915680519277231,0.4252906386873505,-0.8059801190249303,-1.9531410625592187,7.171159841997353,0.8274993896484375,0.30257449313423734,-0.5211238861084055,-2.3331597689734807,1.2909119967566696,-1.427141827540943,0.384894055324132,2.2392998504638726,18.89452723042897,-30.47670343457147,0.9060179414325359,7,0.7737483978271555,0.1262493133544993,-0.5131263732910085,-2.400001525878899,-4.354999542236328,1,-0.07417559666213802,-1.7202932263433863,52.18999862670898,-1.3513491918252174,52.36750030517578,-1.0770912227620584,53.60499954223633,-0.07417559666213802
7672,2019-07-24,52.25,52.31000137329102,51.09249877929688,51.8125,524400.0,0.004711064837088941,3.367700792358215,-1.2237824917836626,33.795111801807266,52.50525501078301,0.21210702146594684,0.3054256464902281,-0.9570750446095886,-2.1717960503375195,7.54180326492862,1.2175025939941406,0.19039446740011812,-0.3456249237060547,-1.9872012803440384,1.295951432931929,-1.1664131020250466,0.4751632546129372,1.885928875732418,39.50515700146584,-3.6933118850939692,0.8207881783189916,7,0.3074989318847656,-0.11874961853027344,-0.44437503814697266,-2.645000457763672,-4.090000152587891,2,-0.07555020711068328,3.629390925775748,52.00500106811523,-1.7202932263433863,52.18999862670898,-1.3513491918252174,52.36750030517578,-0.07555020711068328
7673,2019-07-25,52.47249984741211,52.66749954223633,51.83250045776367,52.1775016784668,392800.0,0.004258370285399327,1.4379622204401674,0.6742815290178571,39.21051733380451,51.475491102884135,0.05057839411196596,0.24658837126398225,-1.103232218113547,-2.3598441504214662,7.682938184516902,0.8349990844726562,0.07677128768494867,-0.21900005340576456,-1.5541398777910231,1.116139770979494,-0.8865699655983903,0.4485698587868612,1.4808232225341769,47.099007658036385,8.151681882953646,0.6675699121926276,7,0.08499908447265625,-0.3412494659423828,-0.4987497329711914,-2.8675003051757812,-4.579998016357422,3,-0.08795086363117888,3.367700792358215,52.25,3.629390925775748,52.00500106811523,-1.7202932263433863,52.18999862670898,-0.08795086363117888
7674,2019-07-26,53.65250015258789,53.71749877929688,52.48249816894531,52.54999923706055,447200.0,0.022487975770302038,1.004060762878673,3.737314436455801,54.378978328493076,51.077353189658,-1.0300228716735447,-0.8132588945738561,-2.185801286546237,-3.500935646016636,8.212182324562228,1.2449989318847727,0.023636898224083325,0.8582502365112319,-0.4381314665351681,2.154631939557632,0.21005938498803545,1.5064410880344283,0.12917345991942852,97.52386183965747,57.547770082187085,0.6481908515231997,7,-1.095001220703125,-1.521249771118164,-1.7162504196166992,-4.0475006103515625,-7.240001678466797,4,-0.12576303721357052,1.4379622204401674,52.47249984741211,3.367700792358215,52.25,3.629390925775748,52.00500106811523,-0.12576303721357052
7675,2019-07-29,53.76499938964844,54.00749969482422,52.9275016784668,53.57749938964844,660400.0,0.0020968125761260392,2.211887096408232,0.170067885984762,55.05883014683745,50.25863166275142,-1.0797008417979868,-0.8394353347182175,-2.23656119285387,-3.555114640606952,8.779768977848606,1.0799980163574219,0.1798147107320105,0.8886245727539048,-0.4363655697307536,2.2136147152385632,0.22612950151157207,1.5511196439962376,-2.6725006103515554,91.68095269253416,48.183310597273405,0.6624950712423306,7,-1.2075004577636719,-1.633749008178711,-1.828749656677246,-4.159999847412109,-6.982498168945305,0,-0.11615361299691818,1.004060762878673,53.65250015258789,1.4379622204401674,52.47249984741211,3.367700792358215,52.25,-0.11615361299691818
7676,2019-07-30,52.61249923706055,53.647499084472656,52.43000030517578,53.37250137329102,542800.0,-0.021435881440924676,-1.1644422743055556,-4.053344726562538,45.69110395011575,48.14563209130823,0.08880013740289883,0.3546802326392111,-1.0017194604839545,-2.348447962356019,8.87646517948067,1.3349990844726562,0.2272010456817597,-0.27875061035156534,-1.583733484452111,1.0262322637489802,-0.9312420474018381,0.37374082669870745,-1.461700439453118,52.144081659359955,7.439282471496014,0.6524914370502741,7,-0.05500030517578125,-0.4812488555908203,-0.6762495040893555,-3.0074996948242188,-5.157497406005859,1,-0.1013542510827431,2.211887096408232,53.76499938964844,1.004060762878673,53.65250015258789,1.4379622204401674,52.47249984741211,-0.1013542510827431
7677,2019-07-31,52.537498474121094,53.3849983215332,52.3125,52.51250076293945,542800.0,-0.0014255312715998336,-4.047059985100215,-0.032891632786226664,53.31229031186672,46.84720478009495,0.1883061331185587,0.3823385795436991,-0.8434702546709829,-2.214097303490277,8.165916396644748,1.0724983215332031,0.16161698646515532,-0.3112512588500991,-1.603487696515927,0.9809851788157289,-0.9573694776830095,0.33486695998281135,-1.3295656585693294,32.413713271467984,-16.72433392542142,0.6461182188329133,7,0.020000457763671875,-0.4062480926513672,-0.6274986267089844,-2.9324989318847656,-5.492500305175781,2,-0.09302873357492791,-1.1644422743055556,52.61249923706055,2.211887096408232,53.76499938964844,1.004060762878673,53.65250015258789,-0.09302873357492791
7678,2019-08-01,52.74499893188477,53.65999984741211,52.3025016784668,52.89250183105469,740400.0,0.003949568666005154,-1.6295430110506424,-5.900656188005209,53.29388317963187,47.029382738245836,-0.1721140285148337,0.06516000117641596,-0.9929311968403667,-2.3702984476319315,7.278323649924512,1.3574981689453125,0.0708228515364695,-0.03200073242187074,-1.1622062095120782,1.0982047446683367,-0.5971034709669709,0.5331020061232294,-1.481074778747562,25.952948283384654,-23.45013617407736,0.565102738545103,8,-0.19499969482422586,-0.6137485504150462,-1.0649995803833079,-3.1399993896484446,-6.854999542236335,3,-0.08692765527199575,-4.047059985100215,52.537498474121094,-1.1644422743055556,52.61249923706055,2.211887096408232,53.76499938964844,-0.08692765527199575
7679,2019-08-02,51.50500106811523,52.88999938964844,51.20750045776367,52.59249877929688,352800.0,-0.02350929735292795,1.0,7.372720924820065,42.18858215518711,46.25541826137062,1.042278808526639,1.1932649696920592,0.28423746642577896,-1.0912395783067623,6.284865426282041,1.6824989318847656,-0.06496737679307785,-1.1621236801147532,-2.339762865368172,0.01551550513866573,-1.7509432727414662,-0.5733040874880402,2.5024986267089915,10.62502469335931,-36.54572535702956,0.5888195926267109,8,1.0449981689453196,1.0037498474121165,-0.016876220703117895,-1.9000015258788991,-4.495002746582024,4,-0.07013880520617832,-1.6295430110506424,52.74499893188477,-4.047059985100215,52.537498474121094,-1.1644422743055556,52.61249923706055,-0.07013880520617832
7680,2019-08-05,49.87250137329102,50.80749893188477,49.6775016784668,50.54249954223633,987600.0,-0.031695945266853376,-1.1320752000921421,0.6160915669581482,34.721044045677075,45.738926805935634,2.5831122969173563,2.7103341966577617,1.9693931215453517,0.5647181384354383,6.262974117511208,1.8274993896484304,-0.3415690354381127,-2.6331233978271413,-4.330563221680968,-0.9356835739733143,-3.481843309754055,-1.7844034859002278,4.078998336791983,4.896416433905549,-40.04918505216451,0.8487199119269118,8,1.969999313354485,2.1112499237060476,1.6156234741210866,-0.2675018310546946,-0.960002899169929,0,-0.06937696734463206,1.0,51.50500106811523,-1.6295430110506424,52.74499893188477,-4.047059985100215,52.537498474121094,-0.06937696734463206
7681,2019-08-06,48.537498474121094,49.65999984741211,45.787498474121094,47.75,1447200.0,-0.026768316455145436,1.5539982288238787,-1.1753740690974641,30.346525641190325,45.35575056586709,3.7710946586561533,3.8835360203124125,3.343189005167126,1.9175303781109463,6.965570572156565,4.085002899169929,-0.4680617912088678,-3.7390012741088867,-6.1671168295987115,-1.310885718619062,-4.953059051853799,-2.5249434963639743,5.243041314697265,34.931718263396014,-8.187134471749786,1.214057777744914,8,1.3600006103515625,1.501251220703125,2.9506263732910156,1.0675010681152344,1.4425010681152344,1,-0.03615755464517145,-1.1320752000921421,49.87250137329102,1.0,51.50500106811523,-1.6295430110506424,52.74499893188477,-0.03615755464517145
7682,2019-08-07,47.602500915527344,48.34500122070313,46.37749862670898,47.76499938964844,1228800.0,-0.01926340639685553,1.975424447482726,-0.20634766854939499,19.798737454679554,43.19888613485321,4.444949737364304,4.610106177508285,4.321018712676079,2.86057043786699,7.6278489896724615,2.1599998474121165,-0.596125741363295,-4.3916238784790025,-7.547525268400307,-1.2357224885576983,-5.969574573439658,-2.813673183518347,5.6984563944091775,23.054965065665115,-12.596154358339021,1.5779506949606525,8,2.2949981689453125,2.436248779296875,3.8856239318847656,2.0024986267089844,2.634998321533203,2,-0.0030985574630710833,1.5539982288238787,48.537498474121094,-1.1320752000921421,49.87250137329102,1.0,51.50500106811523,-0.0030985574630710833
7683,2019-08-08,48.91749954223633,49.25,48.04999923706055,48.04999923706055,880800.0,0.02762457016791009,-1.7665713908799086,-5.338513545236865,32.775824826281735,40.798535745718624,2.874977489221166,3.2075313033551467,3.083471895658505,1.5569516239811847,8.884637327196698,1.6474990844726562,-0.613091278120649,-2.9166252136230497,-6.357770699090949,0.5245202718448496,-4.637197956356999,-1.1960524708891,3.9326502375512646,44.06899915032027,5.240583505485155,1.7205727427339508,8,0.9799995422363281,1.1212501525878906,2.5924997329711914,0.6875,1.115001678466804,3,-0.038278763036002306,1.975424447482726,47.602500915527344,1.5539982288238787,48.537498474121094,-1.1320752000921421,49.87250137329102,-0.038278763036002306
7684,2019-08-09,48.022499084472656,48.94250106811523,47.67499923706055,48.59749984741211,392000.0,-0.018296120327877974,1.0039503879522327,-0.6628248537883119,30.58466464234958,38.07918402299774,3.226699098616429,3.966858222067941,4.0374497163991165,2.448982065179621,9.861256323700799,1.2675018310546804,-0.6470465489350374,-3.5963756561279325,-7.424401423127819,0.23165011087195353,-5.510388539627876,-1.6823627726279895,4.403891616974946,44.52192044913111,1.8616540644107644,1.9140128834999415,8,1.7012500762939453,1.8999996185302734,3.616250991821289,1.6687507629394531,1.3950004577636719,4,-0.044406262386992856,-1.7665713908799086,48.91749954223633,1.975424447482726,47.602500915527344,1.5539982288238787,48.537498474121094,-0.044406262386992856
7685,2019-08-12,47.60749816894531,48.36999893188477,47.00749969482422,47.959999084472656,571200.0,-0.008641801727089393,1.3240913054228702,0.6130442570638148,29.942970046486323,36.329391367038916,2.990933005508708,4.200887333421775,4.482837195427464,2.860765096999927,11.424745706178584,1.362499237060554,-0.7682479869212813,-3.75975151062012,-7.94965426215542,0.43015124091517976,-5.85470288638777,-1.6648001348524701,4.420558998862695,46.99803871928665,1.2765605408872531,2.0949513757676494,8,2.116250991821289,2.2975006103515625,4.031251907348633,3.093751907348633,1.9950027465820312,0,-0.012550540784389774,1.0039503879522327,48.022499084472656,-1.7665713908799086,48.91749954223633,1.975424447482726,47.602500915527344,-0.012550540784389774
7686,2019-08-13,49.29999923706055,49.52000045776367,47.31000137329102,47.31000137329102,861200.0,0.035551144950088265,-1.2211069918300301,-5.6453693483106955,38.11442063170282,34.640739180354046,0.8707036571622879,2.372483599747625,2.841822203429629,1.1671910636530356,12.743251023400196,2.209999084472649,-1.0748403047583608,-1.9037504196166992,-6.150851615861342,2.3433507766279433,-4.0273010177390205,0.21980017850562206,2.3536244091262475,92.999169689289,44.570858205543715,2.1235505981223213,8,0.4237499237060547,0.6049995422363281,2.3387508392333984,1.4012508392333984,0.07500076293945312,1,-0.00786005616503449,1.3240913054228702,47.60749816894531,1.0039503879522327,48.022499084472656,-1.7665713908799086,48.91749954223633,-0.00786005616503449
7687,2019-08-14,48.06000137329102,49.04999923706055,47.95000076293945,48.76750183105469,827600.0,-0.02515208687543702,-1.3719600722220622,-0.3555282498763554,33.569170820622446,32.44910447379744,1.574333889308356,3.438495529493899,4.07216600918094,2.431228042677141,13.976554936540763,1.3499984741210938,-1.4645706581369424,-2.921373367309563,-7.343191349096351,1.5004446144772245,-5.132282358202957,-0.7104643764161693,3.2416547625718266,41.890601347935494,-6.428846047561947,2.210908990893393,8,1.278747558593743,1.8449974060058523,3.8518743515014577,2.6412487030029226,2.0474967956542898,2,0.03995002318107144,-1.2211069918300301,49.29999923706055,1.3240913054228702,47.60749816894531,1.0039503879522327,48.022499084472656,0.03995002318107144
7688,2019-08-15,48.2125015258789,49.89250183105469,47.63750076293945,48.11249923706055,574000.0,0.0031731200214368815,-3.2952432507057194,-0.14134589980966103,28.064517617598028,30.87976396962088,0.7948754693112576,3.0159166117065865,3.8899047962931235,2.2965130054894516,14.54683841243237,2.2550010681152344,-1.7228452784113841,-2.499248313903813,-6.9050710828952475,1.9065744550876218,-4.702159698399534,-0.296336929408092,2.7583051502794476,41.76779683876181,-0.3140892787191234,2.202911384495718,8,0.08499717712403054,1.6924972534179759,4.046874046325691,2.821249008178718,2.3349990844726634,3,0.042001506810317446,-1.3719600722220622,48.06000137329102,-1.2211069918300301,49.29999923706055,1.3240913054228702,47.60749816894531,0.042001506810317446
7689,2019-08-16,49.39250183105469,49.78250122070313,48.57500076293945,48.78499984741211,516000.0,0.024474986110032182,-1.3503655054890933,6.074880793439302,33.76648243950302,30.773701568934868,-0.8004743120202917,1.6881621083832314,2.6751883717566542,1.134354390361338,14.84191158625061,1.569999694824233,-2.0453389143510634,-1.1704980850219755,-5.541693939698206,3.200697769654255,-3.3560960123600907,1.0150998423161397,1.2673063529814215,82.6689903026104,44.925270791338235,2.1855979273381143,8,-1.5525016784667969,0.5124969482421875,3.098748207092285,1.7537479400634766,0.842498779296875,4,0.01295741997110289,-3.2952432507057194,48.2125015258789,-1.3719600722220622,48.06000137329102,-1.2211069918300301,49.29999923706055,0.01295741997110289
7690,2019-08-19,48.474998474121094,49.6775016784668,48.397499084472656,49.38750076293945,647600.0,-0.01857576196629762,-1.3981289241313755,-1.5020564761731334,34.366143424523784,31.220325767083033,-0.1140471525197384,2.4380782541485644,3.5374105663896813,2.0713313584679014,15.470516307830163,1.2800025939941406,-2.443148629099042,-1.9022514343261747,-6.298002770864713,2.4934999022123634,-4.100127102595444,0.29562423394309434,1.892471127320114,45.11120597589008,8.809445853304787,2.1978756682692704,8,-0.3399982452392578,1.4300003051757812,4.0487518310546875,2.6712512969970703,1.9000015258789062,0,0.019443034508157764,-1.3503655054890933,49.39250183105469,-3.2952432507057194,48.2125015258789,-1.3719600722220622,48.06000137329102,0.019443034508157764
7691,2019-08-20,48.147499084472656,49.75249862670898,48.09000015258789,48.40499877929688,527200.0,-0.006756047446257796,-7.926224807471697,0.28219073856535076,33.72265780144453,32.7674280278347,0.17021272644532814,2.594802500824912,3.7871943869648987,2.405939601799048,16.657726422499547,1.6624984741210866,-2.696309665775665,-2.0368757247924805,-6.470258428345076,2.396506978760115,-4.253567076568778,0.17981562698381737,1.945172249329346,22.616322836577094,-13.591601529306207,2.216691351776298,8,0.3025016784667969,1.7574996948242188,4.376251220703125,2.998750686645508,2.5925025939941406,1,0.03021967617678234,-1.3981289241313755,48.474998474121094,-1.3503655054890933,49.39250183105469,-3.2952432507057194,48.2125015258789,0.03021967617678234
7692,2019-08-21,48.3025016784668,48.90499877929688,48.07500076293945,48.55749893188477,410400.0,0.0032193280428167714,-1.3380255961143965,0.9902817694290542,33.463627973020905,32.843850599694605,0.1396311518854887,2.2439482872302676,3.550322852684829,2.2524728359568726,17.93735128118335,0.829998016357429,-2.748221893510845,-1.6844982147216783,-6.082014076484256,2.7130176470408998,-3.8832561456029637,0.5142597161596072,1.5318592837543505,29.490048804418617,-7.683967162110225,2.198757930881288,8,0.14749908447265625,1.6024971008300781,4.221248626708984,2.843748092651367,1.029998779296875,2,0.022203784157442952,-7.926224807471697,48.147499084472656,-1.3981289241313755,48.474998474121094,-1.3503655054890933,49.39250183105469,0.022203784157442952
7693,2019-08-22,47.85749816894531,48.69250106811523,47.51499938964844,48.45500183105469,637200.0,-0.009212846002961128,1.195802952160784,2.3431768542619698,35.56874193103394,33.39763696510397,0.46763812823380846,2.4511518865153477,3.884273810244707,2.6909314670717634,19.453630860436228,1.1775016784667898,-2.637296296786552,-1.8987516403198228,-6.230965074342485,2.4334617937028398,-4.064858357331154,0.2673550766915085,1.8950004577636648,15.104674871974275,-24.37722160060833,2.1661067170113313,8,0.5925025939941406,2.0475006103515625,4.608126640319824,3.2887516021728516,1.0600013732910156,3,0.04701457631690453,-1.3380255961143965,48.3025016784668,-7.926224807471697,48.147499084472656,-1.3981289241313755,48.474998474121094,0.04701457631690453
7694,2019-08-23,46.90499877929688,47.7400016784668,46.74499893188477,47.599998474121094,812000.0,-0.01990282455396941,1.041018498231542,1.1631722764185999,37.59146733431398,34.24746999708483,1.3912552311748314,3.027445224595148,4.746131977802946,3.630202996337907,20.309651230652133,1.1124992370605398,-2.345902630273912,-2.513875961303704,-6.613189763677411,1.5854378410700036,-4.563532862490561,-0.46421906011684655,2.6095998382568197,5.320028716460493,-36.94478712118545,2.049656901186855,8,1.4137516021728445,2.999999999999993,5.45875167846679,4.241250991821282,0.5149993896484304,4,0.07765700726683367,1.195802952160784,47.85749816894531,-1.3380255961143965,48.3025016784668,-7.926224807471697,48.147499084472656,0.07765700726683367
7695,2019-08-26,47.52000045776367,47.70750045776367,46.83250045776367,47.30500030517578,786800.0,0.013111644696135016,1.966100927811722,-0.30935287337395345,45.472759089497224,35.065063159061985,0.852149372662609,2.024386620160371,4.069139191419339,2.998669240314804,20.988326451927858,0.875,-2.2914893615892638,-1.5866243362426786,-5.216549616989447,2.0433009445040895,-3.4015869766160662,0.228338304130709,1.7709721511840755,25.768964406302285,-16.703694665830273,1.8149626403733852,8,0.7987499237060547,2.3774986267089844,4.9368743896484375,3.626249313354492,0.36499786376953125,0,0.0571338410444886,1.041018498231542,46.90499877929688,1.195802952160784,47.85749816894531,-1.3380255961143965,48.3025016784668,0.0571338410444886
7696,2019-08-27,47.27999877929688,47.97999954223633,47.01499938964844,47.90499877929688,578400.0,-0.005050540323123687,1.4903180712929056,-2.906974681073792,48.47046810456875,36.72076285727824,0.8666145761730348,1.9440813127529495,4.252028827165134,3.2324709150001496,22.11071303463146,0.9650001525878906,-2.130654322859428,-1.5600009918212834,-4.875398158268901,1.755396174626334,-3.2176995750450885,0.09769759140252177,1.8007653815612628,24.768513203975058,-19.32755015814931,1.6576985832238078,8,1.0387516021728445,2.617500305175774,5.176876068115227,3.866250991821282,1.9300003051757741,1,0.06546111041902924,1.966100927811722,47.52000045776367,1.041018498231542,46.90499877929688,1.195802952160784,47.85749816894531,0.06546111041902924
7697,2019-08-28,47.6500015258789,47.915000915527344,46.92499923706055,46.98749923706055,372400.0,0.00782577741402224,-1.5142826694568372,-1.0600036621093636,43.396738622799994,38.42434296896734,0.4831450787468725,1.253408335714795,3.8259404319261137,2.8602728705966527,23.429809159962154,0.9900016784667969,-1.906849490933233,-0.9456233978271555,-3.802251705083357,1.911004909429046,-2.3739375514552563,0.4826907558009452,1.2331666937750256,46.46991534221529,2.2725085815040487,1.4283141536281003,8,0.6137485504150533,2.247497558593757,4.8049983978271555,3.496248245239265,2.6999969482421946,2,0.06484785002388094,1.4903180712929056,47.27999877929688,1.966100927811722,47.52000045776367,1.041018498231542,46.90499877929688,0.06484785002388094
7698,2019-08-29,48.15999984741211,48.25500106811523,47.73749923706055,47.93249893188477,550000.0,0.01070300745439079,1.4790307548928743,0.3433964219702701,50.746271746849395,40.310986225339164,-0.03920681031086559,0.4029612728157872,3.235289818930582,2.3381690199104526,24.459317130330362,0.6049995422363281,-1.8846586511879124,-0.2063751220703125,-2.2930697545982497,1.8803195104576247,-1.249722438334281,0.8369721941936561,0.5374281875098461,93.70853733092872,47.50522995370612,1.0433473162639673,8,0.08874893188476562,1.7374992370605469,4.184374809265137,2.9862499237060547,2.259998321533203,3,0.024345942983107438,-1.5142826694568372,47.6500015258789,1.4903180712929056,47.27999877929688,1.966100927811722,47.52000045776367,0.024345942983107438
7699,2019-08-30,47.89250183105469,48.36249923706055,47.06499862670898,48.05500030517578,568400.0,-0.005554360822361937,2.3376378694508957,-0.7142761326671138,51.571998596159304,42.222747911076446,-0.007666092245578682,0.4068002415739471,3.3924605534349297,2.5940386597537497,26.39048362241894,1.2975006103515696,-1.685109030938122,-0.29324817657470703,-1.7732178243549157,1.1867214712055016,-1.0332330004648114,0.4467366473153973,0.6303304302192174,69.28119078488082,22.220935304302856,0.7399848238901033,8,0.3562469482421875,2.0049972534179688,4.451872825622559,3.2537479400634766,1.214996337890625,4,0.02140204984064975,1.4790307548928743,48.15999984741211,-1.5142826694568372,47.6500015258789,1.4903180712929056,47.27999877929688,0.02140204984064975
7700,2019-09-03,46.412498474121094,47.95750045776367,46.21749877929688,47.6150016784668,678800.0,-0.03090261106330272,-1.185241876564513,7.400089206066013,33.691066187544436,42.21923773175421,1.2840344000936312,1.7015367870820057,4.774176748037135,4.044508316580931,27.425681706790716,1.7400016784667898,-1.4632354969933985,-1.6002513885498075,-3.058778625585475,-0.14172415151413986,-2.3295150070676414,-0.8709877700319737,1.9500007629394531,9.09089292351548,-30.82996858210735,0.7292636185178356,9,1.1487503051757884,3.4850006103515625,5.931876182556152,4.73375129699707,3.827503204345703,1,0.021707508277883036,2.3376378694508957,47.89250183105469,1.4790307548928743,48.15999984741211,-1.5142826694568372,47.6500015258789,0.021707508277883036
7701,2019-09-04,46.78250122070313,47.06499862670898,46.625,46.85749816894531,689600.0,0.00797204974406518,-1.2564067451777874,0.06236735833314237,41.998137217936396,43.16751653674483,0.7823130363922033,1.2578007575932233,4.3441857216615105,3.6514540736048673,26.581487583630636,0.6525001525878835,-1.390057751322189,-1.142498779296865,-2.6772768656698105,0.3922793070760804,-1.9098878224833342,-0.3751097361103959,1.5799980163574148,26.340434537497043,-12.780567190591572,0.7673890431864725,9,0.6724987030029226,2.9412479400634695,5.561873435974114,4.363748550415032,3.0900001525878906,2,0.023566441982844966,-1.185241876564513,46.412498474121094,2.3376378694508957,47.89250183105469,1.4790307548928743,48.15999984741211,0.023566441982844966
7702,2019-09-05,47.45500183105469,47.64250183105469,46.80749893188477,47.20000076293945,494000.0,0.014375046070729258,1.6507983602884406,-3.400152594100017,45.545438883315626,44.27603842033168,-0.02575650873201596,0.6046858630316265,3.637617222454189,2.9625723421423515,25.470347934373216,0.8600006103515554,-1.2518188472035945,-0.4626232147216811,-2.005323359463162,1.0800769300197999,-1.2339732870924252,0.30872685764906294,0.752997360229493,57.692437653276855,18.125240528489577,0.7713500723707405,9,-0.16500282287597656,2.268747329711914,4.889372825622559,3.6912479400634766,2.7824974060058594,3,0.03698234507852227,-1.2564067451777874,46.78250122070313,-1.185241876564513,46.412498474121094,2.3376378694508957,47.89250183105469,0.03698234507852227
7703,2019-09-06,47.04499816894531,47.9900016784668,46.93999862670898,47.40750122070313,671600.0,-0.008639840823714162,-2.6681192446593776,-1.4215746405972125,34.820580217204,43.96816207398613,0.28706117571844203,0.9140789704207606,4.017918887037901,3.3571572196804595,24.947120998163776,1.0500030517578196,-1.082790503315664,-0.7790018081665053,-2.2932188778190365,0.7352152614860259,-1.536110342992771,-0.021893273340239716,1.0177709793090841,38.578051890542014,4.2785822068692525,0.7571085348262656,9,0.24500083923339844,2.678750991821289,5.299376487731934,4.101251602172852,2.982501983642578,4,0.07025189571284618,1.6507983602884406,47.45500183105469,-1.2564067451777874,46.78250122070313,-1.185241876564513,46.412498474121094,0.07025189571284618
7704,2019-09-09,45.88999938964844,47.209999084472656,45.62250137329102,47.1775016784668,965200.0,-0.024550936853034,1.3475062685270478,3.551700551416355,33.78297528540763,42.66929720686506,1.4337111674250593,2.003863893052042,5.09557407324759,4.5112204431741105,24.512555500697,1.5874977111816335,-0.9514094197290177,-1.8273756027221708,-3.566379066045691,-0.08837213939865052,-2.6968773343839345,-0.9578738710604071,2.1000022888183594,11.29875319435511,-20.73946332717464,0.8695017316617608,9,1.1025009155273438,3.366250991821289,6.450625419616699,5.256250381469727,4.270000457763672,0,0.09871429155692524,-2.6681192446593776,47.04499816894531,1.6507983602884406,47.45500183105469,-1.2564067451777874,46.78250122070313,0.09871429155692524
7705,2019-09-10,47.0099983215332,47.4900016784668,44.56999969482422,45.76499938964844,961600.0,0.024406165761192034,1.6485210949623634,-0.9669877426217219,43.5092799823773,42.11805408217712,0.26123183586871335,0.8820286925410699,3.8927264186069905,3.4229354149044298,23.958426062017814,2.920001983642578,-0.8105974375758365,-0.6775016784667969,-2.444752919094718,1.0897495621611242,-1.5611272987807538,0.2061239418471601,0.9800033569335938,71.34494770410012,36.54043676214575,0.8836256203139592,9,-0.5437488555908203,0.6787509918212891,5.519376754760742,4.136251449584961,3.4975013732910156,1,0.04461816469479296,1.3475062685270478,45.88999938964844,-2.6681192446593776,47.04499816894531,1.6507983602884406,47.45500183105469,0.04461816469479296
7706,2019-09-11,48.912498474121094,49.11249923706055,46.85749816894531,47.03499984741211,843600.0,0.04047011743279394,-1.0201559368255937,1.5080323192460068,52.90197910303553,43.1741919133144,-1.5481500743972418,-1.1077873683682924,1.9215708887981435,1.5617776812152755,23.794090556213387,2.2550010681152344,-0.5863945459322366,1.2443735122680692,-0.4556605512076004,2.944407575743739,0.3943564805302344,2.094390544005904,-4.342498779296875,95.59712090051218,57.63685592611273,0.8500170317378354,9,-2.071249008178711,-1.6812477111816406,3.0006275177001953,2.2337512969970703,1.4625015258789062,2,0.027140367917375174,1.6485210949623634,47.0099983215332,1.3475062685270478,45.88999938964844,-2.6681192446593776,47.04499816894531,0.027140367917375174
7707,2019-09-12,49.97999954223633,50.4000015258789,48.88000106811523,49.14250183105469,728800.0,0.021824709459076885,-1.2311945818669257,0.4460710113272718,59.532895798645896,44.15048347462512,-2.5148463278010453,-2.1334551442150698,0.761828134741549,0.5342626406736102,23.278447695981537,1.5200004577636719,-0.49089422013129536,2.215874671936035,0.22987486084860365,4.201874483023467,1.2228747663923158,3.2088745774797545,-5.409999847412109,92.7958515998169,49.798734138972534,0.9929999055437169,9,-2.4949989318847656,-2.4949989318847656,-0.011875152587890625,0.058750152587890625,0.08250045776367188,3,-0.0021508237280887244,-1.0201559368255937,48.912498474121094,1.6485210949623634,47.0099983215332,1.3475062685270478,45.88999938964844,-0.0021508237280887244
7708,2019-09-13,50.23749923706055,50.29999923706055,49.26250076293945,50.15999984741211,1134000.0,0.005152054765559022,9.246929394921256,0.0925368375503883,65.96405654553821,45.74960102455611,-2.734191224865498,-2.352059893740261,0.38762856147000946,0.31565842725042614,23.392242465873313,1.0374984741210938,-0.40382540673302003,2.372124481201169,0.10350859053122008,4.640740371871118,1.2378165358661946,3.5064324265361435,-5.434299468994141,97.2126545835243,47.406925219955525,1.1343079453349743,9,-2.7524986267089844,-2.7524986267089844,-0.2693748474121094,-0.19874954223632812,0.6075019836425852,4,0.0,-1.2311945818669257,49.97999954223633,-1.0201559368255937,48.912498474121094,1.6485210949623634,47.0099983215332,0.0
7709,2019-09-16,50.03250122070313,50.3849983215332,49.76250076293945,49.9275016784668,1032000.0,-0.004080577645596439,-1.8620487051993722,1.3548434731247225,62.52804195003451,48.95370944261056,-2.4515139072951015,-2.2099622417009,0.4865321426688922,0.5626667414457884,23.489786734671032,0.62249755859375,-0.2797931394791391,2.135126495361334,-0.2397541479351304,4.510007138657798,0.9476861737131017,3.322566817009566,-5.005429382324223,93.69639468690725,39.16269757157251,1.1874403216482305,9,-2.5475006103515696,-2.5475006103515696,-0.0643768310546946,0.006248474121086645,0.1374969482421804,0,-9.995638821214126e-05,9.246929394921256,50.23749923706055,-1.2311945818669257,49.97999954223633,-1.0201559368255937,48.912498474121094,-9.995638821214126e-05
7710,2019-09-17,49.41749954223633,50.1150016784668,49.04249954223633,50.1150016784668,588800.0,-0.012292043441000655,2.075265523992868,-6.642906448682566,60.27396858400668,50.98435737217393,-1.5258895592180295,-1.6029125200002383,1.0054482787856998,1.2151318599564007,23.65437015314779,1.0725021362304688,-0.2900275490145532,1.4729997634887724,-0.986053999013329,3.9320535259908738,0.24347288223771812,2.7025266447398266,-4.17551051635742,72.265319615871,13.389584098285752,1.2295268812510518,9,-1.9324989318847656,-1.9324989318847656,0.4056243896484375,0.6212501525878906,1.1925010681152344,1,0.015025048050866685,-1.8620487051993722,50.03250122070313,9.246929394921256,50.23749923706055,-1.2311945818669257,49.97999954223633,0.015025048050866685
7711,2019-09-18,49.602500915527344,50.00249862670898,49.04999923706055,49.40750122070313,442800.0,0.0037436409167748153,-1.0933968275260584,-0.27956859871147377,59.55467660870549,52.5409393416617,-1.417915862810382,-1.7637480544571957,0.7239659198590118,1.054360228414609,23.649623023269697,0.9524993896484304,-0.2826238252177191,1.5852510452270536,-0.9827667534356195,4.153268843889727,0.3012421458957206,2.8692599445583866,-4.154191389648439,47.53287038315156,-12.378731679022465,1.2840088993313354,9,-2.1175003051757812,-2.1175003051757812,0.21187305450439453,0.436248779296875,0.8074989318847656,2,0.018245023186191478,2.075265523992868,49.41749954223633,-1.8620487051993722,50.03250122070313,9.246929394921256,50.23749923706055,0.018245023186191478
7712,2019-09-19,49.375,49.90499877929688,48.75,49.77000045776367,708000.0,-0.0045864807485166414,2.473695683350012,-2.0256465432920647,56.11474107501797,54.90695721475214,-0.9939458127549514,-1.530234431740432,0.8461620761390662,1.2999444382253174,23.704766680670282,1.154998779296882,0.04195014742666814,1.3041252136230455,-1.3328388464011596,3.9410892736472505,-0.014356816389060612,2.6226072436351515,-3.728622794121094,38.226338936783286,-16.690981612975854,1.3184820300121043,9,-1.8899993896484375,-1.8899993896484375,0.4393739700317383,0.6637496948242188,1.4524993896484375,3,0.020253164556962133,-1.0933968275260584,49.602500915527344,2.075265523992868,49.41749954223633,-1.8620487051993722,50.03250122070313,0.020253164556962133
7713,2019-09-20,50.10749816894531,50.415000915527344,49.25749969482422,49.397499084472656,1238400.0,0.014835405953322889,-1.3383913502516165,-1.7974639535669792,60.64901148076147,57.892072347569226,-1.3928129230310802,-2.198229808982269,0.051209120456661594,0.5566012465904322,23.27737459514929,1.157501220703125,0.28250621668779985,1.9241233825683608,-0.8622601489494315,4.710506914086153,0.5309316168094611,3.3173151483272605,-4.2709759902664075,81.53137672692282,27.256534324143765,1.3931917657588964,9,-2.6149978637695312,-2.6149978637695312,-0.4856243133544922,-0.06874847412109375,2.1925010681152344,4,-0.0008980326416136997,2.473695683350012,49.375,-1.0933968275260584,49.602500915527344,2.075265523992868,49.41749954223633,-0.0008980326416136997
7714,2019-09-23,50.54750061035156,50.875,49.8375015258789,50.22999954223633,706800.0,0.008781169634985764,1.1336732892698285,0.4471851796133719,72.08866718018315,61.067559813992105,-1.2322557845360222,-2.4784234344369125,-0.454192857199601,0.11802203676869283,22.267922317553325,1.0374984741211009,0.4730792966562589,2.1820007324218764,-0.7260692495071055,5.090070714350858,0.727965741457389,3.636035723386364,-4.436269707461754,84.58826401654412,23.58183970049184,1.4540349909644905,9,-1.6812515258789062,-2.825000762939453,-1.4462518692016602,-0.5087509155273438,2.0125007629394602,0,0.005885565196286802,-1.3383913502516165,50.10749816894531,2.473695683350012,49.375,-1.0933968275260584,49.602500915527344,0.005885565196286802
7715,2019-09-24,50.23500061035156,51.01499938964844,49.63000106811523,50.91749954223633,904000.0,-0.006182303699028058,2.1566962713721356,-2.1495957035239273,68.55682532079932,62.806987171521406,-0.462854610133526,-2.0575869833211726,-0.22214641786032985,0.4333359869528479,21.258076712435358,1.3849983215332102,0.8095783189703383,1.733750724792479,-1.260339586809259,4.727841036394217,0.23670556899161,3.230795880593348,-3.7426681796929415,65.5629585216823,0.16443434183595684,1.4970451558008686,9,-0.35250091552734375,-2.4425010681152344,-1.3625011444091797,-0.19625091552734375,2.05999755859375,1,-0.0012939671666463148,1.1336732892698285,50.54750061035156,-1.3383913502516165,50.10749816894531,2.473695683350012,49.375,-0.0012939671666463148
7716,2019-09-25,50.375,50.48749923706055,48.849998474121094,50.45249938964844,775600.0,0.0027868893788685067,21.203537992034345,0.1135523969750661,66.6476439362437,63.59751474236561,-0.41748435158106645,-2.059415250714707,-0.44037469652813854,0.2800680053143765,20.6638268559381,1.6375007629394531,1.287624230664349,1.7190000534057646,-1.3287695666569874,4.7667696734685165,0.19511524337438857,3.2428848634371406,-3.4304008734423945,71.74394869272899,5.148800118105967,1.5238848100313764,9,-0.49250030517578125,-2.582500457763672,-1.3550004959106445,-0.33625030517578125,1.6674995422363281,2,0.004665024523107908,2.1566962713721356,50.23500061035156,1.1336732892698285,50.54750061035156,-1.3383913502516165,50.10749816894531,0.004665024523107908
7717,2019-09-26,50.7400016784668,51.06499862670898,50.36000061035156,50.56750106811523,450400.0,0.007245690887678347,-1.3999870138302466,-2.2258318566647897,71.17479965739875,64.17648619923901,-0.7412978454525998,-2.298919175540732,-0.8789619527786172,-0.10331987986366187,19.808535691508737,0.7049980163574148,1.6409637732041915,1.929501724243167,-1.2152817163624334,5.074285164848767,0.3571100039403703,3.5018934445459635,-3.388362525600108,85.32745255739725,14.560915446492729,1.5723917203027993,9,-0.8325023651123047,-2.9225025177001953,-1.5625019073486328,-0.7012519836425781,1.8574981689453125,3,-0.006503780452075447,21.203537992034345,50.375,2.1566962713721356,50.23500061035156,1.1336732892698285,50.54750061035156,-0.006503780452075447
7718,2019-09-27,49.33250045776367,51.125,48.97000122070313,50.99250030517578,773600.0,-0.027739479190842187,1.2389606580702108,-9.623153471914685,69.17292817749987,64.9148068911796,0.5859477155270199,-0.8422561906921047,0.4017001142893264,1.3012150011883534,19.58262295405575,2.154998779296868,1.7318947899337118,0.4633754730224595,-2.674055422744246,3.600806368789165,-1.1053399748608967,2.032090920905816,-1.5352581680359094,21.208864176746964,-54.722033896527314,1.568715447883354,9,0.6049995422363281,-1.4850006103515625,-0.1550006866455078,0.7062492370605469,2.4300003051757812,4,0.03030454402295546,-1.3999870138302466,50.7400016784668,21.203537992034345,50.375,2.1566962713721356,50.23500061035156,0.03030454402295546
7719,2019-09-30,48.91749954223633,49.84249877929688,48.86000061035156,49.45500183105469,1007600.0,-0.008412322742137324,-2.0114879362054365,0.3237965892926494,61.52916091023283,65.05427270520472,0.9232413925994081,-0.3652545311780955,0.7223187834691771,1.7086107569889322,18.93907432938017,0.9824981689453196,1.640758578048704,-0.0028753280639648438,-3.1064390274002207,3.100688371272291,-1.5546571777320963,1.5489065216041666,-0.6543711730704516,2.967077927086512,-70.50588888188318,1.551781849668129,9,1.0200004577636719,-1.0699996948242188,0.26000022888183594,1.1212501525878906,2.2574996948242188,0,0.06914702767879022,1.2389606580702108,49.33250045776367,-1.3999870138302466,50.7400016784668,21.203537992034345,50.375,0.06914702767879022
7720,2019-10-01,47.41999816894531,49.15750122070313,47.0724983215332,49.15750122070313,698000.0,-0.03061279475248002,1.399999121797844,3.232550052163558,40.51478360372766,62.93872903798496,2.3552827796226197,1.277072421111967,2.111813141262772,3.1900013183775684,18.109014294369665,2.085002899169929,1.4073820443526657,-1.5507516860961914,-4.512381561543755,1.4108781893513722,-3.0315666238199697,-0.06993674837241315,3.7050018310546875,8.574946415409771,-59.53419890646258,1.4808149377237814,10,1.678750991821289,0.4275016784667969,1.6918764114379883,2.6187515258789062,3.62750244140625,1,0.10839315484646783,-2.0114879362054365,48.91749954223633,1.2389606580702108,49.33250045776367,-1.3999870138302466,50.7400016784668,0.10839315484646783
7721,2019-10-02,47.8849983215332,48.36750030517578,46.8125,47.25,770000.0,0.009805992630603111,-1.0596053426031422,-0.36546601796801437,35.58156093165685,60.65726457761151,1.8115366074575903,0.9474814221327534,1.5479463815874581,2.7120294906586935,17.277268133955577,1.5550003051757812,1.2356780134231258,-1.140876388549806,-3.9690464880235297,1.6872937109239174,-2.554961438286668,0.27320866118705567,3.1589516448974635,24.8695262964221,-38.45972826146455,1.414085049736861,10,1.0837516784667969,-0.03749847412109375,1.2231264114379883,2.1537513732910156,2.857501983642578,2,0.0920956458596971,1.399999121797844,47.41999816894531,-2.0114879362054365,48.91749954223633,1.2389606580702108,49.33250045776367,0.0920956458596971
7722,2019-10-03,49.209999084472656,49.27999877929688,47.4625015258789,47.834999084472656,1058800.0,0.0276704773808798,1.3993372747691,2.165360054307015,43.8343885067964,58.78897313605984,0.5148064779785173,-0.25222991807768835,0.12953896468830806,1.4098121841272615,16.753331549980636,1.817497253417983,1.157119906652838,0.09637451171875,-2.6337827401663603,2.8265317636038603,-1.2687041142238016,1.4614531376613016,1.6646928833007806,55.594181668931164,-3.3065739399249594,1.3650786259425547,10,-0.24124908447265625,-1.3624992370605469,-0.10187435150146484,0.8287506103515625,1.5925025939941406,3,0.05755944951150016,-1.0596053426031422,47.8849983215332,1.399999121797844,47.41999816894531,-2.0114879362054365,48.91749954223633,0.05755944951150016
7723,2019-10-04,50.349998474121094,50.4474983215332,49.22000122070313,49.375,506800.0,0.023166011194016622,1.098288926275142,0.7090897993607954,51.71295888487052,56.525005547691755,-0.6561812316058209,-1.1931026221154042,-1.0997189617973788,0.28851913598057166,16.246915458075687,1.2374992370605469,1.1021747317542179,1.0711238861083956,-1.5288197294618442,3.6710675016786354,-0.2288479216767243,2.3710956938935155,0.36220581494140447,97.31774711326455,41.04962165632348,1.299971807785119,10,-1.3812484741210938,-2.5024986267089844,-1.269373893737793,-0.311248779296875,0.41750335693359375,4,0.044637565866981754,1.3993372747691,49.209999084472656,-1.0596053426031422,47.8849983215332,1.399999121797844,47.41999816894531,0.044637565866981754
7724,2019-10-07,50.41999816894531,51.287498474121094,49.9000015258789,50.06999969482422,506800.0,0.0013902621041825824,-3.021760523667824,0.35897335576509254,55.74661947481646,55.10164934258255,-0.8338582591530184,-0.9553042418345967,-1.2980448652957648,0.24069682958499072,14.701032403348,1.3874969482421946,1.1137141168132771,0.914623641967772,-1.1830066395158667,3.0122539234514107,-0.1341914987740438,1.9634387827095878,-3.6074981689453125,80.61451171005905,25.280609378684026,1.0488151407418185,10,-1.3699989318847656,-2.4912490844726562,-1.3468742370605469,-0.38124847412109375,0.5700035095214844,0,0.026626391169149555,1.098288926275142,50.349998474121094,1.3993372747691,49.209999084472656,-1.0596053426031422,47.8849983215332,0.026626391169149555
7725,2019-10-08,49.10749816894531,50.12250137329102,48.36000061035156,50.12250137329102,835600.0,-0.026031337716477698,2.4728969433659835,-2.900021798365143,47.48729725961613,52.97272193406839,0.3373634671623691,0.5506229389279085,-0.13539498860362187,1.5486469475247304,12.837156650151355,2.05999755859375,0.9742489574013788,-0.502751350402832,-2.2566449856957433,1.2511422848900793,-1.3796981680492877,0.3741954672436236,-2.2054981994628875,51.28489277074131,-4.827764444260836,0.8769468176464574,10,-0.057498931884765625,-1.1787490844726562,-0.034374237060546875,0.9312515258789062,2.115001678466797,1,0.04210153530938143,-3.021760523667824,50.41999816894531,1.098288926275142,50.349998474121094,1.3993372747691,49.209999084472656,0.04210153530938143
7726,2019-10-09,50.2400016784668,50.537498474121094,49.36249923706055,49.6500015258789,338000.0,0.02306172278671803,-1.0171578819838965,-0.5812791034174347,54.021389953255365,51.0667875224969,-0.9122345937455378,-0.5031234865322958,-1.3705242076474775,0.434339463509005,12.274311966148002,1.4300003051757812,0.6974159063709138,0.5633769989013686,-1.1797778374466432,2.3065318352493804,-0.3082004192726373,1.4349544170753745,-3.2502917388915975,72.61444100927501,13.651074656741642,0.8715774181740047,10,-1.19000244140625,-2.3112525939941406,-1.5106277465820312,-0.20125198364257812,0.654998779296875,2,0.016072828521239257,2.4728969433659835,49.10749816894531,-3.021760523667824,50.41999816894531,1.098288926275142,50.349998474121094,0.016072828521239257
7727,2019-10-10,49.87250137329102,50.60499954223633,49.74750137329102,50.26750183105469,373600.0,-0.007314894365007318,-1.6589071639372746,-0.6694921281479125,48.869121508077896,48.81080900367224,-0.760728835463766,-0.1518763834221062,-1.1096180487857268,0.8181234843429976,12.64558298461318,0.8574981689453054,0.4625931459131891,0.2012516021728601,-1.5386243946531906,1.9411275989989107,-0.6686863962401688,1.071189600585889,-2.7968356630249076,51.66530714362061,-4.259807153295931,0.8699379984130258,10,-0.8225021362304759,-1.9437522888183665,-1.2831268310546946,0.16624832153319602,3.239997863769524,3,0.01744446153548429,-1.0171578819838965,50.2400016784668,2.4728969433659835,49.10749816894531,-3.021760523667824,50.41999816894531,0.01744446153548429
7728,2019-10-11,50.23749923706055,51.24499893188477,50.16999816894531,50.4900016784668,432400.0,0.007318619554241845,-4.548325490736585,0.6392459462852733,48.49732823425296,47.36282759523002,-1.099473792609409,-0.5448067737735727,-1.585855875573408,0.45716699359991253,12.880317946792472,1.37249755859375,0.2456261161266724,0.5662494659423842,-1.1736265308836664,2.306125462768435,-0.30368853247064465,1.4361874643554131,-3.077596871517329,64.13321935926069,11.344958629361543,0.8699379984130258,10,-1.1875,-2.3087501525878906,-1.7306251525878906,-0.19874954223632812,2.6175003051757812,4,0.011246627519019503,-1.6589071639372746,49.87250137329102,-1.0171578819838965,50.2400016784668,2.4728969433659835,49.10749816894531,0.011246627519019503
7729,2019-10-14,50.02750015258789,50.74750137329102,49.77750015258789,50.15499877929688,357200.0,-0.004180126154005315,-2.091644122921692,0.5049401740391869,48.984086417368935,48.30386124119017,-0.799543298089354,-0.353316276358683,-1.4518555355943619,0.6662351598449874,13.275715811540124,0.9700012207031321,-0.0687332102347682,0.35650043487548544,-1.3831583807069734,2.0961592504579443,-0.513328972915744,1.2263298426667149,-2.785045864873112,57.79897789854339,6.352891252902246,0.8698294077912284,10,-0.9775009155273438,-2.0987510681152344,-1.5206260681152344,0.011249542236328125,4.057498931884766,0,0.014791897980305446,-4.548325490736585,50.23749923706055,-1.6589071639372746,49.87250137329102,-1.0171578819838965,50.2400016784668,0.014791897980305446
7730,2019-10-15,50.15999984741211,50.4900016784668,49.97000122070313,50.272499084472656,559600.0,0.002648537192945666,-1.111692033616081,0.8823564611195391,48.946594641633595,49.78886498674314,-0.5615533374521675,-0.45043143248022943,-1.6077528500036422,0.5502512163671796,13.223713130164139,0.5200004577636648,-0.2724857861423189,0.45187511444091655,-1.2966734100716124,2.2004236389534455,-0.42239914781534793,1.326149376697181,-2.836644675969204,42.36391711213676,-6.245513995225522,0.8742742622562631,10,-0.7849998474121094,-2.231250762939453,-2.0356245040893555,-0.2037487030029297,4.372501373291023,1,0.016547085996402977,-2.091644122921692,50.02750015258789,-4.548325490736585,50.23749923706055,-1.6589071639372746,49.87250137329102,0.016547085996402977
7731,2019-10-16,50.50749969482422,50.56499862670898,49.8849983215332,49.97000122070313,416800.0,0.006927827920040208,1.0843038211496425,-4.777796615916658,48.858886397141006,50.347142530114766,-0.5564467350455331,-0.7659240350291014,-1.9320570285129577,0.22173494047071074,13.188252457469199,0.6800003051757741,-0.3437223845280215,0.7541250228881822,-1.0294047137225775,2.537654759498942,-0.13763984541719765,1.645889891193562,-3.1048616573277528,50.751222743019696,6.5060362792951665,0.8917648683053813,10,-0.6837501525878906,-1.4575004577636719,-3.4300003051757812,-1.0774993896484375,3.1650009155273438,2,0.014156316525427926,-1.111692033616081,50.15999984741211,-2.091644122921692,50.02750015258789,-4.548325490736585,50.23749923706055,0.014156316525427926
7732,2019-10-17,50.375,51.09749984741211,50.36249923706055,50.85499954223633,525600.0,-0.002623366740084232,-1.9108873495841612,-0.8930249393195389,55.84852327917072,50.80664968503701,-0.2696717168679541,-0.5846404128163272,-1.7472807008497568,0.3796260800824953,12.808582094285835,0.7350006103515625,-0.08060599688329972,0.5716253280639663,-1.2232737415311377,2.36652439765907,-0.3258242067335857,1.4690748628615182,-2.894664753771039,40.71552602574481,-6.177421797994256,0.8974495347975503,10,-0.5512504577636719,-1.3250007629394531,-3.338749885559082,-0.9449996948242188,3.4949989318847727,3,0.010322589732281395,1.0843038211496425,50.50749969482422,-1.111692033616081,50.15999984741211,-2.091644122921692,50.02750015258789,0.010322589732281395
7733,2019-10-18,50.0625,50.56499862670898,49.60499954223633,50.2599983215332,529200.0,-0.006203473945409432,1.377709855868052,0.4114552289217907,56.49829897436187,50.89016962943094,-0.0025056010093393866,-0.2905827403413781,-1.4274503363629947,0.7250992974208117,13.027127862324283,0.9599990844726491,0.20379952334610607,0.2613752365112276,-1.5320308891619092,2.0547813621843645,-0.6353278263253372,1.1580782993477925,-2.5060214892131967,30.653290734824278,-20.895614587029915,0.8967030628365674,10,-0.26000022888183594,-1.0125007629394531,-2.5774993896484375,-0.6324996948242188,4.959999084472656,4,0.06092382995376866,-1.9108873495841612,50.375,1.0843038211496425,50.50749969482422,-1.111692033616081,50.15999984741211,0.06092382995376866
7734,2019-10-21,50.84500122070313,50.93249893188477,49.87250137329102,50.40250015258789,494400.0,0.015630486306180025,2.4332099856059206,-2.2405307785911934,71.15504963111253,53.51991989293054,-0.8028035617187825,-1.1063777487045883,-2.1645243696511756,-0.024333881339160257,13.537997532546969,1.05999755859375,0.3615329104657903,1.0290014266967873,-0.7951423290416315,2.853145182435206,0.11692954882757789,1.9410733045659967,-3.213902310649644,83.08217252396214,25.01929579173602,0.9120718778692078,10,-0.5412521362304759,-1.7950019836425852,-3.3600006103515696,-1.4150009155273509,4.152500152587891,0,0.03953187674848091,1.377709855868052,50.0625,-1.9108873495841612,50.375,1.0843038211496425,50.50749969482422,0.03953187674848091
7735,2019-10-22,50.16999816894531,51.37250137329102,50.08000183105469,50.584999084472656,314400.0,-0.013275701358090863,-3.344583071537588,-0.937852912525093,63.75676528530752,54.60162826315855,0.04332048311900394,-0.46008289704406025,-1.4376223479465224,0.6677732512144487,13.802573029416937,1.2924995422363352,0.34026517753702024,0.3572484970092802,-1.463981220406339,2.1784782144248993,-0.5533663616985294,1.2678633557170897,-2.465771267610471,31.965942936072732,-29.04418653594764,0.9106148587078097,10,0.3187522888183594,-1.0774974822998047,-2.68499755859375,-0.7399978637695312,5.3300018310546875,1,0.07803470317745975,2.4332099856059206,50.84500122070313,1.377709855868052,50.0625,-1.9108873495841612,50.375,0.07803470317745975
7736,2019-10-23,50.61000061035156,50.96749877929688,49.65999984741211,50.17499923706055,324800.0,0.008770230366055731,1.273915711608297,-1.0481937678095412,59.43396517420608,55.77549978161725,-0.3784793255725063,-0.9292185009425538,-1.8741056241549998,0.2480063304240261,13.627900523702072,1.3074989318847727,0.2790932744690835,0.7855009078979478,-1.0539435940698283,2.624945409865724,-0.13422134308594025,1.7052231588818358,-2.759042730138475,56.85997323779491,-4.6354985455344035,0.9197222509838887,10,-0.12125015258789062,-1.5174999237060547,-3.125,-1.2962512969970703,3.9524993896484375,2,0.07750445688691165,-3.344583071537588,50.16999816894531,2.4332099856059206,50.84500122070313,1.377709855868052,50.0625,0.07750445688691165
7737,2019-10-24,50.40999984741211,50.70249938964844,50.02999877929688,50.67499923706055,325600.0,-0.003951803211370564,3.203132823117043,-0.6091920759780064,50.462973046956634,55.993904760806544,-0.10528852830840663,-0.7960206614106795,-1.6328622114989173,0.4436137246475482,13.942943610153769,0.6725006103515554,0.4089379469008989,0.6020002365112305,-1.2085601798635324,2.4125606528859933,-0.3032799716761474,1.5072804446986083,-2.418180227475908,45.54452453921508,-10.947935532145685,0.905280208187381,10,0.0787506103515625,-1.3174991607666016,-2.924999237060547,-1.1137504577636719,4.057498931884773,3,0.06471931705643397,1.273915711608297,50.61000061035156,-3.344583071537588,50.16999816894531,2.4332099856059206,50.84500122070313,0.06471931705643397
7738,2019-10-25,50.82749938964844,51.05749893188477,50.1500015258789,50.227500915527344,431200.0,0.00828207783178092,-1.4039753837447755,-2.2641504001842576,52.98426072332508,56.43836857257945,-0.4808631695092629,-1.1549930581293282,-2.0083336766535353,0.013366033557730361,13.25794066769658,0.9074974060058736,0.38671410710743714,0.9447498321533203,-0.9061470835861059,2.7956467478927465,0.01930137428360723,1.8701982900230334,-2.7004524995780415,68.17509500536814,14.12526951973873,0.9254484578697145,10,-0.3387489318847656,-1.7349987030029297,-3.342498779296875,-1.53125,3.0550003051757812,4,0.05985931983220816,3.203132823117043,50.40999984741211,1.273915711608297,50.61000061035156,-3.344583071537588,50.16999816894531,0.05985931983220816
7739,2019-10-28,52.29999923706055,52.51250076293945,50.59249877929688,50.99499893188477,480400.0,0.028970534948489002,1.2196511653546698,2.175006039952686,72.84435013181505,59.09367473815516,-1.7847999896100646,-2.4886877905022686,-3.458869098935814,-1.4723904339570524,12.699586754321684,1.920001983642571,0.5021036903952663,2.24812469482422,0.16501137059945847,4.331238019048982,1.2065680327118429,3.2896813569365975,-4.043134167661329,92.5503432892108,36.57480335549083,1.041556662112379,10,-1.2412490844726562,-2.6374988555908203,-4.807498931884766,-3.0037498474121094,2.2950019836425852,0,0.05205544717260535,-1.4039753837447755,50.82749938964844,3.203132823117043,50.40999984741211,1.273915711608297,50.61000061035156,0.05205544717260535
7740,2019-10-29,52.56000137329102,53.74750137329102,52.13750076293945,52.224998474121094,802000.0,0.0049713602298915305,-5.313748662981635,0.2567071423977993,68.96972698894335,61.32821258168875,-1.864647710945185,-2.4705353555437526,-3.6638543028030526,-1.7488225093270344,11.411297045798362,1.6100006103515696,0.612837286873777,2.251126670837408,0.26937249644078776,4.232880845234028,1.2602495836390943,3.2420037580357217,-4.047798162279392,70.94802307762666,16.37175103130324,0.9908770871983107,10,-0.8837509155273509,-2.280000686645515,-4.26562690734864,-3.2637519836425852,1.8824996948242045,1,0.0463755695645518,1.2196511653546698,52.29999923706055,-1.4039753837447755,50.82749938964844,3.203132823117043,50.40999984741211,0.0463755695645518
7741,2019-10-30,52.29499816894531,52.5,51.68500137329102,52.4375,482800.0,-0.005041917759164516,5.093405966573445,-0.4253749188672065,70.1454753788202,62.916762814983144,-1.4744803470134897,-1.9586258626208988,-3.335221297034437,-1.510619195686047,9.798825199997035,0.875,0.7387092666866053,1.7656234741210923,-0.05542396410108097,3.5866709123432656,0.8550997550100021,2.6761471932321825,-3.3639711049513323,60.92798410706369,5.73632258903946,0.9105237191110878,10,-0.6187477111816406,-2.0149974822998047,-3.457498550415039,-2.998748779296875,2.532501220703125,2,0.06128696707667025,-5.313748662981635,52.56000137329102,1.2196511653546698,52.29999923706055,-1.4039753837447755,50.82749938964844,0.06128696707667025
7742,2019-10-31,52.04249954223633,52.40499877929688,51.79499816894531,52.084999084472656,452000.0,-0.004828351382540563,-1.2697600476924105,0.2982385694399829,65.29658901937856,63.89435059776278,-1.073457664109263,-1.5631885430707584,-3.0257119777348365,-1.2888164038487915,8.905406101533158,0.6100006103515696,0.8617574981390277,1.371499824523923,-0.45806194519135346,3.2010615942391993,0.4567189396662883,2.2862807093815576,-2.726154533498587,52.60592346428604,-1.3945993326548916,0.9147808848576381,10,-0.3387489318847656,-1.7624988555908203,-3.2049999237060547,-2.7462501525878906,2.772499084472649,3,0.04842197204072618,5.093405966573445,52.29499816894531,-5.313748662981635,52.56000137329102,1.2196511653546698,52.29999923706055,0.04842197204072618
7743,2019-11-01,52.59749984741211,53.0,52.08250045776367,52.44250106811523,521600.0,0.01066436681668903,-1.0971418108258928,-3.6470693833589323,70.57642453814438,63.83005892076631,-1.3757247427461579,-2.046082155963205,-3.5017310132745365,-1.8826540810103296,9.007403137456707,0.9575004577636719,0.9852504416884926,1.8141250610351562,-0.1992750539270176,3.82752517599733,0.8074250035540729,2.8208251185162396,-2.9266623295101084,63.549902365593766,9.615535480417776,1.0067000574810867,11,-0.8937492370605469,-2.3174991607666016,-3.7350006103515625,-3.301250457763672,2.395000457763672,4,0.035553000376628674,-1.2697600476924105,52.04249954223633,5.093405966573445,52.29499816894531,-5.313748662981635,52.56000137329102,0.035553000376628674
7744,2019-11-04,51.76250076293945,52.99250030517578,51.4900016784668,52.99250030517578,415200.0,-0.015875261883074865,1.4430881071341068,-7.935543414057522,61.53291589064197,63.58296454358125,-0.44353395820796493,-1.1650836986006112,-2.5651183986250174,-1.0750165950135155,9.52592580108437,1.5024986267089844,1.029702355190615,0.9120008468627958,-1.1395446327082794,2.963546326433871,-0.11377189292274181,1.9377735866483334,-1.7655301366063298,12.070835938424066,-41.537316598214275,1.0257727397855358,11,-0.058750152587890625,-1.4825000762939453,-2.8700008392333984,-2.4662513732910156,2.1599998474121094,0,0.0409562695124388,-1.0971418108258928,52.59749984741211,-1.2697600476924105,52.04249954223633,5.093405966573445,52.29499816894531,0.0409562695124388
7745,2019-11-05,51.17499923706055,51.98749923706055,51.099998474121094,51.88750076293945,331200.0,-0.011349944790525646,-1.0579655019902698,0.5792697488191492,54.64346768299768,63.050687044558096,0.33695322098960645,-0.4371619005297447,-1.900561486345751,-0.5069945213048683,9.086535326235484,0.8875007629394531,1.0862691816330567,0.22112426757812642,-1.662070176670852,2.104318711827105,-0.7204729545463593,1.1627214897026121,-0.8779861509707914,3.9474054056224577,-47.95576696368246,0.9415972221244884,11,0.7137508392334055,-0.8949985504150391,-2.282499313354492,-1.8787498474121094,3.4025001525878906,1,0.0668295463532873,1.4430881071341068,51.76250076293945,-1.0971418108258928,52.59749984741211,-1.2697600476924105,52.04249954223633,0.0668295463532873
7746,2019-11-06,51.04750061035156,51.79249954223633,50.81000137329102,51.31750106811523,423200.0,-0.0024914241057115705,-1.6375827585677512,0.37894719934894977,54.68151506331882,63.51941393526501,0.595679674548947,-0.2593633656920744,-1.6881631480993846,-0.39548361809944055,8.827261432408386,0.9824981689453054,0.9436273169125258,0.05325069427490092,-1.7998860038550788,1.9063873924048806,-0.8733176547900925,0.9798190433398943,-0.4744484612857036,10.844720821466542,-40.71907240481251,0.9265683490649905,11,0.9012508392333984,-0.7674999237060547,-2.574376106262207,-1.751251220703125,2.2075004577636648,2,0.06650669312250757,-1.0579655019902698,51.17499923706055,1.4430881071341068,51.76250076293945,-1.0971418108258928,52.59749984741211,0.06650669312250757
7747,2019-11-07,50.74250030517578,51.38249969482422,50.51250076293945,51.09249877929688,406800.0,-0.00597483327350079,-1.1481519855323639,1.2962884471383358,54.738671030567495,63.714348413847496,1.0647779998296585,0.12032614799631602,-1.311984932794509,-0.10944481249856608,8.515896212711155,0.8699989318847656,0.9161841335511767,-0.2952495574951186,-2.076985102321501,1.486485987331264,-1.1861173299083134,0.5956182149180762,3.0050010681152415,9.24621558911979,-43.10525630150409,0.8908677724131917,11,1.3875007629394531,-0.1374988555908203,-2.3343753814697266,-1.4537506103515625,3.974998474121101,3,0.08050448952859313,-1.6375827585677512,51.04750061035156,-1.0579655019902698,51.17499923706055,1.4430881071341068,51.76250076293945,0.08050448952859313
7748,2019-11-08,50.8025016784668,50.93000030517578,50.45500183105469,50.7599983215332,580000.0,0.001182467811600807,2.193260501615633,-0.12143869209809018,49.67067438295412,61.139495552862954,1.1184776764919917,0.11048845885163416,-1.3150849260904778,-0.20278138409561564,8.619557302254293,0.47499847412109375,0.9172910830216807,-0.26349830627441406,-2.009365102122082,1.482368489573254,-1.1364317041982517,0.6094350916494236,2.880299682617192,13.694583502457943,-33.33336258610309,0.8729333979238352,11,1.2987499237060547,0.2512493133544922,-2.394376754760742,-1.5137519836425781,3.529998779296875,4,0.07898227086606102,-1.1481519855323639,50.74250030517578,-1.6375827585677512,51.04750061035156,-1.0579655019902698,51.17499923706055,0.07898227086606102
7749,2019-11-11,50.76750183105469,51.05749893188477,50.58250045776367,50.6500015258789,272800.0,-0.0006889394469907772,-2.7623277737491496,2.7644947047210433,55.139809701820674,59.60283807651599,1.0205540207309909,0.21478188916231034,-1.2137936368309283,-0.2139932906816142,8.525084722643086,0.47499847412110086,1.023146821857317,-0.33549823760986186,-2.0189458748097735,1.3479493995900498,-1.1772220562098141,0.5062255809900904,2.7861875488281314,20.391551644740936,-27.362610980264883,0.8417238185999544,11,0.9599990844726562,0.28624916076660156,-2.359376907348633,-1.4787521362304688,3.2399978637695312,0,0.08322250104370199,2.193260501615633,50.8025016784668,-1.1481519855323639,50.74250030517578,-1.6375827585677512,51.04750061035156,0.08322250104370199
7750,2019-11-12,50.9900016784668,51.2125015258789,50.59500122070313,50.59500122070313,524400.0,0.004382722004965922,-2.1265802002955585,3.3616972923833477,53.39589567579397,57.74177366506863,0.6167916012907781,0.06076752733257251,-1.3183375573561875,-0.4662723146928016,8.470685567808744,0.617500305175767,1.0905854527890426,-0.15449848175048686,-1.7799898125631444,1.4709928490621706,-0.9672441471568121,0.6582471836558383,2.4397401994628964,40.000057042299716,-6.329548330453719,0.8127456654063271,11,0.7374992370605469,0.06374931335449219,-2.5006275177001953,-1.7012519836425781,3.204998016357422,1,0.0575112538802518,-2.7623277737491496,50.76750183105469,2.193260501615633,50.8025016784668,-1.1481519855323639,50.74250030517578,0.0575112538802518
7751,2019-11-13,51.22249984741211,51.4375,50.787498474121094,50.85499954223633,452000.0,0.004559681531516757,-1.5870581804931374,0.9303794412199459,57.219010639797816,56.84426495622631,0.2415636369063705,-0.12165546564740026,-1.4396742740410673,-0.7096567252393484,8.424159382249163,0.6500015258789062,0.8778312546689833,0.04224967956542969,-1.5554663161102482,1.6399656752411076,-0.7566083182724128,0.8411076774032722,2.0882524286425834,78.11699203280064,30.379077349165136,0.7988579978378395,11,0.5050010681152344,0.3325004577636719,-2.733125686645508,-1.9337501525878906,4.299999237060547,2,0.0654985514613815,-2.1265802002955585,50.9900016784668,-2.7623277737491496,50.76750183105469,2.193260501615633,50.8025016784668,0.0654985514613815
7752,2019-11-14,50.89500045776367,51.31999969482422,50.38000106811523,51.20000076293945,370000.0,-0.006393662758046426,2.449547834364614,-0.829932114015238,50.60949020510146,54.625716696999326,0.43490775468776377,0.2601358056622445,-1.0242071169289346,-0.38547822457151426,8.650582820933,0.9399986267089915,0.67668385742288,-0.3112497329711914,-1.8702458643570736,1.2477463984146908,-1.0907477986641325,0.4682483327217497,2.301521800491024,48.69975506552663,3.4004830752348383,0.7794980656929429,11,0.7912502288818359,0.78125,-2.4056262969970703,-1.6062507629394531,4.527500152587891,3,0.04636998897976352,-1.5870581804931374,51.22249984741211,-2.1265802002955585,50.9900016784668,-2.7623277737491496,50.76750183105469,0.04636998897976352
7753,2019-11-15,53.11249923706055,53.1974983215332,51.2750015258789,51.35499954223633,440400.0,0.04357007091761633,-1.005216249552374,-5.762288315781574,56.4663735943458,54.06276755296642,-1.9018564206047728,-1.8099457185140082,-3.112939228693172,-2.5885669747138493,8.872229257183786,2.3024978637695312,0.5305017467176398,1.753749084472659,0.07382279445622686,3.4336753744890913,0.9137859394644465,2.5937122294808717,-2.7324981689453196,96.98317063594146,55.27893150348406,0.8399631450082146,11,-1.3237495422363281,-1.436248779296875,-4.623125076293945,-3.997499465942383,2.072502136230476,4,0.03021886684474473,2.449547834364614,50.89500045776367,-1.5870581804931374,51.22249984741211,-2.1265802002955585,50.9900016784668,0.03021886684474473
7754,2019-11-18,52.85499954223633,53.22999954223633,52.74250030517578,52.98500061035156,506800.0,-0.00484819390017599,-1.7464781165042285,-0.07396932613876601,52.348711992730145,53.80779469849225,-1.6462045033694963,-1.4694821939041063,-2.6897753860300924,-2.3346540506704656,9.403164365332222,0.4874992370605469,0.42906925750727964,1.395749473571776,-0.3918124192309378,3.1833113663744896,0.5019685271704191,2.289530419973133,-2.474998474121101,86.84209821846854,46.81959494077172,0.8937809464013553,11,-1.0499992370605469,-1.1787490844726562,-4.365625381469727,-3.739999771118164,1.7299995422363281,0,0.027953853529913975,-1.005216249552374,53.11249923706055,2.449547834364614,50.89500045776367,-1.5870581804931374,51.22249984741211,0.027953853529913975
7755,2019-11-19,54.084999084472656,54.17250061035156,53.0625,53.0625,548400.0,0.02327120523865367,-1.1711522821050433,-7.865312949323631,62.35336177991947,54.66022211144788,-2.704408308925295,-2.5203614163231833,-3.7725088796247235,-3.5695071674025627,10.508098938555085,1.3175010681152344,0.26173275176433464,2.4299989700317397,0.39638310569393553,4.463614834369544,1.4131910378628376,3.446806902200642,-3.590998077392584,97.69277425338042,57.82313674808911,1.0168079321689034,11,-1.8087482452392578,-2.196249008178711,-5.595624923706055,-4.969999313354492,0.49500274658203125,1,-0.0014329183869892237,-1.7464781165042285,52.85499954223633,-1.005216249552374,53.11249923706055,2.449547834364614,50.89500045776367,-0.0014329183869892237
7756,2019-11-20,54.53250122070313,54.75,53.50249862670898,53.94250106811523,1075200.0,0.008274052765195439,1.4341544565067854,0.5770177807955609,66.7338853365369,55.993023701000034,-2.9117807513157175,-2.802624332674931,-4.125841296197734,-4.022383581758497,11.485547383796488,1.2475013732910227,0.2252339582158811,2.6813760757446374,0.3389635924682395,5.023788559021035,1.510169834106435,3.85258231738284,-3.8177902374267703,95.02291001240448,54.41945122855307,1.1712062416381992,11,-1.967500686645515,-2.355001449584968,-5.880626678466804,-5.802501678466804,-0.16749954223633523,2,-0.006188997722898937,-1.1711522821050433,54.084999084472656,-1.7464781165042285,52.85499954223633,-1.005216249552374,53.11249923706055,-0.006188997722898937
7757,2019-11-21,53.67250061035156,54.5,53.37250137329102,54.4474983215332,635600.0,-0.015770422978967913,1.5624937686128662,-1.31355510296444,56.93996714779305,56.80072289709325,-1.7795949829893374,-1.7767691328392416,-3.214136688003258,-3.1899374729744636,12.46729621897044,1.1599998474121094,0.27673776204063927,1.6582504272460952,-0.7157813665325747,4.032282221024765,0.4712345303567602,2.84526632413543,-2.63496650573731,68.99280970415506,29.99928470185465,1.1870158968893352,11,-1.1075000762939453,-1.4950008392333984,-4.235626220703125,-5.743751525878906,1.2049980163574148,3,0.034468274313350866,1.4341544565067854,54.53250122070313,-1.1711522821050433,54.084999084472656,-1.7464781165042285,52.85499954223633,0.034468274313350866
7758,2019-11-22,53.86999893188477,54.06999969482422,53.4375,53.99250030517578,521600.0,0.003679692939350776,3.5585538524984535,0.15806675493819256,64.82587908466564,57.87695282852047,-1.6720428491334332,-1.8283863253057646,-3.3648712943561634,-3.426775549765715,13.798618085869805,0.6324996948242188,0.3537855306565163,1.7036237716674876,-0.7391405748310689,4.146388118166044,0.4822415984182058,2.9250059449167694,-2.535467555639663,56.164323691601744,13.196630914130928,1.2213821732492787,11,-1.3049983978271555,-1.6924991607666087,-4.433124542236335,-5.9412498474121165,0.9950027465820241,4,0.028819411718010723,1.5624937686128662,53.67250061035156,1.4341544565067854,54.53250122070313,-1.1711522821050433,54.084999084472656,0.028819411718010723
7759,2019-11-25,55.022499084472656,55.38999938964844,54.22000122070313,54.22000122070313,445200.0,0.021394100156659546,-1.9158910491039935,-6.550929530097167,75.07332326024122,60.28555589345905,-2.4110452332048453,-2.9159690554032096,-4.449642702916741,-4.604688782279993,14.796812998540009,1.5200004577636648,0.49847399924315994,2.719998931884767,-0.03729577795503758,5.477293641724572,1.3413515769648683,4.098646286804666,-3.4147302183271577,84.21050906349362,34.80720713137351,1.3786473549199012,11,-2.1374988555908203,-2.497499465942383,-5.596249580383301,-7.09375,-0.8525009155273438,0,0.0029533789181201975,3.5585538524984535,53.86999893188477,1.5624937686128662,53.67250061035156,1.4341544565067854,54.53250122070313,0.0029533789181201975
7760,2019-11-26,54.99750137329102,55.43249893188477,54.29999923706055,55.099998474121094,354800.0,-0.0004543179898691685,1.9511468972886639,-0.1277225840186261,76.0898475077718,62.38231554545616,-1.9643774136314747,-2.844854048771623,-4.335983927726481,-4.595927245232936,15.100033449882682,1.1324996948242259,0.7063754331346388,2.5731262207031307,-0.4360651882183646,5.582317629624626,1.068530516242383,4.077721925163878,-3.011509454795231,78.88358863441083,23.586565691509094,1.504595704460748,11,-2.0912513732910227,-2.4512519836425852,-5.320627212524421,-7.0687522888183665,-0.707500457763679,1,-0.007500382354073576,-1.9158910491039935,55.022499084472656,3.5585538524984535,53.86999893188477,1.5624937686128662,53.67250061035156,-0.007500382354073576
7761,2019-11-27,55.5,55.71749877929688,55.12749862670898,55.18249893188477,417200.0,0.009136753746289417,-1.76022379469422,-3.0976590122447396,80.62441742027559,65.71730745825329,-2.0074032876720906,-3.2621846559949432,-4.748118473080922,-5.112184267352234,15.84581559933384,0.7199974060058594,0.9164091257127254,2.915374755859375,-0.39144385852299024,6.22219337024174,1.2619654486681924,4.568784063050558,-3.1004272398975274,90.72498849082571,28.379985007585447,1.653409307191181,11,-2.0037498474121094,-2.811250686645508,-5.70937442779541,-7.528749465942383,-1.5050010681152273,2,-0.016576543584600256,1.9511468972886639,54.99750137329102,-1.9158910491039935,55.022499084472656,3.5585538524984535,53.86999893188477,-0.016576543584600256
7762,2019-11-29,54.5625,55.5625,54.48749923706055,55.48749923706055,220000.0,-0.016891891891891886,1.0,-2.9133736228088742,71.74668271091278,67.41511958231628,-0.5531259580599084,-2.241115751568543,-3.721950955465708,-4.196109603863675,16.370562841743457,1.0750007629394531,1.1282735161755681,1.85187473297119,-1.5583900372055552,5.262139503147935,0.14674234788282092,3.557007118059559,-1.6984175972103088,49.34213168074298,-18.36547414995711,1.705132385088372,11,-0.3325004577636719,-1.688751220703118,-4.77187442779541,-6.591249465942383,-0.7874984741211009,4,-0.003619671414125114,-1.76022379469422,55.5,1.9511468972886639,54.99750137329102,-1.9158910491039935,55.022499084472656,-0.003619671414125114
7763,2019-12-02,54.46749877929688,55.04499816894531,54.23500061035156,54.77999877929688,364000.0,-0.0017411449384305833,-1.0836048200337178,0.33783811648651657,71.25215056166586,69.51550164553136,-0.2745799757545271,-2.1068553294417782,-3.561172225672344,-4.1052208703284165,16.456956372415927,0.80999755859375,1.3198407548177329,1.6633735656738367,-1.835228108082461,5.161975239430134,-0.0859272712043122,3.4126744025519855,-1.2039380837961815,16.527409822702264,-54.80391664487364,1.7493008368781477,12,-0.0774993896484446,-1.5337486267089915,-4.676873207092292,-6.496248245239265,-0.2949981689453196,0,0.0075274219782592855,1.0,54.5625,-1.76022379469422,55.5,1.9511468972886639,54.99750137329102,0.0075274219782592855
7764,2019-12-03,53.88249969482422,54.53250122070313,53.79750061035156,54.00249862670898,336000.0,-0.010740333181868511,-4.06902040225732,0.3839965820312273,65.94982139168502,69.91510826906087,0.5269076197629943,-1.4281076086221134,-2.9300219468257183,-3.531130851556455,16.89443472004703,0.7350006103515696,1.5966479813370853,0.972374534606935,-2.521807251765601,4.466556320979471,-0.7747163585793331,2.719465427793203,-0.27538766759204947,4.427039871571719,-67.9400189050706,1.7470908931862696,12,0.6625003814697337,-0.8337497711181641,-4.091874122619629,-5.911249160766602,0.15250015258789062,1,0.018234157457564182,-1.0836048200337178,54.46749877929688,1.0,54.5625,-1.76022379469422,55.5,0.018234157457564182
7765,2019-12-04,54.59500122070313,54.88999938964844,53.93999862670898,54.1974983215332,481200.0,0.01322324557907173,-1.0821882302775252,-3.3125536446580424,67.66170466182335,70.01819930520381,-0.11805715968161934,-1.9723789642525773,-3.5770670603538193,-4.2554987664872,17.765611022875415,1.0074996948242188,1.700411842153045,1.513875961303718,-1.9574359364213265,4.985187859028763,-0.22177998755880424,3.2495319101662403,-0.7975006103515696,41.53652973479903,-28.859668967901996,1.7356559488625216,12,-0.05000114440917969,-1.5462512969970774,-4.2343759536743235,-6.053750991821296,-0.270000457763679,2,-0.007784651383003438,-4.06902040225732,53.88249969482422,-1.0836048200337178,54.46749877929688,1.0,54.5625,-0.007784651383003438
7766,2019-12-05,54.44250106811523,54.9000015258789,54.13999938964844,54.9000015258789,538400.0,-0.0027932988218356547,2.322410385971903,-1.1509361534696492,68.92505486490526,71.34987571821628,0.022723522531620688,-1.6363914770495924,-3.3640462803629845,-4.114754558286407,18.926150621684368,0.7600021362304616,1.8665750677964752,1.1916257858276325,-2.191892885849633,4.575144457504898,-0.5001335500110002,2.883385121666265,-0.6450004577636648,36.543947921259026,-35.084932851666274,1.6917593358386311,12,0.13499832153321023,-1.3937511444091726,-3.4643754959106374,-5.28375053405761,0.022499084472663355,3,-0.002801123195958377,-1.0821882302775252,54.59500122070313,-4.06902040225732,53.88249969482422,-1.0836048200337178,54.46749877929688,-0.002801123195958377
7767,2019-12-06,54.82749938964844,55.43999862670898,54.6875,54.6875,566400.0,0.007071650162646437,-9.750027247956302,-0.3060092886743211,61.37268442980621,70.9661874232319,-0.20250409132849256,-1.7915121556838116,-3.6945693514384814,-4.508391479622972,20.52160681438291,0.99749755859375,1.8677003773300456,1.3723741531372085,-1.8635550970050545,4.608303403279471,-0.24559047193392303,2.99033877820834,-0.8875007629394602,62.709286041094536,-5.476472264804762,1.6179646250711301,12,-0.06999969482421875,-1.7787494659423828,-3.8493738174438477,-5.66874885559082,0.24750137329101562,4,-0.015183994656536193,2.322410385971903,54.44250106811523,-1.0821882302775252,54.59500122070313,-4.06902040225732,53.88249969482422,-0.015183994656536193
7768,2019-12-09,54.81499862670898,55.14500045776367,54.1775016784668,54.74499893188477,431200.0,-0.00022800169766301615,1.6506693979076743,0.49999999999989847,63.43385590428468,69.67291327257007,-0.04677729907900385,-1.542054081977561,-3.5812405230426734,-4.522213651871347,22.043620418983604,0.967498779296875,1.792208138030965,1.1592485427856403,-1.8755051831226481,4.194002268693929,-0.35812832016850393,2.6766254057397845,0.9025001525879048,61.94820366443613,-3.717471263620361,1.517376862954145,12,-0.05749893188475852,-1.7662487030029226,-3.823122978210442,-5.65624809265136,0.03750228881836648,0,-0.018972856460555132,-9.750027247956302,54.82749938964844,2.322410385971903,54.44250106811523,-1.0821882302775252,54.59500122070313,-0.018972856460555132
7769,2019-12-10,54.99250030517578,55.56000137329102,54.5250015258789,54.86000061035156,556000.0,0.00323819543763193,-1.579445738460797,1.8928610354227275,57.26873188897317,67.58167820381466,-0.25589153763426964,-1.4617445865212346,-3.640393927981485,-4.705514003199937,23.644903962263434,1.0349998474121236,1.8770613187046905,1.1255002975463881,-1.6388826037573025,3.889883198850079,-0.2566911531054572,2.5076917481982335,0.694198532104501,64.969129261504,3.216089169561215,1.382191450651846,12,-0.2350006103515625,-1.9437503814697266,-4.000624656677246,-5.833749771118164,0.15999984741210938,1,-0.01491111861205996,1.6506693979076743,54.81499862670898,-9.750027247956302,54.82749938964844,2.322410385971903,54.44250106811523,-0.01491111861205996
7770,2019-12-11,53.92250061035156,55.28499984741211,53.6974983215332,55.08250045776367,504400.0,-0.019457193051531707,1.0287577238546757,-8.754735993550987,45.55716824348275,63.685317184171005,0.7214513837877021,-0.16947397382242713,-2.4137630334244022,-3.644759650837514,24.886554472797638,1.5875015258789062,1.8645136358680787,-0.09112434387206747,-2.5013916079548792,2.3191429202107443,-1.296257975913477,1.114009288169342,1.734014283752451,12.080640007864874,-43.58591495697247,1.205133632041406,12,0.7074985504150391,-0.8737506866455078,-2.9306249618530273,-4.763750076293945,1.4549980163574148,2,0.0020863134273663153,-1.579445738460797,54.99250030517578,1.6506693979076743,54.81499862670898,-9.750027247956302,54.82749938964844,0.0020863134273663153
7771,2019-12-12,54.57749938964844,54.66749954223633,53.06499862670898,53.86999893188477,700400.0,0.012147040138771548,2.6112665643684103,-0.6099142679562037,56.79428917713606,62.02394012486248,-0.08735136320241565,-0.5905131128523351,-2.916280712143461,-4.302334963659462,25.787867519976416,1.6025009155273509,1.6703087220969053,0.3961244583129897,-1.6331024243406844,2.425351340966664,-0.6184889830138474,1.4107378996398268,1.0006548415527448,60.62120632979124,6.366027659941643,1.0146134413268364,12,-0.2649993896484375,-1.5287494659423828,-3.493124008178711,-5.41874885559082,0.217498779296875,3,-0.004626423517616773,1.0287577238546757,53.92250061035156,-1.579445738460797,54.99250030517578,1.6506693979076743,54.81499862670898,-0.004626423517616773
7772,2019-12-13,53.25500106811523,54.76250076293945,53.00749969482422,54.41749954223633,501600.0,-0.02423156678710059,-1.11764678806179,-1.6431063208010315,46.05010804639372,59.223713178721134,1.1512387839508804,0.9674579689229645,-1.496240276147354,-2.9940415307335613,27.161774906392466,1.7550010681152344,1.426872890317668,-1.0443738937377987,-2.44653759624385,0.3577898087682527,-1.745455744990828,-0.3432920424847694,2.1723638268164223,9.696423527512573,-42.48656079349026,0.7010818512530262,12,1.02874946594239,-0.20625114440917258,-2.140624999999993,-4.09625053405761,1.43499755859375,4,0.022720853632601123,2.6112665643684103,54.57749938964844,1.0287577238546757,53.92250061035156,-1.579445738460797,54.99250030517578,0.022720853632601123
7773,2019-12-16,54.71749877929688,54.79999923706055,53.25749969482422,53.35749816894531,694400.0,0.027462166591848636,1.022948195212247,-1.1698945337367337,48.11611768597789,57.242190544753676,-0.3040401417917522,-0.3885533229210125,-2.878941624963794,-4.465936676667738,27.20312009515087,1.5449981689453196,1.1138088286432222,0.33787384033203693,-0.9579617441912021,1.633709424855276,-0.310043951929579,0.9857916325936529,0.5162768996261704,66.99306405548765,18.082203460173275,0.6479177922616186,12,-0.4337482452392649,-1.6687488555908274,-3.3499975204467844,-5.558748245239265,-0.9774971008300852,0,0.0065335951316882745,-1.11764678806179,53.25500106811523,2.6112665643684103,54.57749938964844,1.0287577238546757,53.92250061035156,0.0065335951316882745
7774,2019-12-17,54.33250045776367,54.97999954223633,53.97000122070313,54.86249923706055,634400.0,-0.00703610965636603,1.6405205943951147,-0.3897048098823034,46.06740761929339,54.842824206694786,0.16930820376013855,0.11890756992296758,-2.419232071705757,-4.111511181323834,27.280470838648906,1.009998321533196,0.909282520703222,-0.1209995269775419,-1.2014223987384014,0.9594233447833176,-0.6612109628579717,0.41921190890288784,0.7231731424314773,58.1778561654046,12.51891736411762,0.5402114358804282,12,-0.04874992370605469,-1.2837505340576172,-2.7549991607666016,-5.173749923706055,-0.13500213623046875,1,0.009570707281692403,1.022948195212247,54.71749877929688,-1.11764678806179,53.25500106811523,2.6112665643684103,54.57749938964844,0.009570707281692403
7775,2019-12-18,54.00749969482422,54.37749862670898,53.72249984741211,54.37749862670898,415200.0,-0.005981700827336289,2.540544162980931,0.6981128001381797,40.984590966571744,51.73832821799106,0.4494749637610198,0.4614640815843316,-1.9794439591059216,-3.8210797815744115,26.67998239268785,0.6549987792968679,0.6981803511448277,-0.4421253204345703,-1.52865165901148,0.6444010181423394,-0.9853884897230287,0.1011378488538881,0.9724998474121094,50.69708883942299,10.295097524456025,0.5432631692884552,12,0.27625083923339844,-0.9587497711181641,-2.6168737411499023,-4.848749160766602,0.5999984741210938,2,0.02120076774954649,1.6405205943951147,54.33250045776367,1.022948195212247,54.71749877929688,-1.11764678806179,53.25500106811523,0.02120076774954649
7776,2019-12-19,54.19499969482422,54.35499954223633,53.78499984741211,54.03250122070313,457600.0,0.0034717400557235933,1.3627020018342242,-0.4391863330343319,47.5589473001407,50.203468536917114,0.24940210869052493,0.2607517633432508,-2.0841207353585744,-4.024007655075266,25.72054844097531,0.5699996948242188,0.5797170361041992,-0.23775024414062784,-1.3293287993465057,0.85382831106525,-0.7835395217435703,0.30803903346231465,0.7849998474121094,60.2027929968148,20.067003644280675,0.5457892776029395,12,0.08875083923339844,-1.146249771118164,-2.8043737411499023,-5.036249160766602,0.1875,3,0.021819336443278825,2.540544162980931,54.00749969482422,1.6405205943951147,54.33250045776367,1.022948195212247,54.71749877929688,0.021819336443278825
7777,2019-12-20,55.522499084472656,55.599998474121094,54.375,54.61750030517578,1352000.0,0.0244948684772337,1.3113231991708412,5.5692755528431,56.021695015633206,49.37989510484473,-1.083036870613867,-0.9708184334642809,-3.299816161071135,-5.358174652517427,25.223855032872315,1.404998779296875,0.40671411024420223,0.9972492218017592,-0.13582133540536745,2.130319779008886,0.43071394319819234,1.5637845004053261,-2.5149993896484375,96.69159316822783,51.35660168743604,0.5665352786035638,12,-1.21875,-2.4737491607666016,-3.8812484741210938,-6.363748550415039,-2.2724990844726562,4,-0.013102812869076996,1.3627020018342242,54.19499969482422,2.540544162980931,54.00749969482422,1.6405205943951147,54.33250045776367,-0.013102812869076996
7778,2019-12-23,55.42250061035156,55.81999969482422,55.01499938964844,55.56499862670898,392400.0,-0.0018010441851501469,1.46743330858409,-0.15745658404989943,59.305148346886384,49.60616360016843,-0.9921355292379772,-0.7889992782446882,-3.098637330814981,-5.268806153979028,24.758835757246906,0.8050003051757812,0.2269407218231123,0.8196256637573214,-0.336909475989728,1.9761608035043707,0.2413580938837967,1.397893233630846,-2.3631509399414057,81.0489099695006,29.27778919273372,0.5782675698735248,12,-1.0087509155273438,-1.875,-3.7412500381469727,-6.263750076293945,-2.9300003051757812,0,-0.013216689531792336,1.3113231991708412,55.522499084472656,1.3627020018342242,54.19499969482422,2.540544162980931,54.00749969482422,-0.013216689531792336
7779,2019-12-24,55.18500137329102,55.71500015258789,55.09000015258789,55.71500015258789,116800.0,-0.004285249392305124,1.358495998157425,3.7193414536208023,53.78205632944541,50.520040054164284,-0.8095960729265386,-0.5678136667470639,-2.7538614458285124,-5.023626626283821,23.54043326385378,0.625,0.12127193040851125,0.5740013122558665,-0.5971376452826789,1.7451402697944118,-0.011568166513406197,1.1595707910251392,-2.0152257019043063,69.72594194385017,15.971997967437474,0.5855694787692711,12,-0.771251678466804,-0.9037513732910227,-3.4525012969970774,-6.0262508392334055,-3.3725013732910227,1,-0.026184645444687682,1.46743330858409,55.42250061035156,1.3113231991708412,55.522499084472656,1.3627020018342242,54.19499969482422,-0.026184645444687682
7780,2019-12-26,54.584999084472656,55.45000076293945,54.38999938964844,55.32749938964844,309600.0,-0.01087256091124722,1.1468315898450174,1.4009471987102162,50.86388678053186,49.86110645454159,-0.11816155928256933,-0.00031572820203251695,-2.055614290719319,-4.3932886936257205,21.94181253168435,1.0600013732910156,-0.01924732640840432,-0.005375862121582031,-1.1622978723528945,1.1515461481097304,-0.5838368672372383,0.5730851429940742,-1.3092144521484386,39.31200476884057,-15.932378845368923,0.5784610051156562,12,-0.1712493896484375,-0.1712493896484375,-2.8443737030029297,-5.426248550415039,-2.492500305175774,3,-0.007099033973414159,1.358495998157425,55.18500137329102,1.46743330858409,55.42250061035156,1.3113231991708412,55.522499084472656,-0.007099033973414159
7781,2019-12-27,54.58000183105469,54.86000061035156,54.352500915527344,54.6775016784668,238400.0,-9.154994049254128e-05,1.1946041355647017,0.13131287183649984,48.427087454713316,50.125215277688206,-0.1260248655462135,-0.0714390958946538,-1.961607315876634,-4.336360691869238,20.094973390153854,0.5074996948242188,-0.11553516301849243,0.03562679290771342,-1.0392632221805727,1.1105168079959995,-0.5018182146364296,0.5730718004518565,-1.202448596230468,15.50263064861605,-37.1948085971236,0.5374450075441422,12,-0.04125213623046875,-0.16625213623046875,-2.4975013732910156,-5.208751678466797,-2.920001983642578,4,0.0005037804501315524,1.1468315898450174,54.584999084472656,1.358495998157425,55.18500137329102,1.46743330858409,55.42250061035156,0.0005037804501315524
7782,2019-12-30,54.3650016784668,54.58250045776367,53.78250122070313,54.52000045776367,290800.0,-0.003939174521345623,4.714305177111666,1.5897335576509253,47.211912077523095,50.0247479878599,0.29389322933293016,0.13492395817292646,-1.6539890600774214,-4.055223550054592,18.673416307818083,0.7999992370605398,-0.043421775133694496,-0.16949844360351562,-1.2473121756915901,0.9083152884845589,-0.7084053096475529,0.36940842244052163,-0.8897505852425809,28.58900093237799,-21.990722192367667,0.5389068660440367,12,0.4062480926513672,0.048748016357421875,-1.9937515258789062,-4.7050018310546875,-3.2775001525878977,0,0.0003218617827129844,1.1946041355647017,54.58000183105469,1.1468315898450174,54.584999084472656,1.358495998157425,55.18500137329102,0.0003218617827129844
7783,2019-12-31,54.87749862670898,55.09500122070313,54.25,54.35749816894531,477200.0,0.009426964635690815,-1.2993330738290059,-3.354868084268511,49.315872386951085,50.38568851759965,-0.216263358499873,-0.36394138030212275,-2.0559287107974384,-4.518928707182994,17.628139755122948,0.8450012207031321,-0.09956199988926784,0.32249851226806214,-0.7654977527821956,1.4104947773183198,-0.22149962025706316,0.8664966447931874,-1.3084575894207617,56.66225155104736,7.576239492859386,0.5439981325251282,12,-0.10624885559081321,-0.4637489318847585,-2.5062484741210866,-4.096248626708977,-4.61249923706054,1,-0.029656938953789513,4.714305177111666,54.3650016784668,1.1946041355647017,54.58000183105469,1.1468315898450174,54.584999084472656,-0.029656938953789513
7784,2020-01-02,54.8650016784668,55.1500015258789,54.165000915527344,55.13999938964844,471600.0,-0.0002277244509117926,5.677925335885342,-0.528841286725606,56.41376689360203,52.100041398380796,-0.13442365195518136,-0.2888745572791578,-1.9559664412985143,-4.4429266876556,16.973523922280233,0.9850006103515554,0.04398510008209655,0.26087646484374716,-0.7872621402479041,1.3090150699353984,-0.26319283770207846,0.7849457673895728,-1.2059222948771406,64.91758650271646,10.690022164656625,0.5240693025458252,1,-0.063751220703125,-0.4512519836425781,-2.4937515258789062,-4.083751678466797,-3.4425010681152344,3,-0.04324252803626849,-1.2993330738290059,54.87749862670898,4.714305177111666,54.3650016784668,1.1946041355647017,54.58000183105469,-0.04324252803626849
7785,2020-01-03,54.16999816894531,54.70000076293945,53.74499893188477,54.43000030517578,434400.0,-0.012667520063054272,1.3874954700642597,0.9454701826908405,47.241950525305874,52.06481953451024,0.6549268821214511,0.3927950516584602,-1.1580095714478063,-3.6811884209871124,15.87839689545823,1.1200027465820241,0.0492080712171159,-0.4128768920898409,-1.4788753820186784,0.6531215978389966,-0.9458761370542561,0.12012235287457429,1.6500015258789062,30.249000171049968,-22.21269044381261,0.5329992449644172,1,0.6125011444091797,0.24375152587890625,-1.4649982452392578,-3.0687484741210938,-2.7924995422363352,4,-0.04352036641376189,5.677925335885342,54.8650016784668,-1.2993330738290059,54.87749862670898,4.714305177111666,54.3650016784668,-0.04352036641376189
7786,2020-01-06,54.290000915527344,54.5,53.50249862670898,53.53499984741211,838800.0,0.0022152990703039332,-1.432919766094905,-2.903826403356906,58.36702420623691,52.32541166679955,0.6144312406390569,0.2748745452574468,-1.185726604025021,-3.760105512137315,14.625318963974564,0.9975013732910227,0.10974635566979885,-0.28524913787841655,-1.3576378439097425,0.7871395681529094,-0.821443490894076,0.2509452151372429,1.4884987640380842,47.7997513215389,-9.655416426679778,0.5361943530156627,1,0.3712482452392578,0.123748779296875,-1.563751220703125,-3.167501449584961,-2.9225006103515625,0,-0.040477106265842,1.3874954700642597,54.16999816894531,5.677925335885342,54.8650016784668,-1.2993330738290059,54.87749862670898,-0.040477106265842
7787,2020-01-07,53.99499893188477,54.709999084472656,53.849998474121094,54.102500915527344,429200.0,-0.005433817989828005,-3.327015536980701,-0.142386531864036,42.800197976594035,50.49152829232261,0.7487053340039438,0.5315633675983591,-0.7935165148792507,-3.405516955211475,13.019464664650423,0.8600006103515625,0.24499823190280523,-0.538626098632804,-1.634166540673263,0.5569143434076551,-1.0863963196530335,0.009144122387425568,1.692460705566397,29.89374437058271,-25.266248104816448,0.54777022102023,1,0.6137504577636648,0.418750762939446,-0.9024991989135813,-2.7299995422363352,-2.582500457763679,1,-0.04324472878346175,-1.432919766094905,54.290000915527344,1.3874954700642597,54.16999816894531,5.677925335885342,54.8650016784668,-0.04324472878346175
7788,2020-01-08,53.7750015258789,54.84500122070313,53.5525016784668,54.125,725200.0,-0.004074403377309133,-2.2515786645170137,3.255739682765265,44.255545956025344,49.43302713972039,0.7939174656907113,0.7058407279135892,-0.4903224891939786,-3.1290423080617202,11.870480887517232,1.2924995422363352,0.297519014385081,-0.7066236495971765,-1.843864160970334,0.4306168617759809,-1.2752439052837516,-0.13800339391060135,1.8250596711425828,16.540359310276163,-36.65832575894403,0.5686202556865787,1,0.7012481689453196,0.6387481689453196,-0.22312736511229758,-2.5100021362304616,-1.6425018310546804,2,-0.049976753579572764,-3.327015536980701,53.99499893188477,-1.432919766094905,54.290000915527344,1.3874954700642597,54.16999816894531,-0.049976753579572764
7789,2020-01-09,54.17250061035156,54.48500061035156,53.87250137329102,54.0099983215332,454400.0,0.007391893504296254,-1.800020926521809,-0.4642942779291459,51.67513775523641,49.523166136909786,0.2656245054967812,0.2569325623561127,-0.845760979724318,-3.486020585864452,10.369471771169946,0.7099990844726634,0.16798422222588982,-0.2681245803833008,-1.386788777399353,0.8505396166327515,-0.8274566788913305,0.2912075181247289,1.3436580838574201,49.9069414569416,-3.459128570470149,0.5593320985080278,1,0.1537494659423757,0.24124908447265625,-0.5106258392333984,-2.907501220703125,-2.582500457763672,3,-0.07213071533855797,-2.2515786645170137,53.7750015258789,-3.327015536980701,53.99499893188477,-1.432919766094905,54.290000915527344,-0.07213071533855797
7790,2020-01-10,54.03499984741211,54.51499938964844,53.72000122070313,54.3025016784668,483600.0,-0.002538202250039312,1.2960326991086863,-1.6461419282142773,48.358974639872734,49.51559804637194,0.35414548987844796,0.4250881126336452,-0.6753121237421098,-3.2937372886978125,9.75693859985363,0.7949981689453054,-0.0003436089293558098,-0.4112503051757841,-1.5200326212835193,0.6975320109319512,-0.9656414632296517,0.14314085287808354,1.400612444096872,39.66481875605602,-12.306191212829162,0.5543911580538674,1,0.29125022888182883,0.3787498474121094,-0.23812484741210938,-2.770000457763672,-1.3725013732910156,4,-0.048348278790374954,-1.800020926521809,54.17250061035156,-2.2515786645170137,53.7750015258789,-3.327015536980701,53.99499893188477,-0.048348278790374954
7791,2020-01-13,54.32500076293945,54.49499893188477,53.95000076293945,54.02000045776367,358400.0,0.005366908787753699,-1.4494316525794548,-1.1401802521248074,34.397406700153184,48.09176411555307,0.02700900027108588,0.1214263122300423,-0.919772639554381,-3.521483934253226,9.7347357252113,0.5449981689453196,-0.09668235808184988,-0.10862445831298828,-1.216864299433702,0.9996153828077254,-0.6627443788733416,0.445495462247365,1.0332869819775254,59.76784201687584,12.897927206877192,0.5541199205603569,1,0.001249313354485082,0.08874893188476562,-0.5281257629394531,-3.0600013732910156,-2.107501983642571,0,-0.05425682641207186,1.2960326991086863,54.03499984741211,-1.800020926521809,54.17250061035156,-2.2515786645170137,53.7750015258789,-0.05425682641207186
7792,2020-01-14,54.46500015258789,54.74499893188477,53.9275016784668,54.147499084472656,365600.0,0.0025770711032173654,-1.1584203290477746,1.0409860669885185,37.6531167391238,46.795902376905595,-0.10875012415146301,0.08087124304024229,-1.0035258491536183,-3.6002578961349485,9.558037773985701,0.8174972534179759,-0.12273693386192974,-0.02912502288818075,-0.9885715128374812,0.9303214670611197,-0.508848267862831,0.4505982220864695,0.8190560276007659,70.5995201005837,26.89417706171514,0.4797232449746495,1,-0.13875007629395242,-0.051250457763671875,-0.6518754959106445,-3.200000762939453,-2.957500457763672,1,-0.05687138233240108,-1.4494316525794548,54.32500076293945,1.2960326991086863,54.03499984741211,-1.800020926521809,54.17250061035156,-0.05687138233240108
7793,2020-01-15,55.07500076293945,55.352500915527344,54.415000915527344,54.53250122070313,572000.0,0.011199864291611128,-1.411575089418449,1.708654227391214,48.70587517233448,45.93946996343142,-0.7686171379151077,-0.5280461608595743,-1.5669244007284817,-4.137758945075333,9.594143869739616,0.9375,-0.11034891677814329,0.5630004882812472,-0.4268090352792768,1.5528100118417711,0.06809572650098517,1.0579052500615092,-1.5725021362304759,83.00151886902668,40.82835649438554,0.4949047617802606,1,-0.6475009918212891,-0.6612510681152344,-1.1718759536743164,-3.8100013732910156,-4.670001983642571,2,-0.06650026760023031,-1.1584203290477746,54.46500015258789,-1.4494316525794548,54.32500076293945,1.2960326991086863,54.03499984741211,-0.06650026760023031
7794,2020-01-16,54.852500915527344,55.52000045776367,54.69499969482422,55.27750015258789,514400.0,-0.004039942702312782,-1.2297267342656981,-0.7834093929528345,53.45386700710829,46.629682905853905,-0.6124865018017829,-0.2788905956672849,-1.2725284941038737,-3.828108632731187,9.540286531267583,0.8250007629394531,-0.07293244910702867,0.3145006179809542,-0.6827465635180019,1.3117477994799103,-0.1841229727685274,0.8131242087304358,-1.3130022430419999,62.91667638002016,19.539654070479408,0.4986235907494781,1,-0.3412513732910156,-0.438751220703125,-0.949376106262207,-3.5875015258789062,-5.442501068115234,3,-0.049587551621245396,-1.411575089418449,55.07500076293945,-1.1584203290477746,54.46500015258789,-1.4494316525794548,54.32500076293945,-0.049587551621245396
7795,2020-01-17,55.15250015258789,55.334999084472656,54.5,55.02000045776367,834400.0,0.005469198888899296,2.35679671205987,-0.31176454748633436,56.868606891627806,46.46319209311957,-0.8475951219283786,-0.5151215847457848,-1.4767234857750822,-4.048147978463234,9.65743724947687,0.8349990844726562,-0.08711779754570159,0.5572498321533175,-0.4432250129740112,1.5577246772806461,0.057012409589653146,1.0574872547169818,-1.5337814086914108,76.92304007052105,28.779995537352434,0.5002374225636659,1,-0.6162490844726562,-0.7387504577636719,-1.249375343322754,-3.887500762939453,-5.694999694824219,4,-0.06459362658345125,-1.2297267342656981,54.852500915527344,-1.411575089418449,55.07500076293945,-1.1584203290477746,54.46500015258789,-0.06459362658345125
7796,2020-01-21,55.37749862670898,55.51250076293945,54.93249893188477,55.13750076293945,446000.0,0.004079569801887395,1.2745074573279,1.8113088040536114,62.118461591845836,48.60966582814754,-1.0081244431092955,-0.6819519581012443,-1.597217645909474,-4.187234295002078,9.854443843876906,0.5800018310546804,-0.16353352189651815,0.7231233596801658,-0.3167459400930923,1.762992659453424,0.20318870979353676,1.243058009566795,-1.6827286142578117,91.05168349845691,38.76484821898423,0.5199346498866306,1,-0.8412475585937429,-0.9637489318847585,-1.5381240844726491,-4.11249923706054,-7.125,1,-0.04902713592914831,2.35679671205987,55.15250015258789,-1.2297267342656981,54.852500915527344,-1.411575089418449,55.07500076293945,-0.04902713592914831
7797,2020-01-22,54.79499816894531,55.8224983215332,54.70249938964844,55.5724983215332,353200.0,-0.01051872100056761,-1.3272760420588714,-3.239612804781226,49.028835419778304,49.140031324120095,-0.335490590342161,-0.16521944663077193,-0.9049943520276216,-3.5272445830916723,9.1110901527346,1.1199989318847656,-0.11835966031583212,0.17699794769286825,-0.7828245931340589,1.1368204885197954,-0.3029133227205918,0.6569092181063283,-1.0272189386816493,26.998078418937194,-23.713506560521086,0.4799112704134629,1,-0.023748397827148438,-0.37999916076660156,-1.1143732070922852,-3.529998779296875,-7.572498321533203,2,-0.04703895384212664,1.2745074573279,55.37749862670898,2.35679671205987,55.15250015258789,-1.2297267342656981,54.852500915527344,-0.04703895384212664
7798,2020-01-23,54.68999862670898,54.8125,54.20500183105469,54.70500183105469,565200.0,-0.001916224942878908,4.282603287280447,0.019296722059503685,47.98383765225806,48.72988686823361,-0.09727926972031042,-0.12428288999265646,-0.6911641498741403,-3.35272288675975,7.90730897743446,0.6074981689453125,-0.17214380003015606,0.10862350463866477,-0.7748048242629508,0.9920518335402804,-0.33309065981214303,0.5503376690894726,-0.7989362509691418,29.984411002388615,-18.14822286379491,0.44171416445080836,1,0.08125114440918679,-0.14999961853026633,-1.0237483978271413,-3.4249992370605398,-5.279998779296868,3,-0.05819160745655094,-1.3272760420588714,54.79499816894531,1.2745074573279,55.37749862670898,2.35679671205987,55.15250015258789,-0.05819160745655094
7799,2020-01-24,53.7400016784668,54.88750076293945,53.54249954223633,54.80500030517578,572000.0,-0.017370579120443264,1.1869946687259836,70.98474446983671,45.32103663522757,48.39233820105082,0.8771585277859444,0.7503800717054858,0.3599965855164342,-2.3337509870816433,6.556834841215621,1.345001220703125,-0.11644671559617592,-0.7691234588623033,-1.680601157060984,0.14235423933637747,-1.2248623079616436,-0.3133846097629629,2.0824966430664062,8.662379033877206,-40.008491236594885,0.45573884909933926,1,0.9424972534179688,0.9224967956542969,-0.07375144958496094,-2.1500015258789062,-5.395000457763665,4,-0.06205810932280309,4.282603287280447,54.68999862670898,-1.3272760420588714,54.79499816894531,1.2745074573279,55.37749862670898,-0.06205810932280309
7800,2020-01-27,54.1974983215332,54.4375,52.724998474121094,53.15499877929688,540000.0,0.0085131490282353,1.2495872117058993,-0.978874071845342,49.06231366340738,50.02177230807906,0.4974483603367261,0.27654285046621396,0.0038927261794299284,-2.695280677011482,6.281537476082136,1.7125015258789062,-0.037845799164855976,-0.2922517776489286,-1.2133617085010542,0.6288581532031969,-0.7528067430749914,0.16830318777713416,1.5794000244140634,47.53833478449884,-1.1913904380245128,0.4605549654260625,1,0.07625007629394531,0.07625007629394531,-0.5312480926513672,-2.1587486267089844,-4.774997711181641,0,-0.08833430734604542,1.1869946687259836,53.7400016784668,4.282603287280447,54.68999862670898,-1.3272760420588714,54.79499816894531,-0.08833430734604542
7801,2020-01-28,54.60749816894531,54.72999954223633,53.9375,54.38249969482422,497200.0,0.0075649220002689255,2.3723297188494255,0.2158259692262671,56.06736554438616,52.06779995310821,0.1472162647994537,-0.13838657134323284,-0.3053548615247905,-3.011863055595846,5.901903769513554,0.7924995422363281,-0.01827617837838602,0.11637325286865519,-0.8053857152593054,1.0381322209966157,-0.3445062311953251,0.5772527369326355,1.0473241821289037,60.7748115434777,9.263315108354668,0.46087948406397955,1,-0.33374977111816406,-0.33374977111816406,-0.9412479400634766,-2.5687484741210938,-6.087497711181641,1,-0.0943093509841546,1.2495872117058993,54.1974983215332,1.1869946687259836,53.7400016784668,4.282603287280447,54.68999862670898,-0.0943093509841546
7802,2020-01-29,54.38249969482422,55.13249969482422,54.38249969482422,54.56999969482422,616400.0,-0.004120285339295204,-7.0,-0.8333389847750161,56.01186880889111,52.87957702383672,0.40150376546201727,0.09274511485706682,0.030416563199011648,-2.704544992464946,5.968300108020902,0.75,0.0308906515002505,-0.10950012207031534,-1.0307881376554349,0.8117878935148042,-0.5701441298628751,0.3511438857222444,1.155129701171873,68.84736782060871,12.378865686354864,0.46064400779255976,1,-0.10875129699707031,-0.10875129699707031,-0.7162494659423828,-2.34375,-5.832500457763672,2,-0.11272010485937001,2.3723297188494255,54.60749816894531,1.2495872117058993,54.1974983215332,1.1869946687259836,53.7400016784668,-0.11272010485937001
7803,2020-01-30,53.25,54.2750015258789,52.79999923706055,54.19499969482422,547600.0,-0.020824708337781717,1.6696792902268314,5.039998372395833,42.03021970054495,51.610282878663014,1.3945551783811538,1.1563518188054545,1.191325810819663,-1.488928824932401,6.0679322261401,1.5825004577636719,0.09889157758205869,-1.1606248855590806,-2.2162545814168197,-0.10499518970134147,-1.6884397334879537,-0.6328100376302075,2.17512415912109,21.80690590576633,-34.025468572102255,0.52781484792887,1,1.0237483978271484,1.0237483978271484,0.42624950408935547,-0.7100009918212891,-6.084999084472656,3,-0.11319249112841112,-7.0,54.38249969482422,2.3723297188494255,54.60749816894531,1.2495872117058993,54.1974983215332,-0.11319249112841112
7804,2020-01-31,52.49250030517578,53.165000915527344,52.08000183105469,53.01750183105469,873600.0,-0.014225346381675497,1.6463402152978721,0.5555573496524386,37.9633085965523,49.50969417921018,1.9915124848448684,1.82032530714811,1.9773198440850166,-0.6334316290410698,6.454577218011045,1.1699981689453125,0.12271504230653818,-1.79949951171875,-3.1359903810292025,-0.46300864240829753,-2.4677449463739762,-1.1312540770635238,2.8246188265453114,13.513472982801671,-42.5313579555627,0.6682454346552255,1,1.458749771118164,1.458749771118164,1.4881248474121094,0.2199993133544922,-5.4975013732910085,4,-0.05872268304696726,1.6696792902268314,53.25,-7.0,54.38249969482422,2.3723297188494255,54.60749816894531,-0.05872268304696726
7805,2020-02-03,51.8125,52.77750015258789,51.23249816894531,52.73500061035156,1444000.0,-0.012954237295279558,2.067002385369732,1.7571389127054482,31.518905720287222,46.10974352681478,2.400329925248002,2.439738685379645,2.6388476880824925,0.12372370907209529,7.525155763275315,1.5450019836425781,0.023356359140493055,-2.3616249084472685,-4.099114465666148,-0.6241353512283894,-3.230369687056708,-1.492880129837829,3.3103920936811093,14.87183600329433,-39.02069899714303,0.8687447786094401,2,1.7149982452392578,1.7149982452392578,2.5349998474121094,0.8999996185302734,-6.667499542236328,0,-0.06692398126507826,1.6463402152978721,52.49250030517578,1.6696792902268314,53.25,-7.0,54.38249969482422,-0.06692398126507826
7806,2020-02-04,52.09249877929688,53.44499969482422,49.16749954223633,50.0,1605200.0,0.005404077766888005,-1.2767800399185385,-2.268289858907992,32.90086279659151,44.317746568682914,1.7940094629587904,2.0940293695515706,2.328822657193392,-0.1070860677930412,9.27779821108653,4.277500152587891,-0.08992326269921591,-1.9717510223388572,-3.9408770174774475,-0.002625027200267027,-2.956314019908149,-0.9871880247695657,2.7191618004053666,49.036029542959106,-2.629866093675865,0.9845629975692947,2,0.05750083923339133,0.4025001525878835,2.3212509155273366,0.6200008392333913,-10.47249984741211,1,-0.051254945174687205,2.067002385369732,51.8125,1.6463402152978721,52.49250030517578,1.6696792902268314,53.25,-0.051254945174687205
7807,2020-02-05,51.65999984741211,53.272499084472656,51.522499084472656,52.38750076293945,728400.0,-0.008302518443531803,-2.491263318112633,-0.3476708912450584,24.741068455891067,41.73521665797547,1.9389434174051203,2.469225161099473,2.7533752176691593,0.35554133448557224,10.899540095160711,1.75,-0.27200696221076726,-2.2875000000000014,-4.531600229991092,-0.04339977000891082,-3.4095501149955467,-1.1654498850044561,2.5872446285435444,48.80077018390463,1.0532372767678808,1.1220501149955437,2,0.48999977111816406,0.8349990844726562,2.8162498474121094,1.052499771118164,-6.755001068115227,2,-0.060782024756543485,-1.2767800399185385,52.09249877929688,2.067002385369732,51.8125,1.6463402152978721,52.49250030517578,-0.060782024756543485
7808,2020-02-06,51.0875015258789,52.08000183105469,50.9625015258789,51.73749923706055,472400.0,-0.011082042648551949,-1.4833403269627492,0.8934665198468977,23.523156494119647,39.31322997563014,2.1754604810091607,2.9829992786105706,3.304743915007208,0.951033410860525,12.84097022380456,1.1175003051757884,-0.5362181980123566,-2.725623321533213,-5.30936335515684,-0.14188328790958593,-4.017493338345027,-1.4337533047213995,2.651768456704822,44.886076333181855,-0.9037215506958063,1.291870016811814,2,1.0624980926513743,1.4074974060058665,3.5049982070922923,1.6249980926513743,-10.795001983642571,3,-0.049669727683452125,-2.491263318112633,51.65999984741211,-1.2767800399185385,52.09249877929688,2.067002385369732,51.8125,-0.049669727683452125
7809,2020-02-07,50.26499938964844,50.99250030517578,49.65999984741211,50.91999816894531,598400.0,-0.01609987005948632,2.331238436743024,1.0076939780389929,17.982258194302204,35.859890479062905,2.7414927297646443,3.6867743597012463,4.058969024294015,1.7952531630911466,15.057136050609344,1.4275016784667898,-0.7353162351605746,-3.352750396728517,-6.375689005432321,-0.32981178802471334,-4.864219701080415,-1.8412810923766187,3.0170935489005473,25.657505745455584,-15.525182902750974,1.5114693043519,2,1.885000228881836,2.229999542236328,4.327500343322754,2.447500228881836,-7.8899993896484375,4,-0.061673102790477885,-1.4833403269627492,51.0875015258789,-2.491263318112633,51.65999984741211,-1.2767800399185385,52.09249877929688,-0.061673102790477885
7810,2020-02-10,51.42250061035156,51.57500076293945,49.9000015258789,50.3375015258789,830800.0,0.023027976420139096,1.4100719029584603,-1.656490239015992,26.911837866510908,32.620387403743436,1.2839872608577778,2.4490816674113773,2.8460391918133254,0.6762406763104778,16.979752866976277,1.674999237060554,-0.9164647532462169,-2.064624214172362,-5.233884908974574,1.1046364806298499,-3.6492545615734713,-0.47999386677125244,1.448132988566158,52.71773203212996,17.106054307420727,1.5846303474011074,2,0.7274990081787109,1.0724983215332031,3.184999465942383,1.289999008178711,-10.242500305175781,0,-0.08610047403209165,2.331238436743024,50.26499938964844,-1.4833403269627492,51.0875015258789,-2.491263318112633,51.65999984741211,-0.08610047403209165
7811,2020-02-11,51.37749862670898,52.38999938964844,50.95249938964844,51.61999893188477,955200.0,-0.0008751418758022877,-1.631581887762228,-0.22350277400801372,28.713779350386517,29.587266352798476,0.9193053334921046,2.3841802415879627,2.817747307714903,0.7569065103234038,18.701210225742354,1.4375,-1.0298492212019141,-1.9622510910034237,-5.239737662796983,1.315235480790136,-3.6009943769002035,-0.3235078051066438,1.1228215665406012,47.54322884492507,10.394117366916163,1.638743285896781,2,0.3437519073486399,1.1175003051757884,3.220625877380378,1.3625011444091868,-9.77249908447265,1,-0.12130793315237998,1.4100719029584603,51.42250061035156,2.331238436743024,50.26499938964844,-1.4833403269627492,51.0875015258789,-0.12130793315237998
7812,2020-02-12,51.36750030517578,51.86999893188477,51.12749862670898,51.63999938964844,680800.0,-0.00019460506642876574,1.027309655244245,1.12370615069995,29.057661743101022,28.1458710241936,0.5103150669304455,2.2664241036950514,2.783047470389178,0.8065051498804934,20.731207063961666,0.7425003051757955,-1.2162968030890582,-1.8173744201660185,-5.16300678186078,1.528257941528743,-3.4901906010133956,-0.1445582393186413,1.0224990844726562,62.545814801307344,23.478743038917344,1.6728161808473798,2,-0.06125068664550781,1.1274986267089844,3.169999122619629,1.3724994659423828,-9.552501678466804,2,-0.189760087903457,-1.631581887762228,51.37749862670898,1.4100719029584603,51.42250061035156,2.331238436743024,50.26499938964844,-0.189760087903457
7813,2020-02-13,51.412498474121094,51.77000045776367,50.93249893188477,51.20000076293945,1017600.0,0.0008760046464784121,-1.240802641449759,-0.7798107343841868,33.440016501874126,27.643283013673802,0.1980875506064308,2.0374320502632344,2.696015087889492,0.7900750841637603,22.176055921358916,0.8375015258788991,-1.501317533871223,-1.5892511367797866,-4.900031312295681,1.721529038736108,-3.2446412245377303,0.06613895097815714,0.9775009155273438,64.19409965444147,20.401940986881925,1.6553900877579473,2,-0.10624885559082031,1.0825004577636719,3.0987510681152344,1.3275012969970703,-8.827499389648438,3,-0.12657427450447323,1.027309655244245,51.36750030517578,-1.631581887762228,51.37749862670898,1.4100719029584603,51.42250061035156,-0.12657427450447323
7814,2020-02-14,52.13249969482422,52.26250076293945,51.26250076293945,51.540000915527344,310400.0,0.014004400526567373,1.3460385362317544,2.788259581725159,35.836766475024746,28.123045319755747,-0.646317193872818,1.1628256202482277,1.9603386306246762,0.0960931832691756,23.322660402111836,1.0,-1.7802450145104558,-0.7332498550415067,-3.9459354082586913,2.4794356981756778,-2.339592631650099,0.8730929215670855,-2.9650001525878906,89.65863792210659,44.426073473919615,1.606342776608592,2,-0.8262500762939453,0.3624992370605469,2.3125,0.7924995422363281,-9.662498474121087,4,-0.2271136090135225,-1.240802641449759,51.412498474121094,1.027309655244245,51.36750030517578,-1.631581887762228,51.37749862670898,-0.2271136090135225
7815,2020-02-18,51.59000015258789,53.70000076293945,51.50249862670898,52.20750045776367,990400.0,-0.010406167849461245,-4.545723225030002,-1.0421967550862734,29.673295257438895,27.764426704294344,-0.15499808243107793,1.5017422375505518,2.457566286825454,0.6667113241907359,24.325065538535835,2.197502136230476,-1.9146024124975085,-1.0976243972778335,-4.168374111886166,1.9731253173304992,-2.6329992545819962,0.43775046002632934,-2.3606005859374974,23.757932635316365,-18.702760202272884,1.535374857304166,2,0.09000015258789062,0.904998779296875,2.7799997329711914,1.3950004577636719,-8.467498779296875,1,-0.17861989000450973,1.3460385362317544,52.13249969482422,-1.240802641449759,51.412498474121094,1.027309655244245,51.36750030517578,-0.17861989000450973
7816,2020-02-19,52.662498474121094,52.81499862670898,51.64500045776367,51.75500106811523,441600.0,0.020788879983738573,-1.0753873064313548,-1.469630700421327,39.600955750416304,29.415525292574927,-1.2718920617791696,0.22705514574248298,1.3562414831239877,-0.37338179874652155,25.17097971948076,1.2249984741210866,-1.9385429487101078,0.11062393188476705,-2.6873749987562903,2.9086228625258244,-1.2883755334357616,1.5096233972052957,-3.2542748596191373,62.511233879727094,22.42213232925679,1.3989994653205275,2,-0.9824981689453125,-0.16749954223632812,1.7075014114379883,0.4375019073486328,-6.082496643066406,2,-0.2180393733994207,-4.545723225030002,51.59000015258789,1.3460385362317544,52.13249969482422,-1.240802641449759,51.412498474121094,-0.2180393733994207
7817,2020-02-20,52.21749877929688,52.66999816894531,51.53499984741211,52.57749938964844,455600.0,-0.008450030053984037,3.16514544894588,-0.39669602135394777,43.19154844831183,31.600902176374056,-0.8263994273013182,0.4944024955051347,1.7542378753176209,0.09593639104953411,25.730353715598458,1.1349983215332031,-1.8632805747353203,-0.205500793457027,-2.79839874408799,2.387397157173936,-1.501949768772505,1.090948181858451,-2.6376040788574286,46.431761417205735,3.8636064155229093,1.2964489753154806,2,-0.5374984741211009,0.2775001525878835,2.1525011062622,0.8825016021728445,-6.119998931884773,3,-0.20323645301195814,-1.0753873064313548,52.662498474121094,-4.545723225030002,51.59000015258789,1.3460385362317544,52.13249969482422,-0.20323645301195814
7818,2020-02-21,51.50749969482422,52.65999984741211,51.48500061035156,52.00500106811523,595200.0,-0.013596956979374908,-3.33179807753159,1.3819459161615808,43.463827943140494,34.43218770402275,-0.05649988039860432,1.0052938978831705,2.408417298097035,0.8488460279364816,27.0559614173345,1.1749992370605469,-1.8349109584156125,-0.7563749313354506,-3.1461452047968237,1.6333953421259224,-1.9512600680661336,0.43851020539523233,-1.7628007518847681,10.051238231169872,-34.69707872722621,1.194885136730685,2,0.29250144958496094,0.9874992370605469,2.8625001907348633,1.5925006866455078,-3.8100013732910156,4,-0.1881765010055264,3.16514544894588,52.21749877929688,-1.0753873064313548,52.662498474121094,-4.545723225030002,51.59000015258789,-0.1881765010055264
7819,2020-02-24,50.40499877929688,50.59249877929688,49.31000137329102,50.022499084472656,652400.0,-0.021404667709741698,2.386133129211213,-0.7688414853891999,41.156130603400804,36.01488689701052,1.1934526767869187,1.94484751256784,3.4354142293591465,1.9949085245802323,29.141261979329254,2.197498321533196,-1.737782771610199,-1.6921257019042883,-4.113417894199941,0.7291664903913642,-2.9027717980521146,-0.4814796057564621,3.295001983642571,24.942996770975665,-22.610242973720492,1.2106460961478274,2,1.1000022888183523,2.0900001525878835,4.015625953674309,2.6950016021728445,-3.0,0,-0.15514333665724,-3.33179807753159,51.50749969482422,3.16514544894588,52.21749877929688,-1.0753873064313548,52.662498474121094,-0.15514333665724
7820,2020-02-25,49.40999984741211,50.59249877929688,49.28250122070313,50.59249877929688,858800.0,-0.019740084435701966,1.2156426923883148,-3.0915029420564086,34.53444841150622,36.6616279038016,2.093065230176123,2.7012853771421064,4.376285039602195,3.0520362402472045,30.458759482938337,1.30999755859375,-1.5987340841713618,-2.4477497100830092,-4.940293406733005,0.04479398656698663,-3.6940215584080036,-1.2014778617580149,4.202200927734374,3.6093056004006674,-41.94884064823576,1.2462718483249973,2,2.0812511444091797,3.0849990844726562,5.052499771118164,3.690000534057617,-3.052501678466797,1,-0.14045736992797153,2.386133129211213,50.40499877929688,-3.33179807753159,51.50749969482422,3.16514544894588,52.21749877929688,-0.14045736992797153
7821,2020-02-26,49.45750045776367,50.74250030517578,49.40999984741211,49.81000137329102,697200.0,0.0009613562132817499,-4.955280879720399,0.29809829507879837,36.71191677123044,37.51210068470487,1.9495918784484445,2.3696717091865196,4.252976465272212,3.060146644501245,32.17358479854369,1.3325004577636719,-1.3188769239931943,-2.142749214172362,-4.499581672409526,0.2140832440648026,-3.321165443290944,-0.9643329850537796,3.9815123352050747,5.1660337923359405,-38.330329540744096,1.1784162291185818,2,2.033750534057617,3.0374984741210938,5.017499923706055,3.6424999237060547,-1.7524986267089844,2,-0.12808975435146985,1.2156426923883148,49.40999984741211,2.386133129211213,50.40499877929688,-3.33179807753159,51.50749969482422,-0.12808975435146985
7822,2020-02-27,48.25249862670898,50.40999984741211,47.29499816894531,48.81499862670898,823200.0,-0.024364390029855132,-1.5146321108856398,1.5957405363287775,34.10873167758973,37.5864023708955,2.979599677429725,3.2589715110628816,5.4092397063381625,4.293160553063601,34.829542379929165,3.115001678466797,-1.2070442112634936,-3.0412509918212933,-5.4679579911650436,-0.6145439924775431,-4.254604491493168,-1.8278974921494182,5.020253703369143,17.847160451165003,-24.421133097069337,1.2133534996718758,2,2.2450008392334055,3.3062496185302805,6.222501754760749,4.847501754760749,-1.654998779296868,3,-0.03466135108552737,-4.955280879720399,49.45750045776367,1.2156426923883148,49.40999984741211,2.386133129211213,50.40499877929688,-0.03466135108552737
7823,2020-02-28,47.22249984741211,48.23500061035156,46.45750045776367,47.24750137329102,1692000.0,-0.021346019555694817,-1.2861733810231728,0.04444715711806819,33.33333333333333,37.30824313292978,3.7467544487254116,4.020378855136244,6.330378449875518,5.327263861559594,36.263853640720875,1.7949981689453054,-1.1560657727703187,-3.7698747634887724,-6.631744922282088,-0.9080046046954564,-5.200809842885427,-2.338939684092118,5.691587232998039,17.85296188774552,-25.4211159767051,1.4309350793966567,2,2.856250762939453,3.572500228881836,7.370624542236328,5.878749847412109,1.4150009155273438,4,-0.02382338935116013,-1.5146321108856398,48.25249862670898,-4.955280879720399,49.45750045776367,1.2156426923883148,49.40999984741211,-0.02382338935116013
7824,2020-03-02,49.40999984741211,49.59249877929688,47.24499893188477,47.5525016784668,865200.0,0.04632325707170026,1.1124895728561142,-74.29539212692426,40.09352066509259,38.46604595600242,1.2655402553681228,1.6760362358432133,4.069604442631736,3.155512570996734,36.80946628307321,2.3699989318847727,-1.0633516928357736,-1.4282497406005845,-4.281959096487263,1.425459615286094,-2.855104418543924,-0.0013950626572452052,2.9875603031863207,68.90313873480241,25.715563553251556,1.4268546779433395,3,0.22624969482421875,1.385000228881836,5.245624542236328,3.6912498474121094,-1.0074996948242188,0,-0.03465900690482593,-1.2861733810231728,47.22249984741211,-1.5146321108856398,48.25249862670898,-4.955280879720399,49.45750045776367,-0.03465900690482593
7825,2020-03-03,48.34500122070313,49.96500015258789,48.09749984741211,49.34500122070313,1031600.0,-0.02155431349924919,-1.4983235775925623,-0.5383585387692738,36.43480643920563,38.11425158809012,2.035928400021149,2.6013094998638664,5.05792028266125,4.251183758790411,36.72695990039925,1.8675003051757812,-1.0677306118557013,-2.319873428344721,-5.340794073446844,0.7010472167574022,-3.8303337508957824,-0.8094131057936593,3.577354154468516,44.04902754149223,1.3540679202218158,1.5104603225510607,3,1.21874809265136,2.449998855590813,6.327497482299798,4.756248474121087,1.404998779296868,1,-0.019443632592229698,1.1124895728561142,49.40999984741211,-1.2861733810231728,47.22249984741211,-1.5146321108856398,48.25249862670898,-0.019443632592229698
7826,2020-03-04,49.42250061035156,50.02000045776367,48.90250015258789,49.17499923706055,1183600.0,0.022287710465234367,-1.8201916736061305,-0.24750137329101562,42.05798092930984,37.98829964153434,0.5034455940003681,1.3845088953079738,3.908633100229494,3.192851078545594,35.58994401002696,1.6749992370605398,-1.129517967770667,-1.1088741302490206,-4.099992752812497,1.882244492314456,-2.604433441530759,0.38668518103271765,2.062666371427447,75.01582822133258,33.39299972675647,1.495559311281738,3,0.13624954223632812,1.3724994659423828,4.851247787475586,3.6787490844726562,-1.25,2,-0.06201633676067542,-1.4983235775925623,48.34500122070313,1.1124895728561142,49.40999984741211,-1.2861733810231728,47.22249984741211,-0.06201633676067542
7827,2020-03-05,48.52000045776367,49.48500061035156,47.70750045776367,48.49250030517578,766400.0,-0.018260916413421202,-1.2253525162676855,0.1111111111111111,38.96203527427539,37.48810045610488,0.9234043102967533,2.149934916652853,4.6845824000523635,4.1153324624251795,34.5878649637764,1.7775001525878906,-1.1280808097594033,-1.8543743133544908,-4.924642859238119,1.2158942325291378,-3.3895085862963086,-0.31924004041267295,2.562953202094114,57.89473684210527,18.336904785144206,1.5351342729418151,3,0.07999992370605469,2.2749996185302734,5.753747940063477,4.581249237060547,-0.7999992370605398,3,-0.016797168570071075,-1.8201916736061305,49.42250061035156,-1.4983235775925623,48.34500122070313,1.1124895728561142,49.40999984741211,-0.016797168570071075
7828,2020-03-06,48.54999923706055,49.02999877929688,45.9625015258789,47.227500915527344,993200.0,0.0006182765666498113,1.6878429262145582,48.09058121792204,35.56897482713612,36.86730536985325,0.4802714999583486,2.0238494546566983,4.528995894904924,4.099864234090475,33.533445936423924,3.067497253417983,-1.3078004568510693,-1.697500419616702,-4.852244813662487,1.4572439744290833,-3.2748726166395983,-0.12012822259380584,2.1629181666297086,63.77075520213912,29.288335183957237,1.5773721970228938,3,-0.19749832153320312,1.5687522888183523,5.723749160766602,4.551250457763672,1.2700004577636719,4,-0.04021625994502598,-1.2253525162676855,48.52000045776367,-1.8201916736061305,49.42250061035156,-1.4983235775925623,48.34500122070313,-0.04021625994502598
7829,2020-03-09,47.165000915527344,48.06750106811523,45.89500045776367,46.05749893188477,1357600.0,-0.02852725732848138,-2.0331619270293704,0.8374316742864506,33.30818020575485,36.731053346991985,1.516857492739021,3.335719878446824,5.77737982390056,5.4948400125486785,31.94398431736598,2.654998779296875,-1.562046951327126,-2.9274988174438477,-6.370109535227201,0.5151119003395053,-4.648804176335524,-1.2061934585521712,3.072874900381777,30.787889885179926,-4.8424496959564785,1.7213053588916747,3,1.1537494659423828,2.6324996948242188,7.108747482299805,5.936248779296875,3.207500457763679,0,0.031220180617601567,1.6878429262145582,48.54999923706055,-1.2253525162676855,48.52000045776367,-1.8201916736061305,49.42250061035156,0.031220180617601567
7830,2020-03-10,46.99499893188477,48.29249954223633,45.59500122070313,48.0250015258789,1490000.0,-0.0036044096330464237,2.447285225042952,-0.9300232498062447,27.059296205560415,35.65853995080642,1.4620122229043844,3.3276265271870855,5.825318110718435,5.671816550655144,30.981501660984478,2.697498321533196,-1.8032472858339972,-2.8761257171630774,-6.5220440104327295,0.7697925761065747,-4.6990848637979,-1.053166570528255,2.7217318410468962,31.638371809339294,-0.5672722738377551,1.8229591466348247,3,1.0075016021728445,2.6525020599365163,6.956251144409173,6.553750991821282,6.0,1,0.02995002133616742,-2.0331619270293704,47.165000915527344,1.6878429262145582,48.54999923706055,-1.2253525162676855,48.52000045776367,0.02995002133616742
7831,2020-03-11,45.14500045776367,46.39250183105469,44.662498474121094,46.10749816894531,1599200.0,-0.039365858414052046,1.2577457391278373,0.9344614438778096,24.295837036194882,34.56821832398478,2.9457257386455,4.940039667578091,7.529400156168592,7.512554153673506,30.95592009400296,2.332500457763679,-2.0105197625752638,-4.414499282836914,-8.550739797966898,-0.27825876770693014,-6.482619540401906,-2.346379025271922,3.9946881778560055,10.005220734225077,-19.558174420318103,2.0681202575649937,3,2.196249008178711,4.036249160766602,8.382497787475586,8.382497787475586,8.310001373291016,2,0.10200464050376135,2.447285225042952,46.99499893188477,-2.0331619270293704,47.165000915527344,1.6878429262145582,48.54999923706055,0.10200464050376135
7832,2020-03-12,41.61999893188477,43.96749877929688,41.23249816894531,42.959999084472656,1807600.0,-0.07808176963419877,-1.5862869407595186,1.3922112614094324,20.168949270333314,33.10550898365145,6.069209646179964,8.113314044797129,10.871447104960083,11.009818720681245,31.25401695262941,3.9125022888183594,-2.179042762016742,-7.452125740051265,-12.80850756076888,-2.09574391933365,-10.130316650410073,-4.7739348296924575,6.803339277895134,4.969550915135982,-25.944097522529844,2.678190910358809,3,4.0062503814697195,5.84625053405761,10.702500343322747,10.874999999999993,10.32749938964843,3,0.15743637305687108,1.2577457391278373,45.14500045776367,2.447285225042952,46.99499893188477,-2.0331619270293704,47.165000915527344,0.15743637305687108
7833,2020-03-13,44.90499877929688,44.90499877929688,40.77999877929688,41.95750045776367,2218800.0,0.07892839816714892,1.7989837821887373,-2.199625362609725,35.337241254467074,32.57703349358194,2.7054031879639595,4.549022431488588,7.421370702463669,7.72089217114587,31.204646078023536,4.125,-2.329284575551263,-3.8417509078979393,-9.386812922671176,1.7033111068752973,-6.6142819152845576,-1.069219900511321,2.2239882231327996,54.908480280619564,22.279581296005674,2.7725310073866187,3,0.49500083923339133,2.335000991821282,7.417500495910637,7.5900001525878835,5.1875,4,0.06268795274311612,-1.5862869407595186,41.61999893188477,1.2577457391278373,45.14500045776367,2.447285225042952,46.99499893188477,0.06268795274311612
7834,2020-03-16,40.29249954223633,44.0099983215332,40.02000045776367,41.63249969482422,1409600.0,-0.10271683247850605,-3.2334232536867007,-0.4546228721483574,29.623418705718976,31.820212634305655,6.580595347309895,8.673724475560128,11.81219509498115,12.290109070014502,31.761131384731073,4.88499832153321,-2.488029539211553,-7.862250137329099,-14.335732853605904,-1.3887674210522931,-11.098991495467502,-4.625508779190696,5.5666898155667965,3.2940358371768514,-31.642217329540294,3.236741358138402,3,4.727500915527344,6.567501068115234,12.029999732971191,12.202499389648438,11.670001983642571,0,0.23645840443829402,1.7989837821887373,44.90499877929688,-1.5862869407595186,41.61999893188477,1.2577457391278373,45.14500045776367,0.23645840443829402
7835,2020-03-17,42.375,43.70249938964844,40.45750045776367,41.102500915527344,1489600.0,0.05168456862748627,-1.5326820931783536,-0.9496260743068782,35.491137538703754,31.09056336868275,3.9808188426723348,6.1824390312104285,9.550053643156517,10.186774375897443,33.72825546319813,3.4099998474121094,-2.5281302002567685,-5.318999671936034,-12.068847965367517,1.43084862149545,-8.693923818651776,-1.944075525220292,2.529998779296882,36.955653742293535,-1.6741927868155813,3.374924146715742,3,2.377500534057617,4.4850006103515625,9.94749927520752,10.119998931884766,10.057498931884773,1,0.18873159582987675,-3.2334232536867007,40.29249954223633,1.7989837821887373,44.90499877929688,-1.5862869407595186,41.61999893188477,0.18873159582987675
7836,2020-03-18,41.18000030517578,42.97000122070313,39.40750122070313,40.337501525878906,1148800.0,-0.028200582768713178,-1.636448329014022,0.6620820317886671,35.505687687754374,30.70652474795819,4.340067512619427,6.822905488898385,10.543953895837205,11.346753871737391,35.89540216953791,3.5625,-2.8543553000940562,-5.939874458312985,-12.861480084610392,0.981731167984421,-9.400677271461689,-2.4790716451642822,2.829998016357422,32.24192581407988,-8.644316407884958,3.4608028131487014,3,3.038749694824226,5.373750686645508,11.142498970031738,11.314998626708984,9.282501220703118,2,0.28691108642910823,-1.5326820931783536,42.375,-3.2334232536867007,40.29249954223633,1.7989837821887373,44.90499877929688,0.28691108642910823
7837,2020-03-19,41.60499954223633,42.900001525878906,39.53250122070313,41.05749893188477,890800.0,0.01032052534995076,1.1466106084296435,0.6498532980765663,38.194806527434395,30.99828382576911,3.163720440437345,5.862660794231793,9.928157760711045,10.892043695472495,38.1050280027612,3.367500305175774,-3.067757539387074,-4.984250259399417,-11.887533798717897,1.9190332799190628,-8.435892029058657,-1.532608489740177,2.0974998474121094,39.97270209057287,-3.6690018312580435,3.45164176965924,3,2.2450008392333984,4.948751449584961,10.503125190734863,10.889999389648438,10.612499237060554,3,0.2848215940199337,-1.636448329014022,41.18000030517578,-1.5326820931783536,42.375,-3.2334232536867007,40.29249954223633,0.2848215940199337
7838,2020-03-20,41.81499862670898,44.59749984741211,41.0,41.13750076293945,1182400.0,0.005047448306289892,-6.553810294282556,1.2374376410913885,32.59224609918037,30.91873559170528,2.120931283765927,5.153515927614883,9.5329604261781,10.64658689762176,39.91527809808006,3.5974998474121094,-3.468000356433727,-4.289626121521003,-11.099369151478207,2.5201169084362007,-7.694497636499605,-0.8847546065424012,-2.407497406005845,46.38724553059198,5.695528983166426,3.4048715149786037,3,2.0350017547607493,4.738752365112312,10.085625648498542,10.680000305175788,9.372501373291023,4,0.24231735089313577,1.1466106084296435,41.60499954223633,-1.636448329014022,41.18000030517578,-1.5326820931783536,42.375,0.24231735089313577
7839,2020-03-23,42.584999084472656,43.272499084472656,38.79249954223633,41.915000915527344,1421200.0,0.01841445612942927,3.38142156826169,0.9889303048389199,36.61709332076892,31.98071304895067,0.7073177868335705,3.971229085375356,8.57007626009863,9.82173464381139,40.750957885681174,4.479999542236328,-3.771580748264661,-3.1286256790161104,-9.795223941703135,3.537972583670914,-6.461924810359626,0.20467345232740541,2.012500762939453,65.3315993602086,24.029168952235395,3.333299131343513,3,0.0075016021728515625,3.6612510681152344,9.315625190734863,9.90999984741211,10.209999084472656,0,0.17629446650761138,-6.553810294282556,41.81499862670898,1.1466106084296435,41.60499954223633,-1.636448329014022,41.18000030517578,0.17629446650761138
7840,2020-03-24,42.47000122070313,45.93249893188477,40.95000076293945,43.912498474121094,1179200.0,-0.0027004312842983103,-1.2230898847718445,-2.1529868591860333,33.09011056547533,32.957854552204054,0.1262164518966813,3.7309279821939256,8.491310024847543,9.876503645522092,41.0239773450283,4.98249816894532,-4.083112164880191,-2.896623611450188,-9.475001347170057,3.6817541242696805,-6.185812479310123,0.39256525640974615,-3.677501678466804,51.50563015171174,13.870071331202311,3.2891888678599344,3,-0.10750198364258523,3.7762489318847585,9.430623054504387,10.024997711181634,13.779998779296868,1,0.2235107142061581,3.38142156826169,42.584999084472656,-6.553810294282556,41.81499862670898,1.1466106084296435,41.60499954223633,0.2235107142061581
7841,2020-03-25,43.122501373291016,43.727500915527344,41.08000183105469,42.32500076293945,822400.0,0.01536378935326721,1.6376084552326444,-0.5528610945094727,36.71057396954778,34.79581285211677,-0.9424548563603707,2.718890162272828,7.6392838594106465,9.17118877770352,41.46652324052852,2.6474990844726562,-4.263751443401581,-1.9273735046386733,-8.282656773906353,4.427909764629007,-5.105015139272517,1.2502681299951703,-4.3300018310546875,60.64428853218552,24.515052171424657,3.177641634633842,3,-0.7600021362304688,2.6812477111816406,8.964998245239258,9.37249755859375,13.762496948242188,2,0.21589651022331768,-1.2230898847718445,42.47000122070313,3.38142156826169,42.584999084472656,-6.553810294282556,41.81499862670898,0.21589651022331768
7842,2020-03-26,46.58000183105469,46.69499969482422,43.04249954223633,43.352500915527344,1063200.0,0.08017856913804078,1.112800404253488,4.047019994260021,45.85001543719072,35.9638988724194,-4.04808818629558,-0.9173679779774488,4.0138067627609075,5.684474298904462,40.39538297828313,3.6525001525878906,-4.2989574680719045,1.6137517929077134,-4.606678859722649,7.834182445538076,-1.4964635334074643,4.723967119222891,-7.64470230102539,98.54479137552599,63.18926363983766,3.1102153263151804,3,-3.836252212524414,-0.8487529754638672,5.507497787475586,5.914997100830078,12.577499389648445,3,0.08335121387298372,1.6376084552326444,43.122501373291016,-1.2230898847718445,42.47000122070313,3.38142156826169,42.584999084472656,0.08335121387298372
7843,2020-03-27,46.09749984741211,47.334999084472656,43.897499084472656,45.56750106811523,738800.0,-0.010358565149752641,1.2878556684802893,0.16421336296051375,47.66232115030517,37.968221366262306,-3.7756956203420913,-0.5517585295784002,4.299596926353765,6.12579817708999,38.844232876912024,3.4375,-4.131933534139478,1.1874998092651339,-4.96702150392661,7.342021122456877,-1.8897608473307415,4.264760465861009,-6.8518123107910185,85.5136165832725,47.532201776168314,3.077260656595873,3,-3.033750534057617,-0.3712501525878906,5.989999771118164,6.397499084472656,15.417499542236328,4,0.13276205764179516,1.112800404253488,46.58000183105469,1.6376084552326444,43.122501373291016,-1.2230898847718445,42.47000122070313,0.13276205764179516
7844,2020-03-30,47.6974983215332,47.977500915527344,45.68000030517578,46.52999877929688,790400.0,0.03470900763419427,1.6599065926179462,2.2028343985719614,51.447706291621664,39.741173449919856,-4.71015463598566,-2.410203881574475,2.5245959151696624,4.506840016889612,38.360119694135044,2.2975006103515625,-3.466164631181563,2.8731233596801786,-3.061514396244334,8.807761115604691,-0.09419551828207773,5.840442237642435,-7.966452092041017,96.01561596706577,54.86766023888097,2.967318877962256,3,-4.312498092651367,-2.9299983978271484,4.4500017166137695,4.7975006103515625,17.710002899169908,0,0.07316949109029536,1.2878556684802893,46.09749984741211,1.112800404253488,46.58000183105469,1.6376084552326444,43.122501373291016,0.07316949109029536
7845,2020-03-31,47.40499877929688,48.70750045776367,46.662498474121094,47.537498474121094,1137600.0,-0.006132387494718339,-1.5285954841539746,-0.11349014713137381,54.976874078352786,41.90463860443079,-4.055605408784977,-2.310181983823149,2.6254145251611476,4.787867244238484,38.25265727099272,2.045001983642578,-3.300161693588116,2.627623939514166,-3.2036036995787143,8.458851578607046,-0.28798988003227777,5.5432377590606094,-7.014236174921884,82.92360651621937,36.27332555868305,2.915613819546441,3,-3.654998779296882,-2.6374988555908274,4.595001220703118,5.0900001525878835,18.470001220703118,1,0.11370107643589678,1.6599065926179462,47.6974983215332,1.2878556684802893,46.09749984741211,1.112800404253488,46.58000183105469,0.11370107643589678
7846,2020-04-01,46.35749816894531,47.0724983215332,45.12749862670898,46.44250106811523,758800.0,-0.022096838673668406,1.8921984327094719,0.6415327920769083,61.71054237072694,44.517498142574404,-2.454565625434654,-1.585359316806489,3.4578566260100203,5.8197236950828,38.220744641480685,2.277500152587905,-2.559617777197147,1.7333734512329073,-3.733563712299258,7.200310614765073,-1.0000951305331753,4.46684203299899,-5.1350617792314495,58.51717724568801,6.3221496103334545,2.7334685817660818,4,-2.6074981689453125,-1.5899982452392578,5.635626792907715,6.137500762939453,21.267501831054688,2,0.21339593855998107,-1.5285954841539746,47.40499877929688,1.6599065926179462,47.6974983215332,1.2878556684802893,46.09749984741211,0.21339593855998107
7847,2020-04-02,47.70500183105469,47.9000015258789,45.040000915527344,46.28250122070313,574800.0,0.029067652814190437,2.1558627424569137,-16.73473051205086,57.65446394641987,47.3021890144899,-3.180221997732147,-3.159015621788484,1.9252971278883138,4.469122704160505,37.49634134392403,2.8600006103515554,-2.0200027089292973,3.121627044677737,-2.234056687387472,8.477310776742947,0.4437851786451361,5.799468910710338,-5.734059034535846,79.15803865928895,26.178251739761606,2.6778418660326038,4,-3.9550018310546875,-3.1037521362304688,4.28812313079834,4.789997100830078,22.18499755859375,3,0.19243257809713743,1.8921984327094719,46.35749816894531,-1.5285954841539746,47.40499877929688,1.6599065926179462,47.6974983215332,0.19243257809713743
7848,2020-04-03,46.59749984741211,47.625,45.61750030517578,47.38750076293945,780800.0,-0.023215636539848594,2.173914092373014,-0.5553606865111318,71.32228185148875,51.15832107345877,-1.4784549828498186,-2.3244666544427517,2.8344435222075504,5.56609779343907,36.045973366637405,2.0875015258789062,-1.3721823797210817,2.1117500305175767,-3.005360207959697,7.2288602689948505,-0.4468050887210637,4.670305149756217,-3.952901284768785,42.46759717207901,-16.103232100208217,2.558555119238638,4,-1.7687492370605469,-2.1912498474121094,4.430624008178711,4.961248397827148,21.6325035095215,4,0.2695423877765959,2.1558627424569137,47.70500183105469,1.8921984327094719,46.35749816894531,-1.5285954841539746,47.40499877929688,0.2695423877765959
7849,2020-04-06,48.63750076293945,49.01750183105469,47.34500122070313,47.96500015258789,586800.0,0.04377919249332085,1.335074909059912,-0.8512656088539504,71.23961001475165,55.39715434560058,-2.8716002866094215,-4.478089296198391,0.6463282703301161,3.5278844660100006,34.693978574203,2.420001983642578,-0.743283026031456,4.078125953674316,-1.2397311205494503,9.395983027898083,1.419197416562433,6.7370544907862,-5.386612010784091,90.44623555882066,27.937437720530703,2.6589285371118843,4,-3.5887489318847656,-4.231250762939453,1.7993745803833008,2.5024986267089844,16.81999588012694,0,0.26476480955455073,2.173914092373014,46.59749984741211,2.1558627424569137,47.70500183105469,1.8921984327094719,46.35749816894531,0.26476480955455073
7850,2020-04-07,48.40250015258789,49.88000106811523,47.98749923706055,49.59749984741211,719200.0,-0.004831675284816983,1.150567652273436,-1.7769496063349444,76.201694934488,59.78505667503839,-1.9071324931360039,-4.355546805127354,0.7126812792653539,3.759771607168041,33.28050159429344,1.8925018310546804,0.045747707755168676,3.7727502822875962,-1.7153500102089794,9.260850574784172,1.0287001360393049,6.516800428535888,-4.459617830964611,69.47312254241693,3.0062335691794857,2.7440501462482896,4,-1.9412498474121094,-3.9962501525878906,1.813124656677246,2.737499237060547,17.109996795654297,1,0.35132484922281493,1.335074909059912,48.63750076293945,2.173914092373014,46.59749984741211,2.1558627424569137,47.70500183105469,0.35132484922281493
7851,2020-04-08,49.75,49.8849983215332,47.4375,48.91749954223633,807200.0,0.027839467861456413,3.439917927567272,-0.6966532806404863,77.69465260326726,63.32334969349134,-2.4760383817703726,-5.6289625005967,-0.8045027945426781,2.413249995043074,31.36600418604667,2.447498321533203,0.7576105873691361,4.890000152587888,-1.0563846860034687,10.836384991179244,1.9168077332922095,7.863192571883566,-4.97592105386785,97.21365544250118,26.263753057763807,2.97319241929568,4,-2.8587512969970703,-5.34375,0.42937469482421875,1.3899993896484375,17.077499389648438,2,0.3241206030150754,1.150567652273436,48.40250015258789,1.335074909059912,48.63750076293945,2.173914092373014,46.59749984741211,0.3241206030150754
7852,2020-04-09,48.17250061035156,50.16999816894531,47.93500137329102,50.07500076293945,815200.0,-0.03170853044519473,1.1362027947168298,-2.2852842119733316,69.77756923236859,65.78059948038728,-0.7251436747905657,-3.726453508898011,0.5887366498670588,3.9877937006836532,28.45903015607002,2.2349967956542898,1.5763796920517663,2.9848756790161133,-2.9318424998844677,8.901593857916694,0.026516589565822812,5.943234768466404,-2.5806745641552453,56.1230423743726,-17.193041200653724,2.958359089450289,4,-0.5675010681152344,-3.691251754760742,2.0043745040893555,2.967498779296875,18.525001525878906,3,0.4038092094697774,3.439917927567272,49.75,1.150567652273436,48.40250015258789,1.335074909059912,48.63750076293945,0.4038092094697774
7853,2020-04-13,47.72000122070313,48.27999877929688,47.33250045776367,47.84249877929688,594800.0,-0.009393313278638349,-1.1114190263267334,0.06438767346595045,66.29641556580023,67.4304560664071,-0.020438232908155385,-3.2171953365826695,0.8844284067270181,4.3992690049596135,26.05044795991453,0.9474983215332102,2.3005195487748296,2.3916261672973675,-3.6297868812785055,8.41303921587324,-0.6190803569905725,5.402332691585308,-1.304104192411998,13.656425568642675,-58.16344124986968,3.010706524287938,4,-0.11500167846680398,-3.238752365112312,1.9774990081787038,3.4199981689453054,17.292495727539055,0,0.46458502937604584,1.1362027947168298,48.17250061035156,3.439917927567272,49.75,1.150567652273436,48.40250015258789,0.46458502937604584
7854,2020-04-14,49.81999969482422,49.85499954223633,47.59500122070313,48.66999816894531,869600.0,0.044006672682355585,2.7049115741551275,-9.38795465869457,70.71588556427828,69.17923512039884,-1.9977862100341355,-4.8136164718078405,-1.326788352744316,2.274152885452466,23.54892632702837,2.259998321533196,2.645955784398872,4.015249633789061,-1.8337036424266273,9.86420291000475,1.0907729956812133,6.939726271896909,-2.7283644612153353,87.6652420637428,12.727352938533897,2.9244766381078455,4,-2.2150001525878906,-5.338750839233398,-0.5843734741210938,1.072500228881836,17.62000274658203,1,0.3695303848832019,-1.1114190263267334,47.72000122070313,1.1362027947168298,48.17250061035156,3.439917927567272,49.75,0.3695303848832019
7855,2020-04-15,50.37250137329102,51.1150016784668,48.98500061035156,49.38750076293945,1008000.0,0.011089957483966018,-1.379888244345087,0.8565211333948168,70.54987844441727,70.1613835730311,-2.3301168490921143,-4.992197539851809,-1.9644594827154762,1.6798517469903445,21.080605593774195,2.1300010681152344,3.0141032293519032,4.167876243591316,-1.7863681282582888,10.12212061544092,1.1907540576665099,7.1449984295161215,-3.040000915527351,80.37012384525413,3.4744788092397556,2.9771221859248027,4,-2.2950000762939524,-5.41875076293946,-1.3143758773803782,0.48624801635741477,16.314998626708977,2,0.29946885420651115,2.7049115741551275,49.81999969482422,-1.1114190263267334,47.72000122070313,1.1362027947168298,48.17250061035156,0.29946885420651115
7856,2020-04-16,52.99499893188477,53.352500915527344,50.65999984741211,50.73500061035156,1322400.0,0.05206208719236405,-1.234440861900036,2.294413117903109,69.0865680694595,71.43161736447993,-4.371813440142873,-7.045380976350451,-4.652435430202139,-0.9767652657680941,18.47102089500393,2.979999542236321,3.244011352622408,6.199623870849614,0.004813040598889984,12.394434701100337,3.1022184557242483,9.297029285974979,-5.399997711181641,94.06142929471841,19.0820314013599,3.0974054151253623,4,-3.5099983215332102,-6.922498703002937,-4.16999816894532,-2.2862491607666087,13.604999542236335,3,0.2362014957759757,-1.379888244345087,50.37250137329102,2.7049115741551275,49.81999969482422,-1.1114190263267334,47.72000122070313,0.2362014957759757
7857,2020-04-17,53.45500183105469,54.46500015258789,53.20500183105469,54.46500015258789,1249600.0,0.008680119038424028,1.4950503276490472,-0.4469022440901673,71.92015425624167,71.49804763167471,-4.392301067630555,-6.927256611295526,-5.159978600480137,-1.4548273544755403,15.834838416404217,1.470001220703118,3.4355610076630327,6.067126655578612,-0.30177788188638033,12.436031193043604,2.8826743868461193,9.251578924311104,-4.708500671386716,85.83949015425658,11.688936346029507,3.1844522687324957,4,-2.5562515258789062,-6.826251983642578,-5.193752288818359,-3.212503433227539,11.70749664306642,4,0.25016363484296056,-1.234440861900036,52.99499893188477,-1.379888244345087,50.37250137329102,2.7049115741551275,49.81999969482422,0.25016363484296056
7858,2020-04-20,51.9474983215332,53.25,51.27750015258789,53.25,900800.0,-0.02820135549309255,2.028786649601837,1.2896077653768436,62.732167272431404,70.55277621586134,-2.286546951284123,-4.871494178086358,-3.7000567062429184,0.02251408061147231,14.089410704201931,2.177501678466797,3.543771092771223,4.052998161315919,-2.0560774253632346,10.162073747995073,0.9984603679763424,7.107535954655496,-2.0572973632812506,63.355135044191044,-7.697939494441883,3.054537793339578,4,-1.0487480163574219,-5.318748474121094,-5.401248931884766,-3.4200000762939453,12.369998931884766,0,0.28394059947605044,1.4950503276490472,53.45500183105469,-1.234440861900036,52.99499893188477,-1.379888244345087,50.37250137329102,0.28394059947605044
7859,2020-04-21,50.09249877929688,51.28499984741211,50.022499084472656,51.037498474121094,874800.0,-0.03570912175124685,-1.3271923101263599,0.725526661843992,57.362001142788834,68.45947690567256,-0.22736051401070512,-2.5562749236749838,-1.888659306902305,1.8178564638939463,11.387641514818572,1.9249992370605469,3.649031942326424,1.8226236343383846,-3.8173855138552,7.462632782531969,-0.9973809397584077,4.642628208435177,4.3725013732910085,20.209822289389493,-47.30345465383674,2.820004574096793,4,0.8062515258788991,-3.4637489318847727,-3.7724990844726634,-1.791250228881843,14.507499694824226,1,0.2978489500929371,2.028786649601837,51.9474983215332,1.4950503276490472,53.45500183105469,-1.234440861900036,52.99499893188477,0.2978489500929371
7860,2020-04-22,51.9625015258789,52.08250045776367,50.38750076293945,50.99250030517578,690800.0,0.0373309935050572,1.8016545079667332,-1.0264566496855398,64.69200463962883,67.01473824304607,-1.720164736607245,-3.877459627222919,-3.8187490158417816,-0.10113597598524393,10.33673432503851,1.9900016784667898,3.6879077870510386,3.218001365661614,-1.9443657802824745,8.380368511605703,0.6368177926895697,5.799184938633658,2.413648605346687,43.66914968980084,-23.95008968172153,2.5811835729720456,4,-1.063751220703118,-5.33375167846679,-6.022500991821282,-4.041252136230462,14.237495422363288,2,0.29785904182882894,-1.3271923101263599,50.09249877929688,2.028786649601837,51.9474983215332,1.4950503276490472,53.45500183105469,0.29785904182882894
7861,2020-04-23,52.43249893188477,53.38999938964844,52.0875015258789,52.0875015258789,1191600.0,0.009044934177616648,-6.550769026636469,0.35566698128049545,62.989409410219416,66.26049826280726,-1.9775994174481042,-3.809529884297582,-4.343160065885293,-0.6259108866483771,9.377901359482435,1.4274978637695384,3.6078646538132517,3.2224988937378,-1.4622653470932292,7.907263134568829,0.8801167733222854,5.564881014153315,1.856578178405755,54.24871734323696,-11.418912813565314,2.3423821204155164,4,-1.5337486267089915,-5.803749084472663,-6.626248359680183,-4.511249542236335,13.082500457763665,3,0.27187338689757934,1.8016545079667332,51.9625015258789,-1.3271923101263599,50.09249877929688,2.028786649601837,51.9474983215332,0.27187338689757934
7862,2020-04-24,50.4625015258789,52.959999084472656,50.04249954223633,52.959999084472656,1508400.0,-0.03757206782314726,1.3363382536230113,-7.239177788343246,60.139038300078134,65.57634523328258,0.39269119314008094,-1.6166375197402374,-2.4512674122565343,1.2922666657699935,9.58396221204142,2.917499542236328,3.4482020094545476,1.0583765029907184,-3.4872172032668516,5.603970209248288,-1.2144203501380701,3.331173356119507,3.7412440238952698,13.066144069236396,-53.2419938122755,2.2727968531287863,4,0.5674991607666087,-3.8337516784667898,-5.076251029968255,-2.847501754760735,15.497497558593757,4,0.3197918545509748,-6.550769026636469,52.43249893188477,1.8016545079667332,51.9625015258789,-1.3271923101263599,50.09249877929688,0.3197918545509748
7863,2020-04-27,52.21749877929688,52.63750076293945,50.834999084472656,51.125,1120000.0,0.03477824523855522,-1.155457124871133,-0.4374373762799693,59.5339506066233,64.33390801576537,-0.7344837992954965,-3.045790603709726,-4.267037194852406,-0.503354404591505,10.089856937549445,2.174999237060554,3.175576969398307,2.5073738098144602,-1.9235008257659985,6.938248445394919,0.29193649202422733,4.722811127604693,1.9026218411712534,65.18187070244818,1.8474358107969593,2.2154373177902302,4,-0.49249839782715554,-5.588748931884773,-7.015623092651374,-4.602499008178718,12.63999938964843,0,0.247905395651709,1.3363382536230113,50.4625015258789,-6.550769026636469,52.43249893188477,1.8016545079667332,51.9625015258789,0.247905395651709
7864,2020-04-28,51.1875,52.852500915527344,50.88000106811523,52.70500183105469,719200.0,-0.019725164999769285,1.176551555765094,-1.3890192463476543,57.115483990061115,62.84119752083691,0.5698167952495012,-1.8350053493569334,-3.3342439609851198,0.48895951147902394,10.936025772661996,1.9724998474121165,3.114529070830663,1.3028749465942369,-3.0687573643050925,5.674507257493566,-0.8829412088554278,3.4886911020439015,2.8506681897482267,34.20464555506555,-27.182041610070264,2.1858161554496656,4,1.0562496185302734,-4.558750152587891,-5.985624313354492,-3.572500228881836,11.950000762939453,1,0.2565078828506564,-1.155457124871133,52.21749877929688,1.3363382536230113,50.4625015258789,-6.550769026636469,52.43249893188477,0.2565078828506564
7865,2020-04-29,52.79499816894531,53.42250061035156,51.16999816894531,52.03250122070313,1380000.0,0.031404115632631235,1.232961979745725,-0.5024685523524101,57.67775859634489,61.57355202382417,-0.7352301065651687,-3.1810900709504395,-5.004783516525563,-1.1586351992637702,11.649117965653986,2.25250244140625,3.2264847588112033,2.6408731460571317,-1.7516365929478397,7.033382885062103,0.4446182765546496,4.837128015559614,1.1628566386974057,81.43484487843196,23.564652637520282,2.1962548695024857,4,-0.5512485504150391,-5.087497711181641,-8.375622749328613,-5.487499237060547,11.34999847412108,2,0.22360073330052033,1.176551555765094,51.1875,-1.155457124871133,52.21749877929688,1.3363382536230113,50.4625015258789,0.22360073330052033
7866,2020-04-30,56.25,57.25,52.1974983215332,53.0250015258789,2038000.0,0.06544184015308785,-1.0706953373189585,4.229523123411627,68.60532221302557,61.20523735235571,-4.112418571561356,-6.173488852952524,-8.518554204133338,-4.631614980412735,12.724032913751069,5.052501678466797,3.1542509236470977,5.601249885559085,0.7999472064261894,10.40255256469198,3.2005985459926407,8.001901225125529,-6.227500915527344,86.1255645301717,26.876298692068673,2.4006513395664464,4,-2.613750457763672,-7.084999084472656,-11.945625305175781,-8.942501068115234,7.5,3,0.17688883463541671,1.232961979745725,52.79499816894531,1.176551555765094,51.1875,-1.155457124871133,52.21749877929688,0.17688883463541671
7867,2020-05-01,56.8849983215332,56.9474983215332,51.11750030517578,51.11750030517578,1988400.0,0.011288859049479072,-1.0216731760714062,1.7883723240920977,70.93421414693572,62.1165758939673,-4.704425834785901,-6.414349186670215,-9.191808467706231,-5.2872286089362674,14.045957269621843,5.829998016357422,3.083246236645863,5.777248382568359,0.4360296926290843,11.118467072507634,3.1066390375987254,8.447857727537993,-6.71794921875,94.31018509158245,28.08363775463215,2.6706093449696375,5,-3.248748779296875,-6.738748550415039,-12.801874160766602,-9.577499389648438,6.242500305175774,4,0.1517096127758597,-1.0706953373189585,56.25,1.232961979745725,52.79499816894531,1.176551555765094,51.1875,0.1517096127758597
7868,2020-05-04,59.15750122070313,59.38999938964844,56.36000061035156,57.0,1832400.0,0.039949072096741256,1.310773384225103,0.3740792306445811,71.16147654590118,63.64985093875757,-6.533726320255504,-8.113632282053182,-11.454060486867391,-7.567142010727167,15.668953053204282,3.029998779296875,2.9360324658789168,7.42175121307374,1.402844348167278,13.440658077980203,4.412297780620513,10.431204645526968,-8.848793099975595,97.2679410716568,32.35893272347995,3.009453432453231,5,-4.441251754760749,-7.513751983642585,-14.920001983642585,-11.850002288818366,6.342498779296868,0,0.11498960779954115,-1.0216731760714062,56.8849983215332,-1.0706953373189585,56.25,1.232961979745725,52.79499816894531,0.11498960779954115
7869,2020-05-05,61.51499938964844,61.7750015258789,59.18500137329102,59.18500137329102,1902800.0,0.03985121278449566,-1.223177989341761,1.079952119609029,73.34241050543883,64.61100714606978,-7.934998417657191,-9.96797824355356,-13.73815975264219,-9.92125137403432,16.99522142191554,2.617500305175767,2.7608514638885424,9.135374450683592,1.8831884161225574,16.387560485244627,5.509281433403075,12.76146746796411,-10.843039618164063,97.56038370677936,33.17751878103411,3.626093017280517,5,-5.60624885559082,-8.107498168945312,-17.119999885559082,-14.207500457763672,-1.0074996948242188,1,0.05433632142503675,1.310773384225103,59.15750122070313,-1.0216731760714062,56.8849983215332,-1.0706953373189585,56.25,0.05433632142503675
7870,2020-05-06,65.40750122070311,65.72000122070311,61.68500137329102,61.74750137329102,2082000.0,0.06327727984517684,-1.1321004016266603,1.5708167224682543,74.68921315184653,65.9109853395839,-10.86201978472537,-13.197848058301304,-17.478441445723696,-13.770610443111273,18.301951403066532,4.205001831054673,3.0134915351685976,12.177626228332507,3.124891874221589,21.230360582443424,7.651259051277044,16.70399340538797,-14.069358943955066,97.85995562124768,35.6932458026229,4.52636717705546,5,-7.526250839233391,-10.027500152587884,-21.331251144409165,-18.100002288818345,-3.975002288818338,2,-0.03470550648470794,-1.223177989341761,61.51499938964844,1.310773384225103,59.15750122070313,-1.0216731760714062,56.8849983215332,-0.03470550648470794
7871,2020-05-07,65.875,66.58000183105469,63.7125015258789,66.15750122070311,1263600.0,0.007147479579129978,4.0864640285822675,-0.07718612909310958,74.69675845506634,67.52850980124927,-10.30595349205997,-13.065222837284416,-17.78668058182062,-14.202268446916804,20.002452373967262,2.8675003051757884,3.576877918325202,11.838875007629397,1.3351325983231987,22.342617416935596,6.587003802976298,17.090746212282497,-13.386309007735548,95.44057066138518,34.77010194005149,5.251871204653099,5,-7.167499542236328,-10.064998626708984,-21.616250038146973,-18.567501068115234,-2.2849998474121094,3,-0.026261910541686695,-1.1321004016266603,65.40750122070311,-1.223177989341761,61.51499938964844,1.310773384225103,59.15750122070313,-0.026261910541686695
7872,2020-05-08,67.625,67.84249877929689,65.95999908447266,66.48750305175781,901200.0,0.026565464895635715,1.3942846053078202,-4.026520470995125,80.87642721555645,69.89989609113073,-10.466049877578357,-14.001007316718713,-19.314955442927527,-15.884771116781074,21.744071069324555,1.9674987792968892,3.9349116221691602,12.616250038146973,0.8696597753526589,24.362840300941286,6.742954906749816,18.48954516954413,-13.727177923856523,98.10582352292361,36.21450293958722,5.873295131397156,5,-8.263750076293945,-11.183750152587884,-23.366250038146973,-20.317501068115234,-4.907501220703118,4,-0.05730129390018479,4.0864640285822675,65.875,-1.1321004016266603,65.40750122070311,-1.223177989341761,61.51499938964844,-0.05730129390018479
7873,2020-05-11,69.88999938964844,70.44249725341797,67.25749969482422,67.25749969482422,1472400.0,0.03349352147354434,-1.4197515121128426,2.314291654929105,88.37097780192337,73.37272873689321,-11.13113471010918,-15.304600280536569,-21.294133691457574,-18.091768987572912,24.022854022612012,3.18499755859375,4.440097264418711,13.772749519348146,0.8017973269788001,26.74370171171749,7.2872734231634695,20.258225615532822,-14.318816109126551,95.09217796166494,26.77473361000905,6.485476096184673,5,-9.110000610351562,-11.860000610351562,-25.714374542236328,-22.582500457763672,-6.044998168945305,0,-0.09675920477888955,1.3942846053078202,67.625,4.0864640285822675,65.875,-1.1321004016266603,65.40750122070311,-0.09675920477888955
7874,2020-05-12,68.23000335693361,70.62999725341797,68.22250366210939,70.62999725341797,1693200.0,-0.023751553115061164,1.0062497615808028,-0.9116786988439202,81.78800305205762,76.05164478752796,-7.59849204705862,-12.853669791270725,-19.432233256197023,-16.376688063617337,25.76173085520107,2.4074935913085795,5.199399821111449,11.192253303527849,-2.4904951830879867,24.875001790143685,4.350879060219931,18.033627546835767,-10.576836120206266,73.169424238457,1.6625009965881787,6.84137424330792,5,-7.356254577636733,-9.248754501342788,-23.612503051757827,-20.922504425048842,-4.755004882812514,1,-0.04001177227930153,-1.4197515121128426,69.88999938964844,1.3942846053078202,67.625,4.0864640285822675,65.875,-0.04001177227930153
7875,2020-05-13,65.45749664306639,68.61000061035156,64.44750213623047,68.57749938964844,1789600.0,-0.040634714604414146,1.613809540919598,1.300004450491475,73.35066292172476,76.57890486627231,-3.17478019833235,-9.373681290144859,-16.4515427369313,-13.559469881583922,26.539204784738214,4.162498474121094,5.8763977404179855,7.665496826171861,-6.132843026333035,21.46383667867675,0.7663268999194202,14.564666752424309,-5.728036603668549,25.225821394302223,-46.46214482923518,6.899169926252445,5,-4.583747863769517,-6.476247787475572,-20.72999572753905,-18.49499702453612,-1.0299987792968608,2,-0.07562154378182295,1.0062497615808028,68.23000335693361,-1.4197515121128426,69.88999938964844,1.3942846053078202,67.625,-0.07562154378182295
7876,2020-05-14,65.51249694824219,66.33750152587889,63.63750076293945,65.11499786376953,1320400.0,0.0008402445555732996,1.6373527691144203,-0.12740344056046599,78.97015650907079,77.47178735095399,-1.986639098848073,-8.8990795947404,-16.328164169579907,-13.57197881523188,26.502180642581603,2.700000762939439,6.783061158875633,7.094622230529787,-6.921404974365288,21.11064943542486,0.08660862808224579,14.102635832977327,-4.038950954601127,26.814402951161487,-50.12883190927974,7.008013602447539,5,-2.017498016357422,-6.531248092651367,-20.078746795654297,-18.549997329711914,0.04500579833984375,3,-0.06227816380714046,1.613809540919598,65.45749664306639,1.0062497615808028,68.23000335693361,-1.4197515121128426,69.88999938964844,-0.06227816380714046
7877,2020-05-15,66.82749938964844,67.68000030517578,65.13999938964844,65.31749725341797,1552400.0,0.020072543448392155,-1.7238646916125655,3.7987562618759716,78.60779031731818,78.2991555477781,-1.9478148623515494,-9.655946293544972,-17.416734780553497,-14.85760820945211,26.227933231948253,2.5400009155273438,7.697845175013811,7.740999794006349,-6.55131196828988,22.033311556302586,0.5948439128582379,14.887155675154467,-3.8889211944430713,45.620310729547235,-31.455283176565224,7.146155881148117,5,-1.9200000762939453,-7.846250534057617,-21.178750038146973,-19.864999771118164,-1.3625030517578267,4,-0.04844561395577274,1.6373527691144203,65.51249694824219,1.613809540919598,65.45749664306639,1.0062497615808028,68.23000335693361,-0.04844561395577274
7878,2020-05-18,66.69750213623047,68.28749847412111,66.16000366210939,67.50749969482422,948800.0,-0.0019452658651791799,-1.2572955032986943,-0.5364214653469349,81.4796037980042,79.2032881358409,-0.7105087167900166,-8.816272100583191,-17.05811484059435,-14.697098945050243,26.989931963948326,2.1274948120117188,8.133133910856714,6.873502349853517,-7.38993802298431,21.136942722691337,-0.2582178365653931,14.005222536272427,-3.0600013732910156,43.76121428816922,-37.137069749189585,7.131720186418911,5,-0.5400028228759766,-7.716253280639648,-20.654377937316895,-19.735002517700195,-3.5700035095214915,0,-0.05967244993379783,-1.7238646916125655,66.82749938964844,1.6373527691144203,65.51249694824219,1.613809540919598,65.45749664306639,-0.05967244993379783
7879,2020-05-19,65.01249694824219,67.39499664306639,64.94000244140625,66.99250030517578,1029600.0,-0.025263392691178166,-1.3105910737558524,2.4444559565970914,74.71925999608533,79.20662667408968,1.7017470106942483,-6.278066299759189,-15.11470370241689,-12.987278019443252,28.211651024007743,2.454994201660142,8.484812957662768,4.442497253417969,-9.226178401138384,18.11117290797432,-2.3918405738602075,11.276835080696145,-0.256196746826177,27.652010608272583,-50.98165715554696,6.8343378272781745,5,2.1212520599365234,-5.899997711181641,-18.969372749328613,-18.049997329711914,-0.44499969482421875,1,-0.01795802010909564,-1.2572955032986943,66.69750213623047,-1.7238646916125655,66.82749938964844,1.6373527691144203,65.51249694824219,-0.01795802010909564
7880,2020-05-20,67.44000244140625,67.75499725341797,65.59999847412111,65.95999908447266,1479200.0,0.03733905952107408,1.042659666402697,-0.7474751756106395,73.6225382854632,79.0872688774671,-0.45497387815561297,-7.8911675005861355,-17.24478713802096,-15.366019688920701,29.252850038075085,2.7425003051757812,8.778655272916808,6.096127700805667,-7.269858654905988,19.462114056517322,-0.5868654770501536,12.779120878661494,3.1899948120117188,81.77426989529651,3.9193941936468235,6.682993177855827,5,-0.30625343322753906,-7.632503509521484,-21.396878242492676,-20.906251907348633,-3.3274993896484375,2,-0.0587930578847482,-1.3105910737558524,65.01249694824219,-1.2572955032986943,66.69750213623047,-1.7238646916125655,66.82749938964844,-0.0587930578847482
7881,2020-05-21,66.6875,67.73249816894531,66.0625,67.62999725341797,1230000.0,-0.011158102226642819,1.9106745121505269,-0.6368210240892431,70.59131331427359,77.94447844399122,0.4748361882185037,-6.341068962975051,-16.137834479796908,-14.568554336956673,29.923787093598126,1.6699981689453125,8.814496453319435,4.630875205993654,-8.245598795077257,17.507349207064557,-1.807361794541805,11.069112206529105,3.8418972778320324,52.20312560539495,-22.59660082911386,6.438237000535453,5,0.44624900817871094,-6.3612518310546875,-20.171874046325684,-20.44124984741211,-3.2350006103515625,3,-0.03388944159295926,1.042659666402697,67.44000244140625,-1.3105910737558524,65.01249694824219,-1.2572955032986943,66.69750213623047,-0.03388944159295926
7882,2020-05-22,66.59999847412111,67.27749633789061,66.26249694824219,66.87000274658203,1014400.0,-0.0013121128529168802,-1.148130207324132,0.2864775164932864,67.21404393441074,75.59370801426759,0.4488525079673309,-5.251864234431736,-15.575952795774683,-14.432709305864122,31.56225429130598,1.0149993896484233,8.494319597665324,3.736498832702651,-8.057921145710068,15.530918811115377,-2.1607111565037087,9.63370882190901,3.8308108276367108,49.589185961441814,-21.4444443197971,5.897209989206362,5,0.533750534057603,-6.2737503051757955,-18.82124805450441,-20.353748321533217,-0.5824966430664205,4,-0.01565308936071763,1.9106745121505269,66.6875,1.042659666402697,67.44000244140625,-1.3105910737558524,65.01249694824219,-0.01565308936071763
7883,2020-05-26,65.16249847412111,67.1875,63.84249877929688,67.1875,1756800.0,-0.02158408457859906,2.303702419929087,7.499886973721733,58.81144104111339,73.04075667971823,1.279821276263334,-2.9458685101379274,-13.776897387890372,-12.962917115202558,32.92727253692511,3.345001220703118,8.096035268929114,1.6517488479614428,-9.053233149128914,12.3567308450518,-3.7007421505837357,7.004239846506621,5.1716946110839785,33.7380245271726,-32.5381172685029,5.352490998545179,5,0.9612522125243999,-4.8362503051757955,-16.398748397827163,-18.533748626709,1.340003967285142,1,0.004642207878042592,-1.148130207324132,66.59999847412111,1.9106745121505269,66.6875,1.042659666402697,67.44000244140625,0.004642207878042592
7884,2020-05-27,64.31749725341797,64.55999755859375,61.3650016784668,64.43499755859375,1166800.0,-0.012967600084252906,16.387718242022878,0.058024798339242595,46.912173000787185,70.10314668850295,1.6890954491434513,-1.1244144950524486,-12.424007871556853,-12.090009967384901,33.96722381887488,3.797496795654311,7.317327336562201,0.15024776458740519,-8.846857698514441,9.147353227689251,-4.348304966963511,4.648800496138328,5.757028059550791,46.20497057188859,-15.411946923002539,4.498552731550922,5,0.5087528228759766,-3.9912490844726562,-15.553747177124023,-17.68874740600586,2.9775009155273438,2,-0.01850194235668512,2.303702419929087,65.16249847412111,-1.148130207324132,66.59999847412111,1.9106745121505269,66.6875,-0.01850194235668512
7885,2020-05-28,64.59999847412111,65.31500244140625,63.88249969482422,64.55000305175781,1519200.0,0.004392291876502252,-1.0685928333379238,-0.4254918511786158,46.349842192056144,66.47866731994577,1.4216702717104397,-0.5029554924044959,-12.252002036776588,-12.33158199927393,34.929819958690715,1.4325027465820312,6.060552754696218,-0.15750102996824467,-7.388921169794017,7.073919109857528,-3.7732110998811237,3.4582090399446415,4.951955420777537,50.80484615094309,-6.26371014292873,3.615710069912886,5,0.22625160217283735,-4.2637500762939595,-15.836248397827163,-17.971248626709,2.862503051757784,3,-0.0005031148834494514,16.387718242022878,64.31749725341797,2.303702419929087,65.16249847412111,-1.148130207324132,66.59999847412111,-0.0005031148834494514
7886,2020-05-29,66.19999694824219,66.26499938964844,64.56749725341797,64.99749755859375,974800.0,0.02476777882219361,1.547837438592875,24.05218983670917,45.885066141914095,62.842809078234204,-0.0788416437502093,-1.3906015554114077,-13.331006076580337,-13.882847952001569,34.834833595334956,1.6975021362304688,5.119803404389117,0.9449975967407198,-5.0925508075028745,6.982546000984307,-2.0737766053810702,3.96377179886251,2.8607398136705484,81.77589238188965,28.663207525682274,3.0187742021217936,5,-1.3737468719482422,-5.863748550415039,-17.436246871948242,-19.571247100830078,0.4875030517578125,4,-0.03153314188392575,-1.0685928333379238,64.59999847412111,16.387718242022878,64.31749725341797,2.303702419929087,65.16249847412111,-0.03153314188392575
7887,2020-06-01,65.51499938964844,66.32499694824219,65.33750152587889,65.96749877929689,860400.0,-0.010347395621925881,-1.4458238851095484,-0.37629905972820854,36.0978850088731,57.80039587944186,0.44745315876822644,-0.027316469877618488,-12.135933130398314,-13.147896016672199,35.25114282214658,0.9874954223632955,4.534289835780726,-0.17150001525878622,-4.746806570208989,4.403806539691416,-2.4591532927338875,2.116153262216315,3.08399326725754,71.2752066554284,22.503014581380455,2.2876532774750995,6,-0.9549999237060547,-5.178750991821289,-16.751249313354492,-18.886249542236328,2.9875030517578125,0,-0.03148134044439721,1.547837438592875,66.19999694824219,-1.0685928333379238,64.59999847412111,16.387718242022878,64.31749725341797,-0.03148134044439721
7888,2020-06-02,65.95999908447266,66.05000305175781,64.41249847412111,65.25250244140625,1183200.0,0.006792333037776599,2.690132127536997,-1.5635306019220552,42.183191394558946,54.185277145938926,-0.12646179377642852,0.06686841052054149,-12.061939786686253,-13.536333805245135,34.90578828450883,1.6375045776367045,3.8067889403124013,-0.06662521362304119,-3.455991829408717,3.3227414021626345,-1.761308521515872,1.6280580942697895,2.20495411372697,92.64116508348889,45.015393753333754,1.6946833078928372,6,-1.3999996185302734,-5.227500915527344,-17.130623817443848,-19.331249237060547,3.382499694824233,1,0.0008717821009729398,-1.4458238851095484,65.51499938964844,1.547837438592875,66.19999694824219,-1.0685928333379238,64.59999847412111,0.0008717821009729398
7889,2020-06-03,64.85749816894531,65.98000335693361,64.36000061035156,65.98000335693361,906000.0,-0.016714689672985172,1.8864058071487808,-1.5865872990197865,47.66537808210888,51.30114823445512,1.063588004533429,1.5100409193967153,-10.467379691413726,-12.389454671860932,33.98507470771845,1.6200027465820455,2.947082286523539,-1.3362510681152315,-4.05153182141234,1.3790296851818766,-2.6938914447637785,0.021389308533315443,2.8994579380703414,39.918099099464925,-10.105672651403587,1.3576403766485523,6,-0.3087482452392578,-4.102499008178711,-15.680623054504395,-18.228748321533203,3.2425003051757955,2,0.025363363048261922,2.690132127536997,65.95999908447266,-1.4458238851095484,65.51499938964844,1.547837438592875,66.19999694824219,0.025363363048261922
7890,2020-06-04,63.13750076293945,65.16500091552734,62.8375015258789,64.47000122070311,724800.0,-0.026519638508495813,-1.4087975949134783,1.1870773266996713,41.81882737633912,48.1042053524624,2.356952016328421,3.2161495997113008,-8.261457139383126,-10.632434717441583,32.06576589838217,2.3274993896484446,1.9523302422500137,-2.942748451232916,-5.968441382473316,0.08294448000748389,-4.455594916853116,-1.429901985612716,4.235938078363276,8.602139952265818,-42.525099907042055,1.5128464656201994,6,1.1837482452392578,-2.263751983642578,-13.701251029968262,-16.508750915527344,2.6450004577636577,3,0.06584830498147043,1.8864058071487808,64.85749816894531,2.690132127536997,65.95999908447266,-1.4458238851095484,65.51499938964844,0.06584830498147043
7891,2020-06-05,64.14499664306639,65.13500213623047,62.7125015258789,63.852500915527344,1117200.0,0.01595717074563585,1.1320074396868278,-0.21950891336273562,40.55955678372849,45.142595669053264,1.062620329885121,2.1843959414994316,-8.782337207904533,-11.601304137286078,29.884543329840156,2.4225006103515696,1.2724367369408753,-1.8487524032592972,-4.995641053324036,1.2981362468054414,-3.4221967282916665,-0.27530807822692793,2.8679359684661847,39.653894322455834,-11.667207572699013,1.573444325032369,6,0.1312541961670064,-3.271247863769517,-14.16937160491942,-17.516246795654283,2.522506713867216,4,0.051718841007548866,-1.4087975949134783,63.13750076293945,1.8864058071487808,64.85749816894531,2.690132127536997,65.95999908447266,0.051718841007548866
7892,2020-06-08,63.75,64.86499786376953,62.7400016784668,63.084999084472656,1312400.0,-0.006157871443416618,-2.1365356245988223,2.2735406124472908,39.81688930593481,43.03208992070007,1.129621879880176,2.397103172411022,-8.00674431179884,-11.171821167768897,27.383328041666843,2.1249961853027344,0.42576443951108445,-2.0499990463256808,-5.250704978150182,1.1507068854988205,-3.6503520122379314,-0.4496460804134301,2.9240567555486336,31.086082390565533,-20.315903929413484,1.6003529659122513,6,0.09499931335449219,-2.876251220703125,-12.349374771118164,-15.728750228881836,4.8249969482421875,0,0.04607843137254908,1.1320074396868278,64.14499664306639,-1.4087975949134783,63.13750076293945,1.8864058071487808,64.85749816894531,0.04607843137254908
7893,2020-06-09,63.12749862670898,64.8125,63.07500076293945,64.13249969482422,572800.0,-0.009764727424172892,-2.130638293485097,-1.5112777210513741,42.971669116398296,42.59425615576799,1.601518345039885,2.62139895778693,-6.987478274671368,-10.527843141613417,24.367416435427998,1.7374992370605469,-0.3425018416854613,-2.3343753814697337,-5.11737064597056,0.44861988303109257,-3.725873013720154,-0.9428777492193134,3.228014824214746,12.700745777275424,-39.982643509436805,1.3914976322504145,6,1.3912506103515696,0.36750030517578836,-11.236248970031731,-15.106248855590813,5.040004730224631,1,0.08514520504734735,-2.1365356245988223,63.75,1.1320074396868278,64.14499664306639,-1.4087975949134783,63.13750076293945,0.08514520504734735
7894,2020-06-10,65.5,65.73249816894531,63.45750045776367,63.8650016784668,1155200.0,0.03758269256509439,1.1666699969663996,-1.6268622724943425,42.736791231592036,42.19280604904975,-0.6544248951180975,0.03571718387277656,-8.97904650758332,-12.861301158918728,21.29364018790965,2.6049995422363352,-0.9413092914544592,0.1746261596679659,-2.2858109060832845,2.6350632254192163,-1.0555923732076593,1.4048446925435911,0.556082744576301,92.30137657672225,41.50920107788359,1.2302185328756234,6,-0.9812507629394531,-0.5925006866455078,-12.320000648498535,-16.408750534057617,4.44000244140625,2,0.058664103500715825,-2.130638293485097,63.12749862670898,-2.1365356245988223,63.75,1.1320074396868278,64.14499664306639,0.058664103500715825
7895,2020-06-11,60.50749969482422,65.04250335693361,60.50249862670898,65.04250335693361,1877600.0,-0.07622137870497381,1.0022055409379385,-2.773705393077551,32.4381854045445,40.69870818934202,4.130914762418044,4.889024782705604,-3.646342758450423,-7.863182400050476,19.76506966022747,4.997501373291023,-1.3498121763297206,-4.5703742980957,-7.838228784695417,-1.3025198114959835,-6.204301541395566,-2.936447054795842,5.267118185785506,0.09562272567815629,-48.43122742044143,1.6339272432998595,6,2.906248092651367,5.058748245239258,-5.849373817443848,-10.223749160766602,10.232498168945312,3,0.1254802928164349,1.1666699969663996,65.5,-2.130638293485097,63.12749862670898,-2.1365356245988223,63.75,0.1254802928164349
7896,2020-06-12,61.43249893188477,63.01750183105469,60.2750015258789,61.52750015258789,1221600.0,0.01528734853903857,-1.27593760981122,0.020948433073354894,35.98263398735958,40.685902520284955,2.7474509953578874,3.8395455159192196,-4.1796064795332555,-8.780719902427379,18.496876182789997,2.7425003051757884,-1.398348249031642,-3.4413751602172837,-7.083011273811273,0.2002609533767128,-5.2621932170142784,-1.620557103420289,4.29999923706054,21.209310453290694,-26.06025300118677,1.8208180567969974,6,1.7300033569335866,4.020000457763665,-4.801873207092299,-9.176248550415053,7.8074989318847585,4,0.07080946346723649,1.0022055409379385,60.50749969482422,1.1666699969663996,65.5,-2.130638293485097,63.12749862670898,0.07080946346723649
7897,2020-06-15,63.59000015258789,63.599998474121094,60.790000915527344,61.04249954223633,682000.0,0.03511986746779283,1.1889001476850298,-26.81545133312118,45.89479458188289,41.098302874432065,0.3220383922096417,1.5041831705135564,-5.955665810580278,-10.90883699965606,16.80542933403782,2.80999755859375,-1.410498449855993,-1.1219989776611357,-4.684960488216021,2.4409625328937494,-2.903479732938578,0.6594817776163069,1.5967483520507812,60.74211022961597,11.275067536712548,1.781480755277441,6,-0.4624977111816406,1.8624992370605469,-6.331249237060547,-10.903749465942383,5.392498016357422,0,0.04839602448436975,-1.27593760981122,61.43249893188477,1.0022055409379385,60.50749969482422,1.1666699969663996,65.5,0.04839602448436975
7898,2020-06-16,62.71749877929688,65.10749816894531,62.43500137329102,64.80750274658203,895600.0,-0.013720732366683253,-1.013181185990649,-0.8204135295562196,45.828990914732145,40.89425985583465,0.7668654610324666,2.174723687156721,-4.668293022796256,-10.010050199080347,14.763719612432007,2.6724967956542898,-1.5680551994261265,-1.7955001831054673,-5.336049889880279,1.7450495236693442,-3.565775036492873,-0.025225329718061573,-2.442497253417983,44.7549016181458,-4.913072244914616,1.7702748533874073,6,0.28625106811522727,2.7350006103515554,-4.8162488937378,-9.399999618530273,5.637504577636726,1,0.09339495807315057,1.1889001476850298,63.59000015258789,-1.27593760981122,61.43249893188477,1.0022055409379385,60.50749969482422,0.09339495807315057
7899,2020-06-17,63.84500122070313,64.60250091552734,62.93000030517578,63.45500183105469,590000.0,0.0179774777909103,-1.322913576060696,-0.1866022245666078,48.114862712765856,41.59381933765984,-0.5803986288763312,1.0068947652213964,-5.425034011544874,-11.0892752441016,13.10720473353536,1.8850021362304616,-1.4804142633839632,-0.6096229553222585,-4.153993094765674,2.9347471841211643,-2.3818080250439735,1.1625621143994493,-3.4733497619629077,73.8748510037024,23.344782207995394,1.772185069721711,6,-0.8412513732910227,1.6074981689453054,-4.440002441406257,-9.227502822875984,3.6725006103515554,2,0.06770306294283235,-1.013181185990649,62.71749877929688,1.1889001476850298,63.59000015258789,-1.27593760981122,61.43249893188477,0.06770306294283235
7900,2020-06-18,63.474998474121094,64.77500152587889,63.38000106811523,64.08499908447266,643600.0,-0.005795328365692853,-2.4875211001649067,-1.5641065769396014,42.750734930574325,41.83728357619827,-0.17599499107660677,1.1221520954380821,-4.673349047428218,-10.679961444332307,11.308681609507598,1.3950004577636648,-1.579422028781373,-0.7813755035400334,-4.055943496290411,2.493192489210344,-2.418659499915222,0.8559084928351552,-3.0086300811767686,66.21829635067616,18.82928058928583,1.637283996375189,6,-0.4712486267089844,0.9675025939941406,-3.547499656677246,-8.763750076293945,5.724998474121094,3,0.10185118743911348,-1.322913576060696,63.84500122070313,-1.013181185990649,62.71749877929688,1.1889001476850298,63.59000015258789,0.10185118743911348
7901,2020-06-19,64.42749786376953,64.72499847412111,62.76499938964844,63.92250061035156,1334400.0,0.015005898582837629,2.5636396423889085,-0.8278635215248769,47.14753698130122,42.651799984572314,-1.2116224370561781,-0.008793051275247876,-5.268669226678341,-11.593758478273188,9.379511871067107,1.9599990844726705,-1.6925790974026143,0.2841239929199162,-2.786854180614924,3.3551021664547562,-1.251365093847511,1.8196130796873362,-3.868306875305187,84.25012767205688,38.235047231416516,1.53548908676742,6,-1.4237480163574219,-0.14624786376953125,-4.499999046325684,-9.716249465942383,3.2425003051757812,4,0.09797835100390895,-2.4875211001649067,63.474998474121094,-1.322913576060696,63.84500122070313,-1.013181185990649,62.71749877929688,0.09797835100390895
7902,2020-06-22,65.55750274658203,65.93000030517578,63.97249984741211,64.20249938964844,1033200.0,0.017539170700092477,-1.1570223963412585,2.6831895574927107,48.98089319623156,43.319491548998236,-2.3001557294492727,-1.2868827366971516,-5.970144581197623,-12.674504584053182,7.467365017992972,1.9575004577636719,-1.539513843463176,1.4662536621093807,-1.4611926525492436,4.393699976767998,0.0025305047800685543,2.929976819438693,-4.907345614508067,89.34198362135487,47.19136403903503,1.4637231573293088,6,-2.4550018310546875,-1.2762527465820312,-4.319378852844238,-10.846254348754883,3.029998779296861,0,0.05617198585831562,2.5636396423889085,64.42749786376953,-2.4875211001649067,63.474998474121094,-1.322913576060696,63.84500122070313,0.05617198585831562
7903,2020-06-23,65.46499633789061,66.72000122070311,65.06749725341797,66.25,782000.0,-0.0014110727958783764,-1.0917747496305845,-0.5793370607478582,51.62107491033045,44.306634179969166,-2.0575826360316185,-1.2338100590716152,-5.426760586580627,-12.51469444269425,6.603251687323869,1.652503967285142,-1.4367110553126565,1.3586223602294751,-1.5951354660803645,4.312380186539315,-0.11825655292544468,2.835501273384395,-4.603645478892574,68.26790640251537,24.76767541992799,1.4768789131549198,6,-1.9674949645996094,-1.1837463378906108,-3.5206222534179545,-10.753747940063462,3.7525024414062784,1,0.053731032274094925,-1.1570223963412585,65.55750274658203,2.5636396423889085,64.42749786376953,-2.4875211001649067,63.474998474121094,0.053731032274094925
7904,2020-06-24,63.12749862670898,65.40000152587889,62.49250030517578,65.06749725341797,830800.0,-0.03570606953243971,1.2322404731676093,2.471324301208999,49.97416137805982,46.2550759548042,-0.10282945472759764,1.0645446089398618,-2.723950683120208,-10.110707042931423,6.4706651810025635,2.9724960327148295,-1.3418275537958735,-0.9193754196167063,-3.9030176387797653,2.0642667995463526,-2.411196529198243,0.5724456899648231,-1.9146287460086384,15.020654855470037,-31.535134797671383,1.4918211095815306,6,0.37000274658202414,0.8875007629394602,-0.558124542236321,-8.416250228881829,5.6625022888183665,2,0.08280867837226324,-1.0917747496305845,65.46499633789061,-1.1570223963412585,65.55750274658203,2.5636396423889085,64.42749786376953,0.08280867837226324
7905,2020-06-25,64.56749725341797,64.57749938964844,62.49499893188477,63.48249816894531,641200.0,0.022810956525049608,2.7692201470638875,-0.5592782744971556,51.067593978845565,47.931182620524865,-1.0128664785015218,-0.3984421071512827,-3.792183767174194,-11.464309776839357,6.107832624098999,2.0825004577636648,-1.2262241462326102,0.5222482681274414,-2.460160624433982,3.504657160688865,-0.9689561781532774,2.013452714408153,-3.0241994923174644,49.08329979588796,1.586122484473087,1.491204446280713,6,-0.8124961853027415,-0.5524978637695312,-1.4443731307983398,-9.85624885559082,5.1500015258789205,3,0.04568869327640779,1.2322404731676093,63.12749862670898,-1.0917747496305845,65.46499633789061,-1.1570223963412585,65.55750274658203,0.04568869327640779
7906,2020-06-26,64.11250305175781,64.71749877929689,63.58000183105469,64.55500030517578,1254400.0,-0.007046799411697391,1.9641838225791295,-0.40783191410068,50.9132204195117,48.48878549137251,-0.15392143429444616,-0.113684994501142,-3.047589964466191,-10.929159125447953,5.426526041290672,1.1374969482422017,-1.2993079465632107,0.17162876129150106,-2.634148215206096,2.9774057377890912,-1.2312597269572905,1.5745172495402997,-2.258603083081155,38.320577072659376,-10.787664480928669,1.4028884882487966,6,0.4649982452392578,-0.10875320434570312,-0.6418790817260742,-9.401254653930664,5.110000610351577,4,0.07935260135417366,2.7692201470638875,64.56749725341797,1.2322404731676093,63.12749862670898,-1.0917747496305845,65.46499633789061,0.07935260135417366
7907,2020-06-29,63.45249938964844,64.85500335693361,62.95249938964844,64.04250335693361,555200.0,-0.010294460997358867,-1.3930807802116036,1.3333505750099461,50.817200253916525,49.04303097350411,0.5414677016871039,0.4046240402508303,-2.1145146222727647,-10.185117363828013,4.785786863242057,1.9025039672851705,-0.738520507786049,-0.38524990081786825,-3.097474507342625,2.3269747057068955,-1.7413622040802466,0.97086240244451,-1.3066333458501944,22.708429960278504,-29.724325637728686,1.3561123032623814,6,1.1537513732910156,0.3237495422363139,0.2774991989135742,-8.741250991821289,3.5149993896484517,0,0.06646702367700441,1.9641838225791295,64.11250305175781,2.7692201470638875,64.56749725341797,1.2322404731676093,63.12749862670898,0.06646702367700441
7908,2020-06-30,66.01750183105469,66.25250244140625,61.87749862670898,63.92250061035156,867600.0,0.04042397803205677,2.4113057703747827,-3.5508256501104754,51.28875968992248,49.39568619318819,-1.6832092131554077,-2.272354345880224,-4.322410905430942,-12.641172004430793,4.299512848769998,4.375003814697273,-0.20492146637521103,2.176877403259276,-0.5449247328603661,4.898679539378911,0.8159763351994513,3.5377784713190934,0.7024993896484233,94.62856216120069,45.28752796928014,1.3609010680598177,6,-1.718751907348647,-2.2862510681152344,-2.287503242492676,-11.306253433227539,0.6199951171875,1,0.03892906613463021,-1.3930807802116036,63.45249938964844,1.9641838225791295,64.11250305175781,2.7692201470638875,64.56749725341797,0.03892906613463021
7909,2020-07-01,66.50250244140625,67.0,65.20500183105469,65.90000152587889,774800.0,0.007346545944630467,1.2472646343851337,0.2875897682413504,69.25175654757732,52.34024415063296,-1.9574466457349473,-2.7698058708792814,-4.377505523792003,-13.000165485564686,3.9223068304248425,1.7949981689453125,-0.013607665584686401,2.57962779998779,-0.36209539801653534,5.521350997992116,1.1087662009856274,4.050489398989953,-4.625003814697273,90.28799560332523,33.28359369592354,1.4708615990021614,7,-2.063753128051758,-2.865001678466797,-3.27750301361084,-11.791254043579102,-0.0625,2,0.04082547630869615,2.4113057703747827,66.01750183105469,-1.3930807802116036,63.45249938964844,1.9641838225791295,64.11250305175781,0.04082547630869615
7910,2020-07-02,67.29499816894531,68.22250366210939,66.22499847412111,66.54250335693361,527200.0,0.011916780548781869,-1.8792772581559236,1.2489521469906144,68.98783770393322,54.766944230925404,-2.403885082449804,-3.4096782982226586,-4.782307660483852,-13.679248504765937,4.292186175356673,1.9975051879882812,0.28770069769493034,3.1642486572265653,-0.11231593478844104,6.440813249241572,1.5259663612190622,4.8025309532340685,-5.417499542236335,85.38211572742203,22.86466173265805,1.638282296007505,7,-2.244997024536133,-3.046245574951172,-4.718749046325684,-12.583749771118164,-2.8199996948242045,3,0.02221565922074631,1.2472646343851337,66.50250244140625,2.4113057703747827,66.01750183105469,-1.3930807802116036,63.45249938964844,0.02221565922074631
7911,2020-07-06,67.46250152587889,68.8125,67.03749847412111,68.27749633789061,840000.0,0.0024890907421240005,-1.1321327926318516,-1.0830570510286017,64.39857766329987,56.48002028282188,-2.341871565870207,-3.495094442319413,-4.567329360225351,-13.73049518793222,4.8110532770384795,1.775001525878892,0.48172654229637146,3.1658767700195227,-0.4336987990413803,6.765452339080419,1.3660889854890712,4.965664554549974,-5.331202697753895,80.53355145219729,17.056578724721717,1.7997877845304493,7,-2.1175022125244,-2.918750762939439,-4.881252288818345,-12.751253128051744,-2.0074996948242045,0,0.03342593592609333,-1.8792772581559236,67.29499816894531,1.2472646343851337,66.50250244140625,2.4113057703747827,66.01750183105469,0.03342593592609333
7912,2020-07-07,66.6875,68.13249969482422,66.68499755859375,66.98249816894531,496000.0,-0.011487885986285251,-8.64991607751386,0.361963247615214,64.8689031342206,57.95200119658745,-1.5530422750402835,-2.623233655510589,-3.3474571984434505,-12.84240367895081,5.293567043576202,1.4475021362304688,0.8310587461132286,2.244000244140622,-1.498543945786082,5.986544434067319,0.37272814917727715,4.115272339103967,-4.155329101562501,69.35833339292368,3.368020204673556,1.8712720949633486,7,-1.3425006866455078,-2.143749237060547,-4.106250762939453,-11.976251602172852,-0.832496643066392,1,0.03801317581419883,-1.1321327926318516,67.46250152587889,-1.8792772581559236,67.29499816894531,1.2472646343851337,66.50250244140625,0.03801317581419883
7913,2020-07-08,68.50250244140625,68.91999816894531,67.07499694824219,67.07499694824219,545200.0,0.027216531455014126,-1.5849304672217888,-4.839031707443231,66.5894805494789,59.798147771189576,-3.2317117425627657,-4.231878132544537,-4.743903711184714,-14.533332367212402,5.914511490509629,2.2324981689453125,1.0773018505901888,3.790252494812009,-0.3093145258002039,7.889819515424222,1.7404689845059096,5.840036005118115,-5.593511796874999,88.76188050898277,22.7870392428366,2.049783510306106,7,-3.1037540435791016,-3.9050025939941406,-6.054378509521484,-13.791254043579102,-1.9300003051757812,2,-0.022407993976896412,-8.64991607751386,66.6875,-1.1321327926318516,67.46250152587889,-1.8792772581559236,67.29499816894531,-0.022407993976896412
7914,2020-07-09,69.34249877929689,69.76249694824219,67.63749694824219,68.61250305175781,651200.0,0.012262272295952004,1.7070200503445394,0.5113785768494964,70.22228965337355,61.92644729058158,-3.461401948164152,-5.026979964256114,-5.113748553651348,-15.25460715955603,6.308634510391332,2.125,1.2357607992285295,4.43812389373781,-0.14814969063712624,9.02439747811274,2.144987101550342,6.731260685925278,-5.952627532812514,88.12725512059336,21.26684379218689,2.293136792187466,7,-3.5225009918213033,-4.323749542236342,-6.6962499618530416,-14.63125038146974,-4.0849990844726705,3,-0.03900929269457354,-1.5849304672217888,68.50250244140625,-8.64991607751386,66.6875,-1.1321327926318516,67.46250152587889,-0.03900929269457354
7915,2020-07-10,68.09999847412111,69.63249969482422,67.88500213623047,69.55000305175781,543600.0,-0.017918308786800563,1.1640865264241949,-1.9863192659015743,62.409185894173866,63.20377678776626,-1.8608039641678857,-3.3587066157602123,-3.4576636089306874,-13.89074293204213,6.52405040125262,1.74749755859375,1.3213396188944841,2.8159986495971765,-1.485977576748013,7.117974875942373,0.6650105364245746,4.966986762769771,-4.072864657460954,45.97891782812027,-17.91008498002764,2.1509881131725974,7,-2.280000686645522,-3.081249237060561,-5.44812393188478,-13.38875007629396,-2.4225006103515767,4,-0.024375860057407772,1.7070200503445394,69.34249877929689,-1.5849304672217888,68.50250244140625,-8.64991607751386,66.6875,-0.024375860057407772
7916,2020-07-13,65.78250122070311,69.3125,65.55750274658203,68.80999755859375,794400.0,-0.0340307974353139,-1.159600001755148,2.087921917339748,50.70377999852992,63.19117453716775,0.8029314051478451,-0.7363623187533648,-0.8563660936255104,-11.481250519452232,6.232923164943326,3.7549972534179688,1.584380636125431,0.2810012817382699,-3.6224807243832373,4.184483287859777,-1.6707397213224766,2.2327422847990235,-1.1818310908847565,5.350743980390005,-53.03347247866357,1.9517410030607518,7,0.03749656677247515,-0.7637519836425639,-3.185002326965318,-11.071252822875962,-0.1750030517577983,0,-0.019876148250965286,1.1640865264241949,68.09999847412111,1.7070200503445394,69.34249877929689,-1.5849304672217888,68.50250244140625,-0.019876148250965286
7917,2020-07-14,66.66750335693361,66.79250335693361,64.33249664306639,65.88749694824219,900000.0,0.013453458287657316,3.776682345098253,-0.25764074391412073,53.58369030403908,63.44616682762514,0.47152279896404536,-1.4535061815022203,-1.4619038449994406,-12.26107192292848,6.1220977797198675,2.460006713867216,1.7585081289026334,1.0121282577514847,-2.815987869736958,4.840244385239927,-0.9019298059927365,2.926186321495706,3.0949935913085795,43.00196284780173,-13.548253586830967,1.9140580637442217,7,0.3799934387206889,-1.648754119873061,-4.092503547668471,-10.877504348754897,-1.6550064086914205,1,-0.018187294631197837,-1.159600001755148,65.78250122070311,1.1640865264241949,68.09999847412111,1.7070200503445394,69.34249877929689,-0.018187294631197837
7918,2020-07-15,68.57499694824219,68.59249877929689,66.63749694824219,66.79750061035156,716000.0,0.02861204477833801,1.1572433997844647,2.2788227354088613,66.66157184503558,63.15836852734273,-1.1566756926942077,-3.056372366592001,-3.135266628204789,-14.03988832275742,6.543420373655204,1.9550018310547017,2.0425702450439047,2.62674694061279,-1.150924505548005,6.404418386773592,0.7379112175323854,4.515582663693195,1.078899993896485,78.13075629354766,15.652864477368333,1.8888357230804012,7,-1.5275001525878906,-3.5562477111816406,-6.215622901916504,-12.71999740600586,-3.964996337890625,2,-0.03966450911199493,3.776682345098253,66.66750335693361,-1.159600001755148,65.78250122070311,1.1640865264241949,68.09999847412111,-0.03966450911199493
7919,2020-07-16,68.16750335693361,68.91500091552734,67.53749847412111,68.57250213623047,620800.0,-0.005942305642625656,1.5275359072710213,-0.2278478839385275,61.75321291682736,62.354521328775405,-0.5455328101329115,-2.4331951086738997,-2.569550909815419,-13.487176942976163,7.0333015245543145,1.3775024414062358,2.406081087158512,2.003128242492693,-1.7624649132633436,5.768721398248736,0.12033166461466749,3.885924820370718,1.3799655792236223,72.35857557846646,7.848187952963059,1.8827965778780202,7,-1.120006561279311,-3.148754119873061,-4.160629272460952,-11.33125495910646,-3.7125015258789205,3,-0.02339826372034648,1.1572433997844647,68.57499694824219,3.776682345098253,66.66750335693361,-1.159600001755148,65.78250122070311,-0.02339826372034648
7920,2020-07-17,69.94000244140625,70.26999664306639,68.34999847412111,68.34999847412111,784000.0,0.026002112402321975,-1.4150860104124257,-3.9259475548188805,67.51841926851353,62.70117039602137,-2.1270650147020405,-3.896283049927746,-4.285455242382881,-15.086789667675689,7.6614005463757255,2.102493286132784,2.6417395588878065,3.4523771286010714,-0.44867097087421826,7.353425228076368,1.5018530788634195,5.402901178338723,-5.607505798339858,94.44220291940813,25.519377773815563,1.9505240497376484,7,-2.638755798339858,-4.667503356933608,-5.2268781661987305,-12.676254272460938,-7.357501983642578,4,-0.06695027999898773,1.5275359072710213,68.16750335693361,1.1572433997844647,68.57499694824219,3.776682345098253,66.66750335693361,-0.06695027999898773
7921,2020-07-20,70.73999786376953,71.66999816894531,69.84750366210939,70.5250015258789,565600.0,0.01143830990045358,-1.321660786657749,0.13521748518509755,71.72456551414822,63.462910660457766,-2.696859373267756,-4.4260392247449545,-5.03346422371429,-15.70825006875117,8.593348769447456,1.8224945068359233,2.5398539577754207,3.9367475509643555,-0.2718276973119771,8.145322799240688,1.8324599268261892,6.041035175102522,-6.2887512207031335,87.32538178158156,12.038040211824352,2.104287624138167,7,-2.738750457763672,-4.767498016357422,-6.25,-12.904998779296875,-8.009998321533203,0,-0.07156488765732394,-1.4150860104124257,69.94000244140625,1.5275359072710213,68.16750335693361,1.1572433997844647,68.57499694824219,-0.07156488765732394
7922,2020-07-21,69.23999786376953,71.2750015258789,69.02999877929689,71.17749786376953,641600.0,-0.021204411157725644,1.1055053092532567,-9.011781405251952,60.25783814055783,62.759394837244315,-0.8903395940407961,-2.7784638140327615,-3.5542524278620533,-14.017384508042014,9.082263232786577,2.245002746582017,2.356612851071162,2.2526227951049833,-2.047690897513874,6.552936487723841,0.1024659487955546,4.402779641414412,-4.500001159667974,51.71386555895818,-20.254209515377518,2.1501568463094296,7,-1.2387504577636719,-3.009998321533203,-4.932497024536133,-11.404998779296875,-6.047496795654304,1,-0.052462446662277507,-1.321660786657749,70.73999786376953,-1.4150860104124257,69.94000244140625,1.5275359072710213,68.16750335693361,-0.052462446662277507
7923,2020-07-22,68.98249816894531,70.27249908447266,68.50499725341797,69.69249725341797,619200.0,-0.003718944291865145,-1.123124155153848,0.3664511403729839,58.01033222407974,61.4025106784339,-0.6231199254969084,-2.3651948584591906,-3.3939805854865455,-13.5521327521097,9.178476841448344,1.7675018310546875,2.2796447828190054,1.8192480087280245,-2.5065510483293565,6.1450470657854055,-0.3436515198006589,3.982147537256708,-3.9653014062500063,34.966722360173684,-33.25124546646385,2.1628995285286887,7,-0.9812507629394531,-2.208749771118164,-4.692497253417969,-11.147499084472656,-5.722499847412109,2,-0.05755084733203164,1.1055053092532567,69.23999786376953,-1.321660786657749,70.73999786376953,-1.4150860104124257,69.94000244140625,-0.05755084733203164
7924,2020-07-23,68.35500335693361,70.05249786376953,67.99749755859375,69.39749908447266,381600.0,-0.00909643501855939,-1.3385396770272617,1.4683057349480249,53.46068104206265,60.408232361532654,-0.16811087552119375,-1.3976463897000002,-2.8194949770311126,-12.753353728583448,9.588529725018054,2.0550003051757812,2.246345399157377,0.9303779602050923,-2.9805028934922007,4.841258813902385,-1.0250624666435613,2.885818387053746,-3.071694537988307,9.734669541842077,-53.98595222264612,1.9554404268486476,7,-0.3537559509277486,-1.5812549591064595,-4.1268787384033345,-10.520004272460952,-5.095005035400405,3,-0.05478754389092089,-1.123124155153848,68.98249816894531,1.1055053092532567,69.23999786376953,-1.321660786657749,70.73999786376953,-0.05478754389092089
7925,2020-07-24,67.51750183105469,67.96499633789061,66.89250183105469,67.94499969482422,288000.0,-0.01225223443418888,3.5882986536109893,0.4100715738938303,50.17203747834919,60.34914985929036,0.6460088921532758,-0.345521259108736,-1.9564475778678059,-11.730694119099311,9.834872122571978,1.4625015258789205,2.013210576455876,-0.054623794555666905,-3.7270392179801632,3.6177916288688223,-1.890831506267915,1.7815839171565813,-1.978725438109393,13.082165967205157,-46.50776360516129,1.8362077117122453,7,0.4837455749511719,-0.7437534332275391,-3.289377212524414,-9.393753051757812,-3.6525001525878906,4,-0.04535860950043924,-1.3385396770272617,68.35500335693361,-1.123124155153848,68.98249816894531,1.1055053092532567,69.23999786376953,-0.04535860950043924
7926,2020-07-27,69.19999694824219,69.40750122070311,67.36750030517578,68.01499938964844,561200.0,0.02491939232878493,1.5499914169639215,-2.7719379651276927,57.43673587368401,60.77726603369534,-0.5595800663445516,-1.7152747693360197,-3.5950924764418772,-13.233572357222343,10.367617949974456,2.0400009155273295,1.6671942010993916,1.3734966278076115,-1.9809462526806811,4.727939508295904,-0.3037248124365419,3.050718068051765,-3.4159716842568884,52.65248780080185,-5.466268727089378,1.6772214402441468,7,-0.0462493896484375,-2.426248550415039,-5.476871490478516,-10.218748092651367,-4.839996337890625,0,-0.09562856621840665,3.5882986536109893,67.51750183105469,-1.3385396770272617,68.35500335693361,-1.123124155153848,68.98249816894531,-0.09562856621840665
7927,2020-07-28,67.66999816894531,69.69000244140625,67.625,69.41000366210939,320400.0,-0.022109809924431456,-1.2568310111647532,-1.4683620911666357,47.493584542998036,58.64748966680228,1.260089062767662,0.15482698225065405,-2.080511046456394,-11.516619706932808,10.696034423502216,2.06500244140625,1.5001982687969786,-0.3673770904540987,-3.0211373785185742,2.286383197610377,-1.6942572344863294,0.9595030535781319,-1.6505339887616088,23.00286892554111,-29.949257132785203,1.326880144032237,7,1.6112518310546875,-0.8962497711181641,-4.027498245239258,-8.688749313354492,-2.277496337890625,1,-0.0730013116651157,1.5499914169639215,69.19999694824219,3.5882986536109893,67.51750183105469,-1.3385396770272617,68.35500335693361,-0.0730013116651157
7928,2020-07-29,68.58750152587889,69.38249969482422,67.91249847412111,67.91249847412111,370400.0,0.01355849537106435,-3.3555394805254934,-0.38793156367014614,47.737493558330236,57.090187515858155,0.38503674314203806,-0.5905439168400761,-2.9988973146781888,-12.240414957960368,11.536603079385856,1.7125015258789062,1.753153596769664,0.4216262817382699,-2.0638732544931457,2.9071258179696855,-0.821123486377445,1.6643760498539848,-2.3420159861447303,53.63929819139619,4.924402183324908,1.242749768115708,7,0.693748474121108,-1.8137531280517436,-4.89562606811522,-9.606252670288072,-5.922500610351548,2,-0.07865865263699778,-1.2568310111647532,67.66999816894531,1.5499914169639215,69.19999694824219,3.5882986536109893,67.51750183105469,-0.07865865263699778
7929,2020-07-30,69.21749877929689,69.51000213623047,68.09999847412111,68.10250091552734,432400.0,0.009185306934971216,-1.517857507782683,1.6518412188892557,53.47644199252747,55.52996781852637,-0.0897987355208727,-1.061115403538821,-3.5681539956736543,-12.648959665047627,12.113339280871712,1.4100036621093608,1.9200804478488323,0.9158737182617358,-1.4821366614165044,3.313884097939976,-0.28313147157737717,2.1148789081008488,-2.755032734394277,83.10979234960806,32.64229213862029,1.1990051898391194,7,0.06375122070311079,-2.4437503814697408,-5.3281230926513885,-10.236249923706069,-7.662498474121108,3,-0.086069282520009,-3.3555394805254934,68.58750152587889,-1.2568310111647532,67.66999816894531,1.5499914169639215,69.19999694824219,-0.086069282520009
7930,2020-07-31,68.79000091552734,70.88999938964844,67.88749694824219,69.40499877929689,1009200.0,-0.006176153014899377,-1.4814010309115844,-0.5515686475760432,60.60287531772399,54.294224463368124,0.17591578235379757,-0.5437514170363897,-3.1618885135419816,-11.997532457225446,12.412811039452553,3.00250244140625,1.6785783090853243,0.41362571716308594,-1.9451481424923287,2.7723995768185006,-0.7657612126646143,1.5930126469907862,-2.119233585663025,40.38327835547248,-15.138870399384338,1.1793869298277055,7,0.2937507629394531,-2.0162525177001953,-5.033750534057624,-9.808752059936523,-7.405002593994141,4,-0.08038962814937112,-1.517857507782683,69.21749877929689,-3.3555394805254934,68.58750152587889,-1.2568310111647532,67.66999816894531,-0.08038962814937112
7931,2020-08-03,69.71749877929689,71.0,69.21499633789061,69.61250305175781,1008400.0,0.013483033165074376,-2.9666344539951255,-0.17072535324841576,60.720570449371,54.34563916434736,-1.0190395141575834,-1.3635589001837758,-4.076019804119085,-12.663895046410893,12.510032359362535,2.2099990844726562,1.6027850739976373,1.2283737182617358,-1.1618393889140464,3.618586825437518,0.03326716467384472,2.423480271849627,-2.846762215869333,61.999963831018945,4.691925714607365,1.195106553587891,8,-0.7712478637695455,-2.9437503814697408,-5.832498550415053,-10.604999542236342,-7.2099990844726705,0,-0.08394588450967255,-1.4814010309115844,68.79000091552734,-1.517857507782683,69.21749877929689,-3.3555394805254934,68.58750152587889,-0.08394588450967255
7932,2020-08-04,69.22250366210939,71.12750244140625,64.98750305175781,71.12750244140625,1770400.0,-0.007100012562907598,5.446197715585601,-18.143583781424528,52.52686148737973,53.73636463804736,-0.5886944257962199,-0.7050588067331915,-3.570313543177207,-11.85170770660394,12.371044446057883,6.1399993896484375,1.2365195049327866,0.6066284179687642,-1.6462290867064553,2.8594859226439837,-0.5198003343688384,1.7330571703063669,2.4474945068359233,68.97395816506854,13.70914164472994,1.1264287523376078,8,-1.165000915527358,-2.4487552642822408,-4.931878089904799,-9.415004730224624,-7.642501831054702,1,-0.07024454179659256,-2.9666344539951255,69.71749877929689,-1.4814010309115844,68.79000091552734,-1.517857507782683,69.21749877929689,-0.07024454179659256
7933,2020-08-05,66.96749877929689,69.74749755859375,66.69499969482422,69.74749755859375,763600.0,-0.03257618207251911,1.1960425928975245,1.4593178796277047,45.907209579118124,52.89709003105352,1.5091248007669549,1.506278811435621,-1.284238018205599,-9.341855227582187,11.902627918729621,3.0524978637695312,0.634567960753941,-1.5716262817382614,-3.9422567869472687,0.799004223470746,-2.756941534342758,-0.3863110291337648,4.568849487304675,32.24749062479055,-19.9935784808006,1.1853152526045017,8,1.090003967285142,-0.19375038146974077,-2.77624893188478,-6.641250610351577,-6.029998779296889,2,-0.023518825952166478,5.446197715585601,69.22250366210939,-2.9666344539951255,69.71749877929689,-1.4814010309115844,68.79000091552734,-0.023518825952166478
7934,2020-08-06,66.63749694824219,67.80249786376953,65.58499908447266,67.61750030517578,488000.0,-0.004927790899616591,2.2851870899195803,0.35251934793347783,37.5070565132917,51.48986992382491,1.7543681390275054,1.7109598956066918,-0.8991185030850772,-8.682689020436072,11.236476123782785,2.217498779296875,0.35748451805807235,-1.7663780212402287,-4.249983257943342,0.7172272154628843,-3.008180639591785,-0.5245754028886722,4.767874414062504,26.87286743490784,-19.20262168654768,1.241802618351553,8,1.4200057983398438,1.3637504577636719,-2.6224966049194336,-6.311248779296875,-4.802497863769531,3,-0.05961352413642296,1.1960425928975245,66.96749877929689,5.446197715585601,69.22250366210939,-2.9666344539951255,69.71749877929689,-0.05961352413642296
7935,2020-08-07,66.44000244140625,67.51249694824219,65.66500091552734,66.43499755859375,397600.0,-0.0029637143632410545,-1.3915834592555283,-0.005107005784306856,32.95679210581869,48.76987617183988,1.9924759845675624,1.873785135861425,-0.6567720604254532,-8.187088411196768,10.534324658082259,1.8474960327148438,0.12161856195507426,-1.8808727264404297,-4.513704947957109,0.7519594950762496,-3.1972888371987693,-0.56445661568209,4.837011554687507,23.656344202529382,-16.49074250888777,1.3164161107583414,8,1.6175003051757812,1.5612449645996094,-2.4018774032592773,-6.1137542724609375,-5.037502288818359,4,-0.07352501439985004,2.2851870899195803,66.63749694824219,1.1960425928975245,66.96749877929689,5.446197715585601,69.22250366210939,-0.07352501439985004
7936,2020-08-10,64.47499847412111,66.45999908447266,64.3125,66.25749969482422,444800.0,-0.02957561551895016,-1.0379605696619534,-356.1524390243874,31.785151829773454,47.024494759259376,3.5947840927582604,3.937699740509956,1.2795944500907837,-5.9132975738370135,11.230548760128514,2.1474990844726562,-0.04401873261961953,-3.780501556396473,-6.7251853740336,-0.8358177387593457,-5.252843465215037,-2.3081596475779094,6.676225303085928,2.384422830633308,-34.800047422797064,1.4723419088185652,8,3.245002746582017,3.5162506103515483,0.1743783950805522,-4.1487503051757955,-3.324996948242209,0,-0.047925556040581574,-1.3915834592555283,66.44000244140625,2.2851870899195803,66.63749694824219,1.1960425928975245,66.96749877929689,-0.047925556040581574
7937,2020-08-11,65.45500183105469,66.03749847412111,64.375,64.69000244140625,728800.0,0.01519974222763154,-1.3835030572175695,-0.429171874197473,37.221522065976856,45.85605348233123,2.5340208423456545,3.0168781986252213,0.3038338159427951,-6.582466549716656,12.135881484161706,1.662498474121108,-0.07099410894920766,-2.739873123168948,-5.866518272111364,0.3867720257734675,-4.303195697640163,-1.1765505486977332,5.422672995064062,21.02120228643301,-15.764521820382583,1.5633225744712094,8,2.2649993896484375,2.5362472534179688,-0.5106267929077148,-5.118753433227539,-4.147502899169915,1,-0.045030968662077786,-1.0379605696619534,64.47499847412111,-1.3915834592555283,66.44000244140625,2.2851870899195803,66.63749694824219,-0.045030968662077786
7938,2020-08-12,65.85500335693361,66.32499694824219,65.38249969482422,65.79000091552734,413600.0,0.006111091814058112,-1.1420273269524206,0.08497057943554266,40.79189479919658,44.44665934973891,1.9060993433753026,2.532495764834877,-0.10153532376990881,-6.669505139767452,12.648701317050051,0.9424972534179688,-0.38116672849318434,-2.203871917724598,-5.493285881521487,1.085542046072291,-3.8485788996230355,-0.5591649358261606,4.760064476140386,44.19783097711002,3.8254939644001738,1.6447069818984423,8,1.864997863769517,2.1362457275390483,-0.9106283187866353,-5.5187549591064595,-4.880004882812514,2,-0.06491536417830612,-1.3835030572175695,65.45500183105469,-1.0379605696619534,64.47499847412111,-1.3915834592555283,66.44000244140625,-0.06491536417830612
7939,2020-08-13,66.57250213623047,66.95999908447266,65.5,65.78749847412111,445600.0,0.010895129340560805,-1.1470565135926578,12.076525821593386,46.488293935096536,42.87837252944696,0.8649053026015281,1.7806727061155527,-0.7806326494410314,-7.078986213125802,12.933475236180852,1.4599990844726562,-0.3663201459141021,-1.406623077392581,-4.761633899290018,1.9483877445048563,-3.0841284883413067,0.27088233355614477,3.7904629835205697,70.62513411057864,25.693661669647625,1.6775054109487206,8,1.1474990844726562,1.4187469482421875,-1.5743780136108398,-6.23625373840332,-7.147502899169922,3,-0.08464458981426437,-1.1420273269524206,65.85500335693361,-1.3835030572175695,65.45500183105469,-1.0379605696619534,64.47499847412111,-0.08464458981426437
7940,2020-08-14,65.25749969482422,66.43499755859375,64.68250274658203,66.37999725341797,398400.0,-0.019752937011670357,1.8438091936662004,-1.429926524899921,34.93793010979917,40.01363471393898,1.817227538492503,2.8742514736896396,0.6137316977824128,-5.4586494962467995,12.827535309110349,1.8899993896484375,-0.4655779324829723,-2.4875003814697294,-5.919006972030147,0.9440062090906878,-4.203253676749938,-0.7717470861895208,4.863446820136772,35.69405180785734,-7.919520472450181,1.7157532952802053,8,2.4625015258789062,2.7337493896484375,0.16187381744384766,-4.525001525878906,-4.447498321533196,4,-0.05244608859298683,-1.1470565135926578,66.57250213623047,-1.1420273269524206,65.85500335693361,-1.3835030572175695,65.45500183105469,-0.05244608859298683
7941,2020-08-17,65.67749786376953,67.17749786376953,65.27999877929689,65.44750213623047,457200.0,0.0064360138054542215,-5.716781894782614,-0.2048964167255723,41.68232038040278,38.80868570205265,0.8536603650540968,2.1666209384983404,0.24713254795977946,-5.5781898739638365,12.070314180249456,1.9199981689453125,-0.7398381332071153,-1.8143772125244197,-5.057361100837994,1.4286066757891547,-3.435869156681207,-0.19288526836763253,4.211110790593025,46.47631959360682,0.24507206181037589,1.621491944156789,8,1.3525009155273438,2.313751220703125,-0.25812435150146484,-4.92249870300293,-4.9299964904785085,0,-0.06509075178303814,1.8438091936662004,65.25749969482422,-1.1470565135926578,66.57250213623047,-1.1420273269524206,65.85500335693361,-0.06509075178303814
7942,2020-08-18,65.60749816894531,66.03749847412111,65.38749694824219,65.62999725341797,269200.0,-0.0010658094035405075,-1.810808135794588,-0.09782392357194984,36.61273992669485,37.7759668517834,0.3988928251675219,2.055938553542717,0.3835527020481919,-5.260295549899816,11.690244966698014,0.6500015258789205,-1.1302601524531326,-1.702751922607419,-4.94038187843212,1.5348780332172822,-3.3215669005197697,-0.0839369446950684,4.05806613924274,37.074037379519545,-7.880575997104714,1.6188149779123528,8,0.4500007629394531,2.3837509155273438,-0.1881246566772461,-4.7337493896484375,-7.552497863769531,1,-0.06794187810039565,-5.716781894782614,65.67749786376953,1.8438091936662004,65.25749969482422,-1.1470565135926578,66.57250213623047,-0.06794187810039565
7943,2020-08-19,65.01249694824219,65.97250366210939,64.80249786376953,65.63249969482422,362800.0,-0.009069103948620927,-1.250009169937305,27.556798914886404,31.050016365891793,37.05851794651674,0.7681976461945226,2.464630338035647,1.0594980119877704,-4.410638746860123,11.64948876401085,1.170005798339858,-1.6457602007013605,-2.0992530822753963,-5.391537111468651,1.1930309469178653,-3.7453950968720306,-0.45311106767876197,4.43894478761834,13.226246391702137,-25.790699854092427,1.6461420145966303,8,0.9000015258789062,2.9787521362304688,1.0206260681152344,-4.1387481689453125,-4.577495574951165,2,-0.056989012732537314,-1.810808135794588,65.60749816894531,-5.716781894782614,65.67749786376953,1.8438091936662004,65.25749969482422,-0.056989012732537314
7944,2020-08-20,64.61000061035156,65.05750274658203,64.41249847412111,64.80999755859375,420800.0,-0.006191061054170222,-1.1680771400728875,0.3225742939764967,31.120142635911094,36.854445783193675,0.9530745938878198,2.711178489153923,1.4634457761965507,-3.7787894230262182,11.923695873125736,0.6450042724609233,-2.028448331393861,-2.3144992828369197,-5.732646092570789,1.1036475268969497,-4.023572687703847,-0.6054258779699921,4.635883456074538,7.142935979293921,-30.391635462689425,1.7090734048669338,8,1.1349983215332031,3.3812484741210938,1.4231224060058594,-3.7362518310546875,-3.6749992370605398,3,-0.056260673299669994,-1.250009169937305,65.01249694824219,-1.810808135794588,65.60749816894531,-5.716781894782614,65.67749786376953,-0.056260673299669994
7945,2020-08-21,64.45500183105469,64.75,63.8025016784668,64.73500061035156,629200.0,-0.0023989905251918797,5.112940539476275,1.4000152590218966,24.447697808572684,36.03917311417137,0.8905397182151802,2.7668357166990774,1.779072638645772,-3.3883401476220527,12.843105509132258,0.9474983215332031,-2.160188777006212,-2.316373062133792,-5.89336180538271,1.2606156811151195,-4.104867433758244,-0.5278786905093398,4.59354687271437,19.333359706578808,-14.482470034494735,1.7884943716244563,8,1.0349979400634766,3.281248092651367,1.5781211853027344,-0.9600028991699219,-2.7650032043457102,4,-0.07803897992553721,-1.1680771400728875,64.61000061035156,-1.250009169937305,65.01249694824219,-1.810808135794588,65.60749816894531,-0.07803897992553721
7946,2020-08-24,62.58250045776367,64.85250091552734,62.44499969482422,64.85250091552734,526400.0,-0.02905129656499117,1.1211460222126248,8.10717983651226,21.563172166416678,34.29935645866468,2.756203284575818,4.340701386156951,3.763935216222407,-1.2721608443892904,13.416428399804776,2.407501220703125,-2.1987614779662294,-3.857999610900876,-7.703281920397359,-0.01271730140439331,-5.7806407656491245,-1.9353584561526276,6.151285424487256,3.827440769969149,-24.486044766990645,1.9226411547482427,8,2.228748321533203,4.474998474121094,3.704372406005845,2.3249988555908203,-0.6500015258788991,0,-0.028322599313028274,5.112940539476275,64.45500183105469,-1.1680771400728875,64.61000061035156,-1.250009169937305,65.01249694824219,-0.028322599313028274
7947,2020-08-25,62.72999954223633,63.43249893188477,62.51250076293945,62.73749923706055,652000.0,0.0023568742602766424,-3.1582096243038995,0.0033038296527953996,27.854722947549448,32.86189291959278,2.4378819600607216,4.009714347353494,3.6632745787873375,-1.1941662238437445,13.908549394682707,0.9199981689453196,-2.1720626603487716,-3.4635005950927678,-7.5998707415436115,0.6728695513580831,-5.53168566831819,-1.3953155218673459,5.5006834450204565,8.07936291653416,-18.921203084170635,2.068185073225425,8,2.081249237060547,4.130001068115234,4.256874084472656,3.2425003051757812,-0.5524978637695312,1,-0.03160366943109061,1.1211460222126248,62.58250045776367,5.112940539476275,64.45500183105469,-1.1680771400728875,64.61000061035156,-0.03160366943109061
7948,2020-08-26,63.19250106811523,63.39500045776367,62.17499923706055,62.6775016784668,871200.0,0.007372892224676297,1.652181845322011,-68.66937945066029,32.24229067440292,31.2790036684046,1.7410799861324122,3.2910428314784994,3.2820791458292504,-1.408511715381188,14.476763428058536,1.220001220703125,-1.9607482633476252,-2.7312490463256935,-6.913664659422643,1.4511665667712634,-4.822456852874176,-0.6400412397772186,4.575327255746949,35.299239972949515,7.940378565132448,2.091207806548478,8,1.4837474822998118,3.458749771118171,3.9231224060058665,2.779998779296882,-1.4675025939941335,2,-0.0812992155097918,-3.1582096243038995,62.72999954223633,1.1211460222126248,62.58250045776367,5.112940539476275,64.45500183105469,-0.0812992155097918
7949,2020-08-27,63.2599983215332,63.51250076293945,61.8025016784668,63.4474983215332,597200.0,0.00106812125295086,9.77148212226067,-0.36407810138959346,33.3855645052315,31.106518601230416,1.2899411562881227,2.9031882897696732,3.2620003300740166,-1.2575141101608551,15.075556904217901,1.7099990844726562,-1.896043995273061,-2.3658767700195256,-6.406774389816434,1.6750208497773897,-4.38632557991798,-0.34542796012107146,3.9485470936488127,47.78678713608717,19.135072450653144,2.0204488098984577,8,1.230001449584961,3.2050037384033203,4.127499580383301,2.7125015258789062,-0.217498779296875,3,-0.04465692417321132,1.652181845322011,63.19250106811523,-3.1582096243038995,62.72999954223633,1.1211460222126248,62.58250045776367,-0.04465692417321132
7950,2020-08-28,63.2599983215332,63.64250183105469,62.35499954223633,63.34500122070313,530000.0,0.0,2.7867484951671444,0.45334879557295454,42.011832835491376,31.14313109624026,1.091590417928046,2.6010072160956668,3.322324552550967,-1.033048758868155,15.099740721088084,1.2875022888183594,-1.9333963832803107,-2.089376640319827,-5.97236758468155,1.7936143040418955,-4.030872112500688,-0.1478811681389658,3.299821845242988,47.78678713608717,15.15924124030812,1.941495472180862,8,0.6600017547607493,3.2050037384033203,4.127499580383301,2.7125015258789062,0.7875022888183594,4,-0.036753035250251864,9.77148212226067,63.2599983215332,1.652181845322011,63.19250106811523,-3.1582096243038995,62.72999954223633,-0.036753035250251864
7951,2020-08-31,63.8650016784668,64.30500030517578,63.20000076293945,63.2599983215332,535200.0,0.009563758662441524,-2.0482810148694583,-7.1174437912303885,39.00414762615542,31.408843062846987,0.22623806345370667,1.6180255411356228,2.7552127645790563,-1.4293056133903832,14.901233828735355,1.1049995422363281,-2.123955168654973,-1.1917484283447237,-4.533004446375429,2.1495075896859817,-2.8623764373600835,0.47887958067062897,2.1239402697122642,82.41762764570933,46.325827128043414,1.670628009015354,8,0.022500991821296168,2.6000003814697266,3.522496223449707,2.1074981689453125,2.1199989318847656,0,-0.03405625921233102,2.7867484951671444,63.2599983215332,9.77148212226067,63.2599983215332,1.652181845322011,63.19250106811523,-0.03405625921233102
7952,2020-09-01,64.36000061035156,64.87999725341797,63.2750015258789,64.45249938964844,921600.0,0.007750707255546274,2.38787341976006,-0.152889695960857,39.7951988434561,32.38053000479858,-0.5188952147688184,0.7800558380316716,2.268209566307064,-1.6853722451376854,15.762514731531441,1.6049957275390696,-2.0315865252063503,-0.45362434387206463,-3.1672826370078724,2.260033949263743,-1.8104534904399685,0.9032048026958392,1.126568505462032,83.10325294051295,46.05245965818652,1.3568291465679052,9,-0.9299983978271484,2.105001449584961,3.6037473678588867,1.6124992370605469,1.1149978637695455,1,-0.03771755213557837,-2.0482810148694583,63.8650016784668,2.7867484951671444,63.2599983215332,9.77148212226067,63.2599983215332,-0.03771755213557837
7953,2020-09-02,65.39250183105469,65.5625,63.787498474121094,64.54000091552734,584400.0,0.016042591841384457,1.9769486190284256,-9.216347740019796,42.27748429682742,33.62023463378928,-1.6671418244440304,-0.3968361626642718,1.2588489026207696,-2.4632864085216397,16.499962449534735,1.7750015258789062,-2.072331080521508,0.6576267242431584,-1.8784546517296974,3.193708100216014,-0.6104139637432695,1.9256674122295863,-3.5900001525878906,95.47877008423788,60.08586943598543,1.2680406879864272,9,-1.710000991821289,1.072500228881836,2.6349973678588867,0.5799980163574219,0.8774948120117045,2,-0.04916466051251611,2.38787341976006,64.36000061035156,-2.0482810148694583,63.8650016784668,2.7867484951671444,63.2599983215332,-0.04916466051251611
7954,2020-09-03,62.665000915527344,64.90000152587889,61.86249923706055,64.71499633789061,1033600.0,-0.04170968901868899,1.5103264553350493,-2.404684129981458,35.68075453697297,34.868352048055975,0.8442258816601012,2.1268401497923577,4.053629751166369,0.4719949096952618,17.159995968545598,3.5300025939941406,-2.1252413312444673,-1.8712493896484403,-4.402152685900404,0.6596539066035305,-3.1367010377744293,-0.6057977415224585,2.8974990844726562,21.689230080840634,-13.101066082743703,1.2654516481259852,9,1.0174999237060547,3.8000011444091797,5.3624982833862305,3.3074989318847656,4.470001220703125,3,-0.01500043768727266,1.9769486190284256,65.39250183105469,2.38787341976006,64.36000061035156,-2.0482810148694583,63.8650016784668,-0.01500043768727266
7955,2020-09-04,61.55500030517578,63.665000915527344,60.75,62.83250045776367,609600.0,-0.017713246535300375,-1.0190477197033851,0.6231721976799188,28.842712704850314,35.677189885659715,1.6758324235684725,3.0062353715186276,5.17297659482584,1.7766088745542632,18.020050052159416,2.9150009155273438,-2.099300620806787,-2.7369998931884822,-5.4318841959056385,-0.04211559047131885,-4.08444204454706,-1.389557741829904,4.007499694824219,16.72727906858766,-15.899712176921728,1.3474421513585817,9,1.6012496948242188,4.383750915527344,6.472498893737793,4.417499542236328,5.839996337890611,4,0.02416536803973468,1.5103264553350493,62.665000915527344,1.9769486190284256,65.39250183105469,2.38787341976006,64.36000061035156,0.02416536803973468
7956,2020-09-08,61.3849983215332,62.34000015258789,60.4275016784668,60.70000076293945,1107200.0,-0.002761789989436214,-2.109764418365195,-0.5362015473783851,28.549663527705533,35.754405505677056,1.852964055414823,3.091368911546283,5.3652101401314525,2.1003376041329602,18.437914564166665,1.9124984741210938,-2.0610812661369238,-2.752501869201666,-5.741470118217521,0.23646637981418195,-4.246985993709586,-1.2580177446937384,3.9850016784668014,18.646484051440112,-12.863702615215846,1.4944841245079254,9,1.6100025177001953,4.39250373840332,6.5437517166137695,4.587501525878906,5.832500457763686,1,0.04337382685704805,-1.0190477197033851,61.55500030517578,1.5103264553350493,62.665000915527344,1.9769486190284256,65.39250183105469,0.04337382685704805
7957,2020-09-09,62.50749969482422,63.665000915527344,61.88000106811523,62.18249893188477,611600.0,0.018286249148552258,-2.838723835384894,0.47445535952952717,37.92190650940947,36.385473931788894,0.7773260992223783,1.830580797424389,4.299719405159195,1.1323059970865046,18.553397105876503,2.2800025939941406,-1.9253834801369365,-1.4826253890991197,-4.488685085672969,1.5234343074747372,-2.985655237386041,0.020404459187808754,2.5659504058837967,40.506303724289786,6.407240459198071,1.503029848286928,9,0.4875011444091797,3.2700023651123047,5.352499961853027,3.4650001525878906,3.8824996948242188,2,0.055633338919414355,-2.109764418365195,61.3849983215332,-1.0190477197033851,61.55500030517578,1.5103264553350493,62.665000915527344,0.055633338919414355
7958,2020-09-10,61.58000183105469,63.2599983215332,61.522499084472656,62.474998474121094,403200.0,-0.014838185310527274,-2.4405852715227785,-2.7538293601887993,36.09454983438724,36.6864723016951,1.622678612805501,2.552239553654715,5.191935390572553,2.2345190125817282,18.893772428979855,1.7374992370605469,-1.5820059114953295,-2.19637317657471,-5.251653919659091,0.8589075665096644,-3.7240135481169006,-0.6687328050325192,3.2146913643188526,25.768590092960142,-11.255264697037166,1.527640371542188,9,1.414999008178711,3.507497787475586,5.835623741149902,4.392498016357422,4.8375015258789205,3,0.06325099914339694,-2.838723835384894,62.50749969482422,-2.109764418365195,61.3849983215332,-1.0190477197033851,61.55500030517578,0.06325099914339694
7959,2020-09-11,60.9375,62.15750122070313,60.87250137329102,61.99750137329102,391600.0,-0.010433611756254901,-1.1596661014069776,1.1843635185706205,34.54865114134195,35.85722989123404,2.1245025148990564,2.899599669157439,5.775326568548266,3.07939267485699,19.710332620788993,1.2849998474121094,-1.4045761391415894,-2.5571249008178683,-5.565647494224194,0.45139769258845774,-4.061386197521031,-1.0528636041147053,3.5951617043591284,15.752847620629886,-22.537614194731184,1.5042612967031612,9,2.0575008392333984,3.177499771118164,6.47812557220459,5.034999847412109,5.207496643066392,4,0.08750763721955113,-2.4405852715227785,61.58000183105469,-2.838723835384894,62.50749969482422,-2.109764418365195,61.3849983215332,0.08750763721955113
7960,2020-09-14,61.834999084472656,62.59249877929688,61.01499938964844,61.58000183105469,425200.0,0.014728190104166705,-1.277973944418442,-0.240563134957335,46.408834918895344,36.6799729237607,1.1215532897557239,1.8261778168838418,4.802378700419354,2.361680241831735,20.106978280617195,1.654998779296882,-1.286544610717641,-1.4885007858276396,-4.463986370823662,1.4869847991683756,-2.9762435783256507,-0.000757993329628448,2.451353018332938,43.474833596680064,0.7909502007204381,1.4877427924980082,9,1.1600017547607422,2.135000228881836,6.194375991821289,4.137500762939453,4.287498474121094,0,0.08571202604074579,-1.1596661014069776,60.9375,-2.4405852715227785,61.58000183105469,-2.838723835384894,62.50749969482422,0.08571202604074579
7961,2020-09-15,61.40250015258789,62.82749938964844,61.13999938964844,62.474998474121094,558800.0,-0.0069944034654860765,-1.1126762581338427,-4.205921072315471,43.79238352379756,37.124104554909756,1.3052759238421885,2.025849658006173,5.147447622791091,2.965771576087775,20.887415769842015,1.6875,-1.201227848859432,-1.7072498321533232,-4.583261207821792,1.1687615435151457,-3.1452555199875576,-0.2692441443190887,2.652320924757376,18.97936852918616,-26.921725688269902,1.4380056878342327,9,1.5925006866455078,2.3999996185302734,6.626874923706055,4.569999694824219,4.047496795654297,1,0.09759368878444508,-1.277973944418442,61.834999084472656,-1.1596661014069776,60.9375,-2.4405852715227785,61.58000183105469,0.09759368878444508
7962,2020-09-16,61.1500015258789,61.75749969482422,61.04499816894531,61.64250183105469,372000.0,-0.004112188039274045,-1.0284538276914388,0.4592084624167323,40.257576171110934,36.89967031871903,1.1784811674241098,2.031434125606161,5.332764004527881,3.4215916194955938,21.726778552276198,0.7125015258789062,-1.249265786685548,-1.7368736267089915,-4.485950065722015,1.0122028123040394,-3.1114118462155105,-0.3623354072024796,2.687180387533658,11.623057897191819,-34.14771131867787,1.3745382195065146,9,1.5137500762939453,2.652498245239265,6.7056236267089915,4.82249832153321,6.264999389648445,2,0.09922317419485593,-1.1126762581338427,61.40250015258789,-1.277973944418442,61.834999084472656,-1.1596661014069776,60.9375,0.09922317419485593
7963,2020-09-17,61.30749893188477,61.7599983215332,60.06999969482422,60.5250015258789,780400.0,0.0025755912032026096,1.0029658631859972,-1.5888262358062426,40.766143319292944,37.464713516754585,0.4253147998772633,1.6676363047706673,5.050017429310962,3.442373326947994,22.502172728414738,1.6899986267089844,-1.3275790692901168,-1.3941263198852454,-4.037392311403245,1.2491396716327543,-2.7157593156442417,-0.07249332412624909,2.325102167431041,44.877583826512094,-0.6118104258146886,1.3216329957589996,9,0.5600013732910085,2.3162498474121023,6.548126220703118,4.665000915527337,5.8074989318847585,3,0.08290177460037218,-1.0284538276914388,61.1500015258789,-1.1126762581338427,61.40250015258789,-1.277973944418442,61.834999084472656,0.08290177460037218
7964,2020-09-18,60.974998474121094,61.875,60.23249816894531,61.80749893188477,1547200.0,-0.005423487559541473,2.3953435189748644,-1.063901875423508,39.523157708047904,38.65142962822099,0.5508004950815817,1.8064670604363755,5.223742931284079,3.969475492692851,23.10595531429396,1.6425018310546875,-1.4759234264301995,-1.5448766708374038,-4.134989175105233,1.045235833430425,-2.8399329229713146,-0.24982041870349292,2.3725945128353914,32.819542319280856,-11.867873252418377,1.2950562521339142,9,0.8925018310546875,2.6487503051757812,6.880626678466797,4.997501373291016,5.162498474121094,4,0.08925797489150278,1.0029658631859972,61.30749893188477,-1.0284538276914388,61.1500015258789,-1.1126762581338427,61.40250015258789,0.08925797489150278
7965,2020-09-21,59.42499923706055,60.49750137329102,58.9375,60.17499923706055,622000.0,-0.02542024232634288,1.2365542587751315,0.9009004055261454,31.265810071188426,38.95322368860797,1.9745276402681498,3.1202884135106075,6.633738117162153,5.681371740426442,23.669989305496593,2.0374984741210938,-1.7915117923818045,-2.8433757781982436,-5.612937343990765,-0.07381421240571484,-4.228156561094508,-1.4585949953019792,3.660386286525359,12.532116029576166,-26.25153114001165,1.384780782896264,9,1.876251220703125,3.6324996948242188,8.430625915527344,6.5475006103515625,7.125003814697266,0,0.1130836767737795,2.3953435189748644,60.974998474121094,1.0029658631859972,61.30749893188477,-1.0284538276914388,61.1500015258789,0.1130836767737795
7966,2020-09-22,60.81000137329102,60.81499862670898,58.90999984741211,59.46749877929688,676000.0,0.0233067253514867,1.8170097786202113,-1.7900034586588542,36.067508754489594,38.747179493616876,0.5580719440899742,1.681919353041394,5.1966504889327965,4.412797417080519,23.59856105321578,1.904998779296868,-1.8086760724453228,-1.369748687744135,-4.2095348084018624,1.4700374329135926,-2.7896417480730022,0.050144372584732366,1.860595597936289,64.08099251598915,29.626886635164183,1.4198930603288653,9,0.2749977111816335,2.2337474822997976,7.045623779296868,5.162498474121087,3.6024971008300852,1,0.0873622112371153,1.2365542587751315,59.42499923706055,2.3953435189748644,60.974998474121094,1.0029658631859972,61.30749893188477,0.0873622112371153
7967,2020-09-23,60.74750137329102,62.0525016784668,60.11000061035156,60.96749877929688,766800.0,-0.00102779145845322,-1.5986654929127986,-0.16387112173194024,30.26762838951406,38.099743777519855,0.3851658563766662,1.6741129247455078,5.176734222419292,4.5824046810273344,23.19614079748095,1.9425010681152344,-1.6531155105730733,-1.3331237792968693,-4.229868835212677,1.5636212766189317,-2.78149630725477,0.11524874866103119,1.471823943078462,58.4725681850187,30.42662142210652,1.448372527957902,9,0.12124824523925071,1.726247787475586,6.763122558593743,5.224998474121087,3.1749992370605398,2,0.07741051843522762,1.8170097786202113,60.81000137329102,1.2365542587751315,59.42499923706055,2.3953435189748644,60.974998474121094,0.07741051843522762
7968,2020-09-24,58.05500030517578,60.9000015258789,57.16749954223633,60.49750137329102,1241200.0,-0.04432282821922051,1.2986915505812842,11.1024084895355,30.357902127908645,37.634104998249484,2.821804417698786,4.176101788712316,7.692339053594864,7.331158233064485,23.0695233697582,3.732501983642571,-1.543868405304842,-3.768749809265138,-7.125050036449238,-0.4124495820810381,-5.446899922857185,-2.0905996956730917,3.9975013732910156,18.167868471482322,-10.2408911812541,1.6781501135920485,9,1.9424991607666016,3.5150012969970774,8.96937370300293,7.917499542236328,5.0475006103515625,3,0.16122643288518068,-1.5986654929127986,60.74750137329102,1.8170097786202113,60.81000137329102,1.2365542587751315,59.42499923706055,0.16122643288518068
7969,2020-09-25,60.43500137329102,60.5625,57.5875015258789,58.2400016784668,1252400.0,0.04099562579630289,1.4285732080242703,-0.8986688781749437,45.69396832026915,37.55467537617991,0.4056906425246751,1.6586472102550829,5.172587097934404,4.984177801426647,22.77929732113965,2.974998474121101,-1.5761887660056004,-1.2474988937377844,-4.587034065837152,2.092036278361576,-2.9172664797874646,0.4222686923118957,1.6175003051757741,66.88844221419473,35.47353715487919,1.669767586049681,9,-0.4375019073486399,0.9299983978271413,6.516872406005852,5.537498474121087,4.564998626708977,4,0.11053191592100631,1.2986915505812842,58.05500030517578,-1.5986654929127986,60.74750137329102,1.8170097786202113,60.81000137329102,0.11053191592100631
7970,2020-09-28,60.93500137329102,61.80749893188477,60.50749969482422,61.0,424400.0,0.008273351346707702,-1.8260792045544225,-0.029612134736165564,48.31272223795592,38.056935233308614,-0.26306362529726357,1.0282524030302582,4.478623207877398,4.458288989896623,22.277008183463078,1.37249755859375,-1.5018585637509005,-0.6312490463256779,-3.900703402241426,2.63820530959007,-2.2659762242835555,1.0034781316321997,-3.7675018310546946,77.12385227249669,42.27235728455966,1.6347271779578756,9,-1.3250007629394602,0.42999839782714133,5.933122634887688,5.037498474121087,5.6499977111816335,0,0.08537778711253985,1.4285732080242703,60.43500137329102,1.2986915505812842,58.05500030517578,-1.5986654929127986,60.74750137329102,0.08537778711253985
7971,2020-09-29,61.68999862670898,62.397499084472656,60.724998474121094,61.022499084472656,675600.0,0.012390206554567795,-1.6495043162706937,-10.269440694877472,46.8478836107245,38.7891916154879,-1.0873354210134707,0.10746439343946435,3.5086458939100496,3.674065746280938,22.131590754888947,1.6725006103515625,-1.3278109345891806,0.23249835968017152,-2.854617491918596,3.319614211278939,-1.3110595661192121,1.7760562854795552,-4.429699096679677,86.47226539792096,50.174116796636824,1.5435579257993828,9,-1.907499313354485,-0.3249988555908132,4.923126220703132,4.282501220703132,5.1000022888183665,1,0.07878107526727485,-1.8260792045544225,60.93500137329102,1.4285732080242703,60.43500137329102,1.2986915505812842,58.05500030517578,0.07878107526727485
7972,2020-09-30,61.93249893188477,62.39500045776367,61.349998474121094,62.3125,942400.0,0.003930950082252194,2.834855706976321,-0.569290380098406,51.434956952067914,39.9746153524629,-1.3490306088280448,-0.34385238906971693,3.097907861422975,3.37551036006284,22.40793178853755,1.0450019836425781,-1.385824485309115,0.5963737487793068,-2.1861025282971056,3.378850025855712,-0.7948643897588994,1.987611887317513,-4.466711419677736,91.10898291992868,51.269757128231134,1.391238138538204,9,-2.1499996185302805,-0.5674991607666087,4.001874923706048,4.040000915527337,14.217502593994134,2,0.04004358914959849,-1.6495043162706937,61.68999862670898,-1.8260792045544225,60.93500137329102,1.4285732080242703,60.43500137329102,0.04004358914959849
7973,2020-10-01,62.1775016784668,62.99750137329102,61.6775016784668,61.897499084472656,808800.0,0.0039559641675606105,-2.666679029156068,-0.7368468604126023,55.21666745303683,41.718338657461665,-1.6289463861334,-0.8875707266708872,2.6923468982066083,3.039142547092979,23.049432861434095,1.3199996948242259,-1.3734255201637282,1.0021265029907198,-1.0759413851766055,3.080194391158045,-0.03690744109294286,2.0411604470743825,-4.514445703369134,84.84288876243734,40.223701940621595,1.0390339440836616,10,-2.095001220703125,-0.8125019073486328,3.658123016357422,3.7949981689453125,13.439998626708984,3,0.02806479650643623,2.834855706976321,61.93249893188477,-1.6495043162706937,61.68999862670898,-1.8260792045544225,60.93500137329102,0.02806479650643623
7974,2020-10-02,61.724998474121094,62.19250106811523,61.45750045776367,61.5,611200.0,-0.007277603508190067,-3.741976767080088,0.8035585346248689,49.51922820421164,43.74649622779758,-1.1833047548247535,-0.536613382388083,2.995952524773813,3.4232272483263557,22.805010903943778,0.7350006103515554,-1.308118230176298,0.596623420715332,-1.379612229930693,2.572859071361357,-0.3914944046076769,1.584741246038341,-3.741875775131831,48.89550034546719,3.960890032918641,0.9881178253230108,10,-1.6424980163574219,-0.3599987030029297,3.938751220703125,4.505001068115234,14.325004577636719,4,0.022316767524648506,-2.666679029156068,62.1775016784668,2.834855706976321,61.93249893188477,-1.6495043162706937,61.68999862670898,0.022316767524648506
7975,2020-10-05,63.04249954223633,63.11750030517578,61.96749877929688,61.96749877929688,855200.0,0.02134469178913978,-1.139536204112788,4.7778135702417375,56.65313906910895,46.03378848497751,-2.1609462220140045,-1.8308284009924165,1.5687927190107018,2.0885433104141953,21.8665425268171,1.3925018310546875,-1.225055979614531,1.839749526977542,-0.3085614694238501,3.988060523378934,0.7655940287768459,2.913905025178238,-4.758514122788959,96.86517427213877,46.63782650231147,1.0741554982006973,10,-2.8999996185302734,-1.677499771118164,2.4350013732910156,3.6937503814697266,12.02750015258789,0,0.031050489304476514,-3.741976767080088,61.724998474121094,-2.666679029156068,62.1775016784668,2.834855706976321,61.93249893188477,0.031050489304476514
7976,2020-10-06,64.04750061035156,64.65499877929689,63.03250122070313,63.25,646800.0,0.015941643738949685,-1.6328599903433496,0.7418605063785291,61.07817828066705,49.45718291732784,-2.9708271020839234,-2.768053680891768,0.4093100430079062,1.071150762744594,20.708361207183714,1.622497558593757,-1.063464473378005,2.711625480651854,0.21415997661848252,5.209090984685226,1.4628927286351683,3.96035823266854,-5.376834000045918,81.61881655520715,25.413255805489996,1.2487327520166849,10,-3.136251449584954,-2.6825008392333984,1.1450004577636719,2.688749313354492,12.56500244140625,1,0.039619008547399526,-1.139536204112788,63.04249954223633,-3.741976767080088,61.724998474121094,-2.666679029156068,62.1775016784668,0.039619008547399526
7977,2020-10-07,65.98500061035156,66.22250366210939,64.01499938964844,64.36000061035156,703200.0,0.03025098530834569,1.1023789109615767,2.0376159954080166,65.7412036077782,53.38866085953558,-4.567588609295896,-4.671163029244184,-1.6140187417790912,-0.8885968891291327,20.687997476951182,2.2075042724609517,-0.5780219563365847,4.475250434875491,1.2547781185645874,7.695722751186388,2.8650142767200393,6.085486593030943,-6.715900783146793,95.01567907569878,35.83319162943188,1.6102361581554494,10,-4.079998016357422,-4.289999008178704,-0.8087482452392578,0.7512493133544922,9.897499084472656,2,0.012199746877769924,-1.6328599903433496,64.04750061035156,-1.139536204112788,63.04249954223633,-3.741976767080088,61.724998474121094,0.012199746877769924
7978,2020-10-08,65.47499847412111,66.18000030517578,65.04499816894531,65.90750122070311,610000.0,-0.007729061627839817,1.3222528351662075,-0.2661555363581556,64.96507023756912,55.52989440590223,-3.2345164826652493,-4.062692185099067,-1.2271196641600142,-0.4019582193916307,20.504688021368285,1.1350021362304688,-0.22847920191854598,3.7704984664917163,0.0934270331528495,7.44756989983059,1.9319627498222829,5.60903418316115,-5.371490186727783,84.3125984195236,20.895031227612016,1.838535716669436,10,-2.109996795654304,-3.7799968719482493,-0.5274963378906392,1.2612514495849467,10.237503051757798,3,0.16303937839688643,1.1023789109615767,65.98500061035156,-1.6328599903433496,64.04750061035156,-1.139536204112788,63.04249954223633,0.16303937839688643
7979,2020-10-09,66.26999664306639,66.39250183105469,65.26000213623047,66.0,565200.0,0.012142011263421404,3.397997126053657,-0.6242657305650208,73.96706059353761,58.380376445411315,-3.480823262230679,-4.677528950337731,-2.1588308636775935,-1.189029441352389,20.05837735280572,1.1324996948242188,0.2449171819481819,4.298871803283674,0.11726414110188443,8.480479465465471,2.2080679721927794,6.389675634374569,-5.432208910707139,97.23152308472123,26.24636099622205,2.0908038310908976,10,-2.7112464904785014,-4.489995956420884,-1.196245193481431,0.46625328063966265,9.444999694824233,4,0.1410518203653386,1.3222528351662075,65.47499847412111,1.1023789109615767,65.98500061035156,-1.6328599903433496,64.04750061035156,0.1410518203653386
7980,2020-10-12,67.13500213623047,67.36250305175781,66.04000091552734,66.88249969482422,296400.0,0.013052746898766898,2.738499363771648,0.9352058549267214,72.98326497287992,61.284307707873026,-3.770364781301957,-5.402080319743014,-3.139535032139463,-2.079757888090114,20.05568667466581,1.3225021362304688,0.9925822635586954,4.898877143859863,0.12393488604284641,9.67381940167688,2.5114060149513477,7.286348272768372,-5.5195544300538515,94.74593950756066,21.941989599488906,2.3874711289085098,10,-2.7787513732910156,-4.870000839233398,-2.061250686645508,-0.39875221252441406,9.797500610351562,0,0.13279214466154343,3.397997126053657,66.26999664306639,1.3222528351662075,65.47499847412111,1.1023789109615767,65.98500061035156,0.13279214466154343
7981,2020-10-13,67.39499664306639,67.81999969482422,66.625,67.11750030517578,602400.0,0.0038727116788994653,1.1197287933741136,1.0989847715735477,73.81333124890504,63.77079374085493,-3.5045414537273274,-5.470593494514787,-3.5444931143900362,-2.3522093192352713,20.291792772279706,1.1949996948242188,1.4102881914662149,4.859246826171862,-0.42078258087330767,10.139276233217025,2.2192321226492737,7.499261529694444,-4.860020081596787,88.830406894325,13.626483040933977,2.6400147035225814,10,-2.7562465667724467,-4.901247024536119,-2.8474960327148295,-1.1849975585937358,7.8425064086914205,1,0.11388090264928352,2.738499363771648,67.13500213623047,3.397997126053657,66.26999664306639,1.3222528351662075,65.47499847412111,0.11388090264928352
7982,2020-10-14,67.21749877929689,68.16000366210939,66.64250183105469,67.58249664306639,432000.0,-0.0026336949715949354,-1.0033136428416942,-1.3153249752556562,90.0371184804296,67.63973274389858,-2.792152471986114,-5.075448018675758,-3.5010525880825156,-2.1869298364725154,20.545695609160454,1.5175018310547017,1.7883458427458834,4.3783740997314595,-1.2520250435729707,10.008773243035883,1.5631745280792444,7.193573671383675,-3.7312180538234543,69.74307477528241,-12.151913569256621,2.8151995716522116,10,-2.4087467193603658,-4.5537471771240305,-2.8312473297119283,-1.1687488555908345,8.34750366210936,2,0.1397702152427398,1.1197287933741136,67.39499664306639,2.738499363771648,67.13500213623047,3.397997126053657,66.26999664306639,0.1397702152427398
7983,2020-10-15,66.38999938964844,66.95249938964844,66.11750030517578,66.63500213623047,614800.0,-0.012310773305705403,-1.1139192830308942,0.6712443301770971,80.10614806343443,71.03827939492332,-1.457547370678654,-4.055589449619021,-2.7472934535056623,-1.3536319635415168,20.200072607962614,1.099998474121108,2.15191165406263,3.2967496871948256,-2.498945033743368,9.09244440813302,0.39890232672573234,6.194597047663919,-1.9689740768478146,38.96540202941768,-42.976022741757525,2.897847360469096,10,-1.3262481689452983,-3.726247787475579,-2.0037479400634766,-0.3412494659423828,9.834999084472656,3,0.1429808765242413,-1.0033136428416942,67.21749877929689,1.1197287933741136,67.39499664306639,2.738499363771648,67.13500213623047,0.1429808765242413
7984,2020-10-16,66.41750335693361,67.66500091552734,66.21749877929689,66.76750183105469,535200.0,0.00041427876996569246,-2.8599664310056525,1.428549185687981,79.1080319012552,73.53326748738402,-0.8374905417036871,-3.851939501944159,-2.8390998686857714,-1.3616263858070425,20.04289387496243,1.4475021362304545,2.461217588777565,3.052128410339371,-2.835154910782279,8.939411731461028,0.10848674977854955,5.9957700709002,-1.248682374271226,17.806695864658145,-62.06960663889374,2.9436416605608273,10,-0.8212509155273438,-3.7537517547607493,-2.376253128051772,-0.3687534332275533,9.517494201660142,4,0.13994802121653294,-1.1139192830308942,66.38999938964844,-1.0033136428416942,67.21749877929689,1.1197287933741136,67.39499664306639,0.13994802121653294
7985,2020-10-19,66.14499664306639,67.32250213623047,65.89749908447266,66.65750122070311,626400.0,-0.004102935221800497,-1.8287910340389273,1.464305177111776,74.92999285732886,75.072357995902,-0.087851938258936,-3.2150094287408635,-2.629021119387545,-1.075507414418226,19.19733573927333,1.4250030517578125,2.724349554642288,2.4436218261718636,-3.2609897169732704,8.148233369316998,-0.4086839454007105,5.295927597744431,-0.37793912451461154,10.93909647918838,-65.28960213711314,2.8523057715725675,10,-0.05749511718748579,-3.4812450408935334,-2.589996337890611,-0.09624671936033735,9.560005187988295,0,0.14468214045676286,-2.8599664310056525,66.41750335693361,-1.1139192830308942,66.38999938964844,-1.0033136428416942,67.21749877929689,0.14468214045676286
7986,2020-10-20,66.12249755859375,66.91000366210939,65.93499755859375,66.33499908447266,435600.0,-0.00034014794186254527,-2.3191610934355396,0.41463342017119464,74.03896280687692,75.9943312402463,0.2904868561076057,-2.924020881011934,-2.6071509273481297,-1.0649361227676337,18.562774734623815,0.9750061035156392,3.1426992647466534,2.1554979324340806,-3.476515454033887,7.787511318902041,-0.6605087607998996,4.971504625668061,2.037506103515639,9.944663818365076,-61.74140785445955,2.8160066932339816,10,0.48000335693359375,-3.4587459564208913,-2.6399974822998047,-0.07374763488769531,9.31500244140625,1,0.16348452625234122,-1.8287910340389273,66.14499664306639,-2.8599664310056525,66.41750335693361,-1.1139192830308942,66.38999938964844,0.16348452625234122
7987,2020-10-21,65.44999694824219,67.14250183105469,65.375,66.31500244140625,569600.0,-0.010170526449876371,-2.4827643229753904,4.070584856209385,67.89713162720548,76.32011583909478,0.9824292554922209,-1.9828177143789603,-1.97469996257513,-0.39745749889596027,18.678787398367298,1.7675018310546875,3.373913902404837,1.2478725433349638,-4.2081028203980395,6.703847907067967,-1.4801151385315308,3.9758602252014654,2.665506591796884,3.274974596458496,-63.98960475107511,2.7279876818665003,10,1.2600059509277344,-2.786245346069329,-2.0512466430664062,0.5987529754638672,8.962501525878906,2,0.14954173506311363,-2.3191610934355396,66.12249755859375,-1.8287910340389273,66.14499664306639,-2.8599664310056525,66.41750335693361,0.14954173506311363
7988,2020-10-22,67.41500091552734,67.49500274658203,65.29499816894531,65.29499816894531,683200.0,0.03002298027361383,-1.0754733277432496,-2.4508546631621657,76.70105558316287,76.62389306016425,-0.7581758262716534,-3.384146740118112,-3.9706410122225435,-2.3632134109595313,17.609912790370487,2.2000045776367188,3.5253867263886036,2.7448764801025334,-2.0575654263841017,7.547318386589168,0.34365552685922296,5.146097433345851,0.5908824829101604,89.4514890178695,19.042810435227437,2.4012209532433166,10,-0.6875,-4.751249313354485,-4.181875228881836,-1.366250991821289,8.412498474121094,3,0.12089299733290892,-2.4827643229753904,65.44999694824219,-2.3191610934355396,66.12249755859375,-1.8287910340389273,66.14499664306639,0.12089299733290892
7989,2020-10-23,67.11499786376953,67.74749755859375,66.65249633789061,67.74500274658203,506400.0,-0.004450093416652479,2.4488525771957677,-0.29717172953111676,71.12836083671071,76.4177926005899,-0.36398055933972273,-2.6962749652686853,-3.7288296291552925,-2.0481106448978323,16.531890017615595,1.0950012207031392,3.4268262245801395,2.1108736038208065,-2.369760757591351,6.591507965232964,-0.1294435768852793,4.351190784526885,0.7282324208984363,74.20999583144089,6.852614224590511,2.2403171807060804,10,-0.3874969482421875,-4.451246261596673,-4.369373321533203,-1.2449989318847656,9.120002746582031,4,0.1357371809627872,-1.0754733277432496,67.41500091552734,-2.4827643229753904,65.44999694824219,-2.3191610934355396,66.12249755859375,0.1357371809627872
7990,2020-10-26,66.13749694824219,66.93000030517578,65.56999969482422,66.51000213623047,521600.0,-0.014564567483284163,1.2432971527450054,0.5912734935090099,60.87405247998581,74.98009495959887,0.5108671858422156,-1.3797737427848205,-2.7796858695587687,-1.0335773855381376,15.954439025920786,1.5449981689453125,3.356301628315194,0.8732479095458956,-3.198086409598389,4.94458222869018,-1.1624192500262467,2.908915069118038,1.6100006103515625,34.35266010066759,-29.911875270217806,2.035667159572141,10,0.5900039672851562,-3.473745346069329,-3.3918724060058594,-0.2674980163574219,8.444999694824219,0,0.14813836420236592,2.4488525771957677,67.11499786376953,-1.0754733277432496,67.41500091552734,-2.4827643229753904,65.44999694824219,0.14813836420236592
7991,2020-10-27,66.55000305175781,67.18499755859375,66.23249816894531,66.38999938964844,537200.0,0.006237098810050856,-3.0104722132990682,-0.4295340501792115,53.49413052504437,70.91976296455607,-0.03811453123776687,-1.48568377503085,-3.229880303000307,-1.422363319239679,15.778014305548382,1.0475006103515625,3.0889016959511935,1.0427537918090763,-2.6969841706011692,4.782491754219315,-0.8271151893960393,2.912622773014199,1.1974945068359375,51.17248502118499,-8.82210254659298,1.8698689812051206,10,-0.02875518798828125,-3.886251449584954,-4.370628356933594,-1.2462539672851562,8.1875,1,0.1375657153941341,1.2432971527450054,66.13749694824219,2.4488525771957677,67.11499786376953,-1.0754733277432496,67.41500091552734,0.1375657153941341
7992,2020-10-28,64.41249847412111,65.81500244140625,64.33499908447266,65.81500244140625,524000.0,-0.03211877505060834,1.1105157510512487,-8.765449170322245,44.53025827939419,66.96688632188493,1.8546987825260999,0.8929230859610016,-1.1534224523148566,0.7329797253620001,15.3561715585607,2.2150039672851562,2.7215213979463755,-1.218750762939436,-4.607397740847048,2.169896214968169,-2.913074251893235,0.47557272601437006,3.187849121093734,2.271045400786943,-52.390046423616916,1.6943234889538037,10,1.6287498474120952,-1.7487468719482493,-2.3481245040893697,0.877500534057603,12.232498168945298,2,0.17116245739650027,-3.0104722132990682,66.55000305175781,1.2432971527450054,66.13749694824219,2.4488525771957677,67.11499786376953,0.17116245739650027
7993,2020-10-29,63.92250061035156,64.41999816894531,63.00249862670898,64.41999816894531,702800.0,-0.0076071861110372785,4.69851858667651,0.35472096350412974,37.52330578405167,62.3463611977512,2.18796067326997,1.6025167429485236,-0.7122421823434308,1.2480874140698859,15.56711485920169,1.4174995422363352,2.275890895273662,-1.7959985733032227,-4.887007886451855,1.2950107398454165,-3.3415032298775458,-0.25049391672889953,3.4166191040038996,19.388876517136516,-28.65272678511638,1.545504656574319,10,1.4524974822998047,-1.2587490081787038,-2.251251220703125,1.3674983978271484,13.05999755859375,3,0.16410493587716113,1.1105157510512487,64.41249847412111,-3.0104722132990682,66.55000305175781,1.2432971527450054,66.13749694824219,0.16410493587716113
7994,2020-10-30,63.102500915527344,64.46250152587889,62.56000137329102,63.60499954223633,667600.0,-0.012828029050719447,-1.3968540416625561,1.0100524475524475,28.464655090925092,57.18354589037301,2.7806958728682645,2.667785554360904,0.06138058273768365,2.0508015132407422,15.756400994288821,1.9025001525878693,1.6327786875614123,-2.684873390197751,-5.444874595360005,0.07512781496450316,-4.064873992778871,-1.304872787616631,3.8029566900634677,11.729729506810651,-29.148127801376056,1.3800006025811253,10,2.051248550415039,-0.22874832153320312,-2.3187503814697266,1.3162479400634766,14.110000610351562,4,0.20165600870804656,4.69851858667651,63.92250061035156,1.1105157510512487,64.41249847412111,-3.0104722132990682,66.55000305175781,0.20165600870804656
7995,2020-11-02,65.0,65.41000366210939,63.51499938964844,63.8025016784668,539200.0,0.030070109059746386,-1.1382241725510274,-2.383087749664078,39.11367427408204,53.30295827561802,0.7863966278388972,0.9744155414687299,-1.856405679742565,0.22659120581133152,16.335036329127224,2.3075027465820455,1.2655900214031846,-0.8852493286132841,-3.3594387026074912,1.588940045380923,-2.1223440156103948,0.3518453583838266,1.3840028577148331,52.756770577731146,17.2033158599925,1.2370946869971045,11,0.1537494659423828,-0.6662483215332031,-4.318750381469727,-0.5812511444091797,10.410003662109375,0,0.17284616323617796,-1.3968540416625561,63.102500915527344,4.69851858667651,63.92250061035156,1.1105157510512487,64.41249847412111,0.17284616323617796
7996,2020-11-03,66.58499908447266,67.08499908447266,65.59500122070311,65.59500122070311,435200.0,0.024384601299579423,-2.010103189710256,0.8267217130642932,47.45114460679866,51.03118194001726,-0.8114275636088593,-0.4329298872736729,-3.383326840514229,-1.2899279675113746,16.94853569591001,2.0849990844726562,0.9462386652587469,0.5728748321533175,-1.7607713536019247,2.9065210179085668,-0.5939482607243036,1.7396979250309386,-4.0249977111816335,88.95027065396167,55.33715429773981,1.1668230928776244,11,-1.4312496185302734,-2.142498016357422,-6.097498893737793,-2.166250228881836,9.715003967285156,1,0.12010959928748766,-1.1382241725510274,65.0,-1.3968540416625561,63.102500915527344,4.69851858667651,63.92250061035156,0.12010959928748766
7997,2020-11-04,66.79000091552734,69.27500152587889,66.01249694824219,68.08499908447266,873200.0,0.0030787990369214313,-1.2894719934895873,-1.3080817811206569,51.697075200348024,48.25296189748229,-0.9011231599176455,-0.6055792682553829,-3.5314262315533966,-1.4590117330458696,17.18919589358898,3.2625045776367045,0.7035112454938002,0.7376266479492131,-1.6216775138757242,3.0969308097741433,-0.4420254329632485,1.9172787288616746,-4.13949958801269,62.99329033680121,28.815570106965367,1.1796520809124662,11,-0.8724994659423828,-1.4775009155273438,-6.216251373291016,-2.3712520599365234,9.449996948242188,2,0.1189923944795579,-2.010103189710256,66.58499908447266,-1.1382241725510274,65.0,-1.3968540416625561,63.102500915527344,0.1189923944795579
7998,2020-11-05,76.1500015258789,76.53250122070312,69.375,70.0,2033600.0,0.1401407468490623,1.0701374614806651,-4.749042642189727,73.04365450396611,48.465772304955095,-9.936711667083301,-9.617947184912708,-12.739497259674337,-10.71437032446454,18.20213116946411,9.742500305175781,0.711251228617499,9.56387710571289,4.488219397935296,14.639534813490485,7.026048251824093,12.101705959601688,-13.234520190429684,97.26248202539746,58.49351450175278,2.5378288538887954,11,-6.603750228881836,-7.155000686645508,-15.576251983642578,-11.731252670288086,0.46250152587890625,3,0.006500264048179716,-1.2894719934895873,66.79000091552734,-2.010103189710256,66.58499908447266,-1.1382241725510274,65.0,0.006500264048179716
7999,2020-11-06,75.61750030517578,76.5,73.5999984741211,73.77999877929688,940000.0,-0.006992793303124967,-1.6393617353687624,0.29878066178468243,72.1552936944191,49.719243551003245,-9.01982617617027,-8.800452056593357,-12.060297679714346,-10.09726420617244,19.16670480785565,2.9000015258789062,0.8421590466542312,8.564000701904291,2.0837805479084466,15.044220855900143,5.323890624906369,11.804110778902213,-11.884997776611328,92.97099453180404,48.58812527433558,3.2401100769979245,11,-6.071249008178711,-6.622499465942383,-14.893750190734863,-11.396249771118164,1.4250030517578125,4,0.018051348672737166,1.0701374614806651,76.1500015258789,-1.2894719934895873,66.79000091552734,-2.010103189710256,66.58499908447266,0.018051348672737166
8000,2020-11-09,76.05000305175781,79.21749877929688,75.86750030517578,77.5,914800.0,0.005719611794049673,-2.691453408211992,-0.7891133301500965,72.78254907494886,51.8624011676593,-8.826580133372872,-8.991836657235183,-12.338051744957212,-10.435880258280648,19.917813522875466,3.5999984741210938,0.7103843561003771,8.550753402709958,0.9222124995274186,16.179294305892498,4.736482951118688,12.365023854301228,-11.549500601665045,76.74805435703055,26.851961496525057,3.8142704515912693,11,-5.161252975463867,-5.4575042724609375,-15.326252937316895,-11.902502059936523,-0.29500579833984375,0,0.015285975377672623,-1.6393617353687624,75.61750030517578,1.0701374614806651,76.1500015258789,-1.2894719934895873,66.79000091552734,0.015285975377672623
8001,2020-11-10,75.06999969482422,76.98999786376953,73.06500244140625,75.04499816894531,763600.0,-0.01288630266413826,1.0310466192781977,-0.017242467930167215,71.76961359981685,54.888996203261826,-7.276076028582111,-7.80766261126962,-11.231000899217804,-9.381944421732172,20.02174388543238,3.9249954223632812,0.6938149104622369,7.186999893188471,-1.157990743543138,15.53199052992008,3.0145045748226664,11.359495211554275,-9.392137538395119,68.59145392377887,12.269426708992924,4.172495318365805,11,-4.181249618530273,-4.181249618530273,-14.31624984741211,-10.92249870300293,2.3700027465820312,1,0.00452915903379969,-2.691453408211992,76.05000305175781,-1.6393617353687624,75.61750030517578,1.0701374614806651,76.1500015258789,0.00452915903379969
8002,2020-11-11,76.61250305175781,77.08000183105469,75.76249694824219,75.76249694824219,658400.0,0.020547533811165586,-2.0999892291674147,33.99816905706439,71.21926903632641,58.632992120181235,-7.71760475897554,-9.075534596996889,-12.641871036081021,-10.858838096165712,19.986655165215318,2.0100021362304688,0.9413212352764049,8.25975303649902,-0.9413070462830717,17.460813119281106,3.6592229951079815,12.86028307789006,-9.851469965499291,73.5331871920724,20.51772722300972,4.600530041391043,11,-5.723752975463867,-5.723752975463867,-15.47437858581543,-12.465002059936523,3.4474945068359375,2,-0.004078968674197769,1.0310466192781977,75.06999969482422,-2.691453408211992,76.05000305175781,-1.6393617353687624,75.61750030517578,-0.004078968674197769
8003,2020-11-12,75.88249969482422,76.625,75.27249908447266,76.33499908447266,526800.0,-0.009528514639972285,1.6198533975704195,-0.5323484005313611,69.83371199804489,63.229553998750106,-5.713498649264224,-8.008514529973894,-11.819288862907342,-10.065326844599625,20.25539012820831,1.3525009155273438,1.2783334226834313,7.055124664306646,-2.6832640351109234,16.793513363724216,2.1859303145978544,11.924319014015431,-8.12494935312263,45.79437513950547,-4.35257096919419,4.869194349708787,11,-4.5162506103515625,-4.993749618530273,-14.082497596740723,-11.73499870300293,4.584999084472656,3,0.004711207068600176,-2.0999892291674147,76.61250305175781,1.0310466192781977,75.06999969482422,-2.691453408211992,76.05000305175781,0.004711207068600176
8004,2020-11-13,75.7125015258789,76.79750061035156,75.52249908447266,76.49500274658203,353600.0,-0.0022402816147200078,-1.1935394954453573,1.7292867981790592,72.4817917576825,66.93712260803905,-3.985814188499006,-7.490495569952387,-11.468849537345193,-9.794841393798777,20.219935778029708,1.2750015258789062,1.9321309952828756,6.42037658691406,-3.7129416155664643,16.553694789394577,1.3537174856737977,11.487035688154322,-7.038155309169696,43.03129882691402,-8.737048201249998,5.066659101240259,11,-3.3062515258789062,-4.823751449584961,-13.182499885559075,-11.565000534057617,4.427497863769531,4,0.011887092722346226,1.6198533975704195,75.88249969482422,-2.0999892291674147,76.61250305175781,1.0310466192781977,75.06999969482422,0.011887092722346226
8005,2020-11-16,75.71499633789062,75.83499908447266,73.70249938964844,75.63749694824219,426800.0,3.295112380974352e-05,12.432862360630526,-0.09904059904059904,71.94155853644281,69.65827971133282,-2.579844949625624,-7.10346769535991,-11.251369784944956,-9.718806922245236,20.123630974562158,2.1324996948242188,2.7857442254661606,5.944371414184573,-4.463310670686383,16.35205349905553,0.7405303717490881,11.148212456620058,-6.197197916174403,66.00234867573454,13.57375074744779,5.203841042435479,11,-3.0999984741210938,-4.82624626159668,-13.045620918273926,-11.567495346069336,4.3000030517578125,0,0.01753294701512953,-1.1935394954453573,75.7125015258789,1.6198533975704195,75.88249969482422,-2.0999892291674147,76.61250305175781,0.01753294701512953
8006,2020-11-17,76.93250274658203,77.07499694824219,74.8125,75.45500183105469,636800.0,0.016080122400826458,1.5673879824944916,19.06467808623745,81.3548635116823,72.95358952370331,-2.430827397734106,-7.873257673001504,-12.22473818885372,-10.84264210211731,20.145851084771284,2.2624969482421875,3.939256311855061,6.621377563476557,-4.10645265195933,17.349207778912437,1.2574624557586134,11.9852926711945,-6.638728296259359,95.63289480817537,35.33706747175128,5.363915107717941,11,-2.6362533569335938,-6.043752670288086,-13.62187671661377,-12.785001754760742,3.4724960327148438,1,-0.015305695916884465,12.432862360630526,75.71499633789062,-1.1935394954453573,75.7125015258789,1.6198533975704195,75.88249969482422,-0.015305695916884465
8007,2020-11-18,75.23750305175781,77.125,75.05249786376953,77.125,1244000.0,-0.02203229628974368,1.1960323042223462,-1.2774929128003345,76.72412674661489,73.36253088399762,0.6576212995117316,-5.6996292317133594,-10.336450047707359,-9.05233817356418,20.610959061843026,2.0725021362304688,4.91747916184292,4.437002563476568,-6.250018465750642,15.124023592703786,-0.9065079511370442,9.78051307809018,-4.229830655117198,44.85035466368253,-19.76813892808355,5.343510514613608,11,0.90374755859375,-4.348752975463867,-11.671253204345703,-11.090002059936523,3.7099990844726562,2,0.029273956475313723,1.5673879824944916,76.93250274658203,12.432862360630526,75.71499633789062,-1.1935394954453573,75.7125015258789,0.029273956475313723
8008,2020-11-19,75.56500244140625,76.43250274658203,74.62999725341797,75.19249725341797,603600.0,0.004352874249736072,-1.407344572322334,-0.19735406106759149,80.13539745329109,74.24920907942786,0.26643120106427887,-5.676270043207893,-10.432969627512676,-9.32261716456091,20.835395871909906,1.8025054931640625,5.7707699307754865,4.357001876831049,-6.4077234897644075,15.121727243426506,-1.0253608064666793,9.739364560128777,-3.9005439341531343,54.41936361163992,-16.19152738695111,5.38236268329773,11,0.5762481689453125,-4.676252365112305,-11.828750610351562,-11.417501449584961,3.1624984741210938,3,0.05948514486812795,1.1960323042223462,75.23750305175781,1.5673879824944916,76.93250274658203,12.432862360630526,75.71499633789062,0.05948514486812795
8009,2020-11-20,76.2249984741211,76.62999725341797,74.49749755859375,75.39250183105469,633200.0,0.008734149558542237,1.5966602410757833,2.234859190988223,78.87086589266028,74.92568872584022,-0.33338824830659064,-5.922419378759201,-10.82884141217113,-9.928718117978548,20.954380751204983,2.1324996948242188,6.654053002347993,4.561497879028323,-6.244881566233289,15.367877324289935,-0.84169184360249,9.964687601659136,-3.9562967451044813,73.70339326874635,0.7996212891571446,5.403189722630806,11,-1.1299972534179688,-5.336248397827148,-12.361247062683091,-12.077497482299805,3.0224990844726562,4,0.05565759777110579,-1.407344572322334,75.56500244140625,1.1960323042223462,75.23750305175781,1.5673879824944916,76.93250274658203,0.05565759777110579
8010,2020-11-23,75.93499755859375,76.38999938964844,75.13500213623047,76.38999938964844,536000.0,-0.0038045381611362394,4.51644924377075,-0.546550949897816,75.76465235926625,75.3695819213346,-0.06863405063742789,-5.123462177481173,-10.301573919404177,-9.598615207984182,21.92872460619262,1.2549972534179688,6.291812460261724,3.7816219329833984,-6.856978523940796,14.4202223899076,-1.537678295478699,9.100922161445496,-3.11039206555472,54.709749355385725,-15.496520030861902,5.319300228462101,11,-0.5212478637695312,-5.046247482299805,-11.804995536804185,-12.477499008178711,3.4524993896484375,0,0.05537633457892688,1.5966602410757833,76.2249984741211,-1.407344572322334,75.56500244140625,1.1960323042223462,75.23750305175781,0.05537633457892688
8011,2020-11-24,75.70500183105469,76.48500061035156,74.76750183105469,76.48500061035156,549600.0,-0.0030288501341109164,3.403849915880903,1.7142761326670914,74.53219061807313,75.73768431930645,0.2915711426993397,-4.397913546722577,-9.818149395793355,-9.332122327557016,22.731677656117537,1.717498779296875,5.966072001988508,3.093876266479498,-7.314922722424313,13.50267525538331,-2.1105232279724078,8.298275760931404,-2.368964875115026,45.956352063927156,-24.12288156392502,5.2043994944519065,11,-0.29125213623046875,-4.816251754760742,-11.329375267028809,-13.041250228881829,2.9499969482421875,1,0.05693147684233679,4.51644924377075,75.93499755859375,1.5966602410757833,76.2249984741211,-1.407344572322334,75.56500244140625,0.05693147684233679
8012,2020-11-25,75.4375,77.3125,75.07250213623047,76.4000015258789,679600.0,-0.003533476317082118,-1.6469737061562666,1.2339782464102664,46.07545593529034,73.0978780901115,0.41892524423663247,-3.4383841723496857,-9.28696197972991,-9.016933762783623,24.355420956780964,2.2399978637695312,5.558207048064119,2.2751243591308565,-7.450837438339377,12.00108615660109,-2.5878565396042603,7.138105257865973,-1.6309460981917567,33.39259773205264,-31.874691515719626,4.862980898735118,11,0.06999969482421875,-4.548749923706055,-10.804373741149902,-12.773748397827141,3.8125,2,0.06584919674295775,3.403849915880903,75.70500183105469,4.51644924377075,75.93499755859375,1.5966602410757833,76.2249984741211,0.06584919674295775
8013,2020-11-27,74.4124984741211,76.07250213623047,74.0,75.62000274658203,283200.0,-0.01358742702076432,-1.039361270851789,1.254547904595068,43.70427947319749,69.90037672516871,1.356085334751171,-1.6729780294111265,-8.009826239525893,-7.978702125829486,25.115886687732868,2.0725021362304688,5.202767577032716,0.7256229400634737,-7.9801959847142285,9.431441864841176,-3.6272865223253774,5.078532402452325,4.805000305175781,12.452784124410378,-47.273220352726646,4.352909462388849,11,1.095001220703125,-3.5237483978271484,-9.725621223449707,-11.748746871948235,8.31500244140625,4,0.06094411228090313,-1.6469737061562666,75.4375,3.403849915880903,75.70500183105469,4.51644924377075,75.93499755859375,0.06094411228090313
8014,2020-11-30,75.82749938964844,75.84500122070312,74.57250213623047,74.97000122070312,796000.0,0.019015635068609482,1.8515327144346994,-0.710140898464649,48.94573065015928,67.34528473780388,-0.045692742646622264,-2.1984918508173195,-9.140332921630929,-9.385522800740105,25.68848690273538,1.4325027465820312,4.774619931703413,1.5043739318847713,-5.669637646242634,8.678385510012177,-2.0826318571789244,5.091379720948467,3.2856494140625045,55.169792895047166,-2.3037697829212647,3.587005789063701,11,-0.1712493896484375,-4.938749313354492,-11.13187313079834,-13.163747787475579,8.135002136230469,0,0.03824472057263706,-1.039361270851789,74.4124984741211,-1.6469737061562666,75.4375,3.403849915880903,75.70500183105469,0.03824472057263706
8015,2020-12-01,76.23500061035156,77.24749755859375,76.04000091552734,76.48999786376953,831200.0,0.005374055902979569,-2.7441951242592353,-0.29737352527715005,55.83667597024384,64.50993056653294,-0.41535304640120785,-1.8141509836224543,-9.2027703012144,-9.762551946528944,27.11201258063844,1.4199981689453125,4.419376263035659,1.3501251220703097,-4.36023363607417,7.06048388021479,-1.5050542570019303,4.20530450114255,2.7758852172851647,67.47171653891509,10.93338451704868,2.855179379072242,12,-0.5787506103515625,-5.346250534057617,-11.539374351501465,-13.571249008178704,6.144996643066406,1,0.03951593000752385,1.8515327144346994,75.82749938964844,-1.039361270851789,74.4124984741211,-1.6469737061562666,75.4375,0.03951593000752385
8016,2020-12-02,74.5824966430664,76.96499633789062,74.1624984741211,76.96499633789062,506800.0,-0.021676447223124562,1.3525693370351513,9.343236693295037,39.940507381001524,60.42286174813145,0.9708408154959898,0.4935293645197305,-7.261939853974695,-8.051871952451236,28.573175133950322,2.8024978637695312,3.969986039077,-0.7022537231445369,-4.879747878470283,3.4752404321812094,-2.79100080080741,1.3864933545183362,4.328171468017587,17.58480431898585,-35.28346610351208,2.0887470776628736,12,1.0737533569335938,-3.693746566772461,-9.886870384216309,-11.918745040893548,9.122505187988281,2,0.06442530783290001,-2.7441951242592353,76.23500061035156,1.8515327144346994,75.82749938964844,-1.039361270851789,74.4124984741211,0.06442530783290001
8017,2020-12-03,74.73750305175781,75.08000183105469,74.20999908447266,74.54000091552734,492000.0,0.002078321532104521,-1.02914720405712,-0.08289702477592154,43.98320652431021,56.40595164491137,0.8241152171302559,1.016578775209581,-7.118859057207445,-8.161341325860121,29.06557142083669,0.8700027465820312,3.5293468023050423,-0.9446224212646541,-2.232214594151543,0.34296975162223475,-1.5884185077080986,-0.3008263348212097,4.0749516971044955,22.70988779671848,-29.770407854679934,0.6437960864434458,12,0.9187469482421875,-3.848752975463867,-10.145003318786621,-12.073751449584954,8.764999389648438,3,0.052416732799142274,1.3525693370351513,74.5824966430664,-2.7441951242592353,76.23500061035156,1.8515327144346994,75.82749938964844,0.052416732799142274
8018,2020-12-04,76.6449966430664,76.71499633789062,75.15750122070312,75.5625,454000.0,0.025522575861112173,1.548057540487409,5.4809363773322515,54.143501065843644,53.65846666415397,-1.0214911824967032,-0.8979689570695086,-8.613153651438154,-10.042200832591547,27.628403946592616,1.9774932861328125,2.8081377052237713,0.9381214141845646,-0.40516258200116795,2.281405410370297,0.26647941609169834,1.609763412277431,2.0712090108186487,80.46998073484569,25.68759942094706,0.671641998092869,12,-0.9887466430664062,-5.756246566772461,-12.292496681213379,-13.981245040893548,6.0,4,0.03398791142316848,-1.02914720405712,74.73750305175781,1.3525693370351513,74.5824966430664,-2.7441951242592353,76.23500061035156,0.03398791142316848
8019,2020-12-07,76.98249816894531,77.90499877929688,76.54000091552734,76.91999816894531,317600.0,0.004403438458620457,-2.3191659091330723,0.05773689960179018,55.469259243164664,51.40342298458713,-1.3859934558993245,-1.1889215920257215,-8.601741401451676,-10.344328813722129,26.257738306298982,1.3649978637695312,2.2710106869754725,1.2073730468750057,-0.25060114597043537,2.6653472397204467,0.47838595045229226,1.936360143297719,1.6393833718620385,75.35068710413282,21.079272936637693,0.7289870964227193,12,-1.029998779296875,-6.093748092651367,-12.963123321533203,-14.318746566772454,7.3175048828125,0,0.07462738782488043,1.548057540487409,76.6449966430664,-1.02914720405712,74.73750305175781,1.3525693370351513,74.5824966430664,0.07462738782488043
8020,2020-12-08,77.2125015258789,78.22250366210938,76.67749786376953,77.2925033569336,536800.0,0.0029877356854388637,-1.6869452147491608,-1.280029296875,51.32074819845627,48.82437382685191,-1.5821005938944523,-1.3991006452493338,-8.48908343774977,-10.56556380488665,24.303145112735674,1.5450057983398438,1.6254347877832913,1.379251480102539,-0.2115076543424408,2.970010614547519,0.583871912880042,2.174631047325036,1.316942384112295,75.12313188124467,25.00617747089838,0.7953795672224907,12,-1.1012496948242188,-5.84625244140625,-13.198750495910645,-14.548749923706048,9.714996337890625,1,0.0874210764656762,-2.3191659091330723,76.98249816894531,1.548057540487409,76.6449966430664,-1.02914720405712,74.73750305175781,0.0874210764656762
8021,2020-12-09,75.41000366210938,77.45999908447266,74.99500274658203,77.45999908447266,439600.0,-0.023344637567083604,1.4048798460719696,25.624356284569902,50.80551268513254,49.34993568794549,0.19461725181594147,0.4534227231903287,-6.382144043755574,-8.777463640197581,23.31072471714358,2.464996337890625,0.9370135359195615,-0.44024658203125,-2.003694238658696,1.1232010745961958,-1.22197041034498,0.34147724628248,3.028851369682002,29.90662202168742,-20.01413425413034,0.7817238283137261,12,0.7012481689453125,-3.003753662109375,-10.666253089904785,-12.746252059936516,12.534996032714844,2,0.09242797046581686,-1.6869452147491608,77.2125015258789,-2.3191659091330723,76.98249816894531,1.548057540487409,76.6449966430664,0.09242797046581686
8022,2020-12-10,76.30000305175781,76.47750091552734,74.4749984741211,75.20500183105469,400000.0,0.011802139589281335,1.7620781462110768,-0.5341481296776667,53.26087103687968,50.41177919502129,-0.6260003902195876,-0.48611198881917517,-6.958900813367265,-9.652880871094638,22.152892117391886,2.00250244140625,0.3805630840566607,0.4653778076171875,-1.0720237023856356,2.0027793176200106,-0.30332294738423116,1.2340785626186062,2.050074879397741,48.699187488421046,-0.6255700708381084,0.7687007550014123,12,-0.10750198364257812,-3.6850051879882812,-11.501877784729004,-13.636251449584954,12.867500305175781,3,0.09705109414312507,1.4048798460719696,75.41000366210938,-1.6869452147491608,77.2125015258789,-2.3191659091330723,76.98249816894531,0.09705109414312507
8023,2020-12-11,76.23999786376953,77.39250183105469,75.42500305175781,76.43499755859375,293600.0,-0.0007864375568580328,-1.156175665224389,-0.1780817145564505,50.070287585625,50.536729965628595,-0.3123497554457657,-0.41945644354851197,-6.587790265825603,-9.57438287471686,21.288922854263053,1.967498779296875,-0.15461708549783282,0.3874977111816378,-1.1605238386977277,1.9355192610610032,-0.38651306375804495,1.1615084861213205,2.0230785087629073,47.097983888206876,0.8215596651630008,0.7740107749396795,12,-0.047496795654296875,-1.9437484741210938,-10.62499713897705,-13.018747329711921,12.680000305175781,4,0.09525845725512516,1.7620781462110768,76.30000305175781,1.4048798460719696,75.41000366210938,-1.6869452147491608,77.2125015258789,0.09525845725512516
8024,2020-12-14,76.61250305175781,78.4625015258789,75.59249877929688,76.32250213623047,735600.0,0.004885954858680597,-2.279988839334371,-1.4871865096443522,53.1504504900827,50.238260467832916,-0.6278132126696079,-0.7600466262802854,-6.623859470256093,-9.91602210919072,20.47052830738043,2.8700027465820312,-0.07163829274712441,0.7150028228759737,-0.8678171501747158,2.2978227959266633,-0.07640716364937816,1.5064128094013256,-2.6125030517578125,53.60508944800536,8.048617825689647,0.7914099865253478,12,-0.3000030517578125,-0.47125244140625,-7.341876983642578,-9.762502670288086,12.534996032714844,0,0.0787403276359886,-1.156175665224389,76.23999786376953,1.7620781462110768,76.30000305175781,1.4048798460719696,75.41000366210938,0.0787403276359886
8025,2020-12-15,77.0425033569336,77.67500305175781,76.03250122070312,77.07250213623047,478800.0,0.005612664879063978,1.6599206790466658,-0.10344373997000868,56.10590643849234,52.03441591866523,-1.040659903793383,-1.1441555965613475,-6.747964065071244,-10.298970161379401,20.467420708821052,1.6425018310546875,0.1435160109882787,1.0786277770996122,-0.5814214496536891,2.7386770038529136,0.24860316372296154,1.908652390476263,-2.953253326416018,64.38878790777767,18.102865414207045,0.8300246133766527,12,-0.7062530517578125,-0.9012527465820312,-7.771877288818359,-10.192502975463867,11.067497253417969,1,0.09420124448968936,-2.279988839334371,76.61250305175781,-1.156175665224389,76.23999786376953,1.7620781462110768,76.30000305175781,0.09420124448968936
8026,2020-12-16,75.75499725341797,77.22750091552734,75.41999816894531,77.0250015258789,712000.0,-0.01671163380492302,1.158208302588068,42.3351983723296,51.32594090346869,52.850275294127286,0.48126639582932285,0.05334676820704942,-5.195615422849571,-8.998285556054157,19.989798238070225,1.8075027465820312,0.1726486663507245,-0.15000305175780682,-1.7477608178111126,1.447754714295499,-0.9488819347844668,0.6488758312688532,-1.5782821929931714,32.1002582990529,-15.163216332849949,0.7988788830266538,12,0.7137527465820312,0.008754730224609375,-5.014372825622559,-7.562498092651367,9.330001831054688,2,0.14748202779252928,1.6599206790466658,77.0425033569336,-2.279988839334371,76.61250305175781,-1.156175665224389,76.23999786376953,0.14748202779252928
8027,2020-12-17,77.44000244140625,77.53500366210938,75.78250122070312,76.29750061035156,736000.0,0.02224282554392487,1.6303892266996463,-0.899604714589516,61.98296745141689,53.72132711474653,-0.8717486216910686,-1.5369948567189056,-6.6531986573317,-10.635750510458848,19.515415302918058,1.7800064086914062,0.12710070275079488,1.4248771667480469,-0.2792398740813411,3.128994207577435,0.5728186463333458,2.276935687162748,-3.177571651672366,66.39283627600699,14.117725747657502,0.8520585204146948,12,-0.97125244140625,-1.3575019836425781,-6.551252365112305,-9.247503280639648,2.1674957275390625,3,0.13565336934701677,1.158208302588068,75.75499725341797,1.6599206790466658,77.0425033569336,-2.279988839334371,76.61250305175781,0.13565336934701677
8028,2020-12-18,80.05999755859375,80.1675033569336,76.96749877929688,77.31500244140625,3626800.0,0.03383258050863147,1.1621603509513525,2.402617696160267,65.29355266988364,54.81291527327087,-3.3038142242977244,-4.008487011518525,-8.994196892192534,-13.207137524983125,19.550897545485473,3.2000045776367188,0.4837304941881655,3.820122528076169,1.351702923075365,6.288542133076973,2.585912725575767,5.054332330576571,-5.713565354136961,97.73553068226559,43.93352933909996,1.2342098025004,12,-2.7387466430664062,-3.1249961853027344,-9.171247482299805,-11.867498397827148,0.5699996948242188,4,0.11375850707057933,1.6303892266996463,77.44000244140625,1.158208302588068,75.75499725341797,1.6599206790466658,77.0425033569336,0.11375850707057933
8029,2020-12-21,80.46749877929688,80.76000213623047,77.16500091552734,79.36250305175781,782000.0,0.005089947953156981,3.2544331684062264,0.4025492506781696,65.29355266988364,56.36544910342947,-3.536926505792138,-4.302442705731437,-9.137842807694767,-13.573226824085594,19.5912868171619,3.595001220703125,0.8192684143127025,4.015498733520502,0.9064341017155897,7.124563365325415,2.460966417618053,5.570031049422951,-5.888223728741011,94.52241311569097,40.69599214983207,1.554532315902454,12,-2.8499984741210938,-3.236248016357422,-9.339999198913574,-12.274999618530273,0.7600021362304688,0,0.10504240243420049,1.1621603509513525,80.05999755859375,1.6303892266996463,77.44000244140625,1.158208302588068,75.75499725341797,0.10504240243420049
8030,2020-12-22,80.13999938964844,81.09500122070312,79.6624984741211,80.82749938964844,481200.0,-0.004069958612068825,1.34355575526099,-0.622174351326346,72.2077679765323,58.743477469140544,-3.0737259567822406,-3.840676108833364,-8.57273953839396,-13.198973561834023,19.67073039912284,1.4325027465820312,0.9000363223245671,3.4777492523193416,-0.027578700539848455,6.983077205178532,1.7250852758897537,5.2304132287489296,-5.189880713952093,83.17178295157252,23.73818814803093,1.752663976429592,12,-2.354999542236328,-2.7412490844726562,-8.492499351501465,-11.947500228881836,4.87750244140625,1,0.11239705220147167,3.2544331684062264,80.46749877929688,1.1621603509513525,80.05999755859375,1.6303892266996463,77.44000244140625,0.11239705220147167
8031,2020-12-23,80.01499938964844,80.9000015258789,79.84500122070312,80.73750305175781,476800.0,-0.0015597704136761648,1.0143192180512461,1.0509144176136365,71.13955802428691,60.72999824551913,-2.4885056182310734,-3.558681562807635,-8.21507097477604,-13.042281399914515,19.954234248470865,1.0550003051757812,0.9433236092833539,3.137249374389654,-0.6397053597430329,6.914204108522341,1.2487720073233106,5.025726741455998,-4.57329011035155,79.67055376838236,14.947581742138922,1.888477367066347,12,-1.7574996948242188,-2.467498779296875,-8.2631254196167,-11.822500228881836,14.175003051757798,2,0.10116854692809474,1.34355575526099,80.13999938964844,3.2544331684062264,80.46749877929688,1.1621603509513525,80.05999755859375,0.10116854692809474
8032,2020-12-24,80.40499877929688,80.77999877929688,79.71749877929688,80.23500061035156,119600.0,0.004874078518069647,1.30978720581162,-0.23529039070749735,67.14544251454383,62.627237682065655,-2.497627658216672,-3.7496958363455946,-8.357350689938642,-13.390095394478209,19.93227011076339,1.0625,1.0510590492047385,3.278873825073248,-0.7445824027921049,7.302330052938601,1.2671457111405715,5.290601939005924,-4.5110261446874915,83.28280961182995,19.702757586498308,2.011728113932677,12,-2.1474990844726562,-2.8574981689453125,-7.812499046325684,-12.212499618530273,11.697502136230469,3,0.05820534016823853,1.0143192180512461,80.01499938964844,1.34355575526099,80.13999938964844,3.2544331684062264,80.46749877929688,0.05820534016823853
8033,2020-12-28,78.94750213623047,81.61000061035156,78.63249969482422,81.0875015258789,397200.0,-0.01812694067774412,-1.149816839727876,-12.58836729198456,58.129919880404564,63.18051205876808,-0.6880370027725462,-2.039599311943263,-6.637286307625885,-11.862454355407394,20.248612404203076,2.9775009155273438,1.2856468168045296,1.5946269989013615,-2.293798019513389,5.483052017316112,-0.3495855103060137,3.5388395081087367,-2.6374472147335837,40.10126756091072,-21.081499100086468,1.9442125092073763,12,-0.43250274658203125,-1.1425018310546875,-5.432501792907715,-10.755002975463867,16.735000610351577,0,0.008359935588284628,1.30978720581162,80.40499877929688,1.0143192180512461,80.01499938964844,1.34355575526099,80.13999938964844,0.008359935588284628
8034,2020-12-29,78.72750091552734,79.58999633789062,77.84750366210938,79.4749984741211,305200.0,-0.002786677409039373,2.5652268931174973,0.34929802420016115,56.273283056253376,63.199109460741525,-0.15251121136108736,-1.6771879055563943,-6.152746873818941,-11.56760672698833,20.413826187481295,1.74249267578125,1.4370949335219194,1.2296257019042969,-2.635511532785486,5.09476293659408,-0.7029429154406017,3.1621943192491955,-1.887451425144988,23.388650290576248,-34.54236064646186,1.9325686173448933,12,-0.21250152587890625,-0.9225006103515625,-5.21250057220459,-10.535001754760742,16.44000244140625,1,0.02416558782847633,-1.149816839727876,78.94750213623047,1.30978720581162,80.40499877929688,1.0143192180512461,80.01499938964844,0.02416558782847633
8035,2020-12-30,79.24749755859375,79.87999725341797,79.02249908447266,79.36000061035156,320000.0,0.006605019046957317,-2.0488823784722223,0.15050624642769658,67.77850354447489,65.02717197640888,-0.3652461407197478,-2.065840800639336,-6.387923642523845,-12.005819927550675,20.10747429814719,1.152496337890625,1.6726338392281548,1.5989974975585994,-2.293618371587428,5.491613366704627,-0.3473104370144142,3.545305432131613,-1.9304529562144808,37.20917028619631,-23.264303484171506,1.946307934573014,12,-0.5512466430664062,-1.4424972534179688,-6.255621910095215,-11.054998397827148,18.395004272460938,2,0.024985058430010643,2.5652268931174973,78.72750091552734,-1.149816839727876,78.94750213623047,1.30978720581162,80.40499877929688,0.024985058430010643
8036,2020-12-31,79.38749694824219,79.87999725341797,78.65249633789062,79.37000274658203,307200.0,0.0017666095960306993,1.4488923051164773,-0.15549979655499796,65.37212107951731,65.40374460175339,0.07175820951353273,-1.926159599025226,-6.234878660148837,-12.031015992827179,20.697678207993604,1.2275009155273438,1.8671148181869341,1.4987468719482422,-2.184601397894781,5.182095141791265,-0.34292726297327647,3.340421006869761,-1.641156745065686,40.93008731481594,-20.163913091458987,1.8416741349215147,12,-0.09874725341796875,-1.5824966430664062,-6.2362470626831055,-11.194997787475586,18.10000610351561,3,0.0709180299069394,-2.0488823784722223,79.24749755859375,2.5652268931174973,78.72750091552734,-1.149816839727876,78.94750213623047,0.0709180299069394
8037,2021-01-04,78.65499877929688,79.84500122070312,77.65499877929688,79.16500091552734,523200.0,-0.009226870692533251,1.3422451602374492,-29.152638464893155,61.269248816429645,64.95659972914737,1.1116277507832137,-0.9329576030693119,-5.190125850147524,-11.202456293953247,21.108709242180737,2.19000244140625,1.9909958559851475,0.5703739166259822,-2.8117135543702716,3.952461387622236,-1.1206698188721447,2.261417652124109,2.9550018310546875,25.284438357221394,-36.02757446107307,1.6910437354981247,1,0.7325019836425781,-0.8499984741210938,-5.503748893737793,-10.462499618530273,18.919998168945327,0,0.19750815463998705,1.4488923051164773,79.38749694824219,-2.0488823784722223,79.24749755859375,2.5652268931174973,78.72750091552734,0.19750815463998705
8038,2021-01-05,79.25,80.19499969482422,77.85250091552734,78.72250366210938,609600.0,0.007564696839836849,-1.0661494047899436,-1.0343022125151464,62.05712890625,64.59699708874363,0.4354360576503069,-1.3942773525984649,-5.522868092211311,-11.703347729884257,20.9737056930105,2.342498779296875,2.3157541319753534,1.0351249694824247,-2.3140058546827618,4.384255793647611,-0.6394404426001756,2.709690381565025,2.280900573730463,62.795301015550145,0.4874121559424651,1.6745654120825935,1,0.38249969482421875,-1.4449996948242188,-6.051875114440918,-11.057500839233398,19.504997253417955,1,0.162176667703815,1.3422451602374492,78.65499877929688,1.4488923051164773,79.38749694824219,-2.0488823784722223,79.24749755859375,0.162176667703815
8039,2021-01-06,82.72750091552734,83.1875,78.91999816894531,78.91999816894531,1153200.0,0.043880137735360814,-1.2416277098607975,7.218064796065953,70.32533897204756,64.38783831046756,-3.0036344046483947,-4.658134012717312,-8.682622477906818,-15.077018351057433,20.85667367504601,4.2675018310546875,2.4630454923324407,4.225375747680658,0.3735408086381824,8.077210686723134,2.2994582781594204,6.151293217201896,-5.072502136230469,91.68551318612823,28.416411368231444,1.9259174695212349,1,-2.3062515258789062,-4.052501678466797,-9.529376029968262,-14.535001754760742,16.98749542236328,2,0.15659849128384762,-1.0661494047899436,79.25,1.3422451602374492,78.65499877929688,1.4488923051164773,79.38749694824219,0.15659849128384762
8040,2021-01-07,83.9625015258789,84.77999877929688,82.82749938964844,82.82749938964844,452800.0,0.01492853762877,-2.4405210833047652,0.2980962094510246,79.45453848512726,65.31172502833871,-4.06708909291585,-5.651255921567753,-9.547461900923963,-16.178956253546403,20.812532179914545,2.0524978637695312,2.386145018787488,5.122876358032229,0.6191127921576651,9.626639923906794,2.8709945750949544,7.374758140969504,-6.196852722167975,88.52635433799342,20.434119156354242,2.2518817829372817,1,-2.7450027465820312,-4.491252899169922,-10.690001487731934,-15.770002365112305,18.787498474121094,3,0.13345245350510537,-1.2416277098607975,82.72750091552734,-1.0661494047899436,79.25,1.3422451602374492,78.65499877929688,0.13345245350510537
8041,2021-01-08,82.37999725341797,85.74500274658203,81.69249725341797,84.35250091552734,744000.0,-0.01884775040883191,-1.4212104912891668,-1.7378854181370869,67.85971396654209,65.39108852300518,-2.362245570105145,-3.710018264266097,-7.618851696440942,-14.477946752701826,21.43263128968128,4.0525054931640625,2.2417164529388884,3.1918724060058565,-1.272992771912783,7.656737583924496,0.9594398170465297,5.424304994965183,-4.333774450683606,58.40539131041624,-9.492772995038656,2.2324325889593233,1,-0.6799964904785156,-2.4262466430664062,-9.107497215270996,-14.187498092651367,19.435005187988267,4,0.18526954462848644,-2.4405210833047652,83.9625015258789,-1.2416277098607975,82.72750091552734,-1.0661494047899436,79.25,0.18526954462848644
8042,2021-01-11,83.70500183105469,83.92250061035156,81.30999755859375,81.81500244140625,380800.0,0.016084057074689184,1.2473174029178782,-0.9581728165854413,64.5393027824914,66.10324217879261,-3.5424429065804475,-4.6923960121885955,-8.506309014616846,-15.674420480953245,22.270268422470174,2.6125030517578125,2.070957668686802,4.146627044677729,-0.5327921692500581,8.826046258605516,1.8069174377138353,6.486336651641622,-5.196852231689462,74.15267098829757,9.614456251637577,2.3397096069638925,1,-2.0050010681152344,-3.7275009155273438,-10.432501792907715,-15.512502670288086,15.564994812011719,0,0.1646556468455842,-1.4212104912891668,82.37999725341797,-2.4405210833047652,83.9625015258789,-1.2416277098607975,82.72750091552734,0.1646556468455842
8043,2021-01-12,83.50250244140625,84.86000061035156,83.07749938964844,83.61499786376953,325600.0,-0.002419202977345991,-2.703892768534445,-0.059521406715484046,62.307393395779265,66.77369888318438,-2.934457428707219,-4.12963964584273,-7.843797636992079,-15.333762422441964,22.91597784721569,1.782501220703125,1.9246907845325438,3.581002426147464,-1.1411268610798828,8.30313171337481,1.2199377825337905,5.942067069761137,-4.560141653208021,67.14287470921685,6.133186962591523,2.3610646436136715,1,-1.8025016784667969,-3.3925018310546875,-10.230002403259277,-15.310003280639648,13.884994506835952,1,0.16852781767481306,1.2473174029178782,83.70500183105469,-1.4212104912891668,82.37999725341797,-2.4405210833047652,83.9625015258789,0.16852781767481306
8044,2021-01-13,82.6449966430664,84.8375015258789,82.19249725341797,83.9800033569336,609200.0,-0.010269222757025243,-1.361605166177342,11.867209223465581,59.739485413686744,65.88047464643014,-1.6347247077610234,-2.9481767772500405,-6.500324606827306,-14.335254976643071,23.02546442160624,2.6450042724609375,1.8251129550378948,2.4218719482421847,-2.1794167226433103,7.02316061912768,0.12122761279943006,4.722516283684939,-3.2944773373651515,30.10140975907656,-26.943936656373687,2.3006443354427497,1,-0.9449958801269531,-2.5349960327148438,-9.372496604919434,-14.452497482299805,11.605003356933594,2,0.19493013811747928,-2.703892768534445,83.50250244140625,1.2473174029178782,83.70500183105469,-1.4212104912891668,82.37999725341797,0.19493013811747928
8045,2021-01-14,84.30000305175781,85.92500305175781,83.07250213623047,83.07250213623047,744800.0,0.020025488243882172,-3.647655866394018,-0.9194717170909008,64.88880924306304,65.82677333126856,-2.791185891834786,-4.249463836074796,-7.7012842988150965,-15.835729591212385,23.279962906056102,3.2800064086914062,2.000382603059478,3.71400337219238,-0.975006011620664,8.403012756005424,1.369498680285858,6.058508064098902,-4.565814739603709,64.78877430575072,10.16726779082321,2.344504691906523,1,-2.5100021362304688,-4.100002288818359,-10.879378318786621,-16.10750389099121,9.914993286132812,3,0.1828587512229205,-1.361605166177342,82.6449966430664,-2.703892768534445,83.50250244140625,1.2473174029178782,83.70500183105469,0.1828587512229205
8046,2021-01-15,86.92749786376953,87.36499786376953,84.30000305175781,85.2300033569336,1228800.0,0.031168383355793194,1.3828970704248744,1.3828865505217818,69.61357730862747,66.75392094151276,-4.734541889284088,-6.3211132823767855,-9.885936290562341,-18.261946509745016,24.059900552410614,3.0649948120117188,2.3189602900027637,5.782873153686523,0.8609112204846383,10.704835086888409,3.321892187085581,8.243854120287466,-6.698044372447129,92.77456683815478,40.05269474109499,2.460980966600942,1,-4.318748474121094,-6.007499694824219,-13.18874740600586,-18.52499771118164,6.745002746582031,4,0.18201952805574906,-3.647655866394018,84.30000305175781,-1.361605166177342,82.6449966430664,-2.703892768534445,83.50250244140625,0.18201952805574906
8047,2021-01-19,87.94499969482422,88.58000183105469,86.2125015258789,87.6875,871600.0,0.011705177947826106,2.0998286824531873,0.15169397826458242,77.79147205346581,68.5021812912034,-4.800497904093987,-6.863131005120849,-10.446250214395448,-19.072565450700864,24.887263210772314,2.3675003051757812,2.521475663275737,6.275125122070307,0.8060687335999575,11.744181510540656,3.5405969278351392,9.009653316305474,-7.001991766257106,90.05868209545127,34.263989825223476,2.7345281942351716,1,-4.194999694824219,-6.417499542236328,-13.686248779296875,-18.082500457763672,3.3199996948242188,1,0.15771223827064618,1.3828970704248744,86.92749786376953,-3.647655866394018,84.30000305175781,-1.361605166177342,82.6449966430664,0.15771223827064618
8048,2021-01-20,89.1675033569336,90.36750030517578,88.10749816894531,88.58000183105469,802000.0,0.013900775102070106,-1.9494147927256071,2.281562027791769,80.3664679800988,69.61786229209798,-4.9933659477525225,-7.766533129225877,-11.48968110682955,-20.086361938242092,24.984704601924296,2.4225006103515625,2.8346453831443768,7.042253494262695,0.6919423581209969,13.392564630404394,3.867097926191846,10.217409062333545,-7.308056160067977,85.32114372747345,24.37692934594027,3.1751555680708456,1,-3.328754425048828,-6.273754119873047,-14.763753890991211,-19.19625473022461,1.2549972534179688,2,0.11329792700029939,2.0998286824531873,87.94499969482422,1.3828970704248744,86.92749786376953,-3.647655866394018,84.30000305175781,0.11329792700029939
8049,2021-01-21,88.91999816894531,89.60250091552734,87.6624984741211,89.60250091552734,592400.0,-0.0027757330716946527,4.684965961299842,-1.161703785468476,78.58721916610972,69.52149347887381,-4.218722718468115,-7.223681606329876,-11.045120356145844,-19.6305477085059,24.80693180263853,1.94000244140625,3.295498828810665,6.3721233367919865,-0.6075293968733178,13.35177607045729,2.8822969699593415,9.861949703624632,-5.869423536916273,80.15760795674409,15.541407540026952,3.48982636683265,1,-3.081249237060547,-6.026248931884766,-13.675622940063477,-18.636249542236328,4.19000244140625,3,0.09522603411674502,-1.9494147927256071,89.1675033569336,2.0998286824531873,87.94499969482422,1.3828970704248744,86.92749786376953,0.09522603411674502
8050,2021-01-22,89.14749908447266,89.54499816894531,88.31999969482422,89.03250122070312,456400.0,0.0025584898809276613,1.692316076294278,-0.16849436041897226,78.69740134408133,70.72568096526706,-4.060376971414868,-7.106096404817123,-11.082802259054986,-19.646301881025778,24.513908058510975,1.2249984741210938,3.7682664778859873,6.149249267578128,-1.321385129914347,13.619883665070603,2.4139320688318975,9.884566466324358,-5.072554858203077,79.89284263761522,11.773213085459076,3.7353171987462357,1,-3.3087501525878906,-6.253749847412109,-12.920623779296875,-18.809999465942383,4.712501525878906,4,0.05723661311791162,4.684965961299842,88.91999816894531,-1.9494147927256071,89.1675033569336,2.0998286824531873,87.94499969482422,0.05723661311791162
8051,2021-01-25,88.11000061035156,90.2925033569336,87.72250366210938,89.7249984741211,521600.0,-0.01163799865140358,-1.1506347741978733,-14.043720559941617,77.31076399601562,72.1447322112142,-2.374281758478787,-5.724546254002291,-9.832033667491785,-18.410600150732066,24.2797989723257,2.5699996948242188,3.8119271330162974,4.707000732421875,-2.9577244523975565,12.371725917241307,0.8746381400121521,8.539363324831598,-3.1540985330351106,45.66786141857202,-26.71884534257307,3.832362592409719,1,-1.8300018310546875,-5.216251373291016,-11.87125015258789,-17.77250099182129,2.1999969482422017,0,0.06928834054305777,1.692316076294278,89.14749908447266,4.684965961299842,88.91999816894531,-1.9494147927256071,89.1675033569336,0.06928834054305777
8052,2021-01-26,85.08499908447266,89.16000366210938,84.9625015258789,88.55000305175781,391600.0,-0.03433210197394454,-1.2628049445069374,2.145516130403768,64.77961168988527,72.41942313278153,0.9689542660719894,-2.4569214142863416,-6.674242739888115,-15.210877127941188,23.56073979773772,4.197502136230469,3.5455087786517083,1.4479991912841825,-6.116447403493552,9.012445786061917,-2.334224106104685,5.23022248867305,5.282501220703125,2.266375323949388,-68.3868631602866,3.782223297388869,1,1.1949996948242188,-2.009998321533203,-8.968748092651367,-14.492500305175781,1.8899993896484375,1,0.10092850230101313,-1.1506347741978733,88.11000061035156,1.692316076294278,89.14749908447266,4.684965961299842,88.91999816894531,0.10092850230101313
8053,2021-01-27,79.60749816894531,84.1500015258789,79.42250061035156,84.09249877929688,777600.0,-0.06437681112377125,1.0554324534109982,1.294370988517389,42.82429007944877,70.53995698453286,6.5216685382316655,3.238604918933291,-1.1013298414102906,-9.605218409512233,23.109993138008004,5.662498474121094,3.469210992868284,-4.062501525878901,-11.546136493346125,3.4211334415883243,-7.804319009612513,-0.3206840421452881,10.685005187988281,1.7019090326533794,-63.552479943155625,3.7418174837336102,1,5.287502288818359,4.060001373291016,-3.3318729400634766,-8.718748092651367,9.444999694824219,2,0.14643722625176903,-1.2628049445069374,85.08499908447266,-1.1506347741978733,88.11000061035156,1.692316076294278,89.14749908447266,0.14643722625176903
8054,2021-01-28,80.62999725341797,81.18000030517578,77.75749969482422,80.29000091552734,1179200.0,0.012844255980795749,3.7534650108082905,-0.0758074228810359,42.25989986022392,68.02563371977297,5.7924178174257435,2.4938026159346407,-2.009087838278262,-10.448762412703047,23.29694567667204,3.4225006103515625,3.3999061061161484,-3.135127258300784,-10.399388869555196,4.129134352953628,-6.767258063927997,0.49700354732642893,9.22770599365235,22.915809488565955,-37.76747249310792,3.6321308056272077,1,3.4325027465820312,3.1362533569335938,-3.501871109008789,-9.266244888305664,5.590003967285156,3,0.1214498783393978,1.0554324534109982,79.60749816894531,-1.2628049445069374,85.08499908447266,-1.1506347741978733,88.11000061035156,0.1214498783393978
8055,2021-01-29,81.22750091552734,82.36750030517578,80.5,81.11250305175781,871600.0,0.007410438825037335,-1.787305636056184,0.3382326541603088,47.194852463278295,65.53466429251195,5.267142201373844,2.1631472166170482,-2.482622082912428,-10.844296206726696,23.214696874183186,1.8675003051757812,3.3992856068634154,-2.6366237640380916,-9.692635298194574,4.419387770118391,-6.164629531116333,0.8913820030401496,7.904190118408209,27.682490681611792,-31.913797825296815,3.5280057670782443,1,2.8349990844726562,2.7837486267089844,-3.8031253814697266,-9.567499160766602,9.799995422363281,4,0.1462866585933924,3.7534650108082905,80.62999725341797,1.0554324534109982,79.60749816894531,-1.2628049445069374,85.08499908447266,0.1462866585933924
8056,2021-02-01,85.01750183105469,85.44750213623047,82.05000305175781,82.54499816894531,743200.0,0.046659085565968095,1.0390065888580076,21.500431234658,52.85232796200609,62.76364828234976,1.3161202436457984,-1.2473962313950722,-6.1413073339008974,-14.405523698789366,23.28604971413873,4.220001220703125,3.6033513638715107,0.8718769073486357,-5.874582661903986,7.618336476601257,-2.501352877277668,4.245106691974939,3.43173772253418,63.67024433457853,5.67088783839327,3.3732297846263095,2,-0.9550018310546875,-1.0062522888183594,-7.425626754760742,-13.190000534057617,5.922500610351548,0,0.10400798175496306,-1.787305636056184,81.22750091552734,3.7534650108082905,80.62999725341797,1.0554324534109982,79.60749816894531,0.10400798175496306
8057,2021-02-02,94.19000244140624,99.9574966430664,89.48750305175781,89.48750305175781,2086400.0,0.10788955700649705,-3.4529484105223194,1.9019180686011865,66.71095621037381,61.246369196824766,-7.685589225182113,-9.69336321671203,-15.01855631026551,-23.311513835488725,24.96677117515213,14.939994812011719,3.8292318534277,9.267627334594707,1.660558160544383,16.87469650864503,5.464092747569538,13.071161921619876,-16.432502746582017,74.02029281757696,16.46794384110685,3.803534587025165,2,-5.332504272460923,-5.383754730224595,-16.287502288818345,-22.362501144409165,2.8125,1,-0.04119338339784151,1.0390065888580076,85.01750183105469,-1.787305636056184,81.22750091552734,3.7534650108082905,80.62999725341797,-0.04119338339784151
8058,2021-02-03,92.10250091552734,94.76000213623048,90.23999786376952,94.76000213623048,920000.0,-0.02216266558839386,2.401694973645212,-0.5651252664812837,64.24000408034232,59.65223418729505,-5.74178583133785,-6.9499419833687455,-12.664530550899087,-20.952125392197104,26.5663971399994,4.520004272460966,3.6933018293393474,6.537500762939459,-1.2219031754632113,14.296904701342129,2.6577987937381238,10.417202732140794,-13.901001281738274,64.61713149847516,3.4440240274700358,3.8797019692013346,2,-3.2450027465820312,-3.296253204345703,-14.200000762939453,-20.274999618530273,4.177497863769531,2,-0.055671696104202306,-3.4529484105223194,94.19000244140624,1.0390065888580076,85.01750183105469,-1.787305636056184,81.22750091552734,-0.055671696104202306
8059,2021-02-04,95.68250274658205,96.23999786376952,92.23249816894531,92.5,795200.0,0.038869757014938555,-1.1560149488672318,-1.1975545756249917,66.19938070168469,58.263565227028764,-9.232548376263125,-10.023536028359231,-15.952189962104995,-24.226403597862884,27.06574939337293,4.137496948242173,3.418668726162295,9.469752502441423,0.6211961143994955,18.31830889048335,5.045474308420452,13.894030696462394,-17.045883172607432,78.0290652240316,16.598120095207925,4.4242781940209674,2,-6.825004577636733,-6.876255035400405,-17.522502899169936,-23.597501754760756,3.5699996948241903,3,-0.06929171679771251,2.401694973645212,92.10250091552734,-3.4529484105223194,94.19000244140624,1.0390065888580076,85.01750183105469,-0.06929171679771251
8060,2021-02-05,95.1675033569336,97.13999938964844,94.2750015258789,96.77249908447266,804800.0,-0.00538237791513918,1.4487199551364816,-0.5043187250231915,62.477287430683916,56.61540116421413,-8.68737919224715,-9.092206929865796,-15.135455996472473,-23.419902013885178,27.099971564597165,2.8649978637695312,2.9452410523880417,8.39450302124024,-1.238301608762285,18.027307651242765,3.5781007062389847,13.210905336241495,-16.104466241577143,73.25145888390749,15.133197836503427,4.816402315001261,2,-6.310005187988281,-6.361255645751953,-17.007503509521484,-23.082502365112305,1.9249954223632812,4,-0.09401846030017325,-1.1560149488672318,95.68250274658205,2.401694973645212,92.10250091552734,-3.4529484105223194,94.19000244140624,-0.09401846030017325
8061,2021-02-08,97.64250183105469,97.84500122070312,95.54750061035156,96.25,1475200.0,0.026006760572864884,1.5563280447534402,-0.8676046964871417,64.06351618718767,56.53583499724772,-10.804165488215801,-10.925295261475782,-17.266324498665995,-25.579141135672543,27.83962340185505,2.6774978637695312,2.59004363598234,10.106376266479487,-0.4363416325375198,20.649094165496493,4.835017316970976,15.377735215987997,-18.16157552514403,77.88924327581772,22.82761330133276,5.271358949508506,2,-8.785003662109375,-8.836254119873047,-19.391876220703125,-25.5575008392334,-2.1875,0,-0.06774719378462501,1.4487199551364816,95.1675033569336,-1.1560149488672318,95.68250274658205,2.401694973645212,92.10250091552734,-0.06774719378462501
8062,2021-02-09,97.4875030517578,99.0,96.3249969482422,98.22000122070312,576000.0,-0.0015874109777018752,1.3337038491490214,-0.526030309339363,62.45135720283333,58.716620233179334,-9.727845014592688,-10.208182819391752,-16.753277929332995,-25.102046979947772,28.89140940439966,2.6750030517577983,2.206827141997664,9.262252426147441,-2.0030816021437516,20.527586454438634,3.6295854120018447,14.894919440293037,-17.597045339104028,82.73405731276404,30.198817652308087,5.632667014145598,2,-8.630004882812486,-8.681255340576158,-18.9406280517578,-25.40250205993651,-3.990005493164034,1,-0.06716246088357991,1.5563280447534402,97.64250183105469,1.4487199551364816,95.1675033569336,-1.1560149488672318,95.68250274658205,-0.06716246088357991
8063,2021-02-10,97.5749969482422,98.85749816894531,96.37750244140624,98.22750091552734,483600.0,0.000897488331791152,1.593461653535469,0.8907926257681125,63.01503575834117,61.02274644408125,-7.821091888215619,-9.683840228422724,-16.441281260939874,-24.866181535892196,29.662319978776775,2.4799957275390767,1.9261008953315581,8.646121597290048,-3.123808572484961,20.416051767065056,2.7611565124025503,14.531086682177545,-17.283198456980173,78.94344046988286,28.667013746677434,5.884965084887502,2,-7.346248626708999,-8.71749877929689,-18.978746414184585,-25.489995956420913,-3.7649993896484375,2,-0.005867225464937897,1.3337038491490214,97.4875030517578,1.5563280447534402,97.64250183105469,1.4487199551364816,95.1675033569336,-0.005867225464937897
8064,2021-02-11,98.75499725341795,99.0749969482422,96.75,97.8499984741211,611200.0,0.012093265099476946,2.009708354320329,-1.3869628763519524,64.0450235222474,62.89498767285559,-6.883562924521669,-10.113564825306796,-17.245459352422856,-25.707368964168566,30.99698627181533,2.3249969482422017,2.1584729176965567,9.020621871948222,-3.1372207431141703,21.178464487010615,2.941700564417019,15.099543179479426,-18.069884799119833,93.33333333333276,44.86979278680653,6.078921307531197,2,-7.751247406005845,-9.897499084472642,-20.036247253417955,-26.669996261596665,-2.4099960327148295,3,-0.02506200742196285,1.593461653535469,97.5749969482422,1.3337038491490214,97.4875030517578,1.5563280447534402,97.64250183105469,-0.02506200742196285
8065,2021-02-12,99.71499633789062,101.38249969482422,98.6624984741211,99.05999755859376,692800.0,0.009721017783122399,-2.7517337177854717,0.7237565334682134,67.00365674364696,64.46735753748236,-5.526495087950607,-10.3923179226026,-17.823869302253797,-26.294784060316545,32.11555544198694,2.720001220703125,3.4814541736912616,9.209871292114258,-3.441832917260811,21.861575501489327,2.8840191874267163,15.5357233968018,-18.644436199817136,71.42238871346291,21.671415504937812,6.325852104687536,2,-4.279994964599609,-10.144996643066406,-20.166872024536133,-26.841245651245117,-5.597496032714844,4,-0.0046381578846695914,2.009708354320329,98.75499725341795,1.593461653535469,97.5749969482422,1.3337038491490214,97.4875030517578,-0.0046381578846695914
8066,2021-02-16,102.75,103.74749755859376,100.31999969482422,100.48500061035156,1242400.0,0.030436782566035214,-1.641615608058059,3.45802077994696,75.87520112790314,65.48560697276339,-6.4610714920749786,-12.83944625378578,-20.38087598815767,-28.95788732471891,32.9149298795642,4.032501220703139,4.97021104892228,11.453749847412112,-2.1954773129404686,25.102977007764693,4.629136267235822,18.278363427588403,-20.866962279656477,86.56116569121416,29.53124070939876,6.8246135801762895,2,-5.756252288818359,-11.997501373291016,-22.40562629699707,-29.079999923706055,-10.385002136230483,1,-0.05506083913093063,-2.7517337177854717,99.71499633789062,2.009708354320329,98.75499725341795,1.593461653535469,97.5749969482422,-0.05506083913093063
8067,2021-02-17,101.81500244140624,102.55750274658205,101.0425033569336,101.75,898000.0,-0.009099732930352933,-1.0473023826461896,0.02869865736092987,87.52218499371439,68.07251596313807,-4.839664832446758,-11.396362091104223,-18.97388802887363,-27.651652780522866,33.38726793153566,1.7074966430664062,6.421712626434953,9.825252151489238,-4.499743163135946,24.150247466114422,2.662754494176639,16.987749808801837,-18.620097130767704,73.77888198757736,9.347558806293804,7.162497657312592,2,-3.8250045776367045,-11.062503814697251,-20.988126754760728,-27.662500381469712,-7.5100021362304545,2,-0.06246624228105957,-1.641615608058059,102.75,-2.7517337177854717,99.71499633789062,2.009708354320329,98.75499725341795,-0.06246624228105957
8068,2021-02-18,99.2699966430664,101.75499725341795,98.8324966430664,101.75499725341795,550400.0,-0.02499637319956316,1.3521125895724624,-38.229342723012834,79.95339241341868,69.60073948666408,-1.3086475016840637,-8.491036450591764,-16.038227227865207,-24.70344864495283,33.089535219354325,2.9825057983398295,7.5223939734595575,6.775121688842773,-7.840370969444649,21.390614347130196,-0.5326246403009378,14.082868017986485,-14.841935797550562,36.01282632777126,-32.27906004490335,7.30774632914371,2,-0.2587471008300781,-8.517498016357422,-18.431245803833008,-25.117494583129883,-2.209999084472642,3,-0.05814948403018638,-1.0473023826461896,101.81500244140624,-1.641615608058059,102.75,-2.7517337177854717,99.71499633789062,-0.05814948403018638
8069,2021-02-19,97.3874969482422,100.34249877929688,97.06500244140624,99.55999755859376,828400.0,-0.01896343062841932,-1.3265365806105336,0.8742455037241311,74.93826430811639,70.98529247304546,0.9399896895455413,-6.262741172009143,-13.789773228969963,-22.462605738647866,32.8166022177981,3.277496337890639,7.382052098466659,4.469247055053728,-10.200686758729574,19.13918086883703,-2.865719851837923,11.80421396194538,-11.800269899941682,4.8259594834046755,-65.7688338093142,7.334966906891653,2,2.2600021362304545,-6.634998321533217,-16.482496261596694,-23.23499488830568,-5.6399993896484375,4,-0.03673468876143049,1.3521125895724624,99.2699966430664,-1.0473023826461896,101.81500244140624,-1.641615608058059,102.75,-0.03673468876143049
8070,2021-02-22,94.25,97.25,93.94750213623048,97.00250244140624,766400.0,-0.032216629922316,1.0338724228015024,1.266974300624392,64.54051323557965,71.03829214508902,4.395931126098247,-2.8705523659174332,-10.322649610394961,-18.989355573921998,32.16647111377014,3.4399948120117188,7.4221126768099595,1.076625061035159,-13.494335763293932,15.64758588536425,-6.208855351129387,8.362105473199705,-7.573156721081887,3.0867143374294486,-65.5591158305005,7.2854804121645484,2,4.597499847412124,-3.4975013732910156,-13.344999313354492,-20.097497940063477,-0.8824996948242188,0,0.022228129662632545,-1.3265365806105336,97.3874969482422,1.3521125895724624,99.2699966430664,-1.0473023826461896,101.81500244140624,0.022228129662632545
8071,2021-02-23,94.21499633789062,94.9749984741211,92.35749816894531,94.9749984741211,857200.0,-0.00037139164041777306,5.888139336445314,0.2761131560857721,50.055271773130656,69.66094931956648,4.3511874469205765,-2.4819792675316705,-9.893521051769511,-18.62744876037962,31.098754041484177,2.6175003051757812,7.086621584136168,0.7363716125488224,-13.6424866891751,15.115229914272746,-6.453057538313132,7.925800763410777,-6.513913802191979,18.21075818944075,-47.69990101580136,7.189429150861961,2,3.8375015258789062,-3.4624977111816406,-13.219995498657227,-19.97249412536621,1.2675018310546875,1,-0.0010348249907603524,1.0338724228015024,94.25,-1.3265365806105336,97.3874969482422,1.3521125895724624,99.2699966430664,-0.0010348249907603524
8072,2021-02-24,93.67250061035156,94.96499633789062,93.06500244140624,93.94750213623048,548800.0,-0.005758061334455333,-1.55033103427085,0.36184309591930797,53.72656083904888,68.62889655075624,4.800431777933525,-1.3314044948205037,-8.98377000398223,-17.761757720677124,31.571488868993015,1.8999938964843892,6.970470359453714,-0.23549919128417685,-14.061236564800708,13.590238182232355,-7.14836787804245,6.677369495474096,-5.0086331732792075,13.993110609385537,-49.92975169385592,6.912868686758268,2,4.379997253417969,-2.920001983642578,-11.908126831054688,-18.232501983642578,3.4524993896484375,2,-0.013958234680003345,5.888139336445314,94.21499633789062,1.0338724228015024,94.25,-1.3265365806105336,97.3874969482422,-0.013958234680003345
8073,2021-02-25,91.26499938964844,94.48999786376952,91.22750091552734,93.75,492400.0,-0.02570125922780242,-1.548828171566162,9.036315716465062,38.89655738453118,65.83462253545444,6.949550447552824,2.1019973954945925,-6.2274823859116,-15.045691542610896,33.031499949219004,3.2624969482421733,6.507619760306355,-3.2258754730224553,-15.39705414381379,8.94530319776888,-9.311464808418123,2.859713862373212,-1.6961141452847954,0.41139312023476604,-59.177245341412856,6.085589335395666,2,6.222499847412109,-0.5125007629394531,-8.626249313354492,-14.177497863769531,7.9325027465820455,3,0.033309603197917204,-1.55033103427085,93.67250061035156,5.888139336445314,94.21499633789062,1.0338724228015024,94.25,0.033309603197917204
8074,2021-02-26,90.42250061035156,92.1125030517578,89.74500274658203,91.83499908447266,982800.0,-0.009231345914986533,1.406599841014426,0.5684097091313238,38.2665572440596,62.64161147994472,7.24798868567261,3.916544738363058,-5.0508046915821865,-13.889169096900048,33.906612348611624,2.367500305175767,6.089618976481518,-4.557999420166013,-15.053979988996488,5.937981148664463,-9.80598970458125,0.689990864249225,13.324996948242202,9.027289962844174,-46.81584887894936,5.247990284415237,2,6.323749542236328,0.3299980163574219,-6.056251525878906,-12.232501983642578,9.342498779296875,4,0.07340536817096543,-1.548828171566162,91.26499938964844,-1.55033103427085,93.67250061035156,5.888139336445314,94.21499633789062,0.07340536817096543
8075,2021-03-01,93.11000061035156,93.4499969482422,91.50250244140624,92.23999786376952,942000.0,0.029721584581928084,1.5129035592461058,-0.6159318133942706,38.908595855015164,58.53421089406829,3.939300044415205,2.2818891492603797,-7.379869062349755,-16.264866454306784,35.39002508219338,3.027496337890639,5.679614135044034,-2.4646244049072266,-10.807042733514777,5.877793923700324,-6.635833569211002,1.7065847593965486,10.357447052001973,64.34035588309949,10.819692055365465,4.171209164303777,3,3.0412521362304688,-2.357501983642578,-8.743751525878906,-13.238750457763672,6.137496948242202,0,-0.014633262193388119,1.406599841014426,90.42250061035156,-1.548828171566162,91.26499938964844,-1.55033103427085,93.67250061035156,-0.014633262193388119
8076,2021-03-02,93.86000061035156,94.28250122070312,92.6050033569336,94.0625,830000.0,0.008054988670213925,4.221768352055478,-0.23275718432383227,41.37438337138209,53.406677380475806,2.006659476799058,2.34873407633593,-7.713821681204394,-16.711584117811725,37.23841726572261,1.6774978637695312,5.106116513840149,-2.1567493438720646,-8.933774458111728,4.6202757703675985,-5.545261900991889,1.2317632132477598,9.332998153686546,78.83147348343674,27.80789508105832,3.3885125571198307,3,1.8899993896484375,-3.107501983642578,-9.493751525878906,-12.143749237060547,7.4250030517578125,1,-0.0052471798633406674,1.5129035592461058,93.11000061035156,1.406599841014426,90.42250061035156,-1.548828171566162,91.26499938964844,-0.0052471798633406674
8077,2021-03-03,90.30999755859376,93.08000183105469,90.2750015258789,93.0374984741211,650400.0,-0.03782232078279235,-1.005367180021436,13.469180920804693,35.167419844645735,48.4304582061677,4.194107869488846,5.895413739485875,-3.8347656624969915,-12.906799192590313,36.08233424575774,3.5849990844726562,4.194758216341896,-5.512752151489238,-12.71853380937489,1.6930295063964138,-9.11564298043207,-1.909861322546405,12.614041285095226,11.907173728486868,-34.11476140905891,3.6028908289428263,3,4.733753204345689,0.44250106811522016,-5.723123550415053,-8.593746185302749,11.870002746582017,2,0.057274950173657135,4.221768352055478,93.86000061035156,1.5129035592461058,93.11000061035156,1.406599841014426,90.42250061035156,0.057274950173657135
8078,2021-03-04,86.9749984741211,92.43250274658205,86.61250305175781,90.4124984741211,691200.0,-0.03692834873911832,-1.7964024003548547,1.2603112176537623,27.894545148427454,43.20337829953561,6.259952745851294,9.303576362679522,-0.28714542831920653,-9.325681215776768,34.9787503748621,5.819999694824233,2.4958421269632822,-8.591376113891599,-16.66685571126493,-0.5158965165182678,-12.629115912578271,-4.553636315204926,15.685459647625763,4.726147443306722,-33.852544184048654,4.037739798686665,3,4.9562530517578125,3.7775001525878906,-2.2974987030029297,-5.258747100830078,13.787498474121108,3,0.11670022079849751,-1.005367180021436,90.30999755859376,4.221768352055478,93.86000061035156,1.5129035592461058,93.11000061035156,0.11670022079849751
8079,2021-03-05,89.05249786376953,89.69750213623047,84.69750213623047,86.31999969482422,561200.0,0.02388616758948925,1.4860120097565046,-0.7949085582386364,30.796944230474864,39.45409285452395,3.2137580656143996,7.066193522977159,-2.1366361485341656,-11.155176361874993,33.76751807968361,5.0,0.4951331765928728,-6.182376480102533,-14.766115905050555,2.401362944845488,-10.474246192576544,-1.8905067676285228,12.966042055177766,45.43553618689432,10.556483787944082,4.291869712474012,3,0.78375244140625,1.7000007629394531,-4.771247863769531,-7.017498016357422,15.810005187988267,4,0.11392161383255694,-1.7964024003548547,86.9749984741211,-1.005367180021436,90.30999755859376,4.221768352055478,93.86000061035156,0.11392161383255694
8080,2021-03-08,86.22000122070312,90.70500183105469,86.22000122070312,89.64749908447266,647200.0,-0.0318070431600862,-1.617069820967882,-1.2543458958995293,20.010884899112597,36.11582764629973,5.350024797359168,9.69085109862425,0.9062142498192998,-8.102440188348965,32.273481774365145,4.4850006103515625,-1.2998431300187008,-8.567498016357419,-18.051482031541198,0.9164859988263601,-13.309490023949309,-3.8255060087655295,14.759276431281165,15.884186018745151,-11.94282318757023,4.74199200759189,3,3.611248016357422,5.90374755859375,-2.3056259155273438,-4.185001373291016,17.375,0,0.1570980976243932,1.4860120097565046,89.05249786376953,-1.7964024003548547,86.9749984741211,-1.005367180021436,90.30999755859376,0.1570980976243932
8081,2021-03-09,91.02749633789062,91.51000213623048,86.46499633789062,87.99749755859375,941600.0,0.05575846728279932,1.5256534144077625,-0.8840264530360669,32.8402007805977,33.79512097313848,0.04786729296428405,4.598114151770176,-3.626696819904339,-12.663655881245575,30.526660692113992,5.290000915527358,-2.7992578358241076,-3.4292526245117188,-12.955304912372952,6.096799663349515,-8.192278768442335,1.333773519418898,8.974874783148437,75.5143982357508,51.289962412886595,4.763026143930613,3,-1.433746337890625,1.8712539672851562,-6.990621566772461,-8.992496490478516,12.767501831054688,1,0.09030239819175967,-1.617069820967882,86.22000122070312,1.4860120097565046,89.05249786376953,-1.7964024003548547,86.9749984741211,0.09030239819175967
8082,2021-03-10,90.94000244140624,93.3000030517578,90.02749633789062,91.59750366210938,982800.0,-0.000961180961844943,-1.6364463348371676,-0.2169971899644512,35.625540936892804,33.431674701178665,-0.32743922546326587,4.395283590098316,-3.272547003994177,-12.325056921064117,28.363266619054748,3.2725067138671733,-3.71484831457299,-3.1893714904785355,-12.726892854882877,6.348149873925806,-7.958132172680706,1.5793891917236351,8.144076540544305,72.56611032622139,47.774283956517735,4.768760682202167,3,-1.450000762939439,3.2824974060058736,-6.903127670288072,-8.905002593994126,13.697494506835966,2,0.11375633321946022,1.5256534144077625,91.02749633789062,-1.617069820967882,86.22000122070312,1.4860120097565046,89.05249786376953,0.11375633321946022
8083,2021-03-11,97.00250244140624,97.25,91.7375030517578,92.09500122070312,1274400.0,0.06666483216674801,1.0407221415700305,-7.463866326293621,49.41940175208075,34.67087964651435,-6.135722451942854,-1.804840468279977,-8.945459775701863,-18.085436641597127,26.36421470288259,6.309997558593764,-3.948552035447989,2.901753234863264,-6.595577718748842,12.39908418847537,-1.846912241942789,7.650418711669317,1.2183819298010974,98.02830033289135,67.78993066396154,4.748665476806052,3,-6.028751373291001,-2.7800025939941264,-8.17062950134276,-10.023754119873033,6.625,3,0.053374889651913726,-1.6364463348371676,90.94000244140624,1.5256534144077625,91.02749633789062,-1.617069820967882,86.22000122070312,0.053374889651913726
8084,2021-03-12,96.27999877929688,96.34500122070312,92.64250183105469,95.2249984741211,1317200.0,-0.007448299208010489,5.248916759485195,0.21497708461591142,53.30188585588233,36.27013409105515,-5.023196726261162,-1.3462895458154094,-7.826639614287473,-17.062385998757478,24.226447529023638,4.360000610351548,-4.271696797326186,2.302999496459961,-7.001526570802554,11.607525563722476,-2.3492635371712964,6.955262530091218,1.1294826578118489,91.20579031682395,55.156293322774005,4.652263033631257,3,-5.306247711181641,-2.0574989318847656,-7.448125839233398,-9.301250457763672,6.697502136230469,4,0.04655689889673331,1.0407221415700305,97.00250244140624,-1.6364463348371676,90.94000244140624,1.5256534144077625,91.02749633789062,0.04655689889673331
8085,2021-03-15,99.25250244140624,100.84500122070312,96.44249725341795,96.44249725341795,838400.0,0.030873532403373316,-2.133448995826929,2.6635112560655476,57.479040255757795,38.059540411541334,-7.859239200770745,-4.590580074387191,-10.376878447896871,-19.70965534881583,21.979980205202843,4.56500244140625,-3.965837929736125,5.2986278533935405,-3.947971563516461,14.545227270303542,0.6753281449385469,9.921927561848534,-14.555000305175767,88.92560334801902,48.528581338468385,4.623299708455001,3,-6.481250762939439,-5.030002593994126,-10.42062950134276,-12.273754119873033,6.7074966430664205,0,0.056522510489480426,5.248916759485195,96.27999877929688,1.0407221415700305,97.00250244140624,-1.6364463348371676,90.94000244140624,0.056522510489480426
8086,2021-03-16,97.09249877929688,101.20249938964844,96.22750091552734,99.61499786376952,691600.0,-0.021762712364703507,-1.3398022544641657,-0.8976848495708762,54.8448765354441,40.24592448829671,-5.802701166456103,-3.031585052281244,-7.8155164918123035,-17.233316601377,19.34144826549083,4.974998474121094,-3.5946262339495973,3.421499252319336,-5.001550292170165,11.844548796808837,-0.7900255199254218,7.633024024564094,-12.072046661376959,63.2214810920784,18.67965554145865,4.211524772244753,3,-4.142498016357422,-2.8699989318847656,-8.260625839233398,-10.113750457763672,8.834999084472642,1,0.06697224320271356,-2.133448995826929,99.25250244140624,5.248916759485195,96.27999877929688,1.0407221415700305,97.00250244140624,0.06697224320271356
8087,2021-03-17,95.45500183105469,98.25749969482422,94.43499755859376,96.3324966430664,641200.0,-0.016865329132834672,-1.6203926224428313,0.3478672469747077,56.06807122684664,43.37631627478773,-3.753338862538783,-1.9974015907544072,-5.763799750453245,-15.27505711914958,16.377188841859724,3.8225021362304545,-3.4561893903327814,2.1020023345947294,-5.462976221049388,9.666980890238847,-1.6804869432273222,5.884491612416781,-9.787267822265633,39.27628333478434,-10.399635962098486,3.782489277822058,3,-2.5050010681152344,-1.2325019836425781,-6.623128890991211,-8.476253509521484,12.662498474121094,2,0.08737097247823167,-1.3398022544641657,97.09249877929688,-2.133448995826929,99.25250244140624,5.248916759485195,96.27999877929688,0.08737097247823167
8088,2021-03-18,93.49749755859376,96.96499633789062,93.18499755859376,94.79499816894531,581600.0,-0.020507089570073078,-2.932377195558527,1.4786419162717745,54.31396885648564,45.98931901101115,-0.8641990087622275,-0.5212572331500809,-3.4254633431316677,-13.036292170540676,14.009782870096988,3.779998779296861,-3.4796460725101213,0.43312301635744177,-6.603341627839896,7.4695876605547795,-3.085109305741227,3.9513553384561106,-7.208372934570335,9.988270693847449,-42.97756945543789,3.518232322098672,3,0.21375274658201704,0.7250022888183452,-4.665624618530288,-6.518749237060561,16.642501831054673,3,0.11914756737384469,-1.6203926224428313,95.45500183105469,-1.3398022544641657,97.09249877929688,-2.133448995826929,99.25250244140624,0.11914756737384469
8089,2021-03-19,93.80999755859376,98.80249786376952,92.60749816894531,94.23500061035156,1572800.0,0.0033423354438353314,-3.378088824426977,0.32755518445779136,51.05215235395439,49.4383487282158,-0.4815144551933628,-1.1758004996061402,-3.457755397469228,-13.058068714858067,12.302800782595979,6.1949996948242045,-2.992378675262671,0.9244979858398636,-5.825283391110929,7.6742793627906565,-2.45039270263554,4.299388674315267,-6.924337943945332,13.990683174679988,-35.985769034730474,3.3748906884753977,3,0.02375030517576704,0.41250228881834516,-4.266874313354506,-6.831249237060561,16.54000091552733,4,0.1046530768394962,-2.932377195558527,93.49749755859376,-1.6203926224428313,95.45500183105469,-1.3398022544641657,97.09249877929688,0.1046530768394962
8090,2021-03-22,96.34500122070312,96.73999786376952,94.03250122070312,94.22000122070312,445600.0,0.027022745209283272,-1.1659973144531137,-4.999964097224883,53.54493636802543,51.738874904596656,-1.5972119067473898,-3.737424174897569,-5.717130721281649,-15.269048614221234,11.542051770925283,2.930000305175753,-1.8505339286828928,3.3547515869140625,-3.547493581823616,10.256996755651741,-0.09637099745478395,6.805874171282909,-8.886668015054696,43.484613390806025,-2.724477859671005,3.4511225843688402,3,-0.7300033569335938,-2.1225013732910156,-6.414377212524414,-9.366252899169922,12.854995727539077,0,0.06884113976635664,-3.378088824426977,93.80999755859376,-2.932377195558527,93.49749755859376,-1.6203926224428313,95.45500183105469,0.06884113976635664
8091,2021-03-23,94.11750030517578,95.72750091552734,93.28500366210938,95.72750091552734,533200.0,-0.023120046575376363,2.0341569285301335,-0.7576473460477942,55.644507661741905,53.963204540691,1.2456995697120874,-1.5996150183483735,-3.1831857155858785,-12.733773738172317,11.142832392229618,3.05999755859375,-0.905735705263325,1.1321254730224553,-5.766614443460952,8.030865389505863,-2.3172444852192484,4.581495431264159,-6.10940045216735,24.374531244804494,-25.092320687851803,3.449369958241703,3,2.3525009155273438,0.10499954223632812,-1.614999771118164,-6.345001220703125,14.319999694824219,1,0.12582674572632713,-1.1659973144531137,96.34500122070312,-3.378088824426977,93.80999755859376,-2.932377195558527,93.49749755859376,0.12582674572632713
8092,2021-03-24,92.36499786376952,95.4499969482422,92.01000213623048,94.41999816894531,450400.0,-0.018620367473889288,-1.488249593695616,1.2763972211955013,58.383883455050764,54.959258063243226,3.6001936922234137,0.052607353558059344,-1.1810005952260951,-10.646433616926387,10.588289427208029,3.4399948120117188,0.6637049322962412,-0.555001831054696,-7.451105332595219,6.341101670485827,-4.0030535818249575,2.8930499197155655,-3.8291220292954904,5.226292982412392,-47.83864141123409,3.44805175077026,3,4.241252899169936,1.262504577636733,1.5081253051757955,-3.409999847412095,14.507499694824247,2,0.1468359260940333,2.0341569285301335,94.11750030517578,-1.1659973144531137,96.34500122070312,-3.378088824426977,93.80999755859376,0.1468359260940333
8093,2021-03-25,94.30500030517578,94.6750030517578,89.29750061035156,91.49250030517578,810400.0,0.02100365383289038,2.027442154138245,-1.3686129354415857,58.20511011401363,55.50406075859114,1.3827184199344913,-1.737026691558512,-2.8371012845073693,-12.229094151914751,10.295007406552902,5.377502441406236,1.653887125539228,1.2330005645751925,-5.643492988729264,8.109494117879649,-2.205246212077043,4.671247341227428,-5.262459528494773,52.68281053972471,-1.2915403285695675,3.4382467766522313,3,0.9449996948242188,-1.0787506103515625,0.06624794006347656,-5.350002288818359,12.297500610351562,3,0.14646625264092084,-1.488249593695616,92.36499786376952,2.0341569285301335,94.11750030517578,-1.1659973144531137,96.34500122070312,0.14646625264092084
8094,2021-03-26,97.05999755859376,97.52749633789062,93.14749908447266,94.44249725341795,831600.0,0.029213692216771836,1.4658690427869159,0.9306667751736212,66.97462205475101,56.55912540292372,-1.3968993264253982,-4.183766918419039,-5.242685833624094,-14.594008461595465,10.653512932690772,4.379997253417969,2.6349053985114637,3.656122970581066,-3.321898762565496,10.634144703727628,0.16711210400778498,7.145133837154347,-7.762496948242202,94.31957445940677,34.059487132987385,3.4890108665732837,3,-1.8099975585937642,-4.109996795654311,-2.178123474121108,-8.081249237060561,7.495002746582017,4,0.13476202513974367,2.027442154138245,94.30500030517578,-1.488249593695616,92.36499786376952,2.0341569285301335,94.11750030517578,0.13476202513974367
8095,2021-03-29,91.74749755859376,96.06500244140624,89.8550033569336,96.06500244140624,1108400.0,-0.05473418641694194,1.8766610591195803,-1.6494763627248088,51.10991357511853,56.144129518443094,3.060952268837795,1.076623075591229,0.3113453235472008,-8.948654897186131,10.495408894101308,7.2049942016601705,2.568985313607527,-1.5882518768310376,-8.604850872067829,5.428347118405753,-5.096551374449433,1.9200476207873578,-2.4499969482422017,29.769115675772056,-27.38156177805682,3.5082994976183954,3,2.3025016784667827,1.202503204345689,3.452501296997056,-2.6362495422363423,12.452499389648438,0,0.20275758370027486,1.4658690427869159,97.05999755859376,2.027442154138245,94.30500030517578,-1.488249593695616,92.36499786376952,0.20275758370027486
8096,2021-03-30,93.36750030517578,93.88249969482422,91.04750061035156,91.2874984741211,876400.0,0.017657187276932662,-1.2148451469851942,-0.4817601571998109,53.57326314167567,55.86692862009077,0.9577039294336771,-0.6136294796113191,-1.128026813608642,-10.248312563397832,10.12713100213443,2.8349990844726562,2.4280606999310237,0.05637588500977131,-6.9559318353013,7.068683605320842,-3.4497779751457642,3.562529745165307,-3.5937997436523403,49.45324189179418,-5.510064220198501,3.5061538601555386,3,0.6824989318847656,-0.4174995422363281,1.4324989318847656,-4.256252288818359,9.377502441406264,1,0.16957181665265986,1.8766610591195803,91.74749755859376,1.4658690427869159,97.05999755859376,2.027442154138245,94.30500030517578,0.16957181665265986
8097,2021-03-31,95.48249816894531,96.59249877929688,94.49250030517578,94.49250030517578,1379600.0,0.02265239892742721,-3.242430314193016,0.4759600924329678,47.46834896146779,55.106304187311004,-1.2884809404091584,-2.4466907942090756,-3.066895539865442,-12.03068782559626,10.561207237913536,3.2249984741210938,1.896160794531042,1.9127487182617244,-5.014535952478923,8.840033389002372,-1.5508936171085992,5.376391053632048,-5.627494812011719,75.15189270266112,24.57702124065247,3.4636423353703227,3,-1.4324989318847656,-2.5324974060058594,-1.0799999237060547,-6.371250152587891,10.27999877929689,2,0.13567933474187388,-1.2148451469851942,93.36750030517578,1.8766610591195803,91.74749755859376,1.4658690427869159,97.05999755859376,0.13567933474187388
8098,2021-04-01,97.125,97.63500213623048,95.5199966430664,96.26000213623048,859200.0,0.017202124604537072,1.2440351154121503,0.8737371012861964,51.36554740997739,55.14112586020245,-2.639924884886952,-3.4675756461751064,-4.549961793956712,-13.477091658501223,10.772471242337097,2.1525039672851705,1.6298920597210156,3.047750473022461,-3.3089697305648116,9.404470676609733,-0.13060962877118243,6.226110574816104,-6.8160968017578085,93.44470159060135,46.02615063083677,3.178360101793637,4,-3.6587486267089844,-4.174999237060547,-2.722501754760742,-8.013751983642578,4.9325027465820455,3,0.10036033522361665,-3.242430314193016,95.48249816894531,-1.2148451469851942,93.36750030517578,1.8766610591195803,91.74749755859376,0.10036033522361665
8099,2021-04-05,99.19750213623048,99.2300033569336,97.47000122070312,98.1449966430664,392800.0,0.021338503333132364,2.1498696014309706,1.2167723612373245,49.908454934150846,54.73707236754972,-4.322387010806267,-4.997283286888575,-6.427679428389624,-15.330950945971338,10.688409261677991,2.1050033569335938,1.4768327682589302,4.613002395629891,-1.67416561746235,10.900170408722133,1.4694183890837706,7.756586402176012,-8.452855090332037,99.65332031250014,55.11048080898083,3.1435840065461225,4,-4.933750152587905,-6.24750137329103,-5.077503204345717,-10.086254119873061,4.6875,0,0.07464904478267398,1.2440351154121503,97.125,-3.242430314193016,95.48249816894531,-1.2148451469851942,93.36750030517578,0.07464904478267398
8100,2021-04-06,99.76499938964844,101.1449966430664,99.56749725341795,99.56749725341795,926000.0,0.005720882493982504,-14.974504577585051,0.18764950635720248,54.697248779190026,54.63182138059951,-4.865387450433474,-4.741070635413266,-6.7971159344370164,-15.681191512078684,11.022499525352249,1.9474945068359233,1.564398627854743,4.50324974060058,-0.8369588118540889,9.84345829305525,1.8331454643732457,7.173354016827915,-8.602038249999993,86.33327263564234,42.329234355865346,2.670104276227338,4,-4.543750762939453,-6.814998626708984,-6.015625,-10.181251525878906,2.4550018310546875,1,0.04801283962143099,2.1498696014309706,99.19750213623048,1.2440351154121503,97.125,-3.242430314193016,95.48249816894531,0.04801283962143099
8101,2021-04-07,99.24749755859376,100.41500091552734,97.87249755859376,98.7750015258789,618800.0,-0.005187208281668854,-1.2327103649038567,2.392359099161641,56.93896934340483,54.471275368194405,-3.960117900197517,-3.769432590331874,-6.0500363949955585,-14.93158874946731,11.42845756319932,2.5425033569335795,1.7890910347487647,3.5747478485107536,-1.6575112864812525,8.80700698350276,0.9586182810147506,6.190877416006757,-7.682954888945318,71.47688644839899,25.764647914667137,2.616129567496005,4,-4.02624893188478,-6.297496795654311,-5.795621871948256,-9.663749694824233,-0.08249664306642046,2,0.049900496349790435,-14.974504577585051,99.76499938964844,2.1498696014309706,99.19750213623048,1.2440351154121503,97.125,0.049900496349790435
8102,2021-04-08,101.28500366210938,101.9875030517578,99.14250183105469,100.37999725341795,923600.0,0.020529546372821228,1.4631989880341156,1.9153735608983917,64.20688027195507,55.138138719076785,-5.139758212412161,-5.261962953761326,-7.732035635650973,-16.747418968838588,12.457957972941841,2.845001220703111,1.7800084166694745,5.095003890991208,-0.21211326806312059,10.402121050045537,2.4414453114640366,7.7485624705183795,-9.33494272366093,89.13801788113629,37.29973221167529,2.6535585795271674,4,-5.363750457763672,-7.942501068115234,-8.033754348754883,-11.701255798339844,-0.9425048828125,3,0.01441476064258529,-1.2327103649038567,99.24749755859376,-14.974504577585051,99.76499938964844,2.1498696014309706,99.19750213623048,0.01441476064258529
8103,2021-04-09,102.18000030517578,102.85250091552734,100.66999816894531,101.5500030517578,730400.0,0.008836418134042345,1.2101310711678197,0.6961246322320717,64.95176638526868,54.91337697802319,-5.36432781797923,-6.059879535828074,-8.07721245294664,-17.40162879641659,12.800350731128887,2.1825027465820312,1.896708672497411,5.731125640869138,-0.21009009803537992,11.672341379773655,2.760517771416886,8.70173351032139,-9.62769283992877,87.50579380435013,29.60441832095033,2.9706078694522575,4,-5.8262481689453125,-8.404998779296875,-9.281875610351562,-12.59625244140625,-5.342498779296875,4,0.0350606442783985,1.4631989880341156,101.28500366210938,-1.2327103649038567,99.24749755859376,-14.974504577585051,99.76499938964844,0.0350606442783985
8104,2021-04-12,100.7624969482422,101.7624969482422,99.76499938964844,101.7624969482422,895600.0,-0.013872610615580316,2.9949951171875284,-1.5873085074174635,58.21935737375771,55.70331517787199,-3.762008585045322,-4.521141523892311,-6.147987934155893,-15.746422435509615,13.06505516798389,2.4150009155273438,2.0505433253766085,4.089497375488293,-2.1553302074702714,10.334324958446857,0.9670835840090177,7.2119111669675675,-7.386174006972766,58.03207713956131,-1.6229889371971211,3.122413791479281,4,-3.8124961853027486,-6.9874954223632955,-9.420621871948256,-10.997497558593764,-0.7624969482422017,0,0.012852061407381044,1.2101310711678197,102.18000030517578,1.4631989880341156,101.28500366210938,-1.2327103649038567,99.24749755859376,0.012852061407381044
8105,2021-04-13,104.8625030517578,105.0749969482422,100.68000030517578,101.14250183105469,1137200.0,0.04068980253259902,1.1206312627463608,-3.720001220703111,68.69020006279749,57.38297483577441,-6.488325929631998,-8.621331148835608,-9.697342140761677,-19.58251082676533,12.657133874728277,4.3949966430664205,2.210653571487697,7.909003448486317,0.7406458349328062,15.077361062039827,4.324824641709554,11.49318225526308,-10.728085872547723,97.04972003482841,31.57152061071372,3.5841788067767557,4,-5.078754425048814,-9.215003967285142,-14.568128585815415,-14.505004882812486,-5.470001220703111,1,-0.009321739297457388,2.9949951171875284,100.7624969482422,1.2101310711678197,102.18000030517578,1.4631989880341156,101.28500366210938,-0.009321739297457388
8106,2021-04-14,103.59500122070312,105.77249908447266,102.75250244140624,105.25250244140624,722000.0,-0.012087274232134848,1.2391123580887409,-0.44556469806475746,69.86906660381742,59.871943462702156,-4.0426086794428215,-7.211434373996752,-8.00474539604113,-18.075222505922056,12.206794628617839,3.0199966430664205,1.811457711754997,6.316376495361325,-1.4439343058399174,14.076687296562568,2.436221094760697,10.196531895961954,-8.366526064589834,67.15688135998904,-5.697288939994095,3.880155400600622,4,-2.9487533569335938,-7.476253509521484,-12.617502212524414,-13.138751983642578,-1.37249755859375,2,-0.013272841196947716,1.1206312627463608,104.8625030517578,2.9949951171875284,100.7624969482422,1.2101310711678197,102.18000030517578,-0.013272841196947716
8107,2021-04-15,103.79499816894531,105.02999877929688,103.3499984741211,103.7874984741211,870400.0,0.0019305656246493275,-2.8073674473290624,-0.004524699427393112,67.89214480538297,61.70823206219167,-3.284921003655512,-7.119609769338297,-8.06426126331337,-18.004771319862925,12.256841862663912,1.6800003051757812,2.4854943627814805,6.0993736267089815,-2.1304343031790296,14.329181556596993,1.984469661764976,10.214277591652987,-7.301240141428892,67.08279623832414,-7.979104360510689,4.114903964944007,4,-2.173748016357422,-6.259998321533203,-12.548748016357422,-13.09375,-1.4574966430664062,3,-0.04460713266627547,1.2391123580887409,103.59500122070312,1.1206312627463608,104.8625030517578,2.9949951171875284,100.7624969482422,-0.04460713266627547
8108,2021-04-16,104.6374969482422,104.94499969482422,103.0124969482422,103.8949966430664,1169200.0,0.008116949700462062,1.8471373734762142,99.00406917599376,65.3967189978409,63.42915029149056,-3.296351623412221,-7.4676041196753005,-8.686295927161424,-18.574406464143735,12.62096282322667,1.932502746582017,3.034465991071542,6.384872436523452,-2.1508309222043778,14.920575795251281,2.117020757159537,10.652724115887366,-7.0302899938910315,81.10691312713142,8.13063827199538,4.267851679363912,4,-2.8149986267089986,-7.102497100830092,-12.781246185302749,-13.93624877929689,0.6125030517577983,4,-0.04104645365389237,-2.8073674473290624,103.79499816894531,1.2391123580887409,103.59500122070312,1.1206312627463608,104.8625030517578,-0.04104645365389237
8109,2021-04-19,103.62750244140624,104.85749816894531,102.3324966430664,103.8125,543600.0,-0.009652319066228654,1.2197875166002656,-0.24915485866361214,79.25387894723791,66.15766475460698,-1.7789533580949808,-5.991587028194587,-7.578439853376679,-17.30518948037276,12.530762764843717,2.5250015258789062,3.718294129481137,4.884002685546861,-3.7049720047130705,13.472977375806792,0.5895153404168951,9.178490030676826,-5.0404604314404935,57.879289990471406,-19.712988385474276,4.294487345129964,4,-1.8050041198730327,-6.092502593994126,-11.029376983642564,-12.926254272460923,1.409996032714858,0,-0.06552315510418272,1.8471373734762142,104.6374969482422,-2.8073674473290624,103.79499816894531,1.2391123580887409,103.59500122070312,-0.06552315510418272
8110,2021-04-20,102.97750091552734,104.80999755859376,102.47000122070312,103.8249969482422,752800.0,-0.006272480862369756,-1.512753921211218,4.581120092378478,74.85129887092111,68.14792359099769,-0.6988251984164862,-5.079654684796779,-6.819509631864349,-16.39248303919024,12.435688183223894,2.339996337890639,4.177707401680948,3.902376174926758,-4.807983991401244,12.61273634125476,-0.45280390823724304,8.257556258090759,-3.5282040566207655,18.750110892283672,-59.82382201515553,4.355180083163997,4,-0.5200004577636719,-5.442501068115234,-10.379375457763672,-12.276252746582031,1.0899963378906108,1,-0.02891409180700344,1.2197875166002656,103.62750244140624,1.8471373734762142,104.6374969482422,-2.8073674473290624,103.79499816894531,-0.02891409180700344
8111,2021-04-21,105.95999908447266,106.15499877929688,102.57250213623048,103.3249969482422,947200.0,0.028962619430742187,1.3685916270905067,-3.109161617889257,75.93118989056961,69.45062465973264,-2.9379820335887956,-7.514736980523381,-9.73596514766875,-19.088593803304875,12.673888799963873,3.582496643066392,4.658809501385235,6.292749404907227,-2.6066354750811342,15.192134284895587,1.8430569649130462,10.742441844901407,-5.751917958498154,94.89863738790434,15.23536391593079,4.4496924399941795,4,-3.0,-8.233749389648438,-12.463123321533203,-15.258750915527344,-3.5374984741210938,2,-0.061980910816942125,-1.512753921211218,102.97750091552734,1.2197875166002656,103.62750244140624,1.8471373734762142,104.6374969482422,-0.061980910816942125
8112,2021-04-22,105.92749786376952,107.7699966430664,104.90499877929688,105.84750366210938,719200.0,-0.00030673103986367245,-1.9160224726953645,0.030358306188919854,73.67216573784438,70.41955792112994,-2.4336089659100395,-6.760694603696834,-9.631440445989924,-18.762715467766725,13.433557403595453,2.8649978637695312,4.971340086855378,5.582123184204093,-3.036904100445952,14.201150468854138,1.2726095418790635,9.891636826529123,-4.886848266329878,66.11496497844801,-11.31739606222925,4.309513642325024,4,-2.159999847412095,-7.393749237060533,-12.341247558593736,-15.226249694824205,-2.470001220703111,3,-0.034976698934445105,1.3685916270905067,105.95999908447266,-1.512753921211218,102.97750091552734,1.2197875166002656,103.62750244140624,-0.034976698934445105
8113,2021-04-23,108.11750030517578,108.67250061035156,104.55500030517578,106.74749755859376,516800.0,0.020674541413437053,2.3205602675206656,17.126275631857897,73.83750659569282,72.15490783467828,-4.126779852389788,-8.287759620079044,-11.725307039888804,-20.62726126276047,15.056389105706305,4.117500305175781,5.352671791705177,7.081500625610346,-1.7114008795729916,15.874402130793683,2.68504987301867,11.477951378202022,-6.000155180435854,91.24605744665745,15.93775743240586,4.396450752591669,4,-3.4412498474121094,-9.132499694824219,-14.53125,-17.41625213623047,-5.557502746582017,4,-0.05346034419018264,-1.9160224726953645,105.92749786376952,1.3685916270905067,105.95999908447266,-1.512753921211218,102.97750091552734,-0.05346034419018264
8114,2021-04-26,110.13999938964844,111.2074966430664,108.22000122070312,108.63249969482422,745600.0,0.01870649135212976,-1.5616289148744786,1.1003625347359625,75.72525564987359,72.93658067768675,-5.229086390368721,-9.781601991443438,-13.664227304604239,-22.331832397216644,16.24328780361169,3.089996337890625,5.4274247478818864,8.44999961853027,-1.0175816391868864,17.917580876247428,3.716208989671685,13.183790247388856,-6.842726277498414,87.78257152861275,13.295948251604955,4.7337906288585785,4,-3.3700027465820312,-9.887500762939453,-16.173124313354492,-19.438751220703125,-7.6074981689453125,0,-0.04439803356407157,2.3205602675206656,108.11750030517578,-1.9160224726953645,105.92749786376952,1.3685916270905067,105.95999908447266,-0.04439803356407157
8115,2021-04-27,110.3499984741211,111.125,108.13500213623048,110.5250015258789,445600.0,0.0019066559436751174,3.3490878018465704,-0.11608828337323056,77.95542659858003,73.83506512154926,-5.1169242353409885,-8.987273635850357,-13.817432522141956,-22.22596136249534,18.07188653681439,2.989997863769517,5.436628597418604,7.7298736572265625,-1.2684452022969737,16.7281925167501,3.2307142274647873,12.229033086988338,-5.7949981689453125,90.06949954320793,14.574179052574522,4.499159429761769,4,-3.5800018310546875,-10.09749984741211,-16.321874618530273,-19.59749984741211,-8.455001831054688,1,-0.04814227524657255,-1.5616289148744786,110.13999938964844,2.3205602675206656,108.11750030517578,-1.9160224726953645,105.92749786376952,-0.04814227524657255
8116,2021-04-28,109.1999969482422,110.98999786376952,109.01000213623048,110.18499755859376,478400.0,-0.01042140046924045,-1.9011133965300961,5.6284767634492985,70.8618681518447,74.16503438226722,-3.4511693262627148,-6.946473865637273,-12.720671489622532,-20.73718436774716,19.999305017761166,1.979995727539034,5.8110312353898905,5.788247299194353,-2.5437649721444444,14.12025957053315,1.6222411635249614,9.954253434863745,-3.314497375488301,69.82336264673927,-3.783232926795648,4.166006135669396,4,-2.4300003051757955,-8.947498321533217,-14.281248092651381,-18.447498321533217,-3.125,2,-0.04700091426977704,3.3490878018465704,110.3499984741211,-1.5616289148744786,110.13999938964844,2.3205602675206656,108.11750030517578,-0.04700091426977704
8117,2021-04-29,108.4375,110.80500030517578,107.35250091552734,109.70999908447266,517600.0,-0.006982572981239277,-1.0058109770286892,1.2918764426130467,66.60915511069152,74.29974950591729,-2.1913200690861174,-5.442707679952591,-11.991230642015097,-19.63938152810215,21.370670939664983,3.4524993896484375,5.495244095813305,4.378000259399414,-3.3509619404185997,12.106962459217428,0.5135191594904001,8.242481359308428,-1.4876010131835926,58.36154576607077,-12.929765000528938,3.8644810999090082,4,-1.6675033569335938,-8.185001373291016,-13.091249465942383,-17.685001373291016,-3.5049972534179545,3,-0.05546973500540342,-1.9011133965300961,109.1999969482422,3.3490878018465704,110.3499984741211,-1.5616289148744786,110.13999938964844,-0.05546973500540342
8118,2021-04-30,106.87249755859376,109.39749908447266,106.4250030517578,107.93499755859376,680000.0,-0.014432299171469598,-2.037050028841733,0.8349711311897068,66.09165239378525,72.83727988886699,-0.308370841432847,-3.2780730713740382,-10.396105615408857,-17.775226750367395,22.444908267182434,2.972496032714858,5.209663286207274,2.3256229400634965,-4.765142795416651,9.416388675543644,-1.2197599276765771,5.87100580780357,4.334999084472642,9.356928520494272,-60.983857120112766,3.5453828677400767,4,-0.033748626708998586,-6.61999893188478,-11.755620956420913,-16.11999893188478,-0.6149978637695455,4,-0.0319539731319094,-1.0058109770286892,108.4375,-1.9011133965300961,109.1999969482422,3.3490878018465704,110.3499984741211,-0.0319539731319094
8119,2021-05-03,106.60250091552734,108.22750091552734,105.5824966430664,107.97000122070312,684800.0,-0.002526343533034714,1.8100979561730222,1.2870591107536764,55.74067594813724,70.713877341891,0.4783078062451267,-2.555910895735707,-10.03781483264035,-17.20999967173512,23.104207301239953,2.6450042724609375,5.018707837554729,1.6853763580322294,-4.990474339911714,8.361227055976173,-1.6525489909397493,5.023301707004208,4.509345855712894,18.403313571022498,-46.55305047406257,3.337925348971975,5,0.28749847412109375,-6.071250915527344,-12.364376068115234,-15.85000228881836,0.6875,0,-0.037921280666172064,-2.037050028841733,106.87249755859376,-1.0058109770286892,108.4375,-1.9011133965300961,109.1999969482422,-0.037921280666172064
8120,2021-05-04,104.55500030517578,106.03500366210938,103.51000213623048,105.3324966430664,673200.0,-0.019206872191244506,1.3138506498500215,0.5685529538442655,53.012236244698066,68.16732693679417,3.0990021006948183,-0.13824364666713507,-7.822845405609712,-14.879850002096362,23.122786085678367,3.092498779296861,4.83928472319846,-0.6016242980957003,-6.827761089013677,5.6245124928222765,-3.7146926935546816,2.511444097363281,6.335672460937502,13.97057173572891,-48.612769558871484,3.1130683954589853,5,2.8037490844726562,-4.023750305175781,-10.454999923706055,-13.802501678466797,4.3949966430664205,1,-0.019343877180138414,1.8100979561730222,106.60250091552734,-2.037050028841733,106.87249755859376,-1.0058109770286892,108.4375,-0.019343877180138414
8121,2021-05-05,104.1999969482422,106.23500061035156,103.6500015258789,105.62249755859376,932800.0,-0.0033953742613686,-1.049560230833421,1.8295913961612436,51.25854217363353,65.67692431854852,3.551581169469088,0.6396052419138698,-7.299917112506492,-14.212611652540076,23.651794241437006,2.5849990844726562,4.461717427801332,-1.2042526245117102,-6.803194129574763,4.394688880551342,-4.0037233770432294,1.595218128019809,6.247835580078117,9.458464498990784,-50.38470317691789,2.799470752531525,5,3.158752441406236,-3.0724983215332173,-10.699996948242202,-13.447498321533217,6.785003662109361,2,-0.022120924881799398,1.3138506498500215,104.55500030517578,1.8100979561730222,106.60250091552734,-2.037050028841733,106.87249755859376,-0.022120924881799398
8122,2021-05-06,102.74500274658205,104.56749725341795,99.75,104.1999969482422,885200.0,-0.013963476432565347,3.3995512929939316,1.0228425851434702,44.334694999929205,62.398834141241444,5.037400284661189,2.3289959743332247,-5.672953951547541,-12.464884059863053,23.68301296513957,4.8174972534179545,4.243296814417249,-2.7322467803954993,-8.139853904382377,2.675360343591379,-5.436050342388938,-0.02844321840206021,7.286559958212877,31.044343413335042,-25.030563337934282,2.7038035619934386,5,2.7337455749511577,0.10499572753904829,-9.245002746582045,-11.992504119873061,9.59749603271483,3,0.03241027896873483,-1.049560230833421,104.1999969482422,1.3138506498500215,104.55500030517578,1.8100979561730222,106.60250091552734,0.03241027896873483
8123,2021-05-07,105.7624969482422,107.25749969482422,102.15750122070312,102.6875,865600.0,0.029368768514248078,-1.466749818259647,-2.1134083865994886,55.70549300346288,60.17441606941804,1.8447091635991626,-0.42830469067550325,-8.402257185841336,-15.168168289966431,23.553959318610175,5.099998474121094,3.81956028208603,0.10612258911133665,-5.074170430154481,5.286415608377155,-2.4840239205215653,2.6962690987442386,3.4465407401691266,70.9229878964654,14.453536117944836,2.590146509632908,5,-0.3249969482422017,-2.3987503051757955,-12.262496948242202,-15.009998321533217,4.565002441406236,4,-0.007847717533241871,3.3995512929939316,102.74500274658205,-1.049560230833421,104.1999969482422,1.3138506498500215,104.55500030517578,-0.007847717533241871
8124,2021-05-10,102.05750274658205,105.8249969482422,101.97750091552734,105.28250122070312,1036800.0,-0.0350312663615846,-1.2732606231081565,-1.0487810324379754,47.886517712547096,56.83342619319215,4.785922071335705,3.561270745833127,-4.419022090519633,-11.173266401333919,23.673847612053763,3.847496032714858,3.3972733659066137,-3.663621902465806,-8.613609858981178,1.2863660540495658,-6.138615880723492,-1.1886279242081201,6.394811926756375,30.735968569840526,-29.24460738202517,2.4749939782576855,5,3.31249618530272,2.28124618530272,-8.849376678466811,-11.305004119873061,8.577499389648438,0,0.041153240430261695,-1.466749818259647,105.7624969482422,3.3995512929939316,102.74500274658205,-1.049560230833421,104.1999969482422,0.041153240430261695
8125,2021-05-11,103.88500213623048,104.03500366210938,98.72000122070312,99.9800033569336,682800.0,0.01790656581306216,1.527942985495992,-1.2108529075695555,44.9660397306278,53.956111924168056,2.173487309685342,1.7463193095503726,-6.027947572403065,-12.70415396293879,23.190507949109566,5.31500244140625,2.8191679930736626,-1.7872474670409986,-6.791932600174235,3.2174376660922377,-4.289590033607624,0.7150950995256267,3.871127363240859,60.49782534290967,4.73032470584581,2.5023425665666186,5,0.8774986267089702,0.6549949645995952,-10.278125762939467,-13.132503509521499,7.4124984741210795,1,0.032776615577595036,-1.2732606231081565,102.05750274658205,-1.466749818259647,105.7624969482422,3.3995512929939316,102.74500274658205,0.032776615577595036
8126,2021-05-12,102.22000122070312,106.20249938964844,102.12750244140624,103.62750244140624,1120000.0,-0.016027346405056098,-4.117739493704773,-0.36043576458083737,41.665731964449115,51.18462046347446,3.066754295153686,3.4815266309154396,-4.1833921255551445,-10.72865405516913,22.36384652253753,4.074996948242202,1.905145807458851,-3.383498382568362,-8.543693705077928,1.7766969399412034,-5.963596043823145,-0.8034007213135794,4.63251545089139,40.99561494047954,-12.906858362307545,2.5800976612547832,5,1.8387489318847656,2.319995880126953,-8.134376525878906,-11.46750259399414,5.754997253417969,2,0.06583834520808063,1.527942985495992,103.88500213623048,-1.2732606231081565,102.05750274658205,-1.466749818259647,105.7624969482422,0.06583834520808063
8127,2021-05-13,99.16500091552734,103.24500274658205,96.77249908447266,102.9625015258789,1427600.0,-0.02988652190073582,1.9673348466776832,2.69804427484229,30.628570787098553,47.244278062731496,5.216723018317779,6.505409910208002,-0.8661899157615096,-7.404671916829869,21.911186698231322,6.472503662109389,0.7752877637149425,-6.206998825073242,-12.075611484161016,-0.3383861659854688,-9.141305154617129,-3.2726924955293555,7.037498474121094,22.818328009372113,-25.27151075182319,2.934306329543884,5,3.3349990844726562,4.8249969482421875,-5.079376220703125,-8.41250228881836,10.887496948242173,3,0.11919527641504235,-4.117739493704773,102.22000122070312,1.527942985495992,103.88500213623048,-1.2732606231081565,102.05750274658205,0.11919527641504235
8128,2021-05-14,100.34249877929688,102.14250183105469,98.8949966430664,99.59249877929688,1275600.0,0.011874127493555653,-2.0279708340743374,-0.19749832243754847,27.99548867233176,44.16147947653088,3.3699168673162347,5.259289907651095,-1.6548837742355147,-8.345443949793477,21.550379375600105,3.2475051879882812,-0.12686047351763818,-4.814751052856451,-11.096335736938272,1.46683363122537,-7.9555433948973615,-1.6739587108155405,5.8600006103515625,37.85789585674538,-4.99581485416433,3.1407923420409136,5,1.6725006103515625,3.6474990844726562,-5.710620880126953,-9.59000015258789,10.12750244140625,4,0.11959040432503065,1.9673348466776832,99.16500091552734,-4.117739493704773,102.22000122070312,1.527942985495992,103.88500213623048,0.11959040432503065
8129,2021-05-17,96.8375015258789,100.58499908447266,96.69249725341795,100.1999969482422,937200.0,-0.034930336557864705,-1.1314155253049056,-4.483327229817728,23.56449653270127,40.88950839742013,5.97211173064224,8.674248435756738,2.139231145092552,-4.628205598816237,21.57204911571143,3.8925018310547017,-1.0333154364382438,-7.980248260498044,-15.263969596235967,-0.6965269247601213,-11.622108928366998,-4.33838759262909,8.233397827148437,1.5247554141815116,-33.895936020315204,3.6418606678689596,5,5.1374969482421875,7.112495422363281,-1.7731246948242188,-6.085002899169922,14.269996643066406,0,0.1393055133724661,-2.0279708340743374,100.34249877929688,1.9673348466776832,99.16500091552734,-4.117739493704773,102.22000122070312,0.1393055133724661
8130,2021-05-18,100.0,100.30249786376952,96.52999877929688,97.1449966430664,1476800.0,0.03265778674882425,1.1806358859471464,-0.8490727862246379,33.31518917704304,38.89580250891008,2.3418032499672563,5.5624346416828985,-0.6001263712877858,-7.552689256028344,21.60669619306229,3.772499084472642,-1.8103032426204066,-4.668874740600586,-12.22749832557217,2.889748844370999,-8.448186533086371,-0.8895629481148006,3.897923059082032,35.874913432308404,4.607400584095075,3.7793117924857893,5,1.8937492370605469,3.8687477111816406,-4.63749885559082,-9.247501373291016,9.877502441406236,1,0.10635002136230476,-1.1314155253049056,96.8375015258789,-2.0279708340743374,100.34249877929688,1.9673348466776832,99.16500091552734,0.10635002136230476
8131,2021-05-19,99.39250183105469,101.00499725341795,98.38500213623048,98.38500213623048,916400.0,-0.006074981689453085,-4.200984438302313,0.3528891454286436,33.50354656508604,37.69234157170528,2.453672722852019,5.958163086399708,0.277194175237625,-6.706296575369166,21.24606843934462,2.6199951171874716,-2.371519448445042,-4.947998046875,-12.833991798253223,2.937995704503223,-8.890994922564104,-1.0050011711858957,3.326553343261722,42.62846404415607,14.177280335450469,3.9429968756891096,5,2.5012474060058594,4.476245880126953,-1.6768779754638672,-7.976253509521484,9.742500305175795,2,0.1197776347307642,1.1806358859471464,100.0,-1.1314155253049056,96.8375015258789,-2.0279708340743374,100.34249877929688,0.1197776347307642
8132,2021-05-20,102.22250366210938,102.80750274658205,99.39250183105469,99.94499969482422,938000.0,0.028472991210796383,-1.0192172793114342,2.260550528189044,41.893309696733965,36.157654537624296,-0.5120918715803384,2.989641009593157,-2.2417166354562,-9.284749446111604,20.307233213460567,3.415000915527358,-2.706198969722138,-1.932746505737299,-9.835820646237295,5.970327634762697,-5.884283575987297,2.018790564512699,-5.6925048828125,90.68102405794791,57.34366831046077,3.9515370702500014,5,-0.8562545776367188,1.6462440490722656,-3.840005874633789,-9.086254119873047,9.02249908447267,3,0.056274250834496,-4.200984438302313,99.39250183105469,1.1806358859471464,100.0,-1.1314155253049056,96.8375015258789,0.056274250834496
8133,2021-05-21,102.3375015258789,104.45249938964844,101.9000015258789,103.52999877929688,1110400.0,0.0011249760047908897,-1.4691668727005693,-0.523598321033643,42.524097136373825,35.561830029160596,-1.3008116675624706,2.550166032322494,-2.2333155673709086,-9.121703802211258,18.954094621363208,2.5524978637695312,-3.005311507318936,-1.5287487030029325,-9.242204121109594,6.184706715103729,-5.3854764120562635,2.3279790060503984,-5.681952667236331,73.30391037135334,36.50455653133766,3.8567277090533327,5,-0.97125244140625,1.5312461853027344,-2.7593765258789062,-8.426250457763672,9.612495422363295,4,0.07538777303391231,-1.0192172793114342,102.22250366210938,-4.200984438302313,99.39250183105469,1.1806358859471464,100.0,0.07538777303391231
8134,2021-05-24,105.25,105.5749969482422,102.84750366210938,102.88999938964844,1552800.0,0.028459737932771345,-1.2310855930352411,-1.9790407093913744,51.182375383644114,36.25253399060685,-4.149158984150063,-0.7878564693816799,-4.962735388193124,-11.732887187303831,16.913552408292553,3.2374954223632955,-2.9955321950096874,1.6282497406005803,-5.538513516328493,8.795012997529653,-1.9551318878639563,5.211631369065117,-8.282573120117192,96.40688762814756,54.37680803821884,3.5833816284645374,5,-3.8837509155273438,-1.3812522888183594,-5.571250915527344,-10.014999389648438,7.315002441406236,0,0.04959621112307011,-1.4691668727005693,102.3375015258789,-1.0192172793114342,102.22250366210938,-4.200984438302313,99.39250183105469,0.04959621112307011
8135,2021-05-25,105.0374984741211,107.0374984741211,104.60749816894531,106.0,1438000.0,-0.00201901687295869,-1.6666638758534655,-0.40783952413280317,51.43175015162282,37.33764712251504,-4.197383276200938,-1.0474648455056865,-4.661677148604625,-11.225550111842153,14.838695028962935,2.4300003051757812,-3.485394278475823,1.681373214721674,-4.796048952276337,8.158795381719685,-1.5573378687773385,4.9200842982206865,-7.553617390136722,76.88528348470149,29.46547780224971,3.2387110834990076,5,-3.2537498474121094,-1.1687507629394531,-5.3587493896484375,-9.802497863769531,8.44000244140625,1,0.05778888285615191,-1.2310855930352411,105.25,-1.4691668727005693,102.3375015258789,-1.0192172793114342,102.22250366210938,0.05778888285615191
8136,2021-05-26,104.06749725341795,106.19499969482422,102.72750091552734,105.75749969482422,1272800.0,-0.009234808852022769,1.7037001784651993,1.7558439087803441,52.298992348982274,39.74547174050212,-3.282997089796737,-0.50772414208528,-3.5429308378929534,-9.965596013678223,12.651857898711603,3.467498779296875,-3.5526492851944624,0.9679969787597571,-4.9138900494070015,6.849884006926516,-1.9729465353236293,3.9089404928431435,-5.819326778222646,61.15104611070342,11.178198017319474,2.9409435140833806,5,-2.28374862670897,-0.19874954223631391,-4.071247100830064,-8.832496643066392,8.325004577636733,2,0.05582920067578989,-1.6666638758534655,105.0374984741211,-1.2310855930352411,105.25,-1.4691668727005693,102.3375015258789,0.05582920067578989
8137,2021-05-27,102.42250061035156,105.81749725341795,101.84500122070312,104.75749969482422,9237200.0,-0.015807016469903235,-1.2765034179271124,1.38165426703744,43.90288741692337,41.51296048990118,-1.2598134767894607,0.6993971513539066,-1.7124478105811534,-8.025572502298715,11.14452458185047,3.9724960327148295,-3.7368443267761506,-0.37624969482422443,-5.697288432008023,4.944789042359574,-3.0367690634161306,2.2842696737676818,-3.4711838952421914,11.121804431736534,-34.705566242386126,2.6605193685919004,5,-0.6387519836425781,1.4462471008300781,-2.079376220703125,-6.996250152587891,11.447502136230483,3,0.06553737202155863,1.7037001784651993,104.06749725341795,-1.6666638758534655,105.0374984741211,-1.2310855930352411,105.25,0.06553737202155863
8138,2021-05-28,103.4574966430664,105.09249877929688,102.72750091552734,102.72750091552734,1343200.0,0.010105162699086012,-5.479484124495725,-0.31263212580827504,52.831704473136284,44.76487248328286,-2.0187751072271,-0.6372312462036973,-2.4830005190075184,-8.766028517205712,9.936759824587494,2.6699981689453125,-3.6816959805548777,0.8294963836669922,-4.149286418176942,5.808279185510926,-1.659895017254982,3.3188877845889664,-3.859285387236099,31.054333660010197,-15.992881759813795,2.489391400921969,5,-1.6737480163574219,0.4112510681152344,-2.306873321533203,-7.223747253417969,12.47000122070311,4,0.07527251631056697,-1.2765034179271124,102.42250061035156,1.7037001784651993,104.06749725341795,-1.6666638758534655,105.0374984741211,0.07527251631056697
8139,2021-06-01,102.55999755859376,104.56500244140624,100.0875015258789,104.56500244140624,952800.0,-0.008675051239341869,3.466324200913291,-2.7465981062268376,47.2152051776008,46.30931870556705,-0.2505199444896533,-0.06125524235191904,-1.3361092298739692,-7.631743874183854,9.243516975009483,4.4775009155273295,-3.0737485597983607,0.13412246704102415,-4.4801619588629364,4.748406892944985,-2.173019745910949,2.4412646799929973,4.4775009155273295,35.57549810637267,-9.366704372075596,2.3071422129519785,6,0.15125274658201704,1.3087501525878764,-0.729372024536147,-5.874996185302749,12.65750122070311,1,0.09155615847478749,-5.479484124495725,103.4574966430664,-1.2765034179271124,102.42250061035156,1.7037001784651993,104.06749725341795,0.09155615847478749
8140,2021-06-02,102.53250122070312,103.30750274658205,100.12999725341795,102.09249877929688,993600.0,-0.00026810002481647555,2.1934640422644116,-0.21945205479452365,50.705338600412595,48.22062893171445,0.19443722156114518,-0.20348096997764742,-1.1361215182067212,-7.384937412268087,9.29636744215366,3.177505493164091,-2.4638662760787042,0.2077510833740206,-4.297424150175928,4.712926316923969,-2.0448365334009537,2.460338700148995,4.365997314453125,40.03275362825756,-5.185239233286616,2.2525876167749748,6,0.6824989318847656,1.2949981689453125,0.9787464141845703,-4.5800018310546875,13.81500244140625,2,0.09784703485490875,3.466324200913291,102.55999755859376,-5.479484124495725,103.4574966430664,-1.2765034179271124,102.42250061035156,0.09784703485490875
8141,2021-06-03,101.8949966430664,102.91500091552734,100.5250015258789,101.74500274658205,958800.0,-0.006217585351443566,1.182645411220423,0.34089332778468123,56.91663986292982,49.889887839069544,1.3681243392952496,0.2661292611793158,-0.2581670284565547,-6.504335207858617,9.292982548118287,2.3899993896484375,-1.3185371916956683,-0.3145034790039034,-4.73482389123788,4.105816933230074,-2.524663685120899,1.8956567271130922,4.867281951904303,31.544440923410487,-15.825073450546622,2.210160206116991,6,1.6675033569335938,1.8650016784667969,1.616250991821289,-3.9424972534179688,10.97000122070311,3,0.11367098144214016,2.1934640422644116,102.53250122070312,3.466324200913291,102.55999755859376,-5.479484124495725,103.4574966430664,0.11367098144214016
8142,2021-06-04,106.0749969482422,106.79499816894531,102.33999633789062,102.69750213623048,1315600.0,0.04102262567236892,-1.177150814763982,22.517548321467036,62.605830118835776,52.121191503787536,-2.467404482114034,-3.8489421437227804,-4.087690861029444,-10.435619958433364,9.443190571503386,4.900001525878906,-0.5061058249899162,3.6989971160888757,-1.0452451378768757,8.443239370054627,1.326875989106,6.071118243071751,-5.9874954223632955,89.26572372649069,39.012065511931155,2.3721211269828726,6,-2.5124969482422017,-2.4074974060058736,-2.5637493133545064,-8.122497558593764,7.285003662109361,4,0.05955696502065444,1.182645411220423,101.8949966430664,2.1934640422644116,102.53250122070312,3.466324200913291,102.55999755859376,0.05955696502065444
8143,2021-06-07,104.93250274658205,106.99500274658205,103.7750015258789,105.24250030517578,862400.0,-0.01077062676907381,-1.4533342633928679,-0.0917832819435461,69.86504854732478,54.197044077529824,-1.0259927368880284,-2.9216096921442585,-2.663311649208069,-9.045295402915258,9.567866295889255,3.220001220703139,0.37703997595023964,2.598002624511736,-2.034721118963489,7.230726367986961,0.28164075277412337,4.914364496249348,-4.710851287841805,70.14115619960685,13.156710936736978,2.316361871737614,6,-1.3700027465820455,-1.9687538146972798,-1.4212551116943501,-6.980003356933608,6.2849960327148295,0,0.08517379997677721,-1.177150814763982,106.0749969482422,1.182645411220423,101.8949966430664,2.1934640422644116,102.53250122070312,0.08517379997677721
8144,2021-06-08,106.25749969482422,107.44499969482422,104.4375,106.20999908447266,530800.0,0.012627135668746181,1.4829712586844377,-0.15322898208309424,66.877964560067,55.913290122912514,-2.450771348852072,-4.1274359369244,-3.7740305327999266,-10.098549259371396,9.802720220075201,3.0074996948242188,0.8586605418058895,3.7129997253418026,-1.2367756758252995,8.662775126508905,1.2381120247582516,6.187887425925354,-5.764914184570301,83.76623918430695,23.11555561198122,2.4748877005835483,6,-2.4912490844726562,-3.8787498474121094,-2.7118759155273438,-8.305000305175781,6.120002746582017,1,0.09100532382860438,-1.4533342633928679,104.93250274658205,-1.177150814763982,106.0749969482422,1.182645411220423,101.8949966430664,0.09100532382860438
8145,2021-06-09,107.29000091552734,108.4749984741211,105.91500091552734,106.25749969482422,785200.0,0.009716972671750312,-1.9810764228220117,21.73658849983938,70.82400739342678,57.97162512785079,-3.498006311601955,-5.156120716037037,-4.404574029111799,-10.876970387985025,9.949057857481987,2.55999755859375,1.3701594640226489,4.575251007080084,-0.78580634768241,9.936308361842578,1.894722329698837,7.255779684461331,-6.380270554199214,85.09436461034412,21.248419849167632,2.680528677381248,6,-3.0087509155273438,-4.787502288818359,-3.579376220703125,-9.337501525878906,7.379997253417969,2,0.07388850588239904,1.4829712586844377,106.25749969482422,-1.4533342633928679,104.93250274658205,-1.177150814763982,106.0749969482422,0.07388850588239904
8146,2021-06-10,108.9499969482422,110.25,107.5124969482422,107.5124969482422,792000.0,0.015472047894023344,-2.808699898097806,1.3922501699524132,68.9054395702407,60.74968647821939,-4.908798028768786,-6.62577780220731,-5.687261061699431,-12.312607661814994,10.80403971487242,2.9599990844726562,1.419291220087203,5.89874725341798,-0.1342904395665272,11.931784946402487,2.8822284069257336,8.915266099910227,-7.43504513789064,83.56507648681513,22.158790269695686,3.016518846492252,6,-3.7812461853027486,-5.559997558593764,-5.004997253417983,-10.997497558593764,4.907501220703111,3,0.06789818192818697,-1.9810764228220117,107.29000091552734,1.4829712586844377,106.25749969482422,-1.4533342633928679,104.93250274658205,0.06789818192818697
8147,2021-06-11,110.98500061035156,111.11000061035156,108.94499969482422,109.55500030517578,697200.0,0.018678326930803957,1.577381574107293,0.9947828209918478,71.93406495584914,62.8721709762986,-6.259761467979516,-8.14758398579292,-7.381712643358767,-14.1253879866494,10.586401662769266,2.1650009155273438,1.5351501428459358,7.3427509307861385,0.6346382077370549,14.050863653835222,3.9886945692615967,10.69680729231068,-8.596543981035154,98.29584164141737,36.80848664618918,3.3540563615245396,6,-5.386249542236328,-7.165000915527344,-6.741876602172852,-13.032501220703125,5.772499084472656,4,0.0169392011810523,-2.808699898097806,108.9499969482422,-1.9810764228220117,107.29000091552734,1.4829712586844377,106.25749969482422,0.0169392011810523
8148,2021-06-14,112.34249877929688,112.69499969482422,110.88249969482422,110.98500061035156,694400.0,0.01223136605379005,-1.32,0.9492992162532745,69.53050877795977,65.35164915411626,-6.955864228765819,-9.022569015464029,-8.428813882790934,-15.270032875267745,10.49980783979893,1.8125,1.7494559975381918,8.100249099731442,0.5420515167241859,15.658446682738699,4.321150308227814,11.87934789123507,-8.907456872256247,95.73114225183332,37.06383249088299,3.779098791503628,6,-5.930000305175781,-7.729999542236328,-8.178125381469727,-14.389999389648438,3.4425048828125,0,0.009057140815904585,1.577381574107293,110.98500061035156,-2.808699898097806,108.9499969482422,-1.9810764228220117,107.29000091552734,0.009057140815904585
8149,2021-06-15,110.32749938964844,111.875,108.6374969482422,111.28500366210938,781600.0,-0.01793621658360134,2.029246946453161,-0.7053447985162704,63.25151603760423,66.74566886935978,-4.160717532028755,-6.2663956843554445,-6.187245480648286,-13.047784447755163,9.659834993874922,3.7050018310546733,2.370364222845666,5.410749816894537,-1.7630494780435697,12.584549111832644,1.8238501694254836,8.99764946436359,-5.596063392318101,65.08111015587373,8.358109569439783,3.586899647469056,6,-3.717498779296875,-5.715000152587891,-5.926876068115234,-12.375,6.967498779296875,1,0.008066886266543394,-1.32,112.34249877929688,1.577381574107293,110.98500061035156,-2.808699898097806,108.9499969482422,0.008066886266543394
8150,2021-06-16,110.63500213623048,111.57749938964844,109.68250274658205,110.7300033569336,586400.0,0.002787181330884847,1.1173226265674256,0.09921754234990787,67.0164784767689,67.86787315978634,-3.5738395394129014,-6.046295731970972,-6.278229575406229,-13.147778550790221,8.74064184763202,1.894996643066392,2.675854099620665,5.186502456665053,-2.029269085930281,12.402273999260387,1.578616685367379,8.794388227962727,-4.7886672212510035,60.25091236174737,3.919157461518587,3.6078857712976684,6,-3.117504119873061,-6.022502899169936,-5.780628204345717,-12.682502746582045,7.964996337890611,2,0.015749991155874277,2.029246946453161,110.32749938964844,-1.32,112.34249877929688,1.577381574107293,110.98500061035156,0.015749991155874277
8151,2021-06-17,111.29750061035156,113.1449966430664,109.9175033569336,110.1675033569336,811200.0,0.005988145354806518,-2.9601211343945852,-11.894555091553338,74.22879118480435,69.15931327822729,-3.086958399382411,-6.083052714518132,-6.695363778791105,-13.580243423887566,8.152390879194654,3.2274932861328125,3.2843116802604158,5.253750991821292,-1.8213232266673316,12.328825210309915,1.7162138825769802,8.791288101065604,-4.492352626193821,59.01284175712191,-2.9121848980462275,3.537537109244315,6,-2.8375015258789062,-6.460002899169922,-6.646251678466797,-13.345001220703125,6.7350006103515625,3,0.03030164684830372,1.1173226265674256,110.63500213623048,2.029246946453161,110.32749938964844,-1.32,112.34249877929688,0.03030164684830372
8152,2021-06-18,107.9749984741211,113.45500183105469,106.59249877929688,111.86499786376952,3586000.0,-0.02985244159132039,-1.0623604238986386,-3.4424857032900875,60.96348332290282,68.17025047551374,0.5960869845264085,-2.432191001570544,-3.2267312181982817,-9.99639187867021,7.716285711381343,6.8625030517578125,3.7715704822302314,1.6436241149902315,-5.242555007998845,8.529803237979309,-1.7994654465042998,5.086713676484763,5.1699981689453125,20.145706084168445,-43.79708614187223,3.4430895614945363,6,0.97125244140625,-2.9824981689453125,-3.6756248474121094,-10.022499084472656,10.425003051757812,4,0.05448020169441459,-2.9601211343945852,111.29750061035156,1.1173226265674256,110.63500213623048,2.029246946453161,110.32749938964844,0.05448020169441459
8153,2021-06-21,110.05249786376952,110.45500183105469,107.4749984741211,108.0749969482422,763600.0,0.019240559564780657,1.1419542703909145,-0.5083550709004202,67.19844487447784,68.20585939933716,-0.7585317032634578,-4.112939506364697,-5.159799397437965,-11.710347959166398,7.746383617273771,2.9800033569335938,4.267254131301129,3.3353736877441236,-3.4727040275783594,10.143451403066607,-0.0686651699171108,6.739412545405358,3.4025039672851705,50.41890777136153,-16.40527085093855,3.4040388576612415,6,-0.3674964904785014,-5.059997558593736,-6.807498931884751,-12.09999847412108,9.137504577636719,0,0.0609254852112,-1.0623604238986386,107.9749984741211,-2.9601211343945852,111.29750061035156,1.1173226265674256,110.63500213623048,0.0609254852112
8154,2021-06-22,110.47000122070312,111.13999938964844,109.12249755859376,110.28250122070312,601600.0,0.003793674519322776,1.6415799252791854,0.0948166438395816,67.89942447063066,67.88090574124871,-0.5762510246839838,-4.3419354021992405,-5.37934489841831,-11.774515876768362,8.171367813686716,2.0175018310546733,4.319466677401422,3.491876983642584,-3.477701157668875,10.461455124954043,0.007087912986861511,6.976666054298306,2.9850006103515625,56.5027426896814,-13.14400972737856,3.484789070655727,6,-0.44625091552734375,-5.477500915527344,-7.467502593994141,-12.517501831054688,10.3074951171875,1,0.04811263132683097,1.1419542703909145,110.05249786376952,-1.0623604238986386,107.9749984741211,-2.9601211343945852,111.29750061035156,0.04811263132683097
8155,2021-06-23,111.10749816894531,111.76499938964844,110.37000274658205,110.45500183105469,472800.0,0.0057707698125988305,-2.392111756303071,3.47998046875,70.77461820326454,68.08859225602914,-0.687596950925041,-4.744626244861081,-5.93957043158224,-12.060923670693526,8.569313515227922,1.394996643066392,4.356293552365457,3.825873947143549,-3.3144459391752576,10.966193833462356,0.2557140039841528,7.396033890302945,2.210253601074214,65.79231157488421,-8.315807754309262,3.5701599431594,6,-1.0837478637695312,-6.114997863769531,-8.145000457763672,-13.154998779296875,9.452499389648452,2,0.05568931082033313,1.6415799252791854,110.47000122070312,1.1419542703909145,110.05249786376952,-1.0623604238986386,107.9749984741211,0.05568931082033313
8156,2021-06-24,109.87750244140624,112.5,109.14250183105469,112.22750091552734,616800.0,-0.011070321515734283,1.319517832247999,-3.60155044198122,59.89077327914326,66.75044873639514,0.7686311999337647,-3.2222481356277655,-4.604141153572016,-10.54394233582802,8.84097683991123,3.3574981689453125,4.4089292753214835,2.305377960205064,-4.7566772337684995,9.367433154178627,-1.2256496367817107,5.8364055571918385,3.3057442687988328,47.86888453576593,-23.317187186848884,3.531027596986779,6,0.14624786376954546,-3.9575004577636577,-6.996253967285142,-11.925003051757798,11.557495117187528,3,0.07938382142755973,-2.392111756303071,111.10749816894531,1.6415799252791854,110.47000122070312,1.1419542703909145,110.05249786376952,0.07938382142755973
8157,2021-06-25,109.13500213623048,110.70999908447266,108.33499908447266,109.74250030517578,1032000.0,-0.006757528053312867,-1.1517512148253624,0.25851002697884756,61.16350276559301,65.82078140168773,1.3646159688406954,-2.0565183997789234,-3.769108890767157,-9.66231917321285,8.849216527199594,2.375,4.284477944817937,1.22725257873536,-5.430802118034222,7.8853072755049425,-2.101774769649424,4.556279927120144,3.916429615356421,33.03488871715404,-36.70191177137708,3.3290273483847903,6,0.8887481689452983,-2.7112503051757955,-6.253753662109389,-10.421253204345717,11.182495117187472,4,0.08152745599772038,1.319517832247999,109.87750244140624,-2.392111756303071,111.10749816894531,1.6415799252791854,110.47000122070312,0.08152745599772038
8158,2021-06-28,111.24500274658205,112.19249725341795,109.13999938964844,109.52749633789062,647600.0,0.019333857782104502,-1.4493460301135188,-2.827179564463958,62.71835654091026,65.76154145761062,-1.0252525156587353,-3.7452033217052048,-5.787311752704326,-11.586183525462005,8.976336749268135,3.0574951171874716,4.1689544376311005,2.947877883911147,-3.52256152066947,9.418317288491764,-0.2873418183791614,6.183097586201455,1.6772503455590595,69.8680197466642,1.827120247444384,3.2352197022903058,6,-1.2212524414062642,-4.473751068115249,-8.627504348754897,-12.40875625610353,10.442497253417955,0,0.0643174848545427,-1.1517512148253624,109.13500213623048,1.319517832247999,109.87750244140624,-2.392111756303071,111.10749816894531,0.0643174848545427
8159,2021-06-29,111.9499969482422,112.99250030517578,111.28250122070312,111.45500183105469,462400.0,0.00633731119829406,-3.071444141689373,0.28820568859749074,62.08505749946484,65.21360579346572,-1.6493374138092065,-3.9111812489149855,-6.357863317796614,-12.15621469173719,8.509953395156973,1.7474975585937358,3.7956938860975242,3.1833721160888757,-2.88442943260614,9.251173664783892,0.14947134174137489,6.2172728904363765,-5.357498168945327,77.61668097263113,11.24825487816338,3.0339007743475066,6,-1.9262466430664205,-5.178745269775405,-9.332498550415053,-11.697498321533217,10.712501525878892,1,0.06467177928116685,-1.4493460301135188,111.24500274658205,-1.1517512148253624,109.13500213623048,1.319517832247999,109.87750244140624,0.06467177928116685
8160,2021-06-30,112.56500244140624,113.16500091552734,111.30500030517578,111.69750213623048,962800.0,0.005493573112363537,-1.2511299787162333,1.7525431565966862,59.912271379667224,63.62288137067271,-2.192328506128135,-3.9379397518865176,-6.807553142997207,-12.62308767933824,8.037459735344022,1.8600006103515625,3.4127703843852686,3.2967525482177535,-2.236255494155742,8.829760590591249,0.5302485270310058,6.063256569404501,-5.8445036315917775,87.57767605255563,22.418520567997973,2.7665040211867495,6,-2.5412521362304545,-5.793750762939439,-9.947504043579087,-12.312503814697251,7.889999389648452,2,0.07295779077301812,-3.071444141689373,111.9499969482422,-1.4493460301135188,111.24500274658205,-1.1517512148253624,109.13500213623048,0.07295779077301812
8161,2021-07-01,113.47750091552734,114.8499984741211,112.01750183105469,112.33999633789062,934000.0,0.00810641366614906,-2.17812827701329,1.3112440086188373,57.28269093331207,63.21390443849596,-3.087787840283113,-4.151040738554556,-7.6368737268548585,-13.420162312055155,7.720981777245461,2.8324966430664062,3.3045970830488756,3.6301258087158175,-1.005265639085394,8.265517256517029,1.3124300848152188,5.947821532616416,-6.499222021484371,78.93326650537395,17.22353529624359,2.3176957239006026,7,-2.31500244140625,-6.008750915527344,-10.651252746582031,-13.22500228881836,6.334999084472656,3,0.06241322364279611,-1.2511299787162333,112.56500244140624,-3.071444141689373,111.9499969482422,-1.4493460301135188,111.24500274658205,0.06241322364279611
8162,2021-07-02,112.39250183105469,114.24500274658205,111.80750274658205,113.61499786376952,762800.0,-0.009561358645713613,-1.0376224931359441,-1.0747174620208466,50.14846515033174,61.31946224692417,-1.46424965524335,-2.707286902985288,-6.4785418165756425,-12.222401908728074,8.478456609738748,2.4375,3.0674183509130586,2.2292514801025334,-2.1792055975738265,6.637708557778893,0.02502294126435345,4.433480018940713,-4.9419197622070214,56.96152299307475,-0.42635725005941083,2.2042285388381786,7,-0.8000030517578125,-4.9237518310546875,-9.566253662109375,-12.140003204345703,3.5349960327148295,4,0.08045461734744119,-2.17812827701329,113.47750091552734,-1.2511299787162333,112.56500244140624,-3.071444141689373,111.9499969482422,0.08045461734744119
8163,2021-07-06,113.87000274658205,114.49749755859376,111.4250030517578,112.80500030517578,908000.0,0.013145902897937933,1.6487112198522706,-0.8711704683745966,60.86490974124409,60.53784949921455,-2.618671468253737,-3.668992695181842,-7.934630378473386,-13.578802162533194,9.163150174527606,3.072494506835966,2.6642700225590943,3.2598773956299,-0.7057430996966616,7.225497890956461,1.2770671479666191,5.242687643293181,-5.97545569341797,72.52988137271505,15.449443040373893,1.9828102476632785,7,-2.2775039672851705,-6.4012527465820455,-11.043754577636733,-13.617504119873061,1.8525009155273295,1,0.05662153641275336,-1.0376224931359441,112.39250183105469,-2.17812827701329,113.47750091552734,-1.2511299787162333,112.56500244140624,0.05662153641275336
8164,2021-07-07,115.92749786376952,116.8550033569336,113.58000183105469,114.61750030517578,920000.0,0.018068807127074926,1.0695056454956562,1.230041836208349,64.65863063440756,59.858295324897114,-4.269603332041811,-5.2331997619512975,-10.011564558569162,-15.52084418679432,10.000932280811805,3.2750015258789062,2.842724019508168,4.8338726043701,0.7465919437211426,8.921153265019058,2.7902322740456214,6.877512934694579,-7.615623725348016,83.28819850161497,25.509621573394355,2.043640330324482,7,-3.332496643066392,-7.456245422363267,-13.101249694824205,-15.674999237060533,0.04000091552735796,2,0.04968624564811419,1.6487112198522706,113.87000274658205,-1.0376224931359441,112.39250183105469,-2.17812827701329,113.47750091552734,0.04968624564811419
8165,2021-07-08,115.21749877929688,115.58499908447266,112.64250183105469,114.07749938964844,509600.0,-0.006124509694041547,2.138663736979167,0.8702301635372596,60.828729700952906,59.96251270509818,-3.257892237958643,-4.109539098373858,-9.336425513681434,-14.713676964987883,10.438731727299473,3.2849960327148295,2.6907838349315796,3.7274986267089787,-0.3442102796131792,7.799207533031137,1.6916441735478998,5.763353079870058,-6.222174303394411,69.84337963893162,11.716094943493616,2.0358544531610763,7,-2.62249755859375,-6.724998474121094,-11.927499771118164,-14.96500015258789,1.5175018310546875,3,0.06461691820862536,1.0695056454956562,115.92749786376952,1.6487112198522706,113.87000274658205,-1.0376224931359441,112.39250183105469,0.06461691820862536
8166,2021-07-09,116.34750366210938,116.57749938964844,114.5824966430664,115.70249938964844,848400.0,0.009807580400413407,2.6108786610878663,0.5657935243806133,76.3162299576937,61.646149059776036,-3.770075445323826,-4.908591681530879,-10.451804760657893,-15.787416671923694,10.501959044429613,1.9950027465820312,2.520589401093588,4.487628173828128,0.059085999002292056,8.916170348653964,2.273357086415203,6.701899261241053,-6.723404875724427,90.65378146773809,26.57691188633474,2.2142710874129206,7,-3.3500022888183594,-7.657501220703125,-12.826253890991211,-16.09500503540039,3.0149993896484233,4,0.03530370690955342,2.138663736979167,115.21749877929688,1.0695056454956562,115.92749786376952,1.6487112198522706,113.87000274658205,0.03530370690955342
8167,2021-07-12,112.86499786376952,116.90750122070312,112.37750244140624,116.6374969482422,841200.0,-0.02993193397989502,1.1008652823799843,-5.8487970476213444,58.122743682310485,61.1355254088205,0.332095546404517,-1.3470854286250216,-6.970257482738717,-12.253395838782083,10.026485632496048,4.529998779296889,2.1438701858256195,0.9111225128173714,-3.5190391327195414,5.341284158354284,-1.303958309951085,3.126203335585828,-2.662426711740679,26.26530402086266,-37.90588206512655,2.2150808227684586,7,1.230003356933608,-3.241249084472642,-9.203748703002915,-12.612499237060533,5.6399993896484375,0,0.06155586114143441,2.6108786610878663,116.34750366210938,2.138663736979167,115.21749877929688,1.0695056454956562,115.92749786376952,0.06155586114143441
8168,2021-07-13,113.36000061035156,114.0,112.36000061035156,112.75250244140624,546800.0,0.004385795029026918,-1.3554717890838164,-0.1610333509279677,58.30937173973894,60.71600476885095,0.18847579732124586,-1.8571690294309775,-7.410034111966951,-12.652845656849962,9.113791696999446,1.6399993896484375,2.2146558430332846,1.3552501678466768,-3.116873372340052,5.827373708033406,-0.8808116022466805,3.5913119379400342,-2.4869364514552927,21.990101501551884,-41.368564038624804,2.236061770093362,7,0.7462501525878906,-3.018749237060547,-9.745000839233398,-13.107501983642578,4.345001220703125,1,0.022649058218013884,1.1008652823799843,112.86499786376952,2.6108786610878663,116.34750366210938,2.138663736979167,115.21749877929688,0.022649058218013884
8169,2021-07-14,111.21749877929688,114.07250213623048,109.79750061035156,112.61000061035156,958000.0,-0.01889998076498811,-1.0200842883975538,-2.2921909928917152,50.2910838461992,59.64698393179896,2.476585170319325,0.3746358096881295,-5.227359448642559,-10.39622121610887,8.7808575316402,4.2750015258789205,2.289088962221882,-0.8317516326904268,-5.251002859932328,3.587499594551474,-3.04137724631137,1.3778739809305165,5.69000244140625,19.97184313708658,-41.29943421482177,2.209625613620948,7,2.1350021362304688,-0.5449981689453125,-7.954374313354492,-10.96500015258789,7.75250244140625,2,0.040506259646715836,-1.3554717890838164,113.36000061035156,1.1008652823799843,112.86499786376952,2.6108786610878663,116.34750366210938,0.040506259646715836
8170,2021-07-15,112.37750244140624,112.65499877929688,110.46499633789062,111.15499877929688,448800.0,0.01043004630423594,1.4641428448793887,-0.8779188901916422,56.640101935939896,59.57558515431316,1.4384567074489496,-0.6831565037802676,-6.2668754946770235,-11.384101428164243,8.429931190283673,2.19000244140625,2.2018336711524285,0.24112701416014204,-4.129162571299361,4.611416599619645,-1.9440177785696164,2.4262718068899005,4.387798767089862,36.28694246943394,-25.577538722257835,2.185144792729754,7,0.974998474121108,-0.9662513732910014,-9.3050022125244,-12.125003814697251,7.4850006103515625,3,0.03194586336141847,-1.0200842883975538,111.21749877929688,-1.3554717890838164,113.36000061035156,1.1008652823799843,112.86499786376952,0.03194586336141847
8171,2021-07-16,114.66999816894531,115.19000244140624,111.8000030517578,113.02749633789062,805600.0,0.020399952639402974,1.5274827788238106,1.3435557552610056,63.58280726415441,61.06828983362679,-0.7454906063338029,-2.85649240586244,-8.398315841648326,-13.488836614891966,7.77789041003827,3.3899993896484375,2.147316037235754,2.3649978637695312,-2.127549035224405,6.857544762763467,0.1187244142725632,4.611271313266499,1.9559470275878965,68.53019887930535,2.894257670801437,2.246273449496971,7,-1.3174972534179688,-2.9199981689453125,-11.27812385559082,-14.138748168945312,5.305000305175781,4,0.018008219014391535,1.4641428448793887,112.37750244140624,-1.0200842883975538,111.21749877929688,-1.3554717890838164,113.36000061035156,0.018008219014391535
8172,2021-07-19,113.85749816894531,115.34750366210938,112.77749633789062,113.49250030517578,517200.0,-0.007085549951809766,-1.8635086600786315,0.2222206738942616,56.84705664046016,60.621861711317464,0.3315378316097508,-1.6661167842148785,-7.383975180737451,-12.482732429886369,8.218915419225922,2.57000732421875,2.1009187931586695,1.2583728790283146,-2.7887258196622327,5.305471577718862,-0.765176470316959,3.2819222283735883,2.6318781358642696,73.15306893944602,7.719818502799697,2.0235493493452767,7,-0.5049972534179688,-2.1074981689453125,-9.578123092651367,-13.326248168945312,9.264999389648452,0,0.048349954735910305,1.5274827788238106,114.66999816894531,1.4641428448793887,112.37750244140624,-1.0200842883975538,111.21749877929688,0.048349954735910305
8173,2021-07-20,116.75749969482422,117.3125,114.44000244140624,114.44000244140624,909600.0,0.025470448345666252,-1.478965232305856,6.349344704333142,61.29979904821369,60.248658201740376,-2.3644448940159464,-4.256261519556887,-10.14155399740747,-15.13185996539616,8.896148431296858,3.4550018310546875,2.1343792430815682,3.823124313354498,-0.4407805286156474,8.087029155324643,1.6911718923694252,5.9550767343395705,-6.959999084472656,92.61476579838093,27.536134863688815,2.1319524209850726,7,-3.2024993896484375,-4.805000305175781,-12.048124313354492,-15.630001068115234,8.302497863769545,1,0.014966897742425767,-1.8635086600786315,113.85749816894531,1.5274827788238106,114.66999816894531,1.4641428448793887,112.37750244140624,0.014966897742425767
8174,2021-07-21,115.78500366210938,117.3324966430664,113.84249877929688,116.7125015258789,449600.0,-0.008329195428616654,2.2203155964336125,-0.40021530226264657,57.44336683729044,59.87250677244455,-1.5804930368847039,-3.0199995081185733,-8.915557985866656,-13.898145733693127,9.319108138277102,3.4899978637695312,2.3957817718014667,2.584878158569339,-1.6948090022566618,6.864565319395339,0.4450345781563385,4.724721738982339,-5.83720306396485,77.46643011008324,14.604485451021873,2.1398435804130007,7,-2.2200050354003906,-3.8225059509277344,-10.272504806518555,-12.191253662109375,7.5124969482421875,2,0.016582442528985553,-1.478965232305856,116.75749969482422,-1.8635086600786315,113.85749816894531,1.5274827788238106,114.66999816894531,0.016582442528985553
8175,2021-07-22,117.29499816894531,117.74250030517578,115.79000091552734,115.79750061035156,297200.0,0.013041365108408032,-1.5818225840622258,-1.6145563424886278,58.587328975771634,57.90262888556431,-3.0897204412481045,-4.261145419437895,-10.20819440649835,-15.178401270590399,9.62052913233718,1.9574966430664062,2.3853519862732213,3.7854976654052734,-0.744503277918696,8.315498608729243,1.5204971937432958,6.050498137067251,-7.051809729003907,92.46945994004328,30.3333959073887,2.2650004716619847,7,-3.5249977111816406,-5.127498626708984,-11.683748245239258,-13.1875,6.457504272460923,3,0.014280259839769327,2.2203155964336125,115.78500366210938,-1.478965232305856,116.75749969482422,-1.8635086600786315,113.85749816894531,0.014280259839769327
8176,2021-07-23,118.5999984741211,119.75,117.63999938964844,117.63999938964844,469600.0,0.011125796713821856,-3.3958387970976482,0.6410688811901365,63.82669796709241,58.53640158387341,-4.516568366020763,-5.14284944598819,-11.222514786881163,-16.255717098860273,10.568033524553867,2.4550018310546875,2.1442828847259676,4.6543731689453125,-0.07831224675825865,9.387058584648884,2.288030461093527,7.020715876797098,-7.906851322265624,83.50661998030418,19.86025424891841,2.366342707851782,7,-3.8262481689453125,-5.428749084472656,-12.53499984741211,-13.987499237060547,7.8600006103515625,4,0.010645064029340512,-1.5818225840622258,117.29499816894531,2.2203155964336125,115.78500366210938,-1.478965232305856,116.75749969482422,0.010645064029340512
8177,2021-07-26,118.03250122070312,119.15249633789062,117.45500183105469,118.36499786376952,236800.0,-0.004784968471494566,-1.282352579127964,-0.34635100016687836,59.66337497161667,58.686846387415386,-3.5078643680002983,-4.083984327960906,-10.266451927182871,-15.404840412909053,11.663558432405278,1.6974945068359375,2.02229488536895,3.642000961303708,-0.8534742699758766,8.137476192583293,1.3942633456639157,5.8897385769435004,-6.614805840996098,70.92681465256719,8.056986975878388,2.2477376156397892,7,-3.2587509155273438,-4.8612518310546875,-11.383752822875977,-13.195003509521484,6.75250244140625,0,0.016457308227212586,-3.3958387970976482,118.5999984741211,-1.5818225840622258,117.29499816894531,2.2203155964336125,115.78500366210938,0.016457308227212586
8178,2021-07-27,118.4000015258789,118.65750122070312,116.53500366210938,118.2624969482422,288800.0,0.00311355178764372,5.505700087693657,-0.41355177715056807,56.22875225066619,59.34658732124505,-3.447833242962659,-4.098076414976248,-10.271064942587046,-15.430696938865964,12.337597487424834,2.12249755859375,1.5372179428252366,3.6517513275146456,-0.9277547091126621,8.231257364141953,1.3619983092009846,5.9415043458283066,-6.315721776548443,77.1477241614448,16.1641856468324,2.289753018313656,7,-3.2925033569335938,-4.787502288818359,-11.430625915527344,-13.407501220703125,7.9375,1,0.039885945708224124,-1.282352579127964,118.03250122070312,-3.3958387970976482,118.5999984741211,-1.5818225840622258,117.29499816894531,0.039885945708224124
8179,2021-07-28,119.19000244140624,119.46499633789062,117.72000122070312,117.81500244140624,566400.0,0.006672304943802443,-1.2300222300222705,9.999667092050082,59.96738819987299,59.716285795015395,-3.339152951075633,-4.551206294769074,-10.568522913971378,-15.904163564991833,12.885316027599684,1.7449951171875,1.6795575107317546,4.079751968383775,-0.7082696332109037,8.867773569978453,1.6857411675864284,6.473762769181121,-6.492465072022213,85.85864424086508,24.92195569702855,2.394010800797342,7,-3.4150009155273295,-5.147502899169908,-11.851251602172837,-14.197502136230455,8.504997253417983,2,0.04924905610328523,5.505700087693657,118.4000015258789,-1.282352579127964,118.03250122070312,-3.3958387970976482,118.5999984741211,0.04924905610328523
8180,2021-07-29,120.77749633789062,121.7874984741211,118.98500061035156,119.68250274658205,252800.0,0.013319018910707747,-1.251004231406782,0.7963589754971487,60.86581768343299,59.41439806382412,-4.034022004303054,-5.788683277364527,-11.736824256295023,-17.117451558732114,13.639458819451743,2.8024978637695312,1.8495986828963282,5.2566211700439425,0.0018168134718479223,10.511425526616037,2.629218991757895,7.88402334832999,-7.515761958057325,80.77100173577068,22.618709644472368,2.6274021782860495,7,-3.4949989318847656,-5.71624755859375,-13.269371032714844,-15.784996032714844,7.495010375976591,3,0.020864849403823493,-1.2300222300222705,119.19000244140624,5.505700087693657,118.4000015258789,-1.282352579127964,118.03250122070312,0.020864849403823493
8181,2021-07-30,120.55999755859376,122.05750274658205,120.19750213623048,120.19750213623048,304000.0,-0.0018008220561914756,-9.262201923684044,0.33104798534033303,72.47373048698486,61.150695157882424,-3.233165077923786,-5.284305014299079,-11.074432957234777,-16.599974598767844,13.939426242307007,1.8600006103515625,2.3964369894000015,4.684997558593764,-0.9320983406600902,10.302093457847619,1.876449608966837,7.493545508220691,-6.445686769331687,72.88355932554629,10.255863534449844,2.8085479496269308,7,-2.609996795654311,-5.3637466430664205,-13.051872253417983,-15.567497253417983,7.987503051757798,4,0.026480631614651973,-1.251004231406782,120.77749633789062,-1.2300222300222705,119.19000244140624,5.505700087693657,118.4000015258789,0.026480631614651973
8182,2021-08-02,121.43499755859376,121.60749816894531,118.54000091552734,121.5,566000.0,0.007257797094552432,20.910790190735696,-0.1793193441794485,73.07143996881979,62.458655260171994,-3.263446308045147,-5.741499037014449,-11.576433516762918,-17.16546586999128,14.076790304848934,3.0674972534179688,2.7913169257131187,5.107872772216808,-0.778209528251395,10.993955072685011,2.1648316219827137,8.050913922450903,-6.367503734453294,88.72783537912125,20.09393126438387,2.9430411502340985,8,-3.484996795654311,-6.2387466430664205,-13.463121414184585,-16.442497253417983,5.50749969482419,0,0.041380175624035065,-9.262201923684044,120.55999755859376,-1.251004231406782,120.77749633789062,-1.2300222300222705,119.19000244140624,0.041380175624035065
8183,2021-08-03,120.31749725341795,121.4375,118.77249908447266,121.3249969482422,618400.0,-0.009202456685821536,3.324524751310764,15.499413145543732,77.61762593376237,64.70023960422442,-1.7744575458121261,-4.338646832933293,-10.094936073910176,-15.838613691182232,14.38048899714826,2.6650009155273438,2.842776267348711,3.6679977416992102,-2.356084585688592,9.692080069087012,0.655956578005302,6.680038905393118,-4.4112023585844895,59.8846136933287,-14.289015508095645,3.012041163693903,8,-1.393745422363267,-4.71874618530272,-12.09374618530272,-15.324996948242173,6.725006103515639,1,0.03713097854156455,20.910790190735696,121.43499755859376,-9.262201923684044,120.55999755859376,-1.251004231406782,120.77749633789062,0.03713097854156455
8184,2021-08-04,121.6875,121.96499633789062,119.83999633789062,120.4574966430664,1246000.0,0.011386562867880201,1.3809576727944162,-1.2208473742001094,77.89933303885711,66.84601783345614,-2.4799325877392704,-5.538985715844774,-11.171410194751104,-16.977636359999167,14.039918130759007,2.125,3.2095466876683787,4.750000381469732,-1.6667003410898076,11.166701104029272,1.5416500201899623,7.958350742749502,-5.0430601629567064,89.48109299288973,10.080686741508003,3.208350361279771,8,-2.391246795654297,-5.759998321533203,-13.289999008178711,-16.69499969482422,7.5099945068359375,2,0.038212647362127594,3.324524751310764,120.31749725341795,20.910790190735696,121.43499755859376,-9.262201923684044,120.55999755859376,0.038212647362127594
8185,2021-08-05,122.6624984741211,126.08499908447266,119.8949966430664,122.38500213623048,967200.0,0.008012314117071151,-1.3547289845482302,0.22560616304528708,76.00458136464889,68.1991159887402,-2.920615857541918,-6.247961594610899,-11.828647943851777,-17.761102640473837,14.463593841934157,6.19000244140625,3.2861744191804974,5.352748870849609,-1.4932647484691302,12.198762490168349,1.9297420611902396,8.77575568050898,-5.368491087933151,54.638814566737246,-25.056923833000887,3.4230068096593707,8,-1.3524971008300781,-4.721248626708984,-14.264997482299805,-17.669998168945312,2.9850006103515625,3,0.04102721926673336,1.3809576727944162,121.6875,3.324524751310764,120.31749725341795,20.910790190735696,121.43499755859376,0.04102721926673336
8186,2021-08-06,120.45500183105469,122.5,117.75,122.5,851200.0,-0.01799650806503128,3.645480932092732,-7.3694600241948125,69.67937619362317,69.3120050134076,-0.47194520864997,-3.917832878069305,-9.291219519011122,-15.338476716677064,14.288548108873506,4.912498474121094,3.511743905986947,2.9398773193359347,-4.029916969332888,9.909671608004757,-0.5450198249984766,6.424774463670346,5.629997253417969,32.453534831141845,-46.084093100657775,3.4848971443344117,8,0.8549995422363281,-2.513751983642578,-12.057500839233398,-15.462501525878906,7.0175018310546875,4,0.06489979464511597,-1.3547289845482302,122.6624984741211,1.3809576727944162,121.6875,3.324524751310764,120.31749725341795,0.06489979464511597
8187,2021-08-09,119.8125,122.3125,119.0374984741211,120.2300033569336,1038400.0,-0.005333957256136501,-2.3290885472206604,0.20415830354944375,60.53086555470052,69.79001760274474,0.5024392942798386,-2.8755873543134527,-8.266418082987656,-14.456251529443193,14.994354757744107,3.2750015258789062,3.599916110934714,1.9500003814697209,-4.7304742474415775,8.63047501038102,-1.3902369329859283,5.29023769592537,6.272499084472656,24.74505370783123,-49.8633525679451,3.3402373144556465,8,2.0900001525878906,-1.8712501525878906,-10.496875762939453,-14.122501373291016,12.597503662109375,0,0.07290558673219882,3.645480932092732,120.45500183105469,-1.3547289845482302,122.6624984741211,1.3809576727944162,121.6875,0.07290558673219882
8188,2021-08-10,115.92749786376952,119.75,115.44750213623048,119.75,659200.0,-0.032425682931501165,1.2511421631342199,9.155620123165797,50.40905497066285,68.72798057727695,4.469890113886009,1.2771055077606661,-4.069744336790933,-10.320427654227274,15.265044827762667,4.364997863769517,3.353923781675263,-2.0633766174316577,-8.472722645089732,4.345969410226417,-5.268049631260695,1.1412963963973795,9.990801239013692,4.512299555755478,-66.85392211443683,3.2046730138290367,8,4.8387527465820455,2.0137519836425923,-6.3968734741210795,-10.237499237060533,16.437507629394545,1,0.09501627821375513,-2.3290885472206604,119.8125,3.645480932092732,120.45500183105469,-1.3547289845482302,122.6624984741211,0.09501627821375513
8189,2021-08-11,115.72250366210938,116.36750030517578,114.15249633789062,116.36750030517578,385600.0,-0.0017682966115687426,5.86826510213979,0.16873676457966938,45.12026160379111,66.97847434620563,4.616799248585423,1.9361770457335155,-3.5201010775936936,-9.868247087006523,15.893863239653466,2.2150039672851562,3.2666593298772284,-2.4936210632324247,-8.176111023577732,3.188868897112883,-5.334866043405071,0.347623916940222,9.77696356201173,13.157401741796923,-53.245126799560815,2.841244980172654,8,4.396244049072266,2.2187461853027344,-6.1918792724609375,-10.03250503540039,17.864990234375,2,0.0978202107334003,1.2511421631342199,115.92749786376952,-2.3290885472206604,119.8125,3.645480932092732,120.45500183105469,0.0978202107334003
8190,2021-08-12,115.96749877929688,117.3550033569336,115.62249755859376,115.9124984741211,520800.0,0.0021170913991184204,-4.456692818781663,-0.08527223477366012,41.25559628963402,63.5097927687222,4.042908225232992,2.080598924701377,-3.409607930842469,-9.902598499659462,16.6650051339824,1.7325057983398295,3.2626743754945835,-2.428125762939459,-7.5313382185810696,2.675086692702152,-4.979731990760271,0.12348046488135367,8.851150191650405,21.743056545693175,-40.74045686303309,2.5516062278208067,8,4.151248931884766,1.9737510681152344,-5.4343719482421875,-9.27499771118164,16.23750305175784,3,0.11408365159895095,5.86826510213979,115.72250366210938,1.2511421631342199,115.92749786376952,-2.3290885472206604,119.8125,0.11408365159895095
8191,2021-08-13,116.73500061035156,117.2300033569336,115.43000030517578,116.2925033569336,440000.0,0.006618249415858868,1.5130884475476802,8.045359966708281,45.74659334305069,60.4736986991923,2.9902256740293467,1.555484599324899,-3.7848218394326523,-10.417288305584478,17.026045201821205,1.8000030517578125,3.1217204365268856,-1.7638740539550781,-6.627646917221256,3.0998988093110995,-4.195760485588167,0.6680123776780107,7.443679202612316,31.6483224689308,-28.537519024967196,2.431886431633088,8,3.383747100830078,1.2062492370605469,-6.191249847412109,-10.042499542236328,15.815002441406222,4,0.07634812547669423,-4.456692818781663,115.96749877929688,5.86826510213979,115.72250366210938,1.2511421631342199,115.92749786376952,0.07634812547669423
8192,2021-08-16,119.3625030517578,119.7300033569336,116.08000183105469,116.08000183105469,596400.0,0.022508265967090324,-1.2239148018333783,7.418127898756843,52.74804314896286,57.71041172310346,0.042268616879923115,-0.6729532261562099,-6.116170943315225,-12.746150858615266,17.620745025950868,3.6500015258789062,2.8840919259020836,0.5883781433105355,-3.7658233362719358,4.942579622893007,-1.5887225964807072,2.7654788831017783,4.2146057527016865,93.07732568599738,33.58970395136065,2.1771007397912387,8,0.7562446594238423,-1.421253204345689,-8.518751144409165,-12.670001983642564,13.887496948242202,0,0.06794429073621999,1.5130884475476802,116.73500061035156,-4.456692818781663,115.96749877929688,5.86826510213979,115.72250366210938,0.06794429073621999
8193,2021-08-17,118.50499725341795,119.44249725341795,117.80999755859376,119.44249725341795,406800.0,-0.0071840467183234,2.482666015624939,-0.28560537741374786,48.051747969508455,54.394013382064735,0.6879821424645058,0.3395944726070894,-4.929538421547122,-11.622935982658262,17.639091857035478,1.6324996948241903,2.4176146406347385,-0.3565025329589986,-4.609267578987016,3.8962625130690185,-2.482885055973,1.7698799900550028,4.506634803047405,78.03667302733695,20.980769428496416,2.1263825230140063,8,1.613750457763686,-0.5637474060058452,-6.6456222534179545,-11.786247253417955,15.72000885009767,1,0.11733687803018245,-1.2239148018333783,119.3625030517578,1.5130884475476802,116.73500061035156,-4.456692818781663,115.96749877929688,0.11733687803018245
8194,2021-08-18,117.70500183105469,119.4175033569336,117.36499786376952,118.7125015258789,370000.0,-0.0067507315379494726,-1.43258810497997,1.0746663411458333,40.851584670058415,50.48812486044356,0.9651471431914445,1.3605633313112264,-3.8456415594725684,-10.603175336871658,17.838311947129178,2.0525054931640767,1.8075914186510573,-1.252497863769534,-5.2943028154165575,2.7893070878774893,-3.273400339593053,0.7684046120539847,4.775082082296194,52.90697468107379,-1.101659184107774,2.020902475823515,8,0.621246337890625,0.23624801635742188,-5.481250762939453,-10.986251831054688,17.014999389648438,2,0.12454868896014548,2.482666015624939,118.50499725341795,-1.2239148018333783,119.3625030517578,1.5130884475476802,116.73500061035156,0.12454868896014548
8195,2021-08-19,118.97000122070312,119.87000274658205,116.15249633789062,116.5875015258789,559600.0,0.010747201647931082,-1.2859307597938692,-2.364764681382757,45.54373132209219,47.80638654138457,-0.9819813343351029,0.23977865690916644,-4.839472366188133,-11.55399701581689,17.7591966083149,3.7175064086914205,1.210725897321538,-0.07124862670897869,-4.036700820275243,3.8942035668572856,-2.053974723492118,1.9114774700741606,3.0104274381201463,79.72970650903817,26.94748551974638,1.9827260967831326,8,-0.7375030517578125,-0.6950035095214844,-6.957500457763672,-12.251251220703125,8.892501831054673,3,0.12286704653103353,-1.43258810497997,117.70500183105469,2.482666015624939,118.50499725341795,-1.2239148018333783,119.3625030517578,0.12286704653103353
8196,2021-08-20,119.8625030517578,120.8000030517578,118.9175033569336,119.1875,463600.0,0.007501906547004111,-2.098774269710875,0.2833171618968875,45.59710298733061,46.14707958945457,-2.1985708854533357,-0.5831903711832638,-5.498358577427666,-12.149808512174829,17.18777715030403,1.8824996948242045,0.480069757694622,0.7581279754638501,-3.2179296033637,4.7341855542914,-1.229900813949925,2.7461567648776253,1.6482496678095089,80.13771700126074,30.584520301709446,1.9880287894137751,8,-2.3862533569335795,-0.9200019836425639,-7.480627059936509,-13.143753051757798,2.3549957275390767,4,0.10297214278903644,-1.2859307597938692,118.97000122070312,-1.43258810497997,117.70500183105469,2.482666015624939,118.50499725341795,0.10297214278903644
8197,2021-08-23,119.9749984741211,122.06749725341795,119.5374984741211,120.24749755859376,835200.0,0.0009385372364092426,-3.4095874472257988,-0.4037005221873388,48.983833509138115,45.98872164928517,-2.5541924663734363,-0.5720251751831711,-5.43671881282863,-11.995717871010612,16.806111703383504,2.529998779296861,-0.2911204635111062,0.77349853515625,-3.18718502208327,4.73418209239577,-1.20684324346351,2.75384031377601,-5.822502136230469,64.62386381371655,15.700983345827865,1.9803417786197584,8,-1.8650016784667969,-0.5437507629394531,-7.423748016357422,-13.256248474121094,2.657501220703125,0,0.10481354230105833,-2.098774269710875,119.8625030517578,-1.2859307597938692,118.97000122070312,-1.43258810497997,117.70500183105469,0.10481354230105833
8198,2021-08-24,123.12249755859376,123.79499816894531,120.22250366210938,120.77249908447266,932800.0,0.02623462491772055,-1.0710177201529423,-8.623876585379113,53.85131067583455,46.95883821284554,-5.111252871015168,-3.5284941257518057,-8.413681124514326,-14.881847974971421,16.984834678943926,3.8199996948242188,-0.775094659743246,3.684872817993181,-0.6225269796817372,7.992272615668099,1.531172919155722,5.83857271683064,-8.811701202392598,91.20051751091644,45.449603481906124,2.153699898837461,8,-3.5099983215332173,-3.1587486267089986,-10.571247100830092,-16.403747558593764,-1.9799957275390767,1,0.08225549872870785,-3.4095874472257988,119.9749984741211,-2.098774269710875,119.8625030517578,-1.2859307597938692,118.97000122070312,0.08225549872870785
8199,2021-08-25,125.05999755859376,125.80750274658205,122.72250366210938,123.9625015258789,3044400.0,0.01573636044117732,1.379935551272038,0.467019891630065,56.11841308522072,48.61026230124406,-6.241274783763231,-5.274085796283472,-10.089654942285392,-16.57715100680325,17.105803575215973,3.0849990844726705,-0.9585231238801413,5.328873062133809,0.3455966299382709,10.312149494329347,2.83723484603604,7.820511278231578,-10.369833129882835,92.25784886776069,45.66359897062866,2.491638216097767,8,-4.441246032714858,-5.096248626708999,-12.306247711181655,-18.138748168945327,-1.6049957275390767,2,0.0732848930420602,-1.0710177201529423,123.12249755859376,-3.4095874472257988,119.9749984741211,-2.098774269710875,119.8625030517578,0.0732848930420602
8200,2021-08-26,123.29750061035156,125.98500061035156,122.77749633789062,124.3499984741211,2018000.0,-0.014093211119858062,-2.0657055664329547,-0.9589992422715047,57.42264015619397,49.90760083603776,-3.72097237232542,-3.4921614043135207,-8.090633326281505,-14.58930840575357,16.585596767971627,3.2075042724609375,-0.6948536182673735,3.440375900268549,-1.7762691695661488,8.657020970103247,0.8320533653512001,6.048698435185898,-7.940295882568364,61.97380906373502,13.029429660974102,2.608322534917346,8,-2.2649993896484375,-3.178752899169922,-10.53375244140625,-16.366252899169922,-2.989997863769517,3,0.0926417855496462,1.379935551272038,125.05999755859376,-1.0710177201529423,123.12249755859376,-3.4095874472257988,119.9749984741211,0.0926417855496462
8201,2021-08-27,123.75250244140624,124.00499725341795,121.375,123.15499877929688,32906000.0,0.0036902761921555616,3.7709991280639836,-0.5677005936804429,60.39030647967664,50.75674120611707,-3.437330595204614,-3.895447157589743,-8.320304275808567,-14.805767988274923,15.753924557946611,2.6299972534179545,-0.25313975522445276,3.7357524871826087,-1.759392078401433,9.23089705276665,0.9881802043905878,6.4833247699746295,-7.545074043017564,65.37421590913102,12.81653385628212,2.74757228279202,8,-2.683753967285142,-3.633754730224595,-10.783752441406236,-16.616252899169908,-2.900001525878892,4,0.033211454550565955,-2.0657055664329547,123.29750061035156,1.379935551272038,125.05999755859376,-1.0710177201529423,123.12249755859376,0.033211454550565955
8202,2021-08-30,126.45999908447266,127.80249786376952,124.30249786376952,125.31500244140624,1269600.0,0.021878318334195734,-1.2081978536650912,1.916300628224187,79.61481663267247,54.26374883535752,-5.623547174754478,-6.542624758485559,-10.659252293434491,-17.2890898568684,15.961640045329641,4.049995422363281,0.3603587604210787,6.191999053955072,0.007546278868318268,12.376451829041827,3.0997726664116954,9.28422544149845,-9.470364909126957,82.28892076193367,22.676706003696196,3.0922263875433784,8,-4.482501983642578,-5.482501983642578,-12.487499237060547,-18.31999969482422,-5.567497253417969,0,-0.03354816017626161,3.7709991280639836,123.75250244140624,-2.0657055664329547,123.29750061035156,1.379935551272038,125.05999755859376,-0.03354816017626161
8203,2021-08-31,124.78500366210938,127.2874984741211,123.70249938964844,127.2874984741211,1356000.0,-0.013245258852520037,1.8651400732301444,-2.1855913964164793,73.53592009707299,57.89534166058136,-3.3123839194847733,-4.759812182099495,-8.694547425907587,-15.411674354619421,16.093909027522496,3.5849990844726562,0.8550424467654523,4.293628311157221,-2.2126982902803434,10.799954912594785,1.0404650104384388,7.546791611876003,-6.714083117921291,53.05336126723377,-11.921394792880747,3.2531633007187786,8,-2.807506561279297,-3.807506561279297,-10.812503814697266,-16.645004272460938,-2.6850051879882812,1,-0.017249700718154126,-1.2081978536650912,126.45999908447266,3.7709991280639836,123.75250244140624,-2.0657055664329547,123.29750061035156,-0.017249700718154126
8204,2021-09-01,126.3375015258789,126.88249969482422,123.88500213623048,125.0,775200.0,0.012441381722224865,1.4696191113751034,-0.5344672522232757,75.21889062760334,61.19258158341594,-3.924265541769415,-6.2674154066335035,-9.946781942805146,-16.728035943617783,16.067255201678048,2.997497558593736,1.0958295380029455,5.613626098632807,-1.3862793011685284,12.613531498434142,2.1136733987321463,9.113578798533467,-7.293423249732683,77.20736173016107,6.484668998741867,3.499952699900667,9,-2.9775009155273438,-5.360004425048828,-11.977502822875977,-18.19750213623047,-6.432502746582031,2,-0.041120012918413495,1.8651400732301444,124.78500366210938,-1.2081978536650912,126.45999908447266,3.7709991280639836,123.75250244140624,-0.041120012918413495
8205,2021-09-02,127.69499969482422,128.33999633789062,126.49250030517578,127.47750091552734,1004000.0,0.01074501357514368,1.4510855812541121,0.16261572423549275,75.91018014400987,64.56070126749141,-4.373934130435188,-7.6192004630268,-11.002603314109194,-17.90457215728152,15.0522359861342,2.0024948120117188,1.580742254250552,6.719499206542963,-0.9075402265132197,14.346538639599146,2.9059794900148717,10.533018923071054,-7.775079459915673,90.73945467052829,14.45142067215464,3.8135197165280896,9,-3.7562522888183594,-6.448753356933594,-12.786249160766602,-19.55500030517578,-8.142501831054702,3,-0.03320410254044892,1.4696191113751034,126.3375015258789,1.8651400732301444,124.78500366210938,-1.2081978536650912,126.45999908447266,-0.03320410254044892
8206,2021-09-03,128.27250671386722,130.36500549316406,126.85749816894531,127.43000030517578,650400.0,0.004522549985693791,-2.5295481503375603,3.873614424021458,73.32462809679674,67.26523399945347,-4.05997649285905,-7.990697838909256,-11.225850426222863,-18.275683494146847,15.072841883552332,3.50750732421875,2.354447457146989,6.906130981445344,-1.3812777534722898,15.193539716362977,2.76242661398652,11.049835348904168,-7.34217734660082,68.59291763811382,-5.341235755542769,4.143704367458817,9,-2.978752136230497,-6.013755798339872,-12.100633621215849,-19.11375808715823,-8.77000427246098,4,-0.06209439708738529,1.4510855812541121,127.69499969482422,1.4696191113751034,126.3375015258789,1.8651400732301444,124.78500366210938,-0.06209439708738529
8207,2021-09-07,128.54750061035156,128.83500671386722,126.75,128.83500671386722,916400.0,0.002143825699904456,13.504086615006353,-0.3412509395177214,77.11628129270747,69.85023073466158,-3.3425904613481663,-7.987244210539259,-11.112148224562219,-18.343780643647435,15.077257599852253,2.085006713867216,3.0225306036550705,6.744374847412104,-2.10018273874482,15.588932433569028,2.3220960543336417,11.166653640490566,-6.296316585459493,72.72040198427058,-0.66610837140081,4.422278793078464,9,-2.6774978637695312,-6.288749694824219,-11.974374771118164,-19.25374984741211,-7.800003051757798,1,-0.059861138165175354,-2.5295481503375603,128.27250671386722,1.4510855812541121,127.69499969482422,1.4696191113751034,126.3375015258789,-0.059861138165175354
8208,2021-09-08,126.94249725341795,129.08749389648438,126.32250213623048,127.12000274658205,498800.0,-0.012485683107901324,-2.901234700797716,0.6173973038955903,73.90348478680514,71.8263498126154,-1.272558765158081,-5.8127352820033735,-9.19710701039142,-16.552565402620573,16.386439055220922,2.764991760253892,3.6501575099487553,4.588621520996085,-4.085575790940808,13.262818832932965,0.25152286502763843,8.925720176964532,-3.5553782229678035,47.18354218005093,-27.604062264141113,4.337098655968441,9,-1.0724945068359233,-4.683746337890611,-10.369371414184556,-16.72124481201169,-2.4799957275390483,2,-0.04765933830878977,13.504086615006353,128.54750061035156,-2.5295481503375603,128.27250671386722,1.4510855812541121,127.69499969482422,-0.04765933830878977
8209,2021-09-09,127.0425033569336,128.13250732421878,126.7874984741211,127.75,661200.0,0.0007878063349895381,-1.2094484932417233,3.9857732313240417,72.22912015812163,73.47151425727404,-1.1865510755046103,-5.292543889355528,-9.002248415467463,-16.447760899104892,18.1959744756282,1.3450088500976847,4.258990594711676,4.1226276397705135,-4.199809808001078,12.445065087542105,-0.038591084115282115,8.283846363656309,-2.678480221703495,17.810776074389313,-54.023855688073354,4.161218723885794,9,-1.1725006103515625,-4.78375244140625,-9.781251907348633,-16.317501068115234,-2.537506103515639,3,-0.038904341084386784,-2.901234700797716,126.94249725341795,13.504086615006353,128.54750061035156,-2.5295481503375603,128.27250671386722,-0.038904341084386784
8210,2021-09-10,129.19749450683594,129.48249816894528,126.7699966430664,128.00999450683594,893600.0,0.016962757289564534,2.0867598541414116,-1.6784531935772595,74.03449966528059,74.98753572234114,-2.700613810143949,-6.751721443890148,-10.851080708727494,-18.37295232480112,19.905003214379818,2.712501525878878,4.626573565233002,5.616119003295893,-2.479629033753298,13.711867040345098,1.5682449847712974,9.663993021820488,-3.9933338414950867,71.11910904599138,0.32093306313484504,4.047874018524602,9,-2.1637420654296875,-6.938743591308594,-11.585617065429688,-18.12499237060547,-4.324996948242173,4,-0.07192473633494023,-1.2094484932417233,127.0425033569336,-2.901234700797716,126.94249725341795,13.504086615006353,128.54750061035156,-0.07192473633494023
8211,2021-09-13,125.64749908447266,130.62249755859378,123.8874969482422,130.1875,873200.0,-0.027477277604446515,1.4898356929004062,-3.8231586657072367,62.40841048125883,73.07571281662851,1.2811857070528987,-2.6348805179587487,-7.05928240810033,-14.659089248070018,21.305244920484796,6.735000610351577,4.729376373724804,1.6204986572265625,-5.845138881709005,9.08613619616213,-2.112320112241221,5.353317426694346,4.717506408691406,26.132174858683193,-43.56964098164428,3.7328187694677863,9,1.5149993896484517,-3.2600021362304545,-6.021873474121094,-12.561248779296875,-0.7425003051757812,0,-0.04850873487426499,2.0867598541414116,129.19749450683594,-1.2094484932417233,127.0425033569336,-2.901234700797716,126.94249725341795,-0.04850873487426499
8212,2021-09-14,127.47250366210938,129.07749938964844,126.61750030517578,126.72750091552734,759200.0,0.014524798272425476,-4.098422737874056,-0.16409748818200304,60.09985708384433,71.58281692626977,-0.43034669480589116,-4.027651404500517,-8.581313828414707,-16.307431290134545,22.022313988977725,3.4300003051757812,5.003061637129846,3.040003204345709,-4.237505545634036,10.317511954325468,-0.5987511706441637,6.678757579335581,3.1499938964844034,53.22949352605969,-13.184763806792553,3.638754374989878,9,-0.2187538146972372,-5.085006713867173,-7.8468780517578125,-14.386253356933594,-0.6400070190429688,1,-0.06252329711691529,1.4898356929004062,125.64749908447266,2.0867598541414116,129.19749450683594,-1.2094484932417233,127.0425033569336,-0.06252329711691529
8213,2021-09-15,132.41000366210938,133.23500061035156,127.77749633789062,129.80250549316406,1404000.0,0.038733843441937976,1.5637178830115512,3.4999846388595888,64.97862151530694,70.44500924712572,-4.662842876032698,-8.295315694663415,-13.199851397463476,-21.072732014665263,23.13380223490742,5.7624969482421875,5.335098320652463,7.282252883911127,-0.2628108576519139,14.827316625474182,3.5097210131295924,11.054784754692648,-8.522506713867173,91.17414683038467,26.871083831596607,3.7725318707815245,9,-3.8487548828125,-8.716255187988281,-12.488128662109375,-19.323753356933594,-8.047500610351577,2,-0.08807873862217086,-4.098422737874056,127.47250366210938,1.4898356929004062,125.64749908447266,2.0867598541414116,129.19749450683594,-0.08807873862217086
8214,2021-09-16,132.36500549316406,132.57499694824222,130.40499877929688,131.52000427246094,640000.0,-0.00033983964731354455,2.4308701840726514,0.3240658922667291,69.86963735323835,69.7738378259289,-4.104567607795559,-7.479175233637335,-12.896166731103662,-20.886341575025497,24.477736094365827,2.169998168945341,5.083501014435541,6.504254531860354,-0.8505549381181936,13.859064001838902,2.8268497968710733,10.181659266849636,-8.290558471679674,90.69275446540797,25.017096642223123,3.677404734989275,9,-3.8037567138671875,-8.671257019042969,-13.011255264282227,-19.27875518798828,-6.050003051757827,3,-0.05970236572606258,1.5637178830115512,132.41000366210938,-4.098422737874056,127.47250366210938,1.4898356929004062,125.64749908447266,-0.05970236572606258
8215,2021-09-17,133.58749389648438,135.0,132.17999267578122,132.69999694824222,4243200.0,0.009235737185713022,-1.9260692996413329,1.0502907291703951,70.85011952784076,69.49889242937823,-4.920777202800764,-7.958441697644318,-13.81754076529765,-21.962246641579483,26.531103898341996,2.8200073242187784,5.0998543691218,6.995868301391596,-0.380900009803014,14.372636612586206,3.307484145794291,10.6842524569889,-9.329835803222636,87.28903742985077,20.683997941419335,3.688384155597302,9,-4.143745422363281,-8.372493743896484,-14.5574951171875,-20.501243591308594,-5.879997253417969,4,-0.06798912366830057,2.4308701840726514,132.36500549316406,1.5637178830115512,132.41000366210938,-4.098422737874056,127.47250366210938,-0.06798912366830057
8216,2021-09-20,132.20500183105472,133.91000366210938,129.51499938964844,131.3125,1605200.0,-0.010348963253258847,1.0429976344917349,1.0056393239689103,62.904335290724575,67.9197873180468,-3.2651650158746577,-5.906710007250126,-12.180219691586387,-20.42135997491954,27.997337492514923,4.3950042724609375,4.911796011553918,4.996251296997102,-2.0687315079637187,12.061234101957922,1.4637598945166985,8.528742699477505,-7.51765006152344,66.6567459504823,1.9515229323684906,3.532491402480407,9,-2.761253356933622,-6.990001678466825,-13.175003051757841,-19.118751525878935,-2.512496948242216,0,-0.0554631380878553,-1.9260692996413329,133.58749389648438,2.4308701840726514,132.36500549316406,1.5637178830115512,132.41000366210938,-0.0554631380878553
8217,2021-09-21,132.55000305175778,134.00250244140622,131.20500183105472,132.89250183105472,1021600.0,0.0026095927984930434,1.1834151105182968,-0.3837513463610301,68.5499468894418,67.32494977389531,-3.3332288912687034,-5.5456478958239614,-12.14886019040469,-20.59217747367593,29.15099246746193,2.7975006103515057,4.604399740228075,4.712502288818328,-1.863157570008525,11.288162147645195,1.4246723594048945,8.000332218231762,-7.4501453530077555,66.07828721367959,-0.09665326686771891,3.287829929413431,9,-3.1062545776366903,-7.01000213623044,-13.520004272460909,-19.44250488281247,-5.1075057983398295,1,-0.057676379452633486,1.0429976344917349,132.20500183105472,-1.9260692996413329,133.58749389648438,2.4308701840726514,132.36500549316406,-0.057676379452633486
8218,2021-09-22,133.25,133.36500549316406,130.46000671386722,132.25999450683594,1345600.0,0.005281002882880914,3.762228753673895,-2.8905372894943078,67.21455999118407,66.76777642201336,-3.4021917271189466,-5.742432983199976,-12.472560507767241,-21.087163277585702,29.75619139230433,2.9049987792968466,4.40390566972718,4.906124114990234,-1.7004478082317007,11.51269603821217,1.6028381533792526,8.209410076601202,-7.754136609199975,68.09480756123683,3.1784386580023494,3.3032859616109684,9,-3.8062515258789062,-7.6737518310546875,-14.220001220703125,-19.94499969482422,-4.440002441406222,2,-0.04816137603702508,1.1834151105182968,132.55000305175778,1.0429976344917349,132.20500183105472,-1.9260692996413329,133.58749389648438,-0.04816137603702508
8219,2021-09-23,134.22500610351562,135.96249389648438,133.80250549316406,134.29499816894528,784400.0,0.007317118975727066,-3.7213207704494287,-0.07069866370737407,66.57784099779158,65.93925879229236,-3.6332952298459418,-6.3196249708894925,-12.98311209794224,-21.845096233659092,30.077960825730077,2.712493896484375,4.144226396139928,5.42287979125976,-1.4889899602274852,12.334749542747005,1.9669449155161374,8.878814667003383,-8.348977248347595,73.0517367463193,10.930817325375045,3.4559348757436243,9,-4.300010681152344,-8.167510986328125,-15.19500732421875,-20.012508392333984,-3.3125,3,-0.0734773894824916,3.762228753673895,133.25,1.1834151105182968,132.55000305175778,1.0429976344917349,132.20500183105472,-0.0734773894824916
8220,2021-09-24,134.72000122070312,135.11500549316406,132.39250183105472,133.125,630400.0,0.003687801040632932,1.283012590848579,-22.788314802712545,66.43723017482762,66.3869054249111,-3.6459520363779063,-6.234652127667687,-13.035720875882589,-22.08524331472492,30.1753200040921,2.7225036621093466,4.085658261766156,5.346749877929682,-1.5376014808294656,12.231101236688843,1.9045741985501081,8.788925557309256,-8.23878446305612,80.72906189429241,18.62430537456406,3.4421756793795804,9,-3.430004119873047,-8.662506103515625,-16.586252212524414,-19.790000915527344,-3.4550018310546875,4,-0.06238864833090019,-3.7213207704494287,134.22500610351562,3.762228753673895,133.25,1.1834151105182968,132.55000305175778,-0.06238864833090019
8221,2021-09-27,127.8625030517578,133.85749816894528,127.18000030517578,133.85749816894528,852400.0,-0.050901856493536735,1.2276908431919435,-3.758614751745901,48.69250207081666,65.1194215345747,3.9770118704036435,0.9976969754847715,-5.880305343944329,-15.004517467979241,30.278373362931056,7.540000915527344,3.948155170110425,-1.7162483215332287,-8.12295256798707,4.690455924920599,-4.91960044476015,1.4871038016936922,-0.8124096657805495,7.771172725448286,-50.801781740490156,3.2033521232269164,9,3.70874404907228,-0.4225044250488139,-9.608755111694322,-12.60125350952147,-2.030006408691392,0,-0.0012122898034355734,1.283012590848579,134.72000122070312,-3.7213207704494287,134.22500610351562,3.762228753673895,133.25,-0.0012122898034355734
8222,2021-09-28,122.21749877929688,126.01750183105469,121.79499816894531,125.80249786376952,1013200.0,-0.04414902053165548,1.1033605381421554,0.5979986662865744,42.18620480302725,62.58693078876585,9.832159172275908,6.649490059720534,0.029356570212740962,-9.143612581893592,29.72944053278227,6.067504882812486,3.4264163082832795,-7.149127578735346,-14.235501681697343,-0.06275347577334855,-10.692314630216345,-3.605940527254347,13.7449951171875,2.9821827264101257,-54.675545185602154,3.5431870514809995,9,6.661247253417969,5.532497406005859,-4.008123397827148,-6.217498779296875,3.8625030517578125,1,0.06116150451592994,1.2276908431919435,127.8625030517578,1.283012590848579,134.72000122070312,-3.7213207704494287,134.22500610351562,0.06116150451592994
8223,2021-09-29,122.63249969482422,124.97750091552734,122.39749908447266,123.82749938964844,887200.0,0.003395593263422647,-2.099099594473847,0.33333333333333465,42.78231157626179,59.577227924657336,8.81092734584135,6.392718641196495,-0.20419770984827323,-9.386288586733428,29.399172835598904,2.7600021362304688,3.3999297975891665,-6.626501464843756,-14.062613166331232,0.8096102366437066,-10.34455731558748,-2.9084456141000175,13.046644287109388,5.911429528444847,-54.44087105138478,3.718055850743732,9,6.246246337890625,5.459999084472656,-3.86187744140625,-6.293750762939453,1.1750030517578267,2,0.03922286156250254,1.1033605381421554,122.21749877929688,1.2276908431919435,127.8625030517578,1.283012590848579,134.72000122070312,0.03922286156250254
8224,2021-09-30,121.14250183105469,125.50749969482422,121.00499725341795,123.6050033569336,1076400.0,-0.012150105946445278,-2.289486665681909,2.060671259201563,36.523342363860436,55.76314157310397,9.545403435059228,7.877445577786773,1.4850251709634392,-7.671722407203831,29.158201841406072,4.502502441406264,3.28878299157725,-7.856749343872082,-16.047216807241455,0.33371811949727714,-11.951983075556768,-3.761515612187395,14.258959234619141,0.9745180534296214,-55.61927859615618,4.095233731684681,9,7.341243743896484,7.341243743896484,-1.3543777465820312,-4.803752899169922,3.1875,3,0.06329319282370593,-2.099099594473847,122.63249969482422,1.1033605381421554,122.21749877929688,1.2276908431919435,127.8625030517578,0.06329319282370593
8225,2021-10-01,123.45500183105469,124.05750274658205,117.94249725341795,121.37249755859376,866000.0,0.019089089007134907,2.7201485263402034,-0.8456864901708616,46.17331618588381,53.904139450343884,6.307790361224335,5.513698874023703,-0.6459498554484071,-9.77310710940641,28.773040235218478,6.115005493164091,2.648885110437476,-5.332249450683605,-13.876704061037259,3.2122051596700487,-9.604476755860418,-1.0600221455067782,11.370600682128895,34.63716154900441,-24.743648127043024,4.272227305176824,10,3.4974937438964844,3.4974937438964844,-3.1637516021728516,-7.116252899169922,3.1449966430664062,4,0.060406659607573854,-2.289486665681909,121.14250183105469,-2.099099594473847,122.63249969482422,1.1033605381421554,122.21749877929688,0.060406659607573854
8226,2021-10-04,120.30750274658205,122.5250015258789,118.7300033569336,122.50749969482422,584000.0,-0.025495111885218913,2.3959705884360942,-1.0564189362466023,38.046369543496105,50.51485307857214,8.482136504931233,8.468045326397785,2.6081721431072964,-6.404066679323449,27.925815014822238,4.724998474121094,1.7658352764498488,-8.081498336791967,-17.431485171955885,1.2684884983719371,-12.756491754373926,-3.4065049192100076,13.505113451015589,29.287977120333025,-29.59568629370031,4.6749934175819545,10,6.644992828369126,6.644992828369126,0.26812171936033735,-3.96875381469728,5.2275009155273295,0,0.09107907979893382,2.7201485263402034,123.45500183105469,-2.289486665681909,121.14250183105469,-2.099099594473847,122.63249969482422,0.09107907979893382
8227,2021-10-05,120.85250091552734,123.0199966430664,119.75499725341795,121.06999969482422,572800.0,0.004530043068829093,-1.706728397404253,0.09886321863794376,27.406874470356442,46.091776909591296,6.820611271722143,7.712418334295307,2.196623079778206,-6.673325589177097,27.025724988048673,3.2649993896484517,0.67258101600099,-7.151750183105463,-17.089120027856467,2.7856196616455264,-12.120435105480965,-2.183065260729961,12.00790814541952,38.46665859857206,-15.6577981004843,4.968684922375497,10,6.099994659423828,6.099994659423828,-0.25875282287597656,-4.513751983642578,5.0625,1,0.04120722111510089,2.3959705884360942,120.30750274658205,2.7201485263402034,123.45500183105469,-2.289486665681909,121.14250183105469,0.04120722111510089
8228,2021-10-06,120.89250183105469,121.06749725341795,118.5749969482422,119.71749877929688,575200.0,0.0003309895552372488,2.2688659422465265,-5.402343201908236,27.568651926884172,41.75742256837936,5.412544113782403,7.584804226555775,2.2814400696292267,-6.453356566332886,26.365879817788485,2.492500305175753,-0.14907629268188316,-6.809249496459955,-17.23884606216035,3.620347069240424,-12.024047779310138,-1.5944512136097728,11.072832521440432,38.99542135624684,-10.069507338787076,5.2147982828501895,10,5.636249542236328,6.059993743896484,0.5849952697753906,-3.6950035095214844,5.7649993896484375,2,0.04291002271794686,-1.706728397404253,120.85250091552734,2.3959705884360942,120.30750274658205,2.7201485263402034,123.45500183105469,0.04291002271794686
8229,2021-10-07,122.0999984741211,123.93250274658205,121.48249816894531,121.48249816894531,870400.0,0.009988184749074591,-6.935233576732567,0.5255308096876826,27.526164440361953,37.4339708201054,2.575033628709889,6.3116433357738515,1.1898980360682003,-7.335257658377984,25.349233548965877,3.040000915527358,-1.1763405835594654,-5.35462760925293,-16.080022077802653,5.370766859296779,-10.717324843527791,0.00806962502193187,9.023965652429382,67.98851162686235,22.777229232314276,5.3626972342748545,10,3.7999992370605185,4.852497100830078,-0.6225013732910156,-4.902500152587891,4.025001525878906,3,0.013984474150692705,2.2688659422465265,120.89250183105469,-1.706728397404253,120.85250091552734,2.3959705884360942,120.30750274658205,0.013984474150692705
8230,2021-10-08,119.90499877929688,122.44000244140624,119.59750366210938,122.4375,339200.0,-0.017977065702334483,1.2403877376757526,-4.101214524877374,26.67803312610222,34.98791871513713,2.735154344666711,8.194936375041976,3.4265594820476366,-4.874616801806127,24.100622113987935,2.842498779296861,-2.356738620433049,-7.08500251770019,-18.287010506403618,4.117005471003239,-12.686006512051904,-1.4839985233484754,10.428077334865662,24.825018975561488,-16.943480119768882,5.601003994351717,10,2.075000762939453,7.047496795654297,2.2637500762939453,-2.2662506103515625,5.5374984741210795,4,0.03690424166470896,-6.935233576732567,122.0999984741211,2.2688659422465265,120.89250183105469,-1.706728397404253,120.85250091552734,0.03690424166470896
8231,2021-10-11,119.55249786376952,120.75250244140624,118.95500183105469,119.94000244140624,399600.0,-0.002939835028697879,-1.2717275492838465,0.15301259263722358,25.362510199282667,33.118619314721066,1.994679012094366,8.503375104710855,3.8244967408383985,-4.246127645006382,24.172618593495653,1.7975006103515483,-3.7168154170543772,-7.132753372192397,-18.810085099538085,4.544578355153291,-12.971419235865241,-1.294087508519553,10.037143518748351,18.24544764524974,-19.603339853852965,5.838665863672848,10,2.1725006103515767,7.399997711181655,3.039999008178725,-1.2150001525878764,6.569999694824247,0,0.058949003461075566,1.2403877376757526,119.90499877929688,-6.935233576732567,122.0999984741211,2.2688659422465265,120.89250183105469,0.058949003461075566
8232,2021-10-12,119.50250244140624,121.40249633789062,117.5500030517578,121.00250244140624,628400.0,-0.00041818801996296173,2.350011941724356,3.870922013742592,23.28247760926692,30.951971096166083,1.8093208899485234,8.353975919774356,3.892076173298207,-3.9628198752990187,24.351395432557617,3.8524932861328267,-5.25155882661943,-6.784248733520528,-18.88476138186094,5.316263914819871,-12.83450505769072,-0.7339924093503214,9.388310293365649,30.59145292606556,-3.2896681777187418,6.0502563241702,10,2.02624893188478,7.253746032714858,4.2737503051757955,-0.15250015258787641,3.977500915527358,1,0.05048012466233476,-1.2717275492838465,119.55249786376952,1.2403877376757526,119.90499877929688,-6.935233576732567,122.0999984741211,0.05048012466233476
8233,2021-10-13,120.74749755859376,120.81999969482422,119.04499816894531,120.58999633789062,408400.0,0.01041815101569088,10.735334174022698,-0.10500081380209281,24.079204306212546,29.569289089760762,0.30041019672140123,6.524996413147974,2.7155204491059663,-4.966730614234649,23.520780703844075,1.7750015258789062,-5.911994366215595,-4.956128311157215,-16.93764774163286,7.025391119318428,-10.94688802639503,1.0346314040806135,7.236050401537,50.09784034034356,20.29696425341747,5.990759715237824,10,0.056255340576157664,6.0087509155273295,3.3168792724609233,-1.3974952697754048,3.037506103515611,2,0.042795945766296306,2.350011941724356,119.50250244140624,-1.2717275492838465,119.55249786376952,1.2403877376757526,119.90499877929688,0.042795945766296306
8234,2021-10-14,124.4625015258789,124.72000122070312,122.05249786376952,122.0875015258789,688800.0,0.030766716018130413,-1.182000299558138,15.079248207710323,32.44630306860125,28.0440654100627,-3.234240982396585,2.3058218325653996,-0.9306304229317561,-8.463104396497698,22.210528343288953,3.972503662109361,-5.843465311955413,-0.8459991455078182,-12.416731461418578,10.724733170402942,-6.631365303463184,4.939367012447562,2.6863628415820244,96.4086504800029,70.0322335422824,5.7853661579553775,10,-3.3274993896484375,2.2937469482421875,-0.39812469482421875,-5.112499237060547,0.9124984741210938,3,0.01763583141841174,10.735334174022698,120.74749755859376,2.350011941724356,119.50250244140624,-1.2717275492838465,119.55249786376952,0.01763583141841174
8235,2021-10-15,124.50499725341795,125.87000274658205,124.02999877929688,124.49250030517578,812000.0,0.0003414339822682688,-2.9253417968750304,0.005261872944072964,42.506399976297004,28.539624347040576,-3.477866450798274,1.631655911737866,-0.9337915733673725,-8.281110208145435,20.21140747511464,1.8400039672851705,-5.822746610728558,-0.3493785858154439,-11.245230734404643,10.546473562773755,-5.7973046601100435,5.098547488479156,1.8759582087867273,83.59368337461308,52.59746002318907,5.447926074294599,10,-2.7949943542480327,2.251251220703139,-0.44062042236326704,-4.7524948120117045,-2.0974960327148295,4,0.0130115479885895,-1.182000299558138,124.4625015258789,10.735334174022698,120.74749755859376,2.350011941724356,119.50250244140624,0.0130115479885895
8236,2021-10-18,124.87249755859376,125.52749633789062,123.51000213623048,124.45500183105469,542000.0,0.0029516912034286413,1.3357476614876218,33.407814407853536,57.75182816048789,31.911285868166296,-3.497526592684437,0.723764554808497,-1.1857108194092802,-8.404216381367291,19.274998817565603,2.017494201660142,-5.443662882832939,0.38474693298341833,-9.94862686455538,10.718120730522202,-4.7819399657859805,5.551433831752817,0.9975051879882812,88.01075451230106,51.26211391087834,5.166686898769393,10,-3.1624946594238423,1.8837509155273295,-0.22624588012696734,-4.791244506835952,-6.692497253417983,0,0.0045646535944132705,-2.9253417968750304,124.50499725341795,-1.182000299558138,124.4625015258789,10.735334174022698,120.74749755859376,0.0045646535944132705
8237,2021-10-19,124.90499877929688,126.87000274658205,124.69000244140624,124.87249755859376,381200.0,0.00026027525146488095,-9.968790786947535,0.0778480318701435,56.786624202370405,35.15772723210921,-3.234913948232645,0.09397029525794665,-1.0791573595592467,-8.163387433558881,18.13061645943033,2.1800003051758097,-5.592853417261622,0.7994983673095675,-8.819017701748152,10.418014436367287,-4.009759667219299,5.60875640183842,-7.354995727539077,74.8881429040821,32.82443288151803,4.809258034528857,10,-2.694995880126953,1.8512496948242188,-0.13000106811522016,-4.6949996948242045,-5.662498474121094,1,0.009747398352312198,1.3357476614876218,124.87249755859376,-2.9253417968750304,124.50499725341795,-1.182000299558138,124.4625015258789,0.009747398352312198
8238,2021-10-20,126.8324966430664,127.29000091552734,125.3375015258789,126.12249755859376,470400.0,0.015431711161339123,1.403064889456461,21.845305164328362,66.55995274922674,39.49481482198307,-4.728462511311733,-2.4653624984730413,-2.717091450574344,-9.82009785649663,17.187254202895048,2.3850021362304688,-5.138085511691585,3.0478713989257784,-5.6724100097790995,11.768152807630656,-1.3122693054266676,7.4080121032782245,-9.096093597412121,91.26483998310248,42.18587922086003,4.36014070435244,10,-4.412494659423828,-0.0762481689453125,-2.0118732452392294,-6.622497558593736,-8.464996337890625,2,-0.026432447321189656,-9.968790786947535,124.90499877929688,1.3357476614876218,124.87249755859376,-2.9253417968750304,124.50499725341795,-0.026432447321189656
8239,2021-10-21,124.3625030517578,126.79750061035156,123.18250274658205,126.75749969482422,760000.0,-0.019474453761323396,1.9212121959414563,-3.3732390582522016,52.61716608183733,42.376940705953636,-2.1275125977272182,-0.8138539909054003,0.026343136776191045,-7.076600127651588,15.788622289230991,3.649993896484361,-4.471999206217475,1.071002960205064,-6.149941054806945,8.291946975217058,-2.5394690473009405,4.681474967711068,-6.24395609130859,28.727956937318538,-21.26165249291958,3.6104720075060004,10,-1.9425010681152202,2.3937454223632955,1.764995574951186,-2.846252441406236,-4.440002441406236,3,-0.004643677760394316,1.403064889456461,126.8324966430664,-9.968790786947535,124.90499877929688,1.3357476614876218,124.87249755859376,-0.004643677760394316
8240,2021-10-22,126.31500244140624,127.17250061035156,124.5875015258789,124.77249908447266,349200.0,0.015700065065720414,-1.703269173232273,-0.6440524087577192,68.60773588766934,47.18196578244104,-3.436518944789995,-3.613591241076861,-1.632287415600615,-8.741025984924235,14.83819956939762,2.809997558593764,-3.72239680375462,3.443752288818345,-1.6381740429926595,8.52567862062935,0.90278912291285,5.98471545472384,-7.829597322753898,76.26296022497162,22.67758089235194,2.540963165905502,10,-3.8950004577636577,0.44124603271485796,-0.18750381469725141,-4.798751831054673,-8.307502746582017,4,-0.007441732361460951,1.9212121959414563,124.3625030517578,1.403064889456461,126.8324966430664,-9.968790786947535,124.90499877929688,-0.007441732361460951
8241,2021-10-25,127.7074966430664,127.8499984741211,125.0199966430664,126.1500015258789,406400.0,0.011023981116622394,2.0719171842650104,1.0097191102933631,70.1736486880924,52.39209590231054,-3.9678353179488965,-5.289488372302827,-2.7334156003524868,-9.82424565855817,15.493551003688216,2.8300018310546875,-2.9814650645301555,4.843996810913083,-0.2062529101275743,9.89424653195374,2.3188719503927473,7.369121671433419,-8.869907692539073,96.9469317301374,39.736914855578505,2.525124860520332,10,-4.259998321533203,-0.9512481689453125,-0.37812232971191406,-5.308746337890625,-12.222496032714844,0,-0.041501051713325854,-1.703269173232273,126.31500244140624,1.9212121959414563,124.3625030517578,1.403064889456461,126.8324966430664,-0.041501051713325854
8242,2021-10-26,129.6925048828125,130.1300048828125,127.12000274658205,128.33250427246094,691600.0,0.015543396370019336,1.6935134803001108,0.8731973508895682,73.23742085528265,57.854119963318325,-4.867223763083018,-7.04708207199792,-4.482689734318399,-11.552039514640967,15.389522399370836,3.0100021362304545,-1.9148754117109377,6.455254745483401,0.5690878670722554,12.341421623894561,3.5121713062778213,9.398338184688981,-10.314171360869537,93.7027727171398,32.77643075703382,2.9430834392055774,10,-3.6012535095214844,-2.9362564086914062,-2.363130569458008,-7.293754577636719,-12.875007629394545,1,-0.08876769392370965,2.0719171842650104,127.7074966430664,-1.703269173232273,126.31500244140624,1.9212121959414563,124.3625030517578,-0.08876769392370965
8243,2021-10-27,127.44249725341795,129.4425048828125,126.23500061035156,129.4425048828125,520000.0,-0.017348786897343094,2.207492036849835,-1.4705931851586007,63.37129414280741,61.29023008267456,-1.7518880646856019,-4.657012523360706,-1.990588753512199,-9.03704752012652,15.186020681784152,3.4575042724609375,-0.7498270558221236,3.9647472381591626,-2.2036721423607872,10.133166618679113,0.8805375478991948,7.0489569284191305,-7.204030022605423,61.31692259035818,1.2308611118091193,3.084209690259973,10,-0.7862434387206889,-0.6862487792968608,0.04937744140626421,-5.043746948242173,-13.40499877929686,2,-0.06434272024610888,1.6935134803001108,129.6925048828125,2.0719171842650104,127.7074966430664,-1.703269173232273,126.31500244140624,-0.06434272024610888
8244,2021-10-28,128.80999755859378,131.29499816894528,126.68499755859376,128.02250671386722,534000.0,0.010730331990093989,-1.6628091962329705,-0.3937439203494221,73.2506569647828,64.70625863695076,-2.724335639746542,-5.713568092045662,-3.0693236044806156,-10.15007776233864,14.847959555664541,4.61000061035152,0.5909250348902475,4.948872756958039,-1.5525375208421792,11.450283034758243,1.698167618057937,8.199577895858141,-7.780207315621254,62.95189185192838,-1.5285890937909983,3.250705138900104,10,-1.5712471008301065,-2.0537490844726847,-1.2999992370605753,-6.411247253417997,-11.750000000000014,3,-0.08106899659452182,2.207492036849835,127.44249725341795,1.6935134803001108,129.6925048828125,2.0719171842650104,127.7074966430664,-0.08106899659452182
8245,2021-10-29,130.91250610351562,131.42250061035156,128.1824951171875,128.1824951171875,728400.0,0.01632255713664965,-1.3736208457694759,3.466720920769633,77.17705122097676,66.86461675478286,-4.271555233975377,-7.619382668332804,-4.893462594600734,-11.999792929885416,13.884354945743265,3.2400054931640625,1.973227810336084,6.678506088256839,-0.5406339392554003,13.897646115769064,3.0689360745007264,10.288076102012951,-8.85619506794582,92.03445231050455,20.808916695767934,3.6095700137561146,10,-3.610004425048828,-4.5800018310546875,-2.9212608337402344,-8.032508850097656,-12.672508239746108,4,-0.08394924075835819,-1.6628091962329705,128.80999755859378,2.207492036849835,127.44249725341795,1.6935134803001108,129.6925048828125,-0.08394924075835819
8246,2021-11-01,131.26499938964844,132.94999694824222,130.57749938964844,131.25,740000.0,0.0026925868018605748,-2.48896543212651,0.005494259811976704,77.73846783833629,69.19259938100129,-4.047556300123688,-7.493049827523464,-4.986523349563839,-12.1213821026179,13.015538913223443,2.3724975585937784,2.969810411837358,6.483124542236325,-1.1335490343398646,14.099798118812515,2.6747877539482374,10.291461330524413,-8.084745605104814,74.90694746792553,-1.3982761084217827,3.8083367882880936,11,-3.1987495422362997,-5.561248779296903,-2.5912532806396484,-8.385002136230469,-10.940002441406236,0,-0.10099797932783672,-1.3736208457694759,130.91250610351562,-1.6628091962329705,128.80999755859378,2.207492036849835,127.44249725341795,-0.10099797932783672
8247,2021-11-02,125.8324966430664,131.67750549316406,124.34500122070312,129.89750671386722,968000.0,-0.04138576750727074,-1.0830975337768556,-271.0116988809785,60.01378038347684,68.46524689591799,1.7101929507107627,-1.7584874305034504,0.6440080898811402,-6.519714003046147,12.13789030954767,7.3325042724609375,3.4544486966406254,0.8016220092773381,-6.596656048645883,8.19990006720056,-2.8975170196842726,4.500761038238949,7.11750030517581,17.286416745132822,-59.7589169093645,3.699139028961614,11,2.2337532043457315,-0.5824966430664062,3.673126220703125,-2.6187515258789062,-8.282493591308608,1,-0.08223230332992848,-2.48896543212651,131.26499938964844,-1.3736208457694759,130.91250610351562,-1.6628091962329705,128.80999755859378,-0.08223230332992848
8248,2021-11-03,126.08000183105469,126.37999725341795,122.30750274658205,125.5124969482422,856800.0,0.0019669417248420196,5.976461516343749,-0.1396072513790075,53.68913147958866,68.5843541623348,1.5027514647830174,-1.6837588170279503,0.5000217221831917,-6.6165725825300115,11.12990754980033,4.072494506835909,3.570901901190169,0.7897521972656278,-6.357098300317006,7.936602694848247,-2.783673051525682,4.3631774460569375,6.869995117187528,35.44750894845827,-37.531311393115836,3.573425248791312,11,1.5487480163574503,-0.8300018310546875,2.2343692779541016,-2.1987533569335938,-9.569999694824205,2,-0.07346529539274871,-1.0830975337768556,125.8324966430664,-2.48896543212651,131.26499938964844,-1.3736208457694759,130.91250610351562,-0.07346529539274871
8249,2021-11-04,123.80750274658205,127.84500122070312,122.46749877929688,126.47000122070312,710000.0,-0.018024262781323186,-1.0131009792175114,-4.691586900408782,48.556062163465036,66.35639041520099,4.121683653362865,0.762304931879001,2.789306350733554,-4.1729381718139535,10.839817837278915,5.37750244140625,3.668757261051752,-1.5681221008300668,-8.594284480679008,5.458040279018874,-5.081203290754544,1.9449590890943966,8.716794433593762,14.094440378140005,-55.16468409801857,3.5130811899244696,11,3.8212471008300923,1.4424972534179545,4.678119659423814,0.5624923706054545,-6.2150039672851705,3,-0.07891286114104801,5.976461516343749,126.08000183105469,-1.0830975337768556,125.8324966430664,-2.48896543212651,131.26499938964844,-0.07891286114104801
8250,2021-11-05,124.33000183105469,125.0374984741211,122.06500244140624,123.1624984741211,781200.0,0.0042202538043443205,1.302032833766145,-0.4384991647061881,48.88409853755481,63.99088484291904,3.674403981772457,0.6201067304809982,2.3468296144621092,-4.524436165811508,10.154348129346207,2.972496032714858,3.4227453960655225,-1.2668731689453097,-7.831204133496925,5.297457795606306,-4.54903865122111,2.015292313330491,7.785623571777364,20.808456891971694,-44.17524841476307,3.2821654822758064,11,3.1774978637695312,0.9199981689453125,4.153743743896484,0.5724945068359375,-8.610000610351562,4,-0.05847345102061319,-1.0131009792175114,123.80750274658205,5.976461516343749,126.08000183105469,-1.0830975337768556,125.8324966430664,-0.05847345102061319
8251,2021-11-08,126.5999984741211,126.80500030517578,123.5500030517578,124.33000183105469,469600.0,0.018257834871996392,1.429102151318216,1.9443170159514334,53.19269038345855,61.76369256827191,1.3754287360263788,-1.1540039913085565,0.17021445325744367,-6.619073973483552,9.117171022118253,3.254997253417983,3.7213840747596407,0.6507484436035185,-5.272763908913703,6.57426079612074,-2.3110077326550993,3.6125046198621362,4.912589551025405,47.17809719587604,-15.868985785975624,2.9617561762586133,11,0.907501220703125,-1.3499984741210938,0.3524971008300781,-1.6975021362304688,-7.989997863769531,0,-0.06603476075128456,1.302032833766145,124.33000183105469,-1.0131009792175114,123.80750274658205,5.976461516343749,126.08000183105469,-0.06603476075128456
8252,2021-11-09,125.53500366210938,126.9000015258789,125.18499755859376,126.5,596000.0,-0.008412281396902421,-1.0600542531938082,-0.4251091475567416,47.473974803468664,59.99732375278983,1.9988648054430342,0.4069685367044116,1.2308566750789822,-5.33008205568332,7.719675100143589,1.715003967285142,3.5471541199996324,-0.7158714294433537,-5.814054497570396,4.382311638683703,-3.264962963506889,1.8332201046201675,5.410729228012713,60.03463587452953,0.5339040257062422,2.5490915340635256,11,1.9724960327148438,-0.285003662109375,1.4174919128417969,-0.477508544921875,-10.152503967285156,1,-0.04150242212833688,1.429102151318216,126.5999984741211,1.302032833766145,124.33000183105469,-1.0131009792175114,123.80750274658205,-0.04150242212833688
8253,2021-11-10,125.91500091552734,126.3874969482422,124.30750274658205,124.4749984741211,921200.0,0.0030270222832888827,-1.343663497412482,-1.4922361721640682,53.290235121431635,57.779499103528586,1.541512391576319,0.4574089595058979,0.9048310620421631,-5.514770216688348,6.32908340072076,2.0799942016601562,3.2154030411550565,-0.5942493438720646,-4.994009576006732,3.805510888262603,-2.7941294599393984,1.6056307721952692,4.497888147671802,66.60898420794204,3.082865906107614,2.1998801160673325,11,1.592498779296875,-0.6650009155273438,1.0374946594238281,-0.8575057983398438,-8.275001525878906,2,-0.06643368782867565,-1.0600542531938082,125.53500366210938,1.429102151318216,126.5999984741211,1.302032833766145,124.33000183105469,-0.06643368782867565
8254,2021-11-11,126.65750122070312,128.6824951171875,125.25,126.86750030517578,749600.0,0.005896837547369804,-1.2694171145518331,-0.145832450303056,50.76510369087714,54.84483826685085,0.5158141633666844,-0.11828021159885793,0.17599379033417506,-6.062327348110102,5.9522804731545484,3.4324951171875,2.6028927999628166,0.03850097656250284,-4.254501279561225,4.331503232686231,-2.1080001514993683,2.1850021046243597,3.2545146451884364,69.39937834921285,7.175212670783331,2.1465011280618604,11,0.8499984741210938,-1.407501220703125,0.08312225341796875,-1.600006103515625,-10.362503051757812,3,-0.08011763209184453,-1.343663497412482,125.91500091552734,-1.0600542531938082,125.53500366210938,1.429102151318216,126.5999984741211,-0.08011763209184453
8255,2021-11-12,126.125,128.19999694824222,125.52749633789062,127.09750366210938,536800.0,-0.004204261220780214,-1.465962689193972,4.630990009082653,46.323625070409456,51.35430018152564,0.3327864663784652,0.5710904997815192,0.6724891170860587,-5.346179329253886,5.88271836382431,2.672500610351591,2.3318965612895113,-0.5750003814697209,-4.759827156835229,3.609826393895773,-2.6674137691524606,1.517413006213033,3.3161950604224444,50.170500322568316,-7.344981594431914,2.092413387682749,11,0.7462539672851562,-0.875,0.30124664306639204,-1.0675048828125,-6.214996337890625,4,-0.0676511494208375,-1.2694171145518331,126.65750122070312,-1.343663497412482,125.91500091552734,-1.0600542531938082,125.53500366210938,-0.0676511494208375
8256,2021-11-15,125.44249725341795,126.97750091552734,125.38999938964844,126.23500061035156,453600.0,-0.005411320091829874,-2.537611465780324,0.814910408886951,39.49058909691324,49.07394559412968,0.11455753634945154,1.3686574882856206,1.291695238923083,-4.462494561418978,5.661573125662068,1.5875015258789062,1.6936720077696776,-1.286003112792983,-5.42594932350282,2.8539430979168685,-3.355976218147916,0.7839699925619357,3.5561262498635102,25.94277682543335,-25.880109992771686,2.069973105354924,11,-0.06874847412107954,-0.19249725341795454,-0.9762496948242045,-0.38500213623045454,-3.019996643066392,0,-0.07750560014022612,-1.465962689193972,126.125,-1.2694171145518331,126.65750122070312,-1.343663497412482,125.91500091552734,-0.07750560014022612
8257,2021-11-16,126.12249755859376,127.80249786376952,123.47750091552734,124.87249755859376,884800.0,0.005420812882910742,-1.1410911563084023,-1.5772803850781907,46.461127113066055,48.270833997849394,-0.5810876481963163,0.8269436925554317,0.5461297011371613,-4.923460624326864,5.969523415377813,4.324996948242173,0.7065705608235788,-0.666877746582017,-4.728999325587225,3.3952438324231906,-2.6979385360846067,1.3641830429205868,2.460108680975182,50.81651468934945,0.18652249101619134,2.0310607895026025,11,-0.7487487792968892,-0.8724975585937642,-1.7837505340576314,-1.0650024414062642,-2.4599990844726705,1,-0.05956508231017277,-2.537611465780324,125.44249725341795,-1.465962689193972,126.125,-1.2694171145518331,126.65750122070312,-0.05956508231017277
8258,2021-11-17,123.4800033569336,126.14250183105469,122.00749969482422,126.12249755859376,870800.0,-0.02095180679745523,2.082943450103953,-2.1139953613281364,36.62485463941954,46.94514427295545,1.8481658943151302,3.3786235135502523,3.1427428152116192,-2.1087651699312744,6.556874628605011,4.135002136230469,-0.47577549829213694,-3.141747283935544,-7.464686668021727,1.1811921001506391,-5.303216975978643,-0.9802775918924596,4.711546654745604,22.059995085180677,-25.895548271229668,2.1614696920430903,11,1.8649940490722656,2.5174942016601705,0.6624965667724609,1.5774917602539062,1.68499755859375,2,-0.06557744931948684,-1.1410911563084023,126.12249755859376,-2.537611465780324,125.44249725341795,-1.465962689193972,126.125,-0.06557744931948684
8259,2021-11-18,123.78500366210938,124.35749816894531,122.29750061035156,123.9800033569336,623600.0,0.002470038037609479,3.336885726446991,0.07379380234844354,30.340622035466268,44.88475799494561,1.7205753444578278,3.191784533720636,2.7912355951341397,-2.2492991866138823,6.585564197153896,2.05999755859375,-0.8872312401012152,-2.8078720092773466,-7.201487756511682,1.5857437379569888,-5.004679882894521,-0.611064135660186,4.017494201660142,28.704154310347885,-13.110774306379401,2.1968078736171663,11,1.5599937438964844,3.6937446594238423,-0.0050029754638671875,1.272491455078125,0.662498474121108,3,-0.049642558392894554,2.082943450103953,123.4800033569336,-1.1410911563084023,126.12249755859376,-2.537611465780324,125.44249725341795,-0.049642558392894554
8260,2021-11-19,125.375,126.7925033569336,121.69000244140624,124.36750030517578,1116400.0,0.012844821996619071,1.6558190789147191,-5.166673187526898,34.79214469420948,42.84025291836238,0.32899836389867687,1.6103165497564618,1.1027769322062682,-3.6737336748036142,6.45107285356972,5.102500915527358,-1.0824739634815614,-1.1708755493164062,-5.596997987456035,3.2552468888232227,-3.3839367683862065,1.0421856697534082,1.9638980102538994,60.286303775570424,21.721343584667686,2.213061219069812,11,-0.188751220703125,1.9449996948242188,-1.4293746948242188,-0.3175048828125,0.2525024414062358,4,-0.07242274640920987,3.336885726446991,123.78500366210938,2.082943450103953,123.4800033569336,-1.1410911563084023,126.12249755859376,-0.07242274640920987
8261,2021-11-22,122.40750122070312,125.53250122070312,122.06999969482422,125.53250122070312,896800.0,-0.023668983284521383,1.2160009765625,-3.101737912233539,39.86686921446518,41.99501896402866,2.9494123970502386,4.385227218951599,4.049745183864502,-0.570818088688128,6.521336112456814,3.4625015258789062,-1.0395102738727644,-3.8733745574951115,-8.629034679299906,0.882285564309683,-6.251204618397509,-1.4955444965927143,4.385002136230469,11.738230128923055,-28.298951239150362,2.3778300609024003,11,2.77874755859375,4.912498474121094,1.8256244659423828,2.649993896484375,4.792495727539077,0,-0.020403141422605353,1.6558190789147191,125.375,3.336885726446991,123.78500366210938,2.082943450103953,123.4800033569336,-0.020403141422605353
8262,2021-11-23,118.18000030517578,121.75,116.25,121.41999816894531,1023600.0,-0.034536289633958606,1.8205117169847862,1.03679931640625,31.08235551182213,39.52747678518317,6.731810186194934,8.122460490943581,8.148333993177175,3.786216041982982,7.086044844907819,6.157501220703125,-1.1517827977071988,-7.525250244140622,-13.233702377813273,-1.8167981104679853,-10.37947631097694,-4.671024177304304,8.612503051757812,18.306850278652828,-21.389253775103068,2.8542260668363193,11,4.286247253417969,6.419998168945327,6.053125381469727,6.877494812011719,11.155006408691435,1,0.03589863169927554,1.2160009765625,122.40750122070312,1.6558190789147191,125.375,3.336885726446991,123.78500366210938,0.03589863169927554
8263,2021-11-24,119.24250030517578,119.31749725341795,116.66999816894531,117.54000091552734,868000.0,0.008990522907905918,1.858308965858107,-0.5254631210366565,38.396018282636135,38.15313396204527,5.166602995586828,6.760767062131606,6.807435605993945,2.8371512127217215,7.950172052822385,2.647499084472642,-1.5753348180237055,-6.052750396728513,-12.380178401371552,0.2746776079145121,-9.21646439905004,-2.8890363944070003,6.290000915527344,28.385101752969078,-13.948418192256895,3.163714002321514,11,2.9824981689453267,5.357498168945327,5.240625381469727,5.814994812011719,2.7050018310547017,2,0.03706730534526925,1.8205117169847862,118.18000030517578,1.2160009765625,122.40750122070312,1.6558190789147191,125.375,0.03706730534526925
8264,2021-11-26,118.36750030517578,122.98999786376952,118.13500213623048,119.11000061035156,459600.0,-0.0073379876953320045,-7.041423146668157,-0.43612368362088283,35.110484848461795,36.90722949293998,5.299276494533899,7.181529849731135,7.389580318125169,3.7887975868723203,7.9327741529756635,4.854995727539034,-1.7913045217861026,-6.40562553405762,-13.21677169511483,0.40552062699958924,-9.811198614586232,-3.0000524535290225,6.051100769042975,20.085365244708637,-23.939407034820267,3.4055730805286015,11,3.6587486267089844,6.232498168945327,6.220624923706055,6.689994812011719,-1.3625030517578267,4,0.05742708592161039,1.858308965858107,119.24250030517578,1.8205117169847862,118.18000030517578,1.2160009765625,122.40750122070312,0.05742708592161039
8265,2021-11-29,119.92250061035156,122.19750213623048,118.19499969482422,118.19499969482422,550400.0,0.013137054522285752,-3.633864335967017,-2.3265996033744,32.7074914123567,36.1535519724337,3.097680582045996,5.018259262233684,5.514345438162863,2.331600696865493,7.878961906317139,4.002502441406264,-2.209658018739802,-4.3011249542236385,-10.792547573004867,2.1902976645576047,-7.546836263614253,-1.055413644833024,3.515868334960942,39.563696497670705,-3.894396038249667,3.2457113093906202,11,2.103748321533203,4.6774978637695455,4.665624618530273,5.1349945068359375,-11.239997863769517,0,0.037732714902113385,-7.041423146668157,118.36750030517578,1.858308965858107,119.24250030517578,1.8205117169847862,118.18000030517578,0.037732714902113385
8266,2021-11-30,118.00749969482422,122.81999969482422,117.1999969482422,120.6675033569336,1516800.0,-0.01596865397052971,-1.6292354203029016,-1.5397986989184151,31.328273941431874,34.472123842252124,4.299225633258899,6.207371288940166,7.12482542786114,4.3162193542263765,7.493228679581749,5.620002746582017,-2.702190162651334,-5.55325088500976,-11.716459324066108,0.609957554046602,-8.634855104537934,-2.471646665481586,-1.7574996948242188,26.07567139259139,-14.65416753064622,3.0816042195281788,11,3.513751983642578,6.592498779296889,6.580625534057617,7.049995422363281,-11.372497558593736,1,0.06457219046491014,-3.633864335967017,119.92250061035156,-7.041423146668157,118.36750030517578,1.858308965858107,119.24250030517578,0.06457219046491014
8267,2021-12-01,115.48500061035156,119.68499755859376,115.36499786376952,118.44000244140624,1142400.0,-0.02137575231231925,-1.7042189619271337,1.1109014145910483,26.614344291039274,33.35984491465431,5.759818206223443,8.342646386567438,9.296091242806426,6.949980432488061,7.60415948897791,4.319999694824247,-3.1533740368052605,-7.558375167846677,-14.594115213265809,-0.5226351224275447,-11.07624519055625,-4.040505145137104,7.334999084472656,1.5738065125514158,-34.40022574224682,3.517870022709567,12,5.59375,8.672496795654297,9.616872787475586,10.211246490478516,-11.665000915527344,2,0.1014417134344332,-1.6292354203029016,118.00749969482422,-3.633864335967017,119.92250061035156,-7.041423146668157,118.36750030517578,0.1014417134344332
8268,2021-12-02,116.81749725341795,117.3625030517578,114.15249633789062,114.86000061035156,1035600.0,0.011538265887552468,1.1066435010752576,-0.6624350017298432,28.505881368705204,33.15598484056975,3.780407969619162,6.620060445463977,7.59803694208567,5.7297199574486655,7.354276958367775,3.2100067138671733,-3.4090891019959884,-5.762753295898449,-13.166643404338103,1.6411368125412054,-9.464698350118269,-2.060808241678629,6.002502441406264,30.15559214019252,-1.5246625578669182,3.701945054219825,12,3.655002593994155,6.733749389648466,9.6062526702881,8.878749847412124,-9.875,3,0.10715440541663379,-1.7042189619271337,115.48500061035156,-1.6292354203029016,118.00749969482422,-3.633864335967017,119.92250061035156,0.10715440541663379
8269,2021-12-03,114.0374984741211,117.39250183105469,112.4375,117.39250183105469,1037600.0,-0.023797794377207637,1.9537984340996073,-1.7139254715032493,25.95722195530503,32.174326758469256,5.623708564690332,9.09699353495293,9.941205058186199,8.641138436610419,7.650467551807186,4.9550018310546875,-4.025504016714734,-8.054251861572268,-16.352423662677865,0.24391993953332758,-12.203337762125074,-3.9051659610194633,8.435801086425784,15.410532349148145,-13.355362388263696,4.1490859005528,12,4.947502136230469,8.656250000000014,12.668752670288086,11.983749389648438,-5.959999084472656,4,0.0693631811285691,1.1066435010752576,116.81749725341795,-1.7042189619271337,115.48500061035156,-1.6292354203029016,118.00749969482422,0.0693631811285691
8270,2021-12-06,117.05999755859376,117.23249816894531,112.6449966430664,114.13249969482422,852800.0,0.026504431655510086,1.8036686382255505,-0.8725767316206862,34.746603456476464,31.60540834091496,1.450191105342924,5.7992485225034756,6.492032898437714,5.750446984486686,7.866612512874835,4.587501525878906,-4.179270207513369,-4.668252563476543,-13.187574015829014,3.851068888875929,-8.927913289652778,-0.4085918373003068,4.811154028320303,44.522010059852214,14.762892678893984,4.259660726176235,12,0.6537513732910014,5.633750915527344,9.937501907348619,8.997497558593736,-9.96749877929689,0,-0.0004698471409780858,1.9537984340996073,114.0374984741211,1.1066435010752576,116.81749725341795,-1.7042189619271337,115.48500061035156,-0.0004698471409780858
8271,2021-12-07,118.23999786376952,120.38999938964844,117.05249786376952,118.35749816894531,892400.0,0.01008030351773348,-1.6780349987909096,-0.040136768887167724,35.912780384312725,32.142122215636135,-0.4281639539464379,4.17487296589924,5.1113456350121425,4.673849472758548,8.23078012619327,3.3375015258789205,-4.251866625666054,-3.0702522277832145,-11.401410886596452,5.260906431030008,-7.235831557189826,1.095327101623397,3.0651346279297087,72.96445531731166,43.974157774428235,4.165579329406614,12,-0.5262489318847514,4.453750610351591,8.57750511169435,7.817497253417983,-18.819999694824205,1,-0.08083132011046856,1.8036686382255505,117.05999755859376,1.9537984340996073,114.0374984741211,1.1066435010752576,116.81749725341795,-0.08083132011046856
8272,2021-12-08,120.3249969482422,121.54499816894531,118.27249908447266,118.9499969482422,445200.0,0.01763361909795469,-1.3974389787214765,-11.702097266409856,44.246886401837756,32.7922186733252,-2.4327244148267084,1.7703047335594988,3.0277329358182072,2.7184004236135735,8.518143537606527,3.3050003051757955,-4.513556913286948,-0.724752807617179,-8.822237074104649,7.372731458870305,-4.773494940860914,3.323989325626556,-7.887496948242202,86.60443078799551,54.39372913494417,4.04874213324374,12,-2.611248016357436,1.7325057983398295,6.560003280639634,5.732498168945298,-22.797500610351577,2,-0.11377515195699917,-1.6780349987909096,118.23999786376952,1.8036686382255505,117.05999755859376,1.9537984340996073,114.0374984741211,-0.11377515195699917
8273,2021-12-09,117.5500030517578,121.4625015258789,117.32749938964844,120.43000030517578,467200.0,-0.023062488816667615,-1.4872159058316028,-2.09454345703126,39.57008377278735,33.287729664916924,0.0859830989247854,4.096512204207741,5.758517363545721,5.561818363180052,8.673246741146468,4.135002136230469,-4.819814722904411,-3.0814968109130945,-10.982633878339513,4.819640256513324,-7.032065344626304,0.8690717228001148,-4.930353088378894,56.13509832140705,22.510872649895028,3.9505685337132093,12,0.07874679565431109,3.0099945068359517,9.10812187194827,9.206245422363295,-22.8000030517578,3,-0.11680138664809903,-1.3974389787214765,120.3249969482422,-1.6780349987909096,118.23999786376952,1.8036686382255505,117.05999755859376,-0.11680138664809903
8274,2021-12-10,116.51000213623048,119.32250213623048,116.13249969482422,117.52749633789062,537600.0,-0.00884730658041244,-2.599440439040154,0.3532969347288714,34.892635863212774,33.530523492789825,0.9328924278757285,4.571702381647285,6.789346838907591,6.680418410387048,9.394842822703218,3.190002441406264,-4.576935543196527,-3.6141227722167883,-11.182176228552862,3.9539306841192854,-7.398149500384832,0.16990395595125563,-3.7118452087402574,43.427020567644156,12.631107582616487,3.7840267281680386,12,1.1187477111816264,4.049995422363267,9.929372787475586,10.24624633789061,-21.552505493164077,4,-0.08211745521749825,-1.4872159058316028,117.5500030517578,-1.3974389787214765,120.3249969482422,-1.6780349987909096,118.23999786376952,-0.08211745521749825
8275,2021-12-13,117.59249877929688,117.99250030517578,115.6624984741211,115.94499969482422,508400.0,0.009291018995954303,-1.1062148918781918,-1.6191729464252467,41.23109671036907,34.63083713378285,-0.5753799326718081,2.9694414551469492,5.635518173475035,5.659503211219132,10.198025846510411,2.3300018310546875,-4.597780835156925,-2.1050010681152287,-9.195643640876739,4.985641504646281,-5.650322354495984,1.4403202182655264,-4.619405026977546,32.80918666045853,-0.3809790563376936,3.5453212863807573,12,-0.6012496948242188,2.967498779296875,8.846876144409194,9.163749694824219,-23.287498474121094,0,-0.08091501999210537,-2.599440439040154,116.51000213623048,-1.4872159058316028,117.5500030517578,-1.3974389787214765,120.3249969482422,-0.08091501999210537
8276,2021-12-14,115.72000122070312,116.6050033569336,113.96499633789062,116.49749755859376,692800.0,-0.015923613989257457,4.319870858636329,-0.47192520179123865,45.09960014042958,36.684754450381774,1.0488054996397977,4.296490738745192,7.514923239841039,7.562481784781966,11.236115625614673,3.62750244140625,-4.521356843326956,-3.4913738250732393,-10.248917930889931,3.2661702807434523,-6.870145877981585,-0.11260177216489353,-2.575469380051274,23.153093124890542,-11.427320895488482,3.3787720529083467,12,1.2712478637695312,4.839996337890625,10.658748626708984,11.036247253417969,-23.94499969482422,1,-0.07455498055994425,-1.1062148918781918,117.59249877929688,-2.599440439040154,116.51000213623048,-1.4872159058316028,117.5500030517578,-0.07455498055994425
8277,2021-12-15,118.61000061035156,118.81749725341795,114.95500183105469,116.2624969482422,458400.0,0.02497406981647532,1.79637986555682,-3.0193115358950475,48.8255498961733,38.942495397878226,-1.5100987225259104,0.8588502119069688,4.647986213246497,4.729139377896345,11.634069903267276,3.862495422363267,-4.4578368888711,-0.22574958801268963,-6.149512038015814,5.698012861990435,-3.187630813014252,2.7361316369888726,-5.297459443133846,61.9539987768555,25.491517277408775,2.961881225001565,12,-1.6187515258789062,1.9499969482421875,7.768749237060547,8.146247863769531,-23.137496948242188,2,-0.16179076252134728,4.319870858636329,115.72000122070312,-1.1062148918781918,117.59249877929688,-2.599440439040154,116.51000213623048,-0.16179076252134728
8278,2021-12-16,115.38249969482422,119.53250122070312,114.94249725341795,119.00749969482422,650400.0,-0.027211035316744292,-1.0377354017070792,-1.5441935441935535,44.90266002325299,41.04754407209466,1.6678316464841174,3.634968630280895,7.860231598813527,7.989236776664427,11.566742247561624,4.5900039672851705,-4.284589549266684,-3.048375320434573,-8.737875174334278,2.641124533465131,-5.893125247384432,-0.20362539348471387,-1.905309387571947,25.460298406016356,-12.533713867213244,2.844749926949854,12,1.7124977111816406,5.177497863769531,10.99625015258789,11.373748779296875,-23.38249969482422,3,-0.15474619984970328,1.79637986555682,118.61000061035156,4.319870858636329,115.72000122070312,-1.1062148918781918,117.59249877929688,-0.15474619984970328
8279,2021-12-17,117.63999938964844,118.7699966430664,113.2699966430664,115.00499725341795,1792400.0,0.01956535610508614,1.2471925523342535,-0.7268971410290987,46.19360873556947,42.31943354754944,-0.027841067660176577,0.9417817487113922,5.574467000231948,5.765177679502983,11.65290713466228,5.5,-3.672317721755306,-0.4836254119873047,-5.589456497561457,4.622205673586848,-3.036540954774381,2.0692901307997715,3.904998779296875,69.78043197265237,30.663707906165683,2.5529155427870767,12,-0.23250198364257812,2.9199981689453125,8.738750457763672,9.116249084472656,-26.6875,4,-0.19457667042169846,-1.0377354017070792,115.38249969482422,1.79637986555682,118.61000061035156,4.319870858636329,115.72000122070312,-0.19457667042169846
8280,2021-12-20,116.29499816894531,117.54499816894531,114.98500061035156,116.87249755859376,631600.0,-0.011433196427077519,1.6631955743573055,-0.2191646760767324,47.08881852419346,43.56121556309175,1.3379309017436327,1.6565875209587517,6.945753751369637,7.110790125796385,12.54729891210471,2.654998779296875,-3.2012905418579436,-1.374626541137701,-5.226332630247526,2.4770795479721244,-3.3004795856926137,0.5512265034172117,5.084499969482422,48.30338227106655,7.2257048732549976,1.9258530445549125,12,1.1124992370605469,4.0237503051757955,10.083751678466797,10.461250305175781,-27.832496643066406,0,-0.18347737961078314,1.2471925523342535,117.63999938964844,-1.0377354017070792,115.38249969482422,1.79637986555682,118.61000061035156,-0.18347737961078314
8281,2021-12-21,119.91000366210938,120.1875,116.12000274658205,116.77749633789062,538000.0,0.031084789114596667,1.2061002052436363,-5.42426083969654,57.25291682819163,45.006330054908844,-2.2521049944174223,-2.2715829874023825,3.410946315708756,3.520895979449307,13.186651561306451,4.0674972534179545,-2.252989824774261,2.3652538299560604,-0.9665463267869256,5.697053986699046,0.6993537515845674,4.031153908327553,1.3073044464111376,95.98849001479005,47.851949442743745,1.6659000783714932,12,-2.5437545776367188,0.20999526977539062,6.150623321533203,6.846244812011719,-28.13750457763672,1,-0.21353517283749845,1.6631955743573055,116.29499816894531,1.2471925523342535,117.63999938964844,-1.0377354017070792,115.38249969482422,-0.21353517283749845
8282,2021-12-22,122.42250061035156,122.94499969482422,119.1875,119.7699966430664,467600.0,0.020953188820860058,1.032453021733703,0.8467670440153537,58.84488738904148,47.1479749011593,-4.957070645246461,-4.690426542195084,1.0111081177195445,1.0344041054285782,12.465977577441265,3.7574996948242188,-1.6463216630067308,4.665625762939456,0.6862524348621406,8.644999091016771,2.6759390989007983,6.655312426978114,-9.152503967285156,94.59949437041546,42.36310402712333,1.9896866640386588,12,-4.31500244140625,-2.302501678466797,2.889373779296875,4.333747863769531,-28.31999969482422,2,-0.2503420444091241,1.2061002052436363,119.91000366210938,1.6631955743573055,116.29499816894531,1.2471925523342535,117.63999938964844,-0.2503420444091241
8283,2021-12-23,123.6624984741211,124.63249969482422,123.06749725341795,123.06749725341795,396400.0,0.010128839531845735,-4.260501615632971,0.22431680707800195,65.96451071127395,50.60040543983277,-5.854490618051997,-5.883985913035275,-0.139635387258096,-0.1542708548141718,11.857664932749156,2.2099990844726562,-1.0920669013299857,5.684623718261719,0.9404151573690029,10.428832279154435,3.312519437815368,8.05672799870807,-10.199001770019535,91.46313786421327,33.1405340786892,2.3721042804463552,12,-4.711250305175781,-4.047496795654297,1.6493759155273438,3.09375,-23.269996643066406,3,-0.22795912390457684,1.032453021733703,122.42250061035156,1.2061002052436363,119.91000366210938,1.6631955743573055,116.29499816894531,-0.22795912390457684
8284,2021-12-27,125.16500091552734,125.1675033569336,124.00250244140624,124.00250244140624,308800.0,0.012150024946493199,-1.004305281188653,1.9537749397342954,64.15721487712338,53.14775190280547,-6.705305786722221,-7.221369082668048,-1.6533480334817199,-1.618067411646706,12.416978552639156,1.5050048828125,-0.9293297445475162,6.8472511291503935,1.1145495658137037,12.579952692487083,3.9809003474820486,9.713601910818738,-11.25474409179688,99.97542410281117,38.25861531873725,2.8663507816683444,12,-5.946250915527344,-5.549999237060547,0.5062465667724609,1.59124755859375,-20.70000457763672,0,-0.26497024466056673,-4.260501615632971,123.6624984741211,1.032453021733703,122.42250061035156,1.2061002052436363,119.91000366210938,-0.26497024466056673
8285,2021-12-28,124.44750213623048,125.55249786376952,122.79499816894531,125.55249786376952,321600.0,-0.005732423393509878,3.9909689713742273,-0.9505352068306601,61.02087224224224,54.9167821363402,-5.490556504835737,-6.479704689209953,-0.9569979615553592,-0.8812099640307309,12.867826337337346,2.7574996948242045,-0.3600069745019141,5.903502273559582,-0.4223548722869168,12.22935941940608,2.7405737006363324,9.066430846482831,-9.86181052050783,88.28522343440645,26.834880085835422,3.162928572923246,12,-5.036254882812514,-4.832500457763686,1.9643707275390483,2.308746337890611,-22.047500610351577,1,-0.26914965886511455,-1.004305281188653,125.16500091552734,-4.260501615632971,123.6624984741211,1.032453021733703,122.42250061035156,-0.26914965886511455
8286,2021-12-29,125.62750244140624,125.74749755859376,123.43250274658205,124.6675033569336,414800.0,0.00948191233186857,2.8583590297866017,-0.8687808111355163,59.72669363791018,56.12802032986653,-5.718773560807534,-7.4410707026046055,-2.156718753834184,-1.9995459964497826,13.098703649923651,2.3149948120117188,0.5338622341757855,6.702502441406239,-0.362059678608162,13.76706456142064,3.170221381399031,10.234783501413446,-10.16446632583984,98.17080545967076,38.25396276756155,3.5322810600072003,12,-6.118755340576158,-6.535003662109361,0.6256217956543111,1.128746032714858,-23.11000061035155,2,-0.29583491029650466,3.9909689713742273,124.44750213623048,-1.004305281188653,125.16500091552734,-4.260501615632971,123.6624984741211,-0.29583491029650466
8287,2021-12-30,127.1999969482422,127.85749816894531,125.40499877929688,125.40499877929688,368000.0,0.012517119868473037,-1.7325926366704354,1.8697915424902474,68.51851201143174,58.75200388410862,-6.643244670410979,-8.52814945295647,-3.7321155897290765,-3.490347301517616,13.073886026576531,2.4524993896484375,1.1970429661662934,7.6892471313476705,-0.08172587531220188,15.460220138007543,3.803760628017727,11.574733634677614,-10.708514688373072,87.01232156635831,25.517588136542813,3.885486503329939,12,-6.636249542236342,-7.0524978637695455,-0.9468727111816548,-0.44374847412110796,-24.02999877929689,3,-0.2785180716488934,2.8583590297866017,125.62750244140624,3.9909689713742273,124.44750213623048,-1.004305281188653,125.16500091552734,-0.2785180716488934
8288,2021-12-31,129.33500671386722,130.74000549316406,127.0374984741211,127.0374984741211,870000.0,0.016784668371444544,-2.2230631037494315,1.2799501857408866,73.61879163323835,61.79924642829405,-7.3655189418939955,-10.20026897268312,-5.907417048191249,-5.468387115326664,12.991945003642124,3.7025070190429688,1.9775723088485506,9.198381423950224,0.3932260675869088,18.00353678031354,4.795803745768566,13.600959102131881,-11.479602544908943,82.31595363022521,17.770082247946945,4.402577678181654,12,-6.472503662109403,-7.746253967285185,-5.801883697509794,-3.2287597656250284,-25.99750518798831,4,-0.2724127573309374,-1.7325926366704354,127.1999969482422,2.8583590297866017,125.62750244140624,3.9909689713742273,124.44750213623048,-0.2724127573309374
8289,2022-01-03,121.94750213623048,129.76249694824222,121.33000183105469,129.15750122070312,1001200.0,-0.05711914171837784,1.0029702118020094,-3.1381820355383607,56.50874626426594,62.84590506607988,0.7792032666196178,-2.3081209944177346,1.432749119064411,2.037996198258682,11.907859981962194,8.432495117187528,2.3090707608210153,1.415376663208022,-6.935137133485696,9.765890459901755,-2.759880235138837,5.590633561554881,-2.288253781883398,6.562168595770501,-59.43709910014137,4.175256898346865,1,1.482501983642564,-0.3587493896484517,1.464996337890625,4.1587448120117045,-15.925003051757827,0,-0.17675639047609348,-2.2230631037494315,129.33500671386722,-1.7325926366704354,127.1999969482422,2.8583590297866017,125.62750244140624,-0.17675639047609348
8290,2022-01-04,117.00499725341795,121.3000030517578,115.97250366210938,121.3000030517578,1361200.0,-0.04052977548725134,1.480787984830042,0.5957012959390676,51.75906289145667,62.235476850887096,6.518503113335953,2.7721834187331496,6.2065627161914705,7.06793439917638,10.975694029437225,5.974998474121108,2.9543356557655045,-3.524378204345723,-11.87974134991832,4.830984941226873,-7.702059777132021,0.6533033684405751,13.735008239746108,6.991660492889469,-61.76593233988264,4.177681572786298,1,6.351257324218764,4.583755493164077,6.308126449584975,9.101249694824233,-11.28749847412108,1,-0.10717491739576968,1.0029702118020094,121.94750213623048,-2.2230631037494315,129.33500671386722,-1.7325926366704354,127.1999969482422,-0.10717491739576968
8291,2022-01-05,108.68250274658205,117.47000122070312,108.33000183105469,116.62750244140624,1824400.0,-0.07112939363444826,-1.113294283776382,1.8498228099936873,38.169582258605644,59.93822072528312,14.618145455611156,10.900832976333831,14.215288656959316,15.418100148998818,11.516507376798007,9.139999389648438,3.2203808332329515,-11.368997955322257,-21.232778598822406,-1.5052173118221077,-16.300888277072332,-6.437107633572182,21.762152709960915,1.5729623289770507,-65.23436074569231,4.931890321750077,1,10.85250091552733,10.85250091552733,14.630620956420884,17.423744201660142,-4.037506103515639,2,-0.05780600429631455,1.480787984830042,117.00499725341795,1.0029702118020094,121.94750213623048,-2.2230631037494315,129.33500671386722,-0.05780600429631455
8292,2022-01-06,106.63500213623048,108.73999786376952,104.8324966430664,107.29000091552734,1223200.0,-0.018839284692640734,1.1983174521418243,0.08244163681007603,39.27411554055447,56.97262126186984,15.858356275828768,12.5116031717926,15.854766798123407,17.43969308784692,12.60690420876151,3.907501220703111,3.5149844140817947,-12.731998825073234,-24.273266988886533,-1.1907306612599342,-18.502632906979883,-6.961364743166584,22.925067175292938,6.957463581672315,-62.39159319431191,5.7706340819066515,1,11.151248931884751,11.151248931884751,16.425622940063462,19.471244812011705,-3.224998474121108,3,-0.03861302783035092,-1.113294283776382,108.68250274658205,1.480787984830042,117.00499725341795,1.0029702118020094,121.94750213623048,-0.03861302783035092
8293,2022-01-07,103.81999969482422,106.59249877929688,102.93499755859376,106.22000122070312,1000400.0,-0.026398484409556167,1.325917408380447,3.6641312957182923,33.28293830980961,53.54214608772387,17.39161559760437,15.015078665850936,18.293159225029626,20.22584765869476,13.586736278726146,3.7000045776367188,3.0753298463678647,-14.86050109863281,-28.32926616377941,-1.391736033486211,-21.594883631206116,-8.126118566059503,24.256415256591794,3.2988618259812084,-63.26941753530396,6.734382532573301,1,13.017501831054688,13.017501831054688,18.798124313354492,21.843746185302734,-0.6324996948242188,4,-0.006260850778169624,1.1983174521418243,106.63500213623048,-1.113294283776382,108.68250274658205,1.480787984830042,117.00499725341795,-0.006260850778169624
8294,2022-01-10,106.94249725341795,107.4875030517578,100.26499938964844,101.76000213623048,1323200.0,0.030076069810944128,1.3029082284254756,-2.159371592603295,39.15337941613312,51.11242466260063,12.753600538624255,11.741024877077109,14.77848509677547,17.105140177124056,14.418459297369928,7.222503662109361,2.3909636546339357,-11.259628295898452,-25.697728907284144,3.1784723154872268,-18.478678601591298,-4.040577990205605,19.122604306572285,31.744695513401716,-35.600004474557075,7.219050305692842,1,8.560005187988295,8.560005187988295,15.069375991821303,18.114997863769545,-3.934997558593736,0,-0.03370966472754433,1.325917408380447,103.81999969482422,1.1983174521418243,106.63500213623048,-1.113294283776382,108.68250274658205,-0.03370966472754433
8295,2022-01-11,108.07749938964844,108.46749877929688,104.80249786376952,106.88999938964844,868400.0,0.010613200227977737,2.7255432675156417,0.22913673301142512,35.439608515854204,48.413859649038855,10.116135010284353,10.389298039599254,13.18862887898446,15.95834783979592,15.082369658564504,3.665000915527358,1.3089427951145467,-9.648876190185547,-24.78189139335126,5.484139012980165,-17.215383791768403,-2.082368588602691,15.407591953307616,45.4083067047316,-17.556649294854687,7.566507601582857,1,7.4250030517578125,7.4250030517578125,12.76187515258789,16.12249755859375,-8.529998779296875,1,-0.01901413630756721,1.3029082284254756,106.94249725341795,1.325917408380447,103.81999969482422,1.1983174521418243,106.63500213623048,-0.01901413630756721
8296,2022-01-12,107.09249877929688,109.48999786376952,105.2750015258789,108.09750366210938,790800.0,-0.009113836052038637,1.2242764140574451,-0.8463199013157895,30.398929134153235,44.178350440452355,9.158572720770579,11.272768062309467,13.686587858053286,16.911460112631403,15.258345869501511,4.214996337890611,0.07587047274655845,-10.202501678466803,-26.051265975192962,5.6462626182593425,-18.126883826829868,-2.278119530103737,14.070583368328414,74.0108457340307,14.425851607485463,7.9243821483630725,1,8.410003662109375,8.410003662109375,13.111249923706055,17.107498168945312,-6.839996337890639,2,-0.012839367982567018,2.7255432675156417,108.07749938964844,1.3029082284254756,106.94249725341795,1.325917408380447,103.81999969482422,-0.012839367982567018
8297,2022-01-13,99.41999816894531,106.97250366210938,99.1374969482422,106.8874969482422,1217600.0,-0.07164367904201718,1.0517169731405747,7.43031094376292,23.38183585585658,38.59646646518772,13.9422513291819,18.376037136186653,20.947982561231328,24.505337200873896,16.454012242623424,7.955001831054673,-1.3049996924394378,-16.91550216674804,-34.64145392931184,0.8104495958157543,-25.77847804802994,-8.052526285466143,19.653275702882297,2.728821016372944,-50.641705535644675,8.862975881281898,1,15.029998779296903,15.518753051757812,20.783750534057617,24.35625457763672,0.6074981689453125,3,0.05255480356419051,1.2242764140574451,107.09249877929688,2.7255432675156417,108.07749938964844,1.3029082284254756,106.94249725341795,0.05255480356419051
8298,2022-01-14,97.52749633789062,100.49749755859376,95.7750015258789,99.0,1500000.0,-0.019035424118986066,1.1141566079881888,0.19718833650054113,19.911821151860096,34.53014145269818,12.123262451822058,19.881643505139635,22.390932282527956,26.257155916485516,18.06462907789413,4.722496032714858,-2.9269935756087904,-17.915253829956058,-37.54008898119167,1.7095813212795434,-27.727671405573858,-8.102836254338257,19.153484303106737,12.777945898316261,-33.26406179852562,9.8124175756178,1,11.010005950927734,15.73000717163086,22.358129501342773,25.620002746582017,0.5625,4,0.06031639840151759,1.0517169731405747,99.41999816894531,1.2242764140574451,107.09249877929688,2.7255432675156417,108.07749938964844,0.06031639840151759
8299,2022-01-18,94.75,96.08999633789062,93.8874969482422,95.7125015258789,1019600.0,-0.028479110427153786,1.5647868867023356,0.653649665291911,19.057050767279648,30.896584550011845,11.887135944546174,21.98345539923193,24.75059361607771,28.84545353980255,19.375189620594945,3.6399993896484233,-5.2093347271100185,-19.548250198364258,-41.19883247642625,2.1023320796977316,-30.373541337395253,-8.722959059333263,19.004143564880778,5.527979497821733,-33.71768655486493,10.825291139030991,1,10.928749084472656,17.563751220703125,24.34437370300293,27.943748474121108,8.474998474121094,1,0.08905013192612143,1.1141566079881888,97.52749633789062,1.0517169731405747,99.41999816894531,1.2242764140574451,107.09249877929688,0.08905013192612143
8300,2022-01-19,94.9574966430664,97.73999786376952,94.50749969482422,95.12750244140624,755200.0,0.0021899381853973665,-5.0420543754946365,0.17662912085732965,17.38274888918214,28.58693639785368,9.189705241987937,21.18142666609765,24.102213960886047,28.476186033196456,20.603712310118365,3.2324981689452983,-8.104092392592023,-18.273878479003912,-41.55190034156675,5.004143383558912,-29.91288941028533,-6.634867547722493,15.6179834631522,6.857872982140709,-23.904154832996102,11.639010931281414,1,6.731250762939453,17.35625457763672,24.136877059936523,27.7362518310547,10.715003967285156,2,0.08477480279431537,1.5647868867023356,94.75,1.1141566079881888,97.52749633789062,1.0517169731405747,99.41999816894531,0.08477480279431537
8301,2022-01-20,94.30500030517578,97.44499969482422,94.27749633789062,95.78250122070312,976000.0,-0.006871456819710353,-3.1337488611980944,8.69088542835418,14.318266268217997,25.81406425648296,8.480044969232168,20.888256855252067,24.22397519688451,28.95420986151116,22.776486993026687,3.1675033569335938,-10.190493978975397,-17.64612464904785,-42.16115852581137,6.86890922771569,-29.903641587429618,-5.388607710666079,13.600402495766602,3.190700364648033,-19.611025536554614,12.257516938381768,1,7.383747100830078,18.008750915527344,24.470623016357422,28.388748168945327,10.547500610351562,3,0.055590904917138806,-5.0420543754946365,94.9574966430664,1.5647868867023356,94.75,1.1141566079881888,97.52749633789062,0.055590904917138806
8302,2022-01-21,91.7750015258789,94.91999816894531,91.63999938964844,94.3324966430664,1598000.0,-0.026827832788395845,-1.3200703712298236,1.730960089642103,9.604208524540013,23.183094280341894,9.700601728483235,22.13960617937218,26.21723067806505,31.250022030812403,24.750912187571352,3.279998779296875,-11.982592699531665,-18.643748474121097,-44.21161686542743,6.924119917185237,-31.42768266977427,-5.859814278467923,13.887536338631449,1.5241565242857242,-13.18144547598596,12.783934195653167,1,8.789997100830078,19.415000915527344,27.000621795654297,30.9187469482422,13.269996643066406,4,0.09237265894391533,-3.1337488611980944,94.30500030517578,-5.0420543754946365,94.9574966430664,1.5647868867023356,94.75,0.09237265894391533
8303,2022-01-24,95.47250366210938,95.63999938964844,86.97000122070312,91.22000122070312,1820800.0,0.040288772266463324,2.77984074293355,-1.6627607274115794,19.071260156855374,20.9517476959777,5.24617560423728,17.098546805823716,22.002633736039087,27.364201471429183,26.552745463231673,8.669998168945312,-12.504483932485357,-13.536746597290033,-39.13859732162996,12.065104127049892,-26.337671959459996,-0.7358212351200706,7.66597727692583,78.94619397936461,60.59934176923532,12.800925362169966,1,2.757495880126953,13.382499694824219,23.303119659423828,27.221244812011733,10.447494506835938,0,0.04770999503586926,-1.3200703712298236,91.7750015258789,-3.1337488611980944,94.30500030517578,-5.0420543754946365,94.9574966430664,0.04770999503586926
8304,2022-01-25,92.0,94.19249725341795,89.77749633789062,93.3249969482422,1009200.0,-0.03637176704194389,1.885623815697634,-0.31158052617226517,19.749575657557727,19.208410711722532,7.1255055915571575,18.929544179179004,24.88309375542684,30.601493460885735,28.317935420157177,5.69500732421875,-13.112524569179612,-15.351000213623053,-40.84287947067537,10.140879043429251,-28.096939842149197,-2.6050605850969077,7.904784995368786,46.70381009389761,25.808540179657896,12.745939628526152,1,6.229999542236328,16.855003356933594,26.827497482299805,30.693748474121108,12.955001831054688,1,0.06619561236837646,2.77984074293355,95.47250366210938,-1.3200703712298236,91.7750015258789,-3.1337488611980944,94.30500030517578,0.06619561236837646
8305,2022-01-26,90.95249938964844,94.2925033569336,90.0824966430664,93.1750030517578,1045200.0,-0.01138587619947351,-1.124919614767008,1.6773651177520297,23.968575542430784,18.493926979308927,6.1333516173009315,18.27604260508312,25.331338749396963,31.38362794312617,30.56557148736086,4.2100067138671875,-13.290696482902177,-14.723750686645502,-39.88531391354559,10.437812540254598,-27.304532300095545,-2.1429690731954594,6.365328850787222,38.01908113671076,14.073267268314531,12.580781613450048,1,6.0187530517578125,17.902503967285156,28.031248092651367,31.74124908447267,13.444999694824219,2,0.13493306029882923,1.885623815697634,92.0,2.77984074293355,95.47250366210938,-1.3200703712298236,91.7750015258789,0.13493306029882923
8306,2022-01-27,88.4625015258789,93.73999786376952,88.32250213623047,92.33000183105469,1625600.0,-0.027376904213507802,-1.6124156351575754,1.740154750298664,23.661132116198132,18.524959897124656,6.372957479296417,18.803011818756758,27.20279412109298,33.58186527287373,32.9401352253625,5.417495727539048,-14.123920102941014,-15.355498504638675,-39.792071861065295,9.081074851787946,-27.573785182851992,-3.1372118264253572,6.785761310610241,17.214540027490465,-8.513354579350441,12.218286678213312,1,5.271247863769531,20.392501831054688,30.40062141418457,34.2312469482422,11.867500305175781,3,0.19454569775463582,-1.124919614767008,90.95249938964844,1.885623815697634,92.0,2.77984074293355,95.47250366210938,0.19454569775463582
8307,2022-01-28,91.77249908447266,91.77249908447266,87.27999877929688,88.80000305175781,1846800.0,0.037416956354387576,2.0227123977505768,-0.7685832703715174,32.78559243838923,19.955378928961224,2.083146327049775,13.389263477986134,23.2780417288062,29.992001775576924,34.918958554233605,4.492500305175781,-14.92692038105045,-10.274126052856445,-32.62098496603144,12.072732860318553,-21.447555509443944,0.8993034037310537,2.5200042724609375,55.3921439219144,25.71892654772728,11.173429456587503,1,0.5825004577636719,17.082504272460938,26.970624923706055,30.92124938964845,6.657501220703125,4,0.14252637730846907,-1.6124156351575754,88.4625015258789,-1.124919614767008,90.95249938964844,1.885623815697634,92.0,0.14252637730846907
8308,2022-01-31,94.10250091552734,94.12750244140624,91.8324966430664,92.13999938964844,1581600.0,0.025388889420021377,1.2807459161507935,0.6602200656552305,31.228073854330333,21.307714827522414,-0.8758926634460522,8.732092623837957,20.432873495537663,27.41846892581468,36.07932019376703,2.3550033569335795,-15.497993594574055,-6.182498931884766,-24.698221172576268,12.333223308806737,-15.440360052230517,3.0753621884609856,-7.132499694824219,97.29051953830906,65.07530510492344,9.25786112034575,1,-1.7475013732910156,14.75250244140625,25.011247634887695,28.591247558593764,10.472496032714858,0,0.1162827464409335,2.0227123977505768,91.77249908447266,-1.6124156351575754,88.4625015258789,-1.124919614767008,90.95249938964844,0.1162827464409335
8309,2022-02-01,100.39250183105469,105.62249755859376,98.57250213623048,101.90249633789062,2256800.0,0.06684201646429844,-1.7378655447246159,-0.7694233542874248,40.23631254873178,23.846999678583487,-7.019509557307188,0.7846777651424759,13.680342346989363,20.917443852722442,38.08836119100377,11.51999664306642,-14.842635358141365,1.1852519989013643,-14.279264310884102,16.64976830868683,-6.547006155991369,8.917510153794098,-13.279350585937493,71.48700517596788,39.24941306685215,7.732258154892736,2,-4.09625244140625,8.462501525878906,18.890623092651367,22.30124664306642,3.3799972534179688,1,0.055058856359537334,1.2807459161507935,94.10250091552734,2.0227123977505768,91.77249908447266,-1.6124156351575754,88.4625015258789,0.055058856359537334
8310,2022-02-02,104.46499633789062,105.40249633789062,101.14749908447266,101.14749908447266,1898400.0,0.04056572385943058,-1.5651850948989376,-2.197026041087723,46.904632050709125,27.467706987749164,-10.729901677583257,-4.506502191228009,9.131845801184099,16.621055122093523,39.602840103633696,5.0099945068359375,-13.712207110797465,5.884746551513672,-7.405455705896131,19.174948808923475,-0.7603545771912366,12.52984768021858,-16.611471240234366,93.6895118019056,63.97916185919959,6.645101128704904,2,-8.168746948242188,4.390007019042969,14.951879501342773,18.228752136230483,-4.254997253417969,2,0.004690618966559423,-1.7378655447246159,100.39250183105469,1.2807459161507935,94.10250091552734,2.0227123977505768,91.77249908447266,0.004690618966559423
8311,2022-02-03,102.4000015258789,103.75,99.1374969482422,99.9250030517578,1084400.0,-0.019767337236412885,-1.2777732775980934,0.7460438653177944,54.045072167041035,32.40558072580483,-8.26503070175194,-3.094991095893988,10.782695014707997,18.50455815271161,40.00366397510419,5.327499389648423,-12.235925252629542,4.133876800537109,-8.427982838893897,16.695736439968115,-2.1470530191784007,10.41480662025262,-13.835717529785143,82.43153197670058,47.27132920328478,6.280929819715505,2,-6.103752136230469,6.4550018310546875,17.113122940063477,20.2937469482422,-4.347503662109389,3,0.01950681180496794,-1.5651850948989376,104.46499633789062,-1.7378655447246159,100.39250183105469,1.2807459161507935,94.10250091552734,0.01950681180496794
8312,2022-02-04,102.51750183105469,103.2375030517578,99.26000213623048,100.25,1306000.0,0.001147463900633694,1.1456487292931383,0.9161629208114546,57.116383360512785,36.63281663732232,-7.485653398133238,-3.727912575301687,10.380161530727761,18.17526666476394,39.95006788978156,3.9775009155273153,-10.635044241347245,4.457252120971674,-7.653985951617884,16.56849019356123,-1.5983669153230977,10.512871157266446,-13.270889292460922,77.48371630604541,37.86092203779687,6.055619036294778,2,-6.066253662109375,6.337501525878906,16.78312110900879,20.17624664306642,-1.1175003051757812,4,-0.021337819991018914,-1.2777732775980934,102.4000015258789,-1.5651850948989376,104.46499633789062,-1.7378655447246159,100.39250183105469,-0.021337819991018914
8313,2022-02-07,103.16999816894531,105.37999725341795,102.49749755859376,102.58999633789062,1064400.0,0.0063647311555241615,-6.5359529270970445,0.2557889140865258,62.782757999228146,41.41428134195237,-7.746008996173586,-4.671091508375952,9.410084520631187,17.2337854357403,39.494362537686676,2.8824996948241903,-8.742374294339825,5.142248535156256,-6.90724239681974,17.19173946713225,-0.882496930831735,11.166994001144246,-13.268350229551544,65.21275202720159,20.398254097153,6.024745465987996,2,-6.71875,5.685005187988281,17.185625076293945,19.523750305175795,2.6850051879882812,0,-0.04594356836187574,1.1456487292931383,102.51750183105469,-1.2777732775980934,102.4000015258789,-1.5651850948989376,104.46499633789062,-0.04594356836187574
8314,2022-02-08,103.3375015258789,104.3324966430664,101.37000274658205,102.9000015258789,1220400.0,0.001623566539754151,1.4407874886854957,0.7543079634842546,62.73750977592603,45.72194070122962,-6.857277500640095,-5.399347141336108,8.948607250600134,16.776055872287344,38.759914672692794,2.962493896484361,-6.2455727733947555,5.490001678466797,-6.096965055920222,17.076968412853816,-0.30348168872671977,11.283485045660314,-12.807019601717144,67.03918574319923,16.70368610879885,5.7934833671935095,2,-6.886253356933594,5.028747558593764,18.888126373291016,19.3562469482422,4.595001220703139,1,0.011975279100911784,-6.5359529270970445,103.16999816894531,1.1456487292931383,102.51750183105469,-1.2777732775980934,102.4000015258789,0.011975279100911784
8315,2022-02-09,106.02249908447266,107.26750183105469,103.20500183105469,104.94750213623048,1214800.0,0.02598279926403424,1.2791008235032273,2.457135881696396,66.77403486575844,50.512263228958545,-8.023552368533359,-8.69182851315108,5.9446446027172755,13.7939791490748,38.03155527313873,4.0625,-4.525939475375395,8.277749252319339,-2.9583871090356837,19.51388561367436,2.6596810716418275,13.89581743299685,-14.888336534933615,84.68632227744325,27.214671588452852,5.618068180677509,2,-8.748748779296875,-1.8874969482421875,16.486879348754883,16.67124938964845,5.37750244140625,2,-0.021221910626793794,1.4407874886854957,103.3375015258789,-6.5359529270970445,103.16999816894531,1.1456487292931383,102.51750183105469,-0.021221910626793794
8316,2022-02-10,105.71749877929688,107.94750213623048,103.28250122070312,103.28250122070312,1172400.0,-0.0028767507633712386,-2.8316267702719755,2.2651204383188617,71.31717875755794,54.793550597755065,-5.602716157530168,-8.954208403742285,5.982294967652962,13.819185177798317,37.48812719350666,4.665000915527358,-2.5277959566519996,8.041498947143552,-2.9683616640247408,19.051359558311844,2.5365686415594126,13.546429252727691,-13.615335872866893,74.33089661083618,9.378168936658199,5.504930305584144,2,-5.8274993896484375,-3.49749755859375,16.7550048828125,16.976249694824233,3.842498779296889,3,-0.05209638667598493,1.2791008235032273,106.02249908447266,1.4407874886854957,103.3375015258789,-6.5359529270970445,103.16999816894531,-0.05209638667598493
8317,2022-02-11,104.6449966430664,108.7375030517578,103.72000122070312,106.12000274658205,1454800.0,-0.010144982132707314,-2.018048984199673,-0.6057526005765191,65.24810156057973,58.57355367622722,-2.807460256146314,-7.873890398207209,6.850792544958836,14.597307277419333,36.12058048937795,5.017501831054673,-0.7913115311263681,6.707746887207037,-4.716523229904823,18.132017004318897,0.9956118286511071,12.419881945762967,-11.275206598252382,44.451900384498664,-17.957000038583338,5.712135058555927,2,-0.9899940490722656,-6.414997100830078,14.890007019042969,15.995002746582045,5.890007019042969,4,-0.06299870027979682,-2.8316267702719755,105.71749877929688,1.2791008235032273,106.02249908447266,1.4407874886854957,103.3375015258789,-0.06299870027979682
8318,2022-02-14,103.41000366210938,106.7125015258789,103.27749633789062,104.73249816894531,1123600.0,-0.011801739410145617,-3.3275406338007865,0.8966027351912685,70.49211820527141,61.93530986028718,-0.12667537146225527,-6.509335538655378,7.820267186932284,15.516573238179248,34.367036723261776,3.4350051879882812,1.2824817910877329,5.178628540039057,-6.501261459896767,16.85851853997488,-0.6613164599288552,11.018573540006969,-8.503442316600967,27.68918671227208,-35.19000254155716,5.839944999967911,2,0.527496337890625,-5.180004119873047,14.37624740600586,15.481243133544936,3.8449935913085795,0,-0.019437211730483295,-2.018048984199673,104.6449966430664,-2.8316267702719755,105.71749877929688,1.2791008235032273,106.02249908447266,-0.019437211730483295
8319,2022-02-15,103.1875,106.4375,102.33499908447266,104.90249633789062,1408000.0,-0.0021516647735203565,-1.3991246268956379,1.296789006703511,72.64484137966872,64.79533311906047,0.5967472891390457,-5.926141309004606,7.858813966401442,15.403282641623719,32.40512616724818,4.102500915527344,2.8767658742892763,4.534249877929682,-7.225429899333477,16.29392965519284,-1.3455900107018977,10.414089766561261,-6.897844483866649,13.315117333520845,-50.531366028987776,5.879839888631577,2,0.75,-4.957500457763672,13.650001525878906,14.754997253417997,5.5774993896484375,1,0.02585103192667315,-3.3275406338007865,103.41000366210938,-2.018048984199673,104.6449966430664,-2.8316267702719755,105.71749877929688,0.02585103192667315
8320,2022-02-16,103.00749969482422,103.70249938964844,100.76499938964844,102.43499755859376,1428400.0,-0.0017444002924363877,1.9936282456488188,-0.33382120041994295,79.43737315217538,67.61669989518651,0.6126905677204348,-5.388398875581856,7.751533890237482,15.235129284852633,30.885574707104695,2.9375,4.470838001418741,3.95174942016601,-7.826362244322482,15.729861084654502,-1.9373064120782288,9.840805252410249,-5.473059425128426,28.12793070053557,-39.89801710374026,5.889055832244245,2,0.9912528991699219,-4.777500152587891,12.495002746582031,13.599998474121108,5.8550033569335795,2,0.04781208228865785,-1.3991246268956379,103.1875,-3.3275406338007865,103.41000366210938,-2.018048984199673,104.6449966430664,0.04781208228865785
8321,2022-02-17,99.54750061035156,103.90499877929688,98.95999908447266,102.5,1174000.0,-0.03358977836296817,-1.3961219963031424,-5.157184930502933,65.64072671283903,68.56384915655609,4.051577060920138,-1.5974069283831511,10.84008324584022,18.43281514988371,29.38138801258754,4.944999694824219,5.275647585436147,0.22962532043456463,-11.33471729822358,11.79396793909271,-5.552545988894508,6.011796629763637,-0.8927540624495691,6.008706596741317,-60.98744866911056,5.782171309329075,2,4.301250457763672,-1.3175010681152344,15.955001831054688,17.059997558593764,9.782501220703125,3,0.1190637719968517,1.9936282456488188,103.00749969482422,-1.3991246268956379,103.1875,-3.3275406338007865,103.41000366210938,0.1190637719968517
8322,2022-02-18,100.25250244140624,101.0425033569336,97.5,99.44750213623048,1004800.0,0.007082064609680083,1.9706500494230776,-0.2726504560841269,63.237203350892194,68.61434308451875,3.343055080256349,-1.7230743410010803,9.696949344062219,17.557071217786742,27.611609511085394,3.5425033569335938,5.498643737607509,0.5107521057128821,-10.497587108017058,11.519091319442822,-4.993417501152095,6.014921712577859,8.485000610351562,29.877904863018596,-31.911197772614376,5.504169606864973,2,2.8662490844726705,-2.398750305175767,15.250000000000014,16.35499572753909,11.252494812011719,4,0.09284052657565733,-1.3961219963031424,99.54750061035156,1.9936282456488188,103.00749969482422,-1.3991246268956379,103.1875,0.09284052657565733
8323,2022-02-22,100.02749633789062,101.4499969482422,98.39749908447266,100.32250213623048,789600.0,-0.002244393885799667,1.394120269392893,-0.36646669130821063,48.93677356268195,67.08092794971385,3.4368396965801793,-1.2008931452310776,9.561635486372353,17.601667031874243,25.26673322613383,3.0524978637695455,5.5208413243531,0.05799636840819744,-10.765365925266181,10.881358662082576,-5.353684778428999,5.469677515245394,8.485256652832021,28.279679305069934,-30.94913868444113,5.411681146837189,2,3.0912551879882812,-2.1737442016601562,14.666877746582045,16.01625061035159,10.5675048828125,1,0.10504618938701249,1.9706500494230776,100.25250244140624,-1.3961219963031424,99.54750061035156,1.9936282456488188,103.00749969482422,0.10504618938701249
8324,2022-02-23,98.08999633789062,101.37000274658205,97.8874969482422,100.65499877929688,827600.0,-0.01936967404897516,-1.3451207858530243,8.694752631442414,28.792413447227688,62.860747792099325,5.086613621584661,1.2819748423430042,11.142400056297177,19.369449731061763,22.830312136133422,3.4825057983398438,5.355887714515532,-2.1840034484863224,-12.38828289372465,8.020275996752005,-7.286143171105479,2.9181362741328343,10.202501593017573,9.211498053640431,-43.77217773197033,5.102139722619163,2,5.028755187988281,-0.23624420166015625,12.807506561279297,15.63625717163086,10.170005798339858,2,0.09343461369859418,1.394120269392893,100.02749633789062,1.9706500494230776,100.25250244140624,-1.3961219963031424,99.54750061035156,0.09343461369859418
8325,2022-02-24,103.2249984741211,103.7074966430664,96.5250015258789,96.8874969482422,1408400.0,0.05234990649344029,-1.033983115388978,-2.4707584770969606,52.27899632608949,60.74539418860283,-0.5441708389991504,-3.042448584552062,5.668079110303239,14.055943045955672,20.071958926202452,7.1824951171875,5.040135610145725,2.337373733520508,-6.940694091118715,11.61544155815973,-2.3016601787991107,6.976407645840126,4.851649498168939,90.78590029473457,39.81173528796036,4.639033912319612,2,-0.5937461853027344,-5.371246337890625,5.771251678466797,9.088752746582031,5.092498779296861,3,0.053669178952966856,-1.3451207858530243,98.08999633789062,1.394120269392893,100.02749633789062,1.9706500494230776,100.25250244140624,0.053669178952966856
8326,2022-02-25,105.67250061035156,106.09500122070312,103.09500122070312,103.27999877929688,1049200.0,0.02371036253242531,-1.1719481007274515,0.37751499092899904,57.72148202144895,59.90910312869941,-3.3511348525221365,-4.357946993722408,2.963067762719433,11.492612838921843,16.789432155697817,3.0,4.763542685175949,3.9243759155273494,-3.510877577718375,11.359629408773074,0.20674916890449424,7.642002662150205,1.9420815040820258,95.58515544592896,45.98291585748828,3.717626746622862,2,-4.053749084472656,-7.818748474121094,1.3287487030029297,6.6412506103515625,2.3375015258789205,4,0.03018763086878007,-1.033983115388978,103.2249984741211,-1.3451207858530243,98.08999633789062,1.394120269392893,100.02749633789062,0.03018763086878007
8327,2022-02-28,104.85250091552734,105.44750213623048,103.0250015258789,104.48500061035156,1541200.0,-0.0077598210517211275,2.110749712214319,0.15360502567046144,54.08423795178604,58.0860053227566,-2.79223901069048,-2.643306462209779,3.4175529236904083,12.182138228451748,13.237077568205658,2.6474990844726562,4.033326158836388,2.450376129150385,-3.42846992524629,8.32922218354706,-0.48904689804794543,5.389799156348715,2.3184979753640533,87.01671531036968,37.761977445121076,2.9394230271983357,2,-3.3712501525878906,-6.998748779296875,2.1487483978271484,7.461250305175781,3.409996032714858,0,0.04270285283070718,-1.1719481007274515,105.67250061035156,-1.033983115388978,103.2249984741211,-1.3451207858530243,98.08999633789062,0.04270285283070718
8328,2022-03-01,105.04499816894531,106.7300033569336,104.05249786376952,104.89749908447266,920800.0,0.001835886142315779,-1.9142892731839685,0.4013577196952397,54.13988656446297,56.02989923217819,-3.049064056287847,-2.0806630366765404,2.9582897732992706,11.858322730393127,10.196939702537685,2.6775054931640767,3.1445013718034716,2.0957485198974553,-2.406369296029453,6.597866335824364,-0.15531038806599895,4.3468074278609095,1.7001608273455844,83.48843816117046,34.976225303995356,2.251058907963456,3,-3.4174957275390625,-7.191246032714844,0.8325023651123047,6.1450042724609375,3.505004882812486,1,0.06149744582871941,2.110749712214319,104.85250091552734,-1.1719481007274515,105.67250061035156,-1.033983115388978,103.2249984741211,0.06149744582871941
8329,2022-03-02,105.91999816894531,106.79499816894531,104.48999786376952,105.6050033569336,755600.0,0.008329763579915772,1.2324514248345866,2.1355713029534993,49.72757242801808,52.72881026282738,-3.906508474026495,-2.65652582029486,1.7484142208226103,10.836479120828898,9.733092594888552,2.3050003051757955,2.6124869815211156,2.694373703002924,-1.8254955198537033,7.214242925859551,0.43443909157461746,4.9543083144312305,-9.394996643066406,91.48003616349047,45.57962758799452,2.2599346114283123,3,-4.259998321533203,-7.911247253417969,-2.3774967193603516,2.9350051879882812,6.492500305175781,2,0.044137114167062785,-1.9142892731839685,105.04499816894531,2.110749712214319,104.85250091552734,-1.1719481007274515,105.67250061035156,0.044137114167062785
8330,2022-03-03,104.95500183105469,106.72000122070312,103.81500244140624,106.56500244140624,567200.0,-0.009110615130028865,2.0260432809606836,-5.111197229151988,48.042118873173216,50.7734093917534,-2.946011876569713,-1.742264048246824,2.403777299249356,11.682577543772993,9.20980661465253,2.904998779296889,1.9840911780071053,1.7048770904541044,-2.8484671444091276,6.258221325317336,-0.5717950269775116,3.9815492078857204,-8.224600372314455,51.193687631667885,8.522326669135552,2.2766721174316182,3,-3.295001983642578,-6.946250915527344,-1.4125003814697266,3.9000015258789062,3.3375015258789062,3,0.03148968841423905,1.2324514248345866,105.91999816894531,-1.9142892731839685,105.04499816894531,2.110749712214319,104.85250091552734,0.03148968841423905
8331,2022-03-04,104.39749908447266,105.65499877929688,102.2699966430664,104.44499969482422,1225200.0,-0.005311826371833472,1.7436707686599469,0.029503473505634637,49.34723064007617,49.23007909055162,-1.8195304586721193,-1.0829650830270339,2.5222443268215784,12.122361883561751,8.495030090833554,3.3850021362304688,1.280254476287567,1.04749946594238,-3.5149500436374126,5.6099489755221725,-1.2337252888475234,3.3287242207322834,-7.465805691528317,47.016612684854685,4.381676253373193,2.281224754789899,3,-2.737499237060547,-6.3887481689453125,-1.4843711853027344,4.4575042724609375,1.2300033569335795,4,0.03754877466723072,2.0260432809606836,104.95500183105469,1.2324514248345866,105.91999816894531,-1.9142892731839685,105.04499816894531,0.03754877466723072
8332,2022-03-07,100.33000183105469,104.25250244140624,100.01000213623048,104.07749938964844,913600.0,-0.03896163499210625,1.0707731609405144,78.89367169932541,42.932536431307454,48.56294163151,2.5257229219576374,2.964224759700386,6.013391543936237,16.04809161591558,7.933019071140605,4.387496948242173,0.31026126377338414,-2.910622787475589,-7.658227557820624,1.836981982869446,-5.284425172648113,-0.5368204023030643,-3.201042342590327,4.716284184711092,-38.16471253364998,2.373802385172521,3,1.3299980163574219,-2.3212509155273438,0.9643745422363281,8.525001525878906,2.8574981689453125,0,0.07654739524582199,1.7436707686599469,104.39749908447266,2.0260432809606836,104.95500183105469,1.2324514248345866,105.91999816894531,0.07654739524582199
8333,2022-03-08,98.43000030517578,101.00499725341795,96.7750015258789,99.20249938964844,820400.0,-0.018937521092427634,-1.0722592557292852,0.20613731493998275,39.863644624248955,49.79307842895681,4.665965208821845,4.733604357646698,7.2631068072657,17.773958930478642,8.039857154816325,4.229995727539048,-0.053950262641876634,-4.573624420166013,-9.786514450296167,0.6392656099641414,-7.18006943523109,-1.9671794051009357,8.364997863769531,16.516959418764817,-28.860360226195265,2.606445015065074,3,3.229999542236328,1.8549995422363281,2.1750011444091797,10.425003051757812,6.4199981689453125,1,0.09989329079123643,1.0707731609405144,100.33000183105469,1.7436707686599469,104.39749908447266,2.0260432809606836,104.95500183105469,0.09989329079123643
8334,2022-03-09,104.5749969482422,105.13249969482422,99.76499938964844,101.39250183105469,846800.0,0.06243011911017238,1.4979637197709141,-4.119739662034724,52.66286776037082,49.83573081054362,-0.5167348204670645,-1.384935038117007,0.4773842503300756,11.429475066041576,7.56912457480734,6.7024993896484375,-0.21760863718597534,1.509497451782238,-3.7492541293750747,6.768249032939551,-1.1198783387964113,4.138873242360887,2.0196012878417804,78.4313289262616,29.59678390888574,2.6293757905786546,3,-2.7899971008300923,-1.9437446594238423,-3.9699954986572408,4.280006408691392,-0.05500030517579546,2,0.03801105636639868,-1.0722592557292852,98.43000030517578,1.0707731609405144,100.33000183105469,1.7436707686599469,104.39749908447266,0.03801105636639868
8335,2022-03-10,103.77249908447266,103.9375,101.38999938964844,102.48249816894531,600400.0,-0.007673898036704929,2.1450571497195496,0.405342622070498,57.889819296625426,49.854434952229894,0.4152625988635492,-0.8006964760783717,0.6397513936169048,12.025115453238769,7.68660704043041,3.184997558593764,0.042869635726447086,0.8194995880126896,-4.266323861692939,5.905323037718318,-1.7234121368401247,3.362411312865504,2.625707217407225,78.80067255539261,23.53485532094983,2.542911724852814,3,-1.9874992370605469,-1.1412467956542969,-1.1968727111816406,5.0825042724609375,-0.7574996948242188,3,0.08325904710664545,1.4979637197709141,104.5749969482422,-1.0722592557292852,98.43000030517578,1.0707731609405144,100.33000183105469,0.08325904710664545
8336,2022-03-11,100.20999908447266,105.0250015258789,100.08999633789062,105.0250015258789,584800.0,-0.03432990466096475,1.0498453523304896,-3.7325573830603904,49.92828253206562,49.39266212781652,3.4882467510390995,2.453849919223117,3.4694852463862134,15.352074222973755,8.050969791529598,4.935005187988281,0.7807221583291835,-2.467625427246091,-7.519494661258534,2.5842438067663522,-4.99356004425232,0.05830918976013777,5.995743121887202,41.10078745045343,-16.658627557822065,2.5259346170062233,3,1.5750007629394531,2.421253204345703,2.3656272888183594,8.645004272460938,3.1025009155273438,4,0.08065566656325118,2.1450571497195496,103.77249908447266,1.4979637197709141,104.5749969482422,-1.0722592557292852,98.43000030517578,0.08065566656325118
8337,2022-03-14,98.05249786376952,103.12999725341795,97.625,100.93499755859376,591600.0,-0.021529799824511087,-1.9458215362506328,0.5986496850004496,46.87153683077822,48.58506771296266,5.117934545123347,4.313278224715901,4.803347962748489,17.258578236150115,8.781171968581505,5.5049972534179545,0.6588240113497505,-4.295501708984389,-9.657645025489813,1.066641607521035,-6.976573367237094,-1.6144300507316842,7.964629528980723,15.285631083205208,-44.29418336689982,2.68107165825271,3,3.7325019836425923,4.578754425048842,4.523128509521499,10.802505493164077,8.099998474121108,0,0.07725458037959565,1.0498453523304896,100.20999908447266,2.1450571497195496,103.77249908447266,1.4979637197709141,104.5749969482422,0.07725458037959565
8338,2022-03-15,101.4000015258789,101.50749969482422,98.4175033569336,99.36000061035156,899200.0,0.03413991213931422,1.740576586696079,-0.7077193864722082,55.01896185163735,49.172999871142586,1.339921199965005,0.8511059613937846,0.5852941632145132,13.646218118726722,9.461835145474472,3.4550018310547017,0.26458276889844967,-0.8474979400634766,-6.201170593460475,4.506174713333522,-3.5243342667619686,1.8293383866350155,4.432283349533904,50.283072651757124,-15.02076636073079,2.6768363266984982,3,0.3474998474121094,1.2312507629394531,1.2531242370605469,7.4550018310546875,1.62249755859375,1,0.01762818981481873,-1.9458215362506328,98.05249786376952,1.0498453523304896,100.20999908447266,2.1450571497195496,103.77249908447266,0.01762818981481873
8339,2022-03-16,105.8550033569336,106.7300033569336,102.8249969482422,102.8249969482422,585600.0,0.04393492863920412,-1.5775565341975075,1.4852965925792883,54.07184553634917,49.84296950038436,-3.4925484846477275,-3.5772121806252954,-4.468281363052498,8.989015330642786,9.50670666547023,5.3300018310546875,0.10621268852328569,3.4741287231445312,-2.1062562152897897,9.054513661578852,0.6839362539273708,6.264321192361692,-9.080001831054688,90.38989920488414,27.139938712430514,2.7901924692171582,3,-4.102500915527344,-3.2237510681152344,-3.2018775939941406,3.0,-5.1075057983398295,2,-0.009494165140439437,1.740576586696079,101.4000015258789,-1.9458215362506328,98.05249786376952,1.0498453523304896,100.20999908447266,-0.009494165140439437
8340,2022-03-17,107.93250274658205,108.05500030517578,104.47000122070312,105.1125030517578,698400.0,0.01962589697005912,1.3393182072759406,0.9306910001032496,53.53954966372111,50.3087827252338,-5.703004604505324,-5.551450250018988,-6.973218933975446,6.688166909380172,9.343336606960879,3.5849990844726562,-0.027809094545929725,5.305377960205092,-0.8012782748584328,11.412034195268618,2.2520498426733297,8.358706077736855,-10.95840118408205,98.8255267976076,38.027199741923816,3.0533281175317626,3,-5.517501831054702,-5.301250457763686,-5.523754119873061,0.9225006103515483,-7.705001831054702,3,-0.03161703858130638,-1.5775565341975075,105.8550033569336,1.740576586696079,101.4000015258789,-1.9458215362506328,98.05249786376952,-0.03161703858130638
8341,2022-03-18,111.4000015258789,111.75250244140624,107.74500274658205,107.74500274658205,1332400.0,0.032126548454438186,-1.1928870223016372,1.296098998168386,59.46923371273792,52.14619353428163,-9.021439945468401,-8.522409283334923,-10.568376183871678,2.9929807892170004,9.091631503132785,4.00749969482419,-0.03610678113190602,8.18025169372558,1.1078645943503176,15.252638793100843,4.644058144037956,11.716445243413204,-13.98266401367188,97.50486034605673,38.36967492915939,3.536193549687629,3,-7.136249542236328,-7.261249542236328,-10.695625305175781,-2.5449981689453125,-15.867500305175781,4,-0.07526931796569658,1.3393182072759406,107.93250274658205,-1.5775565341975075,105.8550033569336,1.740576586696079,101.4000015258789,-0.07526931796569658
8342,2022-03-21,109.55999755859376,111.6875,107.47000122070312,109.83499908447266,824800.0,-0.016517091042029253,1.1193443326873274,-0.0752398406906708,56.23274328752327,53.96498227464544,-6.408383352563007,-6.270869413797627,-8.814036572039612,4.560591433695663,8.52817524673764,4.217498779296875,0.02634488648712363,5.874872970581066,-1.5894469650665997,13.339192906228732,2.142713002757233,9.607032938404899,-11.28255015063479,83.55826746650895,26.367459195292327,3.7321599678238324,3,-4.871246337890639,-5.421245574951186,-8.504997253417983,-0.7049942016601705,-14.327499389648452,0,-0.0570235277273764,-1.1928870223016372,111.4000015258789,1.3393182072759406,107.93250274658205,-1.5775565341975075,105.8550033569336,-0.0570235277273764
8343,2022-03-22,110.53500366210938,111.70500183105469,108.5625,109.3625030517578,782400.0,0.008899289204475913,-1.2669029548869284,-4.263614925787483,56.353255179668835,54.3750253212341,-6.130395964406787,-6.765171272549196,-9.774393761737642,3.3520224359331507,8.043161438796737,3.1425018310546875,0.13095907604252943,6.324503707885739,-1.5250494927860387,14.174056908557517,2.3997271075498503,10.249280308221628,-11.44905295214356,86.36238554847013,32.124714498625046,3.924776600335892,3,-5.84625244140625,-6.396251678466797,-9.59250259399414,-1.6800003051757812,-13.8125,1,-0.039648140218237926,1.1193443326873274,109.55999755859376,-1.1928870223016372,111.4000015258789,1.3393182072759406,107.93250274658205,-0.039648140218237926
8344,2022-03-23,107.25499725341795,110.00749969482422,106.78500366210938,110.00749969482422,469200.0,-0.029673915954424368,1.3415027607157903,-2.347548834606509,52.976568379466755,53.82910855266091,-2.715853877155382,-2.912675265984902,-6.61821320132546,6.355186615740166,7.264783411957862,3.75,0.6694182313217993,2.5862472534179517,-4.8162003231256705,9.988694829961574,-1.1149765348538523,6.287471041689756,-7.40905343956571,38.24230093909883,-15.703755554502457,3.701223788271811,3,-2.5662460327148295,-3.1162452697753764,-6.1712474822997905,1.6000061035156392,-12.332496643066392,2,-0.039462013680769736,-1.2669029548869284,110.53500366210938,1.1193443326873274,109.55999755859376,-1.1928870223016372,111.4000015258789,-0.039462013680769736
8345,2022-03-24,108.76499938964844,108.90499877929688,106.13500213623048,107.41999816894531,436000.0,0.014078618012200561,2.4092266376201747,-0.4886466949020974,55.51625949277436,54.44999488162855,-3.8478356584977575,-4.2017813979623355,-8.273637959150932,4.540741215770623,7.014649143937684,2.769996643066392,1.5604272543520779,3.819249343872073,-3.7680302209206786,11.406528908664825,0.025609561475690157,7.612889126268456,-8.204662058142958,46.8179280915174,-7.673992340021762,3.793639782396379,3,-4.0762481689453125,-4.626247406005859,-7.681249618530273,0.09000396728515625,-13.120002746582031,3,-0.07371398773544913,1.3415027607157903,107.25499725341795,-1.2669029548869284,110.53500366210938,1.1193443326873274,109.55999755859376,-0.07371398773544913
8346,2022-03-25,108.8625030517578,109.7074966430664,106.56500244140624,109.7074966430664,425200.0,0.0008964617538409492,6.43791250959328,-0.6282474530892035,61.97795418617699,56.12848569889508,-2.8931547451720263,-4.266805823331708,-8.486675169256344,4.130642188094413,7.410791730609109,3.1424942016601705,1.6535844343665786,3.7572528839111214,-4.025945418518404,11.540451186340647,-0.1343462673036413,7.648852035125884,-7.630635813658273,48.96770314120095,-11.33220783134204,3.891599151214761,3,-3.7775001525878764,-4.72375106811522,-7.748126983642564,-0.007499694824204539,-13.005004882812486,4,-0.07932026082594312,2.4092266376201747,108.76499938964844,1.3415027607157903,107.25499725341795,-1.2669029548869284,110.53500366210938,-0.07932026082594312
8347,2022-03-28,109.33000183105469,110.53250122070312,107.39250183105469,109.19499969482422,453200.0,0.004294396749950025,1.472439573114504,-0.15976705340616407,65.94265760766342,57.34222967178687,-1.7798819493648637,-4.618452720696212,-8.819311702062805,3.4368345752243954,7.881795158713382,3.1399993896484375,1.6721249211760068,4.0008766174316435,-4.006075346557978,12.007828581421265,-0.002599364563167228,8.004352599426454,-7.466896480756759,57.360859423261466,-8.12711192536242,4.003475981994808,3,-2.0412521362304688,-5.191249847412109,-8.290626525878906,-0.47499847412109375,-10.370002746582031,0,-0.12620049738655037,6.43791250959328,108.8625030517578,2.4092266376201747,108.76499938964844,1.3415027607157903,107.25499725341795,-0.12620049738655037
8348,2022-03-29,111.50499725341795,112.33999633789062,110.74500274658205,111.0999984741211,652400.0,0.01989385700115731,-1.8610001094811073,2.9999434868605896,61.46780720760797,58.16400319081562,-2.6493508269694814,-6.624297918991417,-10.770380349016378,1.0419283274416955,8.597834422554493,3.0099945068359375,2.3242393004586575,5.852872085571278,-2.6138139211209506,14.319558092263506,1.6195290822251707,10.086215088917385,-9.048528077653529,86.54311257455701,21.75498973204978,4.233343003346111,3,-3.0999984741210795,-7.072498321533189,-11.018745422363267,-2.649993896484361,-14.96749877929686,1,-0.1459351552423256,1.472439573114504,109.33000183105469,6.43791250959328,108.8625030517578,2.4092266376201747,108.76499938964844,-0.1459351552423256
8349,2022-03-30,110.59500122070312,111.17250061035156,109.1500015258789,111.10250091552734,574000.0,-0.00816103363194276,5.247110252271147,-1.2530894431467547,61.24989401003866,59.02070811818424,-1.1133591805319156,-5.63501464220036,-9.552874181480703,1.7607747049200384,9.17208210780413,2.3549957275390483,3.331552467888116,4.70912590026856,-4.042056296538021,13.460308097075142,0.3335348018652695,9.084716998671851,-7.347849871968606,71.87757054276331,8.495863357549815,4.375591098403292,3,-1.3575019836425781,-6.162502288818359,-10.108749389648438,-1.7399978637695312,-17.362503051757812,2,-0.12543512279465352,-1.8610001094811073,111.50499725341795,1.472439573114504,109.33000183105469,6.43791250959328,108.8625030517578,-0.12543512279465352
8350,2022-03-31,108.26000213623048,111.68250274658205,107.74500274658205,110.7925033569336,1182400.0,-0.021113061699894797,-1.2105263157894912,4.990153189314303,63.83398950372124,59.50568098384905,1.4225806954251539,-3.2039880116666666,-6.937846923133137,3.880762818748522,9.737477872553226,3.9375,3.794607827163304,2.2088768005371264,-6.592964550853495,11.010718151927747,-2.192043875158177,6.60979747623243,-4.285423188363481,29.35067508653304,-35.32720712575065,4.400920675695307,3,0.9774971008300639,-3.8275032043457173,-7.7737503051757955,0.5950012207031108,-21.495002746582045,3,-0.12319879237666642,5.247110252271147,110.59500122070312,-1.8610001094811073,111.50499725341795,1.472439573114504,109.33000183105469,-0.12319879237666642
8351,2022-04-01,108.31749725341795,109.3375015258789,106.90249633789062,109.3375015258789,1158400.0,0.0005310836509602179,3.774499977560698,0.40276556004097913,69.01277170610666,60.92568414146943,0.9854834564402353,-3.1123192158157593,-6.687837068373696,3.5701628543792623,9.849719948230664,2.4350051879882812,4.015837000381623,2.0703720092773352,-6.750984798761522,10.891728817316192,-2.340306394742086,6.481050413296757,-3.6736849143490673,26.023005343031347,-43.04778170388106,4.410678404019427,4,0.9200019836425923,-3.759998321533189,-8.07499504089354,0.5375061035156392,-20.432495117187486,4,-0.11699403080467374,-1.2105263157894912,108.26000213623048,5.247110252271147,110.59500122070312,-1.8610001094811073,111.50499725341795,-0.11699403080467374
8352,2022-04-04,108.01000213623048,108.83000183105469,107.44000244140624,108.83000183105469,1559600.0,-0.0028388314444531826,2.3902436755087386,0.8039179020748622,63.796702369236634,61.75273382919919,1.1733836162927958,-2.3188453153292414,-5.988508111956236,3.6372004154329005,9.419652349805222,1.3899993896484517,4.117425339851309,1.3788768768310717,-7.016282892898175,9.774036646560319,-2.818703008033552,5.576456761695695,-2.750495077255863,20.36792272808934,-48.969347178173436,4.197579884864626,4,1.227497100830064,-3.4525032043457173,-8.273750305175795,0.8450012207031108,-23.34249877929689,0,-0.11251276480818417,3.774499977560698,108.31749725341795,-1.2105263157894912,108.26000213623048,5.247110252271147,110.59500122070312,-0.11251276480818417
8353,2022-04-05,108.2624969482422,108.7925033569336,106.94249725341795,108.32250213623048,1040800.0,0.0023376984262368783,2.699983978393853,0.07317708575628855,56.094150673677426,62.099131861889255,0.6309890324022405,-1.8940541701881983,-5.95735609014649,3.1372076470402277,8.26378512444077,1.8500061035156392,3.6886599107203892,1.1397468566894702,-6.334318963720591,8.613812677099531,-2.5972860535155604,4.876779766894501,-2.436550746954296,28.451857467778837,-36.64346865069059,3.7370329102050297,4,0.9750022888183452,-3.704998016357436,-8.59499549865724,0.592506408691392,-21.042495727539077,1,-0.0859253954600443,2.3902436755087386,108.01000213623048,3.774499977560698,108.31749725341795,-1.2105263157894912,108.26000213623048,-0.0859253954600443
8354,2022-04-06,108.5500030517578,109.18499755859376,104.95249938964844,107.43250274658205,901200.0,0.002655638948111827,2.5455640664295247,-18.623394787030676,51.718859436938985,61.677198522352,0.6107215382034212,-1.969469505861582,-5.840080031465661,2.5895071601750743,8.373058897193877,4.232498168945327,3.5076976208160318,1.2285026550292883,-6.1713388187232,8.628344128781777,-2.4714180818469487,4.928423391905525,3.7899932861328267,53.45470828633423,-7.069363023589808,3.6999207368762415,4,0.09624481201173296,-3.9925041198730327,-8.809375762939439,0.30500030517579546,-16.607505798339844,2,-0.11066332786659627,2.699983978393853,108.2624969482422,2.3902436755087386,108.01000213623048,3.774499977560698,108.31749725341795,-0.11066332786659627
8355,2022-04-07,112.4124984741211,113.80500030517578,108.44499969482422,108.44499969482422,1032400.0,0.03558263762113034,-1.7019545101417617,3.5503335085648087,52.75772041191049,60.65272810298905,-2.9949118469344427,-5.429882305671811,-9.210795784017023,-1.5048614416692914,8.497307525726669,5.3600006103515625,3.330030214332737,4.658998107910151,-2.8760320476001198,12.194028263420421,0.8914830301550154,8.426513185665286,-7.459999084472656,84.26996117433629,27.249556786508066,3.7675150777551383,4,-3.0337486267089844,-7.12249755859375,-12.578123092651367,-3.5574951171875,-21.87999725341797,3,-0.1706215996043472,2.5455640664295247,108.5500030517578,2.699983978393853,108.2624969482422,2.3902436755087386,108.01000213623048,-0.1706215996043472
8356,2022-04-08,108.2925033569336,111.50499725341795,108.04499816894531,111.3949966430664,1462000.0,-0.03665068540519967,1.0827718916337243,-0.781977124308691,46.92914631698293,58.540115737357894,1.1574434319672804,-0.7097063038776952,-4.5564839141068205,2.36784652596468,8.29350477668928,4.367500305175781,3.445328880110708,0.1348777770996037,-6.511197380177521,6.780952934376728,-3.1881598015389585,3.457915355738166,-3.3400039672851562,37.729495869656084,-15.27582825813218,3.3230375786385604,4,1.0862464904785156,-3.00250244140625,-8.458127975463867,0.5625,-15.530006408691392,4,-0.19879034374457305,-1.7019545101417617,112.4124984741211,2.5455640664295247,108.5500030517578,2.699983978393853,108.2624969482422,-0.19879034374457305
8357,2022-04-11,105.62750244140624,107.74749755859376,103.99500274658205,107.57250213623048,1019200.0,-0.024609283495307888,2.2701614645837984,0.6269150375015461,39.01017868394681,56.04482367917332,3.6230114363798123,2.6897999082035966,-1.4838247754992722,4.756695267637369,7.550691385783126,4.297500610351548,3.256934957701489,-2.9088733673095817,-7.747922392020897,1.9301756574017332,-5.328397879665246,-0.4893488549539171,8.177497863769545,16.641183497483045,-30.816832437430005,2.41952451235566,4,3.2724990844726705,-0.33750152587889204,-5.793127059936509,3.227500915527358,-15.85500335693358,0,-0.16797235469065364,1.0827718916337243,108.2925033569336,-1.7019545101417617,112.4124984741211,2.5455640664295247,108.5500030517578,-0.16797235469065364
8358,2022-04-12,103.1875,108.19000244140624,102.40750122070312,106.47000122070312,512800.0,-0.023100067548787795,-1.3882303266342684,1.6876615607899805,40.53519253431765,53.74319018187098,5.318386464319644,5.5554123675675555,1.268773461709003,6.945746586530731,6.896122739915017,5.782501220703111,2.721540486982093,-5.438250732421878,-9.760792758018624,-1.1157087068251315,-7.599521745220258,-3.2769797196234975,10.421300354003904,6.8435958934140535,-40.05425127457921,2.161271012798376,4,4.918750762939453,2.1025009155273438,-3.3531246185302734,5.667503356933594,-11.577499389648438,1,-0.17947907104122507,2.2701614645837984,105.62750244140624,1.0827718916337243,108.2925033569336,-1.7019545101417617,112.4124984741211,-0.17947907104122507
8359,2022-04-13,104.8499984741211,105.9574966430664,102.40750122070312,102.87249755859376,583600.0,0.016111432820071103,-1.4419626808295132,-0.6024372216695599,40.95423944831375,51.20099573127014,3.079054185740077,4.019861351554482,-0.25814234417487114,5.034546646826854,7.581351379112459,3.5499954223632812,2.007061745216845,-3.7255020141601562,-8.204212302696646,0.753208274376334,-5.964857158428401,-1.4861468698919111,8.310749914550783,21.43011581150725,-24.425377268661208,2.2393551442682442,4,3.2562522888183594,0.8650016784667969,-3.8774986267089844,4.0050048828125,-13.262496948242188,2,-0.16814494525500046,-1.3882303266342684,103.1875,2.2701614645837984,105.62750244140624,1.0827718916337243,108.2925033569336,-0.16814494525500046
8360,2022-04-14,104.5199966430664,106.2925033569336,103.41999816894531,105.3324966430664,796800.0,-0.0031473708713132265,1.1024637308882164,-0.4108721233048507,40.073125071288565,47.98547943851258,3.1544713780431692,4.301646116553982,0.07511416933090231,5.086015493356101,7.965724625582024,2.8725051879882812,1.317287377502339,-3.884878540039068,-8.713105265375432,0.943348185297296,-6.298991902707243,-1.4707651773708932,8.210621858886725,23.220624826509333,-21.322433804651507,2.4141133626681794,4,3.586254119873047,1.1950035095214844,-2.311870574951172,4.3350067138671875,-13.39249420166017,3,-0.12033581892085543,-1.4419626808295132,104.8499984741211,-1.3882303266342684,103.1875,2.2701614645837984,105.62750244140624,-0.12033581892085543
8361,2022-04-18,103.01499938964844,104.12999725341795,101.62750244140624,104.05999755859376,503600.0,-0.014399132240287993,3.223628637651402,1.2861515925480944,36.21778733312546,44.921155545611335,4.278097375921419,5.424360927223503,1.632516149946099,6.348283049111572,7.747241322045367,2.8924942016601705,0.6073272845382576,-4.970625686645505,-10.14740561338391,0.20615424009289995,-7.5590156500147145,-2.3822357232762954,9.302694421054696,21.14281063988117,-20.879219229525155,2.5883899633692042,4,4.701251983642578,2.700000762939453,-0.8068733215332031,5.840003967285156,-13.722496032714844,0,-0.12117165697134036,1.1024637308882164,104.5199966430664,-1.4419626808295132,104.8499984741211,-1.3882303266342684,103.1875,-0.12117165697134036
8362,2022-04-19,103.3125,104.81500244140624,101.97750091552734,102.59249877929688,867200.0,0.002887934884378218,-1.910262529832921,-0.6889975907132855,30.524175221064894,42.080047161987736,3.625434672246186,4.885286422696126,1.3881697562610782,5.874819588644328,7.511695783099206,2.837501525878892,-0.04706927232766134,-4.360750198364258,-9.880158584383281,1.1586581876547655,-7.1204543913737695,-1.6010460053547462,8.363782328545312,25.676153273809742,-10.271664065891617,2.7597041930095134,4,4.403751373291016,2.4025001525878906,-1.1043739318847656,5.542503356933594,-15.110000610351562,1,-0.10211739191054126,3.223628637651402,103.01499938964844,1.1024637308882164,104.5199966430664,-1.4419626808295132,104.8499984741211,-0.10211739191054126
8363,2022-04-20,106.15249633789062,106.96749877929688,103.32250213623048,104.45249938964844,596000.0,0.02748937774122817,1.1891859692533193,2.3611028694951894,40.32659985686459,40.81424054197946,0.5080900877269698,1.792006406718258,-1.3856105600457198,2.8566233356703634,7.03150620499404,3.654998779296875,-0.8163081676902948,-1.301628494262701,-6.689062573867588,4.085805585342186,-3.9953455340651374,1.3920885455397354,4.9208591974263385,84.73777152948038,51.131619668409044,2.6937170398024426,4,1.5637550354003906,-0.0412445068359375,-3.9443702697753906,2.7025070190429688,-14.822494506835938,2,-0.15430628405835434,-1.910262529832921,103.3125,3.223628637651402,103.01499938964844,1.1024637308882164,104.5199966430664,-0.15430628405835434
8364,2022-04-21,103.02249908447266,107.06500244140624,102.83000183105469,106.54000091552734,588800.0,-0.02948585630482936,-1.1704059369550355,-2.069122438538385,38.97714792192522,39.28306582086998,3.0972653580241456,4.836634163138456,1.770197144324797,5.802382027069115,7.048127041199451,4.235000610351548,-1.4541221878425432,-4.220000839233393,-9.961265531328337,1.5212638528615514,-7.090633185280865,-1.3493684931859207,7.484105265209664,25.65511067708359,-8.138644895269202,2.8706323460474708,4,3.543750762939439,4.693752288818359,-0.8331222534179688,5.8325042724609375,-6.382499694824219,3,-0.11077675823766886,1.1891859692533193,106.15249633789062,-1.910262529832921,103.3125,3.223628637651402,103.01499938964844,-0.11077675823766886
8365,2022-04-22,100.74749755859376,102.8375015258789,100.6675033569336,102.61750030517578,802000.0,-0.022082569789085738,-1.137938551160387,0.5316280804952177,35.42828761029588,38.00519263123808,3.960012422815126,6.830384678036282,3.958546820801743,7.853216620633702,7.43087315338238,2.3549957275390625,-1.9503181497197772,-6.09412727355955,-12.47210097547061,0.2838464283515094,-9.28311412451508,-2.9051404226040205,9.226360676591995,1.2503980165362467,-32.14136811377703,3.188986850955533,4,3.6812553405761577,6.488754272460923,1.4443798065185405,8.10750579833983,-8.314994812011719,4,-0.09092033305728009,-1.1704059369550355,103.02249908447266,1.1891859692533193,106.15249633789062,-1.910262529832921,103.3125,-0.09092033305728009
8366,2022-04-25,100.22750091552734,100.29499816894531,97.29499816894531,98.55750274658205,1328400.0,-0.005161385202287483,2.324113211375241,-0.8930458374982142,35.14080046707214,37.57526171825201,3.593583113371409,7.030770654014219,4.393895210392216,8.174323893724463,7.905300555328557,3.4524993896484517,-2.418567680476727,-6.18237380981445,-13.128143122472665,0.763395502843764,-9.65525846614355,-2.7094891534853502,9.001848929398236,30.015368108363948,-4.816297526213116,3.472884656329104,4,2.5149993896484375,5.322498321533203,2.295625686645508,8.138748168945327,-10.239997863769531,0,-0.09079342885931752,-1.137938551160387,100.74749755859376,-1.1704059369550355,103.02249908447266,1.1891859692533193,106.15249633789062,-0.09079342885931752
8367,2022-04-26,95.53250122070312,99.6875,95.25,99.6875,1053200.0,-0.04684342772131178,1.1359813736219344,-2.4880259491068784,29.219719164457686,36.31798689937868,7.4941002339698315,11.214046507250572,8.982520320719203,12.68139097825707,8.347565818079527,4.977500915527344,-3.3964446257581784,-10.1874984741211,-18.515374171894365,-1.859622776347834,-14.351436323007732,-6.023560625234467,12.503413456624429,2.39103819152069,-31.87420495860842,4.163937848886631,4,5.625,8.994998931884766,8.668750762939453,8.602500915527344,-2.029998779296889,1,-0.06531806227237402,2.324113211375241,100.22750091552734,-1.137938551160387,100.74749755859376,-1.1704059369550355,103.02249908447266,-0.06531806227237402
8368,2022-04-27,95.23249816894531,97.81999969482422,95.0749969482422,95.52249908447266,598800.0,-0.003140324475172429,-8.074338894563994,0.06979566804503823,28.26954276147731,34.90857615639686,7.316417670254552,10.785422149119114,9.210283119089041,12.768532815563148,8.401734311026821,2.745002746582017,-4.027959104601905,-9.67387657165527,-18.76651060560758,-0.5812425377029626,-14.220193588631432,-5.1275595546791095,11.269106747102938,1.3136042414067977,-29.26337325343902,4.546317016976156,4,5.837501525878906,9.207500457763672,9.181253433227539,6.9875030517578125,-4.457496643066406,2,-0.07381932548724535,1.1359813736219344,95.53250122070312,2.324113211375241,100.22750091552734,-1.137938551160387,100.74749755859376,-0.07381932548724535
8369,2022-04-28,96.72250366210938,98.41500091552734,95.21499633789062,96.5,1440000.0,0.01564597718019267,-1.2918474400305995,-0.7672515850674805,22.249740581663815,32.928200101994115,5.087266189782611,8.646127611771192,7.671034984518457,11.11655806206798,8.856794635283002,3.2000045776367188,-4.25989757975907,-7.490246200561529,-16.867754961103273,1.8872625599802149,-12.179000580832394,-2.8014918202906642,8.179376138446031,21.223906503237863,-2.4554662551747057,4.688754380270869,4,4.347496032714844,7.717494964599609,7.691247940063477,2.6387481689453125,-5.872505187988281,3,-0.055752297830222286,-8.074338894563994,95.23249816894531,1.1359813736219344,95.53250122070312,2.324113211375241,100.22750091552734,-0.055752297830222286
8370,2022-04-29,94.92250061035156,99.4375,94.7375030517578,96.31999969482422,950000.0,-0.01860997165712286,-4.318260103855,-6.280791386641065,24.238920254171987,31.597214870999277,6.015263823795124,9.903440311552487,9.405666761186723,12.694219887244373,9.608569488676647,4.699996948242202,-4.442481135720556,-8.623374176025393,-18.66264410113159,1.4158957490808035,-13.643009138578492,-3.603739213472295,8.603615590879997,3.328793902519631,-17.806087556873603,5.019634962553098,4,5.9787521362304545,9.348751068115234,9.491250991821289,4.438751220703125,-3.4225006103515625,4,0.018093695048627678,-1.2918474400305995,96.72250366210938,-8.074338894563994,95.23249816894531,1.1359813736219344,95.53250122070312,0.018093695048627678
8371,2022-05-02,95.6449966430664,96.17250061035156,92.7300033569336,94.34750366210938,1039200.0,0.007611430673119646,1.9266702773174378,-0.9284392350400987,29.20960965274537,31.451152030074887,4.623613885882705,8.6250867107957,8.736390283813819,11.732485414720685,10.78710917926874,3.4424972534179688,-4.783368864632379,-7.267253112792972,-17.632822118627715,3.0983158930417716,-12.450037615710343,-2.0844686098756,6.474941454249347,41.89715691832624,19.359665656228717,5.1827845029173725,5,4.252506256103516,7.622505187988281,8.768754959106445,3.7162551879882812,-4.532493591308608,0,-0.03358768371829146,-4.318260103855,94.92250061035156,-1.2918474400305995,96.72250366210938,-8.074338894563994,95.23249816894531,-0.03358768371829146
8372,2022-05-03,95.85749816894531,97.84750366210938,94.94750213623048,95.23249816894531,1027200.0,0.00222177357245279,-3.85359126604108,0.4816981742275013,33.172630298716385,30.656266523613972,3.623456090787002,7.858372040233888,8.557947078112647,11.24626084867927,11.828681064372832,2.900001525878892,-5.119400226333838,-6.447126388549805,-16.97790455600456,4.083651778904951,-11.71251547227719,-1.1817373048224198,4.572251675101654,46.62685616465624,21.19109128722825,5.2653890837273805,5,4.040004730224609,7.410003662109375,8.754379272460938,3.503753662109375,-6.99749755859375,1,-0.061236681838303886,1.9266702773174378,95.6449966430664,-4.318260103855,94.92250061035156,-1.2918474400305995,96.72250366210938,-0.061236681838303886
8373,2022-05-04,98.95999908447266,99.57749938964844,93.7249984741211,96.4625015258789,1426800.0,0.03236576141450409,2.1359698789516504,3.99599609375,37.3169701119635,30.471802322507116,-0.6778804146688344,4.240637767680283,5.5335117522588035,7.929607634343455,12.752334101101681,5.852500915527344,-5.184687997015899,-2.879500579833987,-13.120034844913462,7.361033685245488,-7.999767712373725,2.2407665527057503,-6.2299957275390625,90.98210057770622,62.352927262577175,5.1202671325397375,5,-1.1762466430664062,4.307502746582031,6.753751754760742,0.40125274658203125,-15.322502136230469,2,-0.055148511454692684,-3.85359126604108,95.85749816894531,1.9266702773174378,95.6449966430664,-4.318260103855,94.92250061035156,-0.055148511454692684
8374,2022-05-05,96.5374984741211,98.05500030517578,94.99250030517578,97.6999969482422,1429200.0,-0.02447959410633893,2.2710189746285137,-0.46546530951392345,34.232102382330254,30.33889285273316,0.8135353258177105,6.026004998603284,8.069998799017071,10.138300955872666,13.164493728984224,3.967498779296875,-5.245464143158927,-4.701375961303711,-14.690748443139938,5.287996520532516,-9.696062202221825,0.2933102796144027,-3.6705451965331974,55.60419603014991,25.20482866743696,4.99468624091811,5,-0.024997711181640625,6.730003356933594,9.881250381469727,3.1175003051757812,-15.292495727539062,3,-0.05969179893124066,2.1359698789516504,98.95999908447266,-3.85359126604108,95.85749816894531,1.9266702773174378,95.6449966430664,-0.05969179893124066
8375,2022-05-06,93.23249816894531,95.34500122070312,92.14749908447266,95.34500122070312,1068000.0,-0.03423540445334572,2.027216584203113,1.817209311483134,31.959428087424627,29.985407032772326,3.285985010030089,8.243037355242777,11.287389507980464,13.190820557967271,13.811180350699118,4.3899993896484375,-5.894454514080508,-7.047376251220697,-16.164733768166712,2.0699812657253176,-11.606055009693705,-2.48869749274769,6.345001220703125,14.602948047213937,-16.26640935151216,4.558678758473004,5,2.6850013732910156,9.743751525878906,13.602500915527344,6.4225006103515625,-12.1875,4,-0.02555439081453037,2.2710189746285137,96.5374984741211,2.1359698789516504,98.95999908447266,-3.85359126604108,95.85749816894531,-0.02555439081453037
8376,2022-05-09,86.76499938964844,92.2074966430664,86.7125015258789,92.2074966430664,2210000.0,-0.06936957505501151,1.019291829219229,2.5763263389793782,25.140839775499927,29.53219821177702,8.541200686565432,13.718406780383603,17.51141708934429,19.39556565732883,14.97341827404823,6.519996643066406,-6.50593734490046,-12.438499832153326,-22.59648804672682,-2.2805116175798332,-17.517493939440072,-7.35950572486658,12.663899993896479,0.40806741147914205,-29.83273483050053,5.078994107286749,5,6.380001068115234,13.493751525878906,20.06999969482422,12.889999389648438,-4.099998474121094,0,0.05457270378217127,2.027216584203113,93.23249816894531,2.2710189746285137,96.5374984741211,2.1359698789516504,98.95999908447266,0.05457270378217127
8377,2022-05-10,87.88500213623047,90.51000213623048,85.65750122070312,89.24749755859375,1368800.0,0.012908462565098144,1.496460553868848,0.25034379604098356,21.06140231923868,28.731293718194944,6.953560419711735,11.806344386046419,16.182372911384164,17.970509414828058,16.265684135642218,4.852500915527358,-6.853135439470819,-10.431372070312506,-21.301206570111603,0.43846242948659153,-15.866289320212047,-4.996454820412964,11.035241333007804,16.00216385442324,-7.041718200654284,5.434917249899548,5,4.7324981689453125,11.846248626708984,19.012496948242188,11.769996643066406,-7.217498779296875,1,0.036724137646653165,1.019291829219229,86.76499938964844,2.027216584203113,93.23249816894531,2.2710189746285137,96.5374984741211,0.036724137646653165
8378,2022-05-11,84.6675033569336,88.89250183105469,84.4749984741211,86.8949966430664,993200.0,-0.03661032828228683,-2.381816801294294,1.6348629504157683,21.0031746950051,28.592786397455093,9.515465047857035,14.298313430171433,19.14292694963514,20.912682123546773,17.32708659730404,4.417503356933594,-7.297785024411908,-12.722871017456058,-24.919872201461857,-0.5258698334502583,-18.82137160945895,-6.624370425453165,13.45697557739257,1.4175615379688735,-20.416301135829087,6.098500592002897,5,7.358745574951172,14.472496032714844,22.229995727539062,14.987495422363281,-2.8800048828125,2,0.049517194758225136,1.496460553868848,87.88500213623047,1.019291829219229,86.76499938964844,2.027216584203113,93.23249816894531,0.049517194758225136
8379,2022-05-12,87.22000122070312,88.29750061035156,83.75499725341797,84.36000061035156,1514800.0,0.030147314643363732,-1.2321843648306166,-1.2839547612360513,28.815294009131122,29.10127237022833,6.116499700301503,10.917020415445478,16.32963876809592,18.06085984174024,18.486429843810047,4.542503356933594,-7.070804793099924,-9.28887329101562,-21.761092003529342,3.183345421498103,-15.52498264727248,-3.052763934758758,9.812519276806626,29.896486464247513,5.233450186968351,6.23610935625686,5,4.446247100830078,11.55999755859375,19.67749786376953,12.43499755859375,-4.8950042724609375,3,-0.041074343296507165,-2.381816801294294,84.6675033569336,1.496460553868848,87.88500213623047,1.019291829219229,86.76499938964844,-0.041074343296507165
8380,2022-05-13,91.94249725341795,92.97750091552734,88.61000061035156,88.79000091552734,1258400.0,0.05414464534075081,-1.4868350746106562,1.1022712115795994,38.53445537997883,30.137366339920938,1.035757167440039,5.485163495691822,11.426960778503613,13.084937508948101,19.276955154718493,5.757499694824219,-6.679291892868875,-3.9375022888183793,-15.969531361060888,8.09452678342413,-9.953516824939626,2.078512247302868,3.7622709196826207,88.7774112103452,62.11494264465052,6.016014536121252,5,-0.2762489318847514,6.8375015258789205,14.659376144409194,7.7125015258789205,-9.517494201660142,4,-0.11634983632596785,-1.2321843648306166,87.22000122070312,-2.381816801294294,84.6675033569336,1.496460553868848,87.88500213623047,-0.11634983632596785
8381,2022-05-16,90.53250122070312,92.62000274658205,90.1999969482422,91.10749816894531,792800.0,-0.015335629059851419,-2.90321786747071,-0.18239416849788564,42.38849168188131,31.161350938050376,1.8375148063555429,6.231548358333299,12.654648345179453,14.173014019247447,19.674391206450174,2.4200057983398438,-6.293743880192892,-4.7233734130859375,-16.48909583505987,7.042349008887996,-10.606234624072911,1.1594877979010363,3.9772898604291953,73.48876417507438,41.94860260041651,5.882861210986969,5,1.1337471008300781,7.097496032714844,16.8018741607666,10.009998321533203,-4.2075042724609375,0,-0.10479665229428337,-1.4868350746106562,91.94249725341795,-1.2321843648306166,87.22000122070312,-2.381816801294294,84.6675033569336,-0.10479665229428337
8382,2022-05-17,92.7624969482422,94.06999969482422,90.58499908447266,92.57250213623048,764000.0,0.024631990693626316,1.4848486496925375,-0.33042751373298307,46.44859575237363,32.17597600920705,-0.9808199688408479,3.341993364504461,10.395625746674128,11.590680482650171,20.159308112762815,3.5374984741210938,-5.869569657799985,-1.9658775329589702,-13.141938945391232,9.210183879473291,-7.553908239175101,3.6221531732571606,-9.007499694824233,87.32426139490312,49.81420301454405,5.588030706216128,5,-1.8574981689453267,3.2100028991699077,14.571878433227525,7.780002593994126,-4.572494506835952,1,-0.10885321509131929,-2.90321786747071,90.53250122070312,-1.4868350746106562,91.94249725341795,-1.2321843648306166,87.22000122070312,-0.10885321509131929
8383,2022-05-18,89.77249908447266,92.2874984741211,89.22750091552734,91.7375030517578,966400.0,-0.0322328307466524,-1.003271524005744,-10.342408545155127,40.42038978806996,32.86356349873368,0.6357311671766723,5.314394990187822,13.38250633114697,14.187577612315337,21.42554587830067,3.534996032714858,-5.792915432616795,-4.136875534057623,-14.125612154545237,5.851861086429992,-9.131243844301423,0.8574927761861773,-5.811201782226561,58.337376701913,17.99197474235605,4.994368310243806,5,-0.22249984741210938,6.200000762939453,17.32250213623047,10.770000457763672,-1.4375,2,-0.10142299501957264,1.4848486496925375,92.7624969482422,-2.90321786747071,90.53250122070312,-1.4868350746106562,91.94249725341795,-0.10142299501957264
8384,2022-05-19,91.61000061035156,92.68499755859376,89.49250030517578,89.49250030517578,834800.0,0.020468423455048068,-2.0153452593273298,-1.0776061221399613,45.43889653433622,34.361282215057194,-2.20625249498228,2.7173809367167507,11.36507326576367,11.939678817833823,22.58521482485613,3.192497253417983,-5.8809495142859305,-1.7287490844726534,-10.78595219378235,7.328454024837043,-6.257350639127509,2.799852470182202,-7.446529260253911,54.945064158188394,9.5076363751921,4.528601554654851,5,-2.6975021362304688,3.799999237060547,15.088125228881836,8.932498931884766,-5.1074981689453125,3,-0.10722085002497606,-1.003271524005744,89.77249908447266,1.4848486496925375,92.7624969482422,-2.90321786747071,90.53250122070312,-0.10722085002497606
8385,2022-05-20,91.5875015258789,93.12000274658205,89.60749816894531,93.12000274658205,790000.0,-0.00024559637946464097,3.5840153732798985,-0.7237312868183605,44.30326920604996,36.490441040673865,-2.728573991728936,2.127529784509534,11.229540433654748,11.558939778215418,23.2021088100185,3.512504577636733,-6.343418208206174,-1.2932483673095732,-9.674159731518898,7.087662996899752,-5.483704049414243,2.8972073147950965,-7.225899608886721,48.73518234927117,2.7322062732484653,4.190455682104665,5,-2.6750030517578125,3.822498321533203,15.323123931884766,11.231246948242188,-4.462501525878906,4,-0.10113284480218632,-2.0153452593273298,91.61000061035156,-1.003271524005744,89.77249908447266,1.4848486496925375,92.7624969482422,-0.10113284480218632
8386,2022-05-23,91.12750244140624,92.73999786376952,89.49500274658203,92.73999786376952,1079200.0,-0.005022509368734052,3.0248115711629184,1.0521984586892787,43.40491123857504,38.97305314282235,-1.7709062829904951,1.9719260820027529,11.637751690129775,11.590090872918339,23.10133926988154,3.244995117187486,-6.568031544774328,-1.298247528076189,-8.956708072590985,6.360213016438607,-5.12747780033358,2.530982744181202,-6.5717325688574135,39.23597325417953,-6.411808245015116,3.8292302722573957,5,-2.215003967285142,4.282497406005874,15.783123016357436,14.037498474121108,-4.467498779296861,0,-0.095498056640409,3.5840153732798985,91.5875015258789,-2.0153452593273298,91.61000061035156,-1.003271524005744,89.77249908447266,-0.095498056640409
8387,2022-05-24,89.2925033569336,90.78250122070312,88.71499633789062,90.78250122070312,903200.0,-0.020136611180060826,1.7751783181513285,0.9240323061418575,36.026594878902266,40.64232205214426,0.3182058813689963,3.4946429235410648,13.46812569821816,12.95610953431563,22.654685107606053,2.412506103515611,-6.516120002875411,-2.821246719360346,-10.455181173149697,4.812687734429005,-6.638213946255021,0.9957205075343296,-4.546448887939263,13.110242425606975,-25.6958461465382,3.8169672268946724,5,-0.3800048828125,6.117496490478516,17.42312240600586,15.87249755859375,-0.9975051879882812,1,-0.03323354477843721,3.0248115711629184,91.12750244140624,3.5840153732798985,91.5875015258789,-2.0153452593273298,91.61000061035156,-0.03323354477843721
8388,2022-05-25,88.20249938964844,89.87999725341797,87.38749694824219,88.8375015258789,1059600.0,-0.012207116233800996,-1.2008764513488661,0.4261765413703231,37.46993028712547,41.60394830525475,2.1929993597557313,4.248811797265262,14.432826729792751,13.531943558297314,22.26064937043046,2.4925003051757812,-5.57355891879206,-3.559750747680667,-11.23631502220232,4.116813526840986,-7.3980328849415,0.27853138958016643,-3.2699660161375164,14.217210938404563,-21.53606410653304,3.83828213726083,5,2.5262489318847656,7.207500457763672,18.513126373291016,16.962501525878906,2.372497558593764,2,-0.00014168474055342717,1.7751783181513285,89.2925033569336,3.0248115711629184,91.12750244140624,3.5840153732798985,91.5875015258789,-0.00014168474055342717
8389,2022-05-26,91.33000183105469,91.63999938964844,88.33999633789062,89.05000305175781,690400.0,0.035458206547980264,1.2758689635577256,-3.5905371796566183,47.12461729057873,42.55841073976585,-0.3242916276680319,0.7342479515841376,11.070159731672305,10.02119487717404,21.837304672857478,3.4375,-4.477159613287981,-0.16262321472167685,-7.475834839940674,7.1505884104973205,-3.8192290273311755,3.493982597887822,-6.214719131117505,68.774546795125,29.092339900758716,3.6566058126094987,5,-0.6012535095214844,4.079998016357422,15.583749771118164,13.834999084472656,-0.6350021362304688,3,-0.03279319704955541,-1.2008764513488661,88.20249938964844,1.7751783181513285,89.2925033569336,3.0248115711629184,91.12750244140624,-0.03279319704955541
8390,2022-05-27,96.63999938964844,96.64250183105469,92.15750122070312,92.28500366210938,1013600.0,0.05814078016133584,1.0573394415143995,1.9100868680649437,65.46594170064945,45.1225718529623,-5.47346748620329,-4.68045069910022,5.514877406788827,4.433855374628649,21.426145923721112,5.3125,-2.9185415403135835,5.061499404907224,-2.45869770130048,12.581696511114927,1.301400851803379,8.821597958011068,-11.34562234981351,99.97296120922748,53.03751035894214,3.760098553103851,5,-4.625,-3.34375,10.501251220703125,8.525001525878906,-4.580001831054673,4,-0.10489959656734082,1.2758689635577256,91.33000183105469,-1.2008764513488661,88.20249938964844,1.7751783181513285,89.2925033569336,-0.10489959656734082
8391,2022-05-31,92.43250274658205,96.0374984741211,91.6500015258789,95.53250122070312,1615200.0,-0.043537838055047406,1.1350386575212779,-0.711825835905662,56.49411351455476,46.238740493204645,-1.0818841906007464,-0.7651981519279332,9.311355612381846,8.469614563363209,20.504682003951945,4.989997863769531,-1.857023238574243,1.0146274566650533,-6.2735085586659665,8.302763471996073,-2.6294405510004566,4.658695464330563,-6.684200715098328,54.511108986111445,3.5114986580237755,3.6440680076655116,5,-0.41750335693360796,-0.40750503540040484,13.39999961853026,12.732498168945298,0.04999542236326704,1,-0.057420307671787074,1.0573394415143995,96.63999938964844,1.2758689635577256,91.33000183105469,-1.2008764513488661,88.20249938964844,-0.057420307671787074
8392,2022-06-01,89.98750305175781,93.7125015258789,88.9574966430664,92.32749938964844,721200.0,-0.026451730962295583,-1.1613613585842648,0.7548378998973757,57.76869508988943,48.16632997118458,1.0371547819227658,1.2832826615585873,11.367769352576829,10.759608484106437,20.258976496684415,4.7550048828125,-1.4930051487714024,-1.1368724822998075,-8.139402439292411,5.865657474692796,-4.638137460796116,2.3643924961965013,-3.803433028291252,28.092973871295357,-27.973101234880247,3.501264978496304,6,2.027496337890625,1.7337455749511719,14.158746719360352,15.177497863769531,0.7724990844726705,2,-0.036977349929740444,1.1350386575212779,92.43250274658205,1.0573394415143995,96.63999938964844,1.2758689635577256,91.33000183105469,-0.036977349929740444
8393,2022-06-02,93.50250244140624,93.8324966430664,88.37999725341797,90.51750183105469,742000.0,0.03906097258445662,1.991778229891409,-1.2756432828618691,58.92337767605968,49.66460565359831,-2.1155771514141293,-2.8053753704817552,7.465584637870833,7.153416783754338,20.606979181299234,5.4524993896484375,-1.125859204887746,2.651001739501936,-3.4306799916682422,8.732683470672114,-0.38983912608314597,5.691842605087018,-6.9000951456361435,62.18009861922047,2.687926672904581,3.040840865585087,6,-1.4875030517577983,-1.8362541198730327,9.339998245239272,11.024997711181655,-5.302505493164048,3,-0.05569374226881496,-1.1613613585842648,89.98750305175781,1.1350386575212779,92.43250274658205,1.0573394415143995,96.63999938964844,-0.05569374226881496
8394,2022-06-03,90.7750015258789,92.45249938964844,90.37750244140624,92.1624984741211,791200.0,-0.029170352068775163,1.1092739371190292,-0.4648230031948904,48.24211983167656,50.102255723112364,0.5375525020905911,-0.5604563744689415,9.871964094555807,9.72308191856024,20.973788363415917,3.125,-1.1415147937089785,0.21162567138671307,-5.250252030240631,5.673503373014057,-2.519313179426959,2.942564522200385,-3.7709904486974324,28.9864199161021,-25.69422942597003,2.7309388508136747,6,1.2399978637695312,0.8912467956542969,11.979997634887695,13.664997100830078,-3.5374984741210938,4,-0.002203300184794643,1.991778229891409,93.50250244140624,-1.1613613585842648,89.98750305175781,1.1350386575212779,92.43250274658205,-0.002203300184794643
8395,2022-06-06,90.8499984741211,92.7874984741211,90.37249755859376,92.38999938964844,599600.0,0.0008261850397304205,1.0685240791627473,1.1099130109643576,50.498074129324785,50.890384933195676,0.38771106525973664,-0.8675771406141877,9.421416999989546,9.47096016526308,20.640969568676333,2.4150009155273295,-0.6456002147106688,0.40574760437012003,-4.913069764924373,5.724564973664613,-2.2536610802771264,3.0651562890173665,-3.4604477667846965,32.255969010166545,-19.21751805297737,2.6594086846472442,6,1.1650009155273438,0.8162498474121094,11.905000686645508,13.59000015258789,-5.502494812011719,0,-0.0017060955630178176,1.1092739371190292,90.7750015258789,1.991778229891409,93.50250244140624,-1.1613613585842648,89.98750305175781,-0.0017060955630178176
8396,2022-06-07,91.5,91.9000015258789,90.0625,90.0875015258789,863200.0,0.007154667438591833,-1.5128199777769662,-0.9172062560997963,47.91615560566959,52.211447236169825,-0.227856528392266,-1.2065145895298741,8.392532056467246,8.661543006725339,19.272862773988898,1.8375015258789062,-0.4795559062616661,0.8189990997314425,-4.224669984967434,5.862668184430319,-1.702835442617996,3.340833642080881,-3.7403312477148773,57.22151482502413,9.858133215347209,2.521834542349439,6,0.5149993896484375,0.16624832153320312,11.086252212524414,12.771251678466797,-5.412498474121094,1,0.0061201918971995894,1.0685240791627473,90.8499984741211,1.1092739371190292,90.7750015258789,1.991778229891409,93.50250244140624,0.0061201918971995894
8397,2022-06-08,91.1125030517578,92.0749969482422,90.3000030517578,91.28250122070312,539200.0,-0.004234939325051368,1.0227970264748072,-0.12035281599231855,52.41965369871404,53.87252761523522,0.4972480133111503,-0.5953474941373429,8.373759894603339,9.008260585788165,17.635350582042037,1.7749938964844034,-0.2695209536303338,0.27012710571287357,-4.60043077070938,5.140684982135127,-2.1651518324982533,2.7054060439240004,-2.997520976321894,50.114738270810044,3.9684950401993504,2.4352789382111286,6,1.378746032714858,0.5537452697754048,10.469999313354506,12.15499877929689,-7.052505493164048,2,0.015036302058448303,-1.5128199777769662,91.5,1.0685240791627473,90.8499984741211,1.1092739371190292,90.7750015258789,0.015036302058448303
8398,2022-06-09,88.86000061035156,91.02749633789062,88.76000213623047,90.55999755859376,762000.0,-0.024722210080505347,-1.3868436691883905,10.00008975854875,45.10763135020622,53.64841806630495,3.1880865868575654,2.094749675984076,10.11532523095643,11.236689324188404,15.87252638088179,2.3525009155273295,-0.03235575086961262,-2.192000198364255,-6.233964167312493,1.849963770583983,-4.212982182838374,-0.17101821389013594,-0.4039177446909008,2.4828942283648927,-40.79264596077993,2.0209819844741217,6,3.6512489318847656,2.8062477111816406,12.722501754760742,14.407501220703125,-1.3000030517578125,3,0.021381966158320997,1.0227970264748072,91.1125030517578,-1.5128199777769662,91.5,1.0685240791627473,90.8499984741211,0.021381966158320997
8399,2022-06-10,83.63749694824219,87.41999816894531,83.61000061035156,87.41999816894531,968800.0,-0.058772266781877414,1.0145387066844165,2.2250047122815335,38.06484836392382,50.603852140002104,8.051340599606036,7.415285331110681,14.78500780319797,16.44885497538735,14.326418671212332,5.25,0.5332480474655767,-7.235378646850592,-12.203740131731962,-2.267017161969221,-9.719559389291277,-4.751197904409906,13.0050048828125,0.2996060396720295,-40.53856293009805,2.4841807424406817,6,6.186252593994141,7.195003509521484,16.88813018798828,19.6300048828125,5.5050048828125,4,0.05455089124467016,-1.3868436691883905,88.86000061035156,1.0227970264748072,91.1125030517578,-1.5128199777769662,91.5,0.05455089124467016
8400,2022-06-13,81.24500274658203,81.94000244140625,80.25749969482422,80.98249816894531,1230400.0,-0.028605521314688742,1.036307058731192,-0.06939973375287425,35.97729552516331,48.324205696736385,8.9741261683875,9.449751984931652,16.66075746627513,18.81368084578233,14.439665432832621,3.3799972534179688,1.0584173991718728,-9.09299812316894,-15.631659678146846,-2.554336568191033,-12.362328900657886,-5.8236673456799934,15.136849060058594,8.35627908838478,-31.334391534769054,3.269330777488951,6,5.799995422363281,7.204998016357422,18.64499855041504,22.022499084472656,11.282493591308594,0,0.07375838639414511,1.0145387066844165,83.63749694824219,-1.3868436691883905,88.86000061035156,1.0227970264748072,91.1125030517578,0.07375838639414511
8401,2022-06-14,81.04499816894531,81.74500274658203,79.51750183105469,81.12249755859375,1022800.0,-0.0024617462105400723,2.3685965479047444,-0.29523062167582176,37.7278402451033,46.097444047315705,8.257282529551418,9.383636656348529,16.32918575863367,18.99499168699623,14.603375147215413,2.2275009155273438,0.9397754179823323,-8.818627548217776,-16.56328117470713,-1.0739739217284239,-12.69095436146246,-4.946300734973093,14.691879553222662,12.16402095828755,-29.612906675147627,3.872326813244679,6,5.630001068115234,7.035003662109375,18.40187644958496,21.931251525878906,9.767501831054688,1,0.05308785971214558,1.036307058731192,81.24500274658203,1.0145387066844165,83.63749694824219,-1.3868436691883905,88.86000061035156,0.05308785971214558
8402,2022-06-15,82.66500091552734,83.4375,80.98750305175781,82.05750274658203,1194800.0,0.019988929399504585,1.2764238016247713,-7.838747784997047,41.888231855809856,44.204650067287936,6.134453334392603,7.344947045243416,14.19538435208861,17.40592252520453,14.996733446881716,2.4499969482421875,-0.33953269896623794,-6.693749999999994,-14.942796609495176,1.555296609495187,-10.818273304747592,-2.5692266952523966,12.098714253173839,27.345791369433886,-17.177111750654124,4.1245233047475915,6,3.487499237060547,5.415000915527344,14.036874771118164,17.59375,7.6100006103515625,2,0.04140205132095631,2.3685965479047444,81.04499816894531,1.036307058731192,81.24500274658203,1.0145387066844165,83.63749694824219,0.04140205132095631
8403,2022-06-16,80.6675033569336,81.31999969482422,79.8375015258789,80.9749984741211,1686400.0,-0.02416376382351859,1.9724346815150218,-0.5061663275814432,33.84592053592212,42.60507236775966,6.839039270232945,9.091471009950538,15.637138831399483,19.36401379508338,15.197286036020612,2.8274993896484375,-1.1172748917974218,-8.235997772216791,-17.348669187735396,0.8766736433018139,-12.792333479976094,-3.6796620644574887,13.1814390115088,14.55238290165245,-25.791521396574836,4.556335707759299,6,5.484996795654297,7.412498474121094,15.506872177124023,19.06374740600586,11.989997863769531,3,0.04205527703825429,1.2764238016247713,82.66500091552734,2.3685965479047444,81.04499816894531,1.036307058731192,81.24500274658203,0.04205527703825429
8404,2022-06-17,81.7874984741211,83.32499694824219,80.94499969482422,80.99500274658203,2337600.0,0.013884092981430118,-4.333316236685986,-2.577262802699484,24.22558811559132,39.685907255122615,4.816615034228803,7.586849676181501,13.953688258558032,18.266171028135375,15.287887258433896,2.6574935913085938,-1.797781606964847,-6.624877548217768,-16.17179199589006,2.9220368994545254,-11.398334772053914,-1.8514203243816212,11.201557462078043,57.908104678455906,24.069735940164215,4.773457223836148,6,4.008750915527344,6.292503356933594,13.795625686645508,17.352500915527344,11.822502136230469,4,0.0705792351174448,1.9724346815150218,80.6675033569336,1.2764238016247713,82.66500091552734,2.3685965479047444,81.04499816894531,0.0705792351174448
8405,2022-06-21,82.32499694824219,83.30249786376953,82.1624984741211,82.78250122070312,1425200.0,0.006571890376267708,-1.9137319137319138,-0.5772955696324393,29.89955627060965,37.6840628845604,3.2884944015367807,6.6613803995552985,12.72284405444259,17.770900924726533,15.521446020145813,1.5149993896484375,-2.8645560690367518,-5.624253845214838,-15.418097732968874,4.169590042539198,-10.521175789091856,-0.7273319013378199,9.855765741648284,71.6198068516666,38.727667078191615,4.8969219438770155,6,3.47125244140625,5.7550048828125,12.898126602172852,16.455001831054688,12.865005493164048,1,0.08281208788988681,-4.333316236685986,81.7874984741211,1.9724346815150218,80.6675033569336,1.2764238016247713,82.66500091552734,0.08281208788988681
8406,2022-06-22,82.42500305175781,83.20999908447266,81.125,81.70999908447266,1284400.0,0.001214772028215183,-1.2121981130929975,-1.5628356068438782,33.41375195190007,35.5722960238033,1.9733425053545375,6.193521426717595,12.049179091130895,17.753891599505508,15.818572356895633,2.0849990844726562,-3.3418953298149034,-5.089122772216797,-15.060095387571167,4.881849843137573,-10.074609079893989,-0.10363646453960484,8.995963986602519,71.87507285015226,36.79060322640546,4.985486307677186,6,2.8474960327148438,5.654998779296875,12.798120498657227,16.354995727539062,13.894996643066406,2,0.12256588307056626,-1.9137319137319138,82.32499694824219,-4.333316236685986,81.7874984741211,1.9724346815150218,80.6675033569336,0.12256588307056626
8407,2022-06-23,86.32499694824219,86.36499786376953,82.67749786376953,83.1449966430664,1021600.0,0.0473156657820859,1.2622684562187716,4.447528196591867,34.51955784551711,34.395843412171175,-2.991795633780626,2.171125164794077,7.694931090921415,13.907564131962772,15.569148870830762,3.9399948120117188,-3.8803742749126116,-1.0407535552978544,-10.988591160852181,8.907084050256472,-6.014672358075018,3.933165247479309,4.3817621776798035,99.3871935967984,64.93227664279874,4.973918802777162,6,-2.8562469482421875,1.7550048828125,8.323125839233398,12.455001831054688,9.490005493164048,3,0.05198381940804908,-1.2121981130929975,82.42500305175781,-1.9137319137319138,82.32499694824219,-4.333316236685986,81.7874984741211,0.05198381940804908
8408,2022-06-24,88.19000244140625,88.19999694824219,86.48750305175781,87.17250061035156,1365200.0,0.021604466366587527,2.3012221846366536,0.3199690985559333,44.209231362417775,35.07855263422606,-5.544945239472966,0.3216253253355035,5.466637891412546,12.07041133012659,14.796076090727418,1.875,-4.382127269409011,0.8248767852783203,-9.122741090117728,10.772494660674369,-4.148932152419704,5.798685722976344,1.8454012468236982,99.86223968822003,62.042260177834144,4.973808937698026,6,-4.3312530517578125,-0.1100006103515625,5.248746871948242,10.589996337890625,8.562499999999986,4,0.023642125260830316,1.2622684562187716,86.32499694824219,-1.2121981130929975,82.42500305175781,-1.9137319137319138,82.32499694824219,0.023642125260830316
8409,2022-06-27,88.33499908447266,88.76000213623047,86.60749816894531,88.05500030517578,946000.0,0.0016441392340673655,2.809725072917792,0.2751825802678344,44.38365462660263,36.01259253438598,-5.535660435520398,-0.06245613490540336,4.898952715500485,11.85395991273515,14.543177691053206,2.1525039672851562,-5.074602980006432,1.1196235656738338,-8.665527816181566,10.904774947529233,-3.772952125253866,6.012199256601534,1.0693304923267704,94.43349138383287,53.60012984923154,4.892575690927701,6,-4.196247100830078,-0.25499725341796875,4.426250457763672,10.444999694824219,9.62750244140625,0,0.04893306368970429,2.3012221846366536,88.19000244140625,1.2622684562187716,86.32499694824219,-1.2121981130929975,82.42500305175781,0.04893306368970429
8410,2022-06-28,86.50250244140625,89.07250213623047,86.44000244140625,88.26750183105469,716800.0,-0.020744853818519093,-1.785714862388284,-6.303596730245232,39.39972696325267,36.198357725291466,-3.2172917380641195,1.024131733989833,6.289390705727442,13.538594354450325,15.164192387914662,2.6324996948242188,-5.445155470323584,-0.2059982299804659,-8.92807972510873,8.516083265147799,-4.567038977544598,4.1550425175836665,-6.9850006103515625,67.66279957185165,27.708499674345703,4.361040747564133,6,-2.0475006103515625,1.5774993896484375,5.658746719360352,12.277496337890625,11.222496032714844,1,0.08216523185279745,2.809725072917792,88.33499908447266,2.3012221846366536,88.19000244140625,1.2622684562187716,86.32499694824219,0.08216523185279745
8411,2022-06-29,87.125,87.37249755859375,85.38749694824219,86.31749725341797,891200.0,0.007196295379031437,2.0479905811235875,-0.4575087965004193,41.62553004394176,36.1691686350839,-3.2258787189622495,-0.01726317380118303,5.271471661219067,12.803325340443067,16.060193216642304,1.9850006103515625,-5.100194516473508,0.6818744659423857,-7.6197505404870185,8.98349947237179,-3.4689380372723235,4.832686969157095,-7.416398162841801,69.54650766040807,29.60191989978533,4.150812503214704,6,-2.6699981689453125,0.9550018310546875,5.036249160766602,11.654998779296875,8.617500305175781,2,0.0925681772327831,-1.785714862388284,86.50250244140625,2.809725072917792,88.33499908447266,2.3012221846366536,88.19000244140625,0.0925681772327831
8412,2022-06-30,86.66000366210938,87.89749908447266,84.16000366210938,86.0999984741211,891200.0,-0.005337117221126286,1.4629326576219888,0.6935025179278351,45.00454576322394,37.40901588256188,-2.3854518638432722,0.19569697252494223,5.317899679469178,13.149825268963681,16.68846050734558,3.7374954223632812,-4.432562629120326,0.3832530975341797,-7.750969031679119,8.517475226747479,-3.68385796707247,4.450364162140829,-6.764123818969736,50.8906010489353,5.950941321416572,4.067111064606647,6,-1.6512527465820312,1.4199981689453125,5.501245498657227,12.1199951171875,7.127494812011719,3,0.11147006259519143,2.0479905811235875,87.125,-1.785714862388284,86.50250244140625,2.809725072917792,88.33499908447266,0.11147006259519143
8413,2022-07-01,88.29499816894531,88.29499816894531,85.5250015258789,86.65750122070312,793200.0,0.018866771725637665,2.383208311978754,2.9240746038882306,62.63395174301795,41.67661184116484,-3.156660253031788,-1.9493797507161617,3.1831500821287904,11.394220261033524,17.161437209276855,2.7699966430664062,-3.757780226184508,2.278622817993167,-5.1876858450287955,9.74493148101513,-1.4545315135178072,6.011777149504141,-8.215585879943859,84.17294231477067,32.19918755556979,3.733154331510979,7,-3.196247100830078,-0.214996337890625,3.866250991821289,10.485000610351562,1.9850006103515625,4,0.08516908577394156,1.4629326576219888,86.66000366210938,2.0479905811235875,87.125,-1.785714862388284,86.50250244140625,0.08516908577394156
8414,2022-07-05,90.5749969482422,90.8550033569336,87.02999877929688,87.5625,963600.0,0.0258225134671195,1.1413543019203172,1.8396962214042858,75.46397960717749,46.73932554522793,-4.536083194821501,-4.474542774342623,0.5204907344786278,9.002970049676108,17.381935381457925,3.8250045776367188,-3.2644927036751596,4.568621826171892,-2.8713398559271184,12.008583508270902,0.8486409851223868,8.288602667221397,-10.31572286229617,95.8176785443641,36.74337387972196,3.719980841049503,7,-4.584995269775405,-2.494995117187514,2.4943771362304545,8.205001831054673,4.412506103515597,1,0.06820320950928749,2.383208311978754,88.29499816894531,1.4629326576219888,86.66000366210938,2.0479905811235875,87.125,0.06820320950928749
8415,2022-07-06,90.69499969482422,91.59249877929688,89.96749877929688,91.33499908447266,840000.0,0.0013248992616647914,1.8138557877771024,-0.21244814539044712,76.4528802874076,51.52145091583988,-3.7369191993279287,-4.85570768838565,0.08467354966137464,8.728412479302222,17.796151965056893,1.625,-2.2347731707237983,4.696374511718744,-2.7226366817852465,12.115385705222735,0.9868689149667489,8.40588010847074,-10.01189643803869,87.92465961535302,21.969861768456596,3.7095055967519937,7,-3.5600013732910156,-2.6149978637695312,2.3743743896484375,8.084999084472656,2.9124984741210938,2,0.08013122945596551,1.1413543019203172,90.5749969482422,2.383208311978754,88.29499816894531,1.4629326576219888,86.66000366210938,0.08013122945596551
8416,2022-07-07,92.05999755859376,92.28500366210938,90.39250183105469,90.39250183105469,648000.0,0.01505042029177539,-1.2698730794923179,-2.6054645590444396,76.11901106634762,56.14361238482104,-4.013529340579183,-6.5103920318048125,-1.57002515673382,7.220098101864764,18.21737628598267,1.8925018310546875,-0.9048887626622104,6.033372497558602,-1.4767278453051773,13.543472840422382,2.2783223261267125,9.788422668990492,-10.722330570457558,97.2306941105771,25.301885492363894,3.75505017143189,7,-3.837493896484389,-4.282497406005874,0.5956268310546733,6.720001220703111,2.8525009155273295,3,0.06153596638889436,1.8138557877771024,90.69499969482422,1.1413543019203172,90.5749969482422,2.383208311978754,88.29499816894531,0.06153596638889436
8417,2022-07-08,92.48249816894531,93.06500244140624,91.40499877929688,91.63999938964844,710800.0,0.004589404970194888,-1.5295293898809308,0.5052479387999701,85.99941698525586,60.786966342914155,-3.878611856740662,-7.193824677465628,-2.131933089788106,6.672407621844769,18.80145896510787,1.6600036621093608,0.19522322944472137,6.387373352050787,-1.3398980030410286,14.114644707142602,2.523737674504872,10.251009029596702,-10.269044246891255,92.27448008313426,12.547290211300222,3.8636356775459095,7,-3.8699951171875,-5.807498931884766,-0.46249961853027344,6.2975006103515625,2.0374984741210938,4,0.0352499359422056,-1.2698730794923179,92.05999755859376,1.8138557877771024,90.69499969482422,1.1413543019203172,90.5749969482422,0.0352499359422056
8418,2022-07-11,90.76000213623048,91.85749816894531,90.31500244140624,91.3249969482422,604800.0,-0.018625102768831003,-1.1202774908367614,-0.670617959213243,76.37035508955725,64.34104417213133,-1.959260813663704,-5.609277481610349,-0.562062736457321,8.278145918806729,18.84251844780966,2.1674957275390767,1.1761848113946627,4.569877243042001,-3.344958583810069,12.48471306989407,0.612459329615973,8.527295156468028,-7.4613933622412105,61.8061490227811,-19.82669726050166,3.9574179134260343,7,-2.1474990844726705,-4.085002899169936,1.108121871948228,8.019996643066392,1.7549972534179545,0,0.0333571646830324,-1.5295293898809308,92.48249816894531,-1.2698730794923179,92.05999755859376,1.8138557877771024,90.69499969482422,0.0333571646830324
8419,2022-07-12,88.19999694824219,91.6125030517578,87.67749786376953,90.87750244140624,686400.0,-0.028206314761272666,-1.1141712917797248,4.738991290257216,65.43210816712453,67.23353097256155,0.6476921913590985,-2.835302975811288,1.7643877977908176,10.708874467232064,17.73989732153745,3.935005187988267,1.8425220566889777,1.7817470550537138,-6.086173558738722,9.64966766884615,-2.152213251842497,5.715707361949924,-3.9247488075112216,9.698350636053787,-70.17721677845746,3.933960306896217,7,0.412506103515625,-1.9087448120117188,3.640626907348633,10.580001831054688,2.492500305175767,1,0.023582788016141,-1.1202774908367614,90.76000213623048,-1.5295293898809308,92.48249816894531,-1.2698730794923179,92.05999755859376,0.023582788016141
8420,2022-07-13,87.23750305175781,88.1050033569336,85.87999725341797,86.4000015258789,515200.0,-0.010912629589422629,-1.3701668908403057,-0.3127917115453676,62.093242259783544,69.50772121876619,1.9281788397478437,-1.4765508010937367,2.5353557427085747,11.538056518764876,16.1255149076108,2.3199996948242188,2.08778682710269,0.5196281433105412,-6.96590902661417,8.005165313235253,-3.2231404416518217,4.262396728272904,-2.0832794809593196,18.89359524206457,-59.433073524282385,3.742768584962356,7,1.375,-0.9462509155273438,4.603120803833008,11.542495727539062,3.124999999999986,2,0.08883793929087958,-1.1141712917797248,88.19999694824219,-1.1202774908367614,90.76000213623048,-1.5295293898809308,92.48249816894531,0.08883793929087958
8421,2022-07-14,85.34750366210938,86.98500061035156,82.2925033569336,86.98500061035156,885600.0,-0.021664987230630706,4.73130503657457,-1.9552166744099186,47.26766097345842,69.75917846434781,3.9554863669214626,0.792964210488222,4.184626602433667,13.33764672099413,14.597029760991198,4.944999694824219,2.2787059129368004,-1.585496520996088,-8.618184501626814,5.447191459634638,-5.101840511311451,1.930847469319275,7.717498779296861,28.35925332849853,-45.34934599933139,3.5163439903153644,7,2.331249237060547,0.9437484741210938,6.493120193481445,13.4324951171875,3.3599929809570312,3,0.09678073935867237,-1.3701668908403057,87.23750305175781,-1.1141712917797248,88.19999694824219,-1.1202774908367614,90.76000213623048,0.09678073935867237
8422,2022-07-15,86.0875015258789,86.42749786376953,82.26499938964844,85.94750213623047,1381600.0,0.008670410170392051,9.15253354174808,-0.08549596980850767,43.72854833959995,67.65857808619026,3.4930727369711008,0.3399474851020017,3.2006851403420313,12.499368000269996,13.59988626678861,4.162498474121094,2.7946488490827193,-1.0166236877441435,-7.77317529677704,5.7399279212887535,-4.394899492260592,2.361652116772305,6.762050933837884,39.848867580576915,-29.289422335943662,3.378275804516448,7,1.5774993896484375,0.2037506103515625,5.753122329711914,12.692497253417969,0.3249969482421875,4,0.10251194182455503,4.73130503657457,85.34750366210938,-1.3701668908403057,87.23750305175781,-1.1141712917797248,88.19999694824219,0.10251194182455503
8423,2022-07-18,84.05999755859375,87.30750274658203,83.9000015258789,86.48750305175781,769600.0,-0.023551664659191673,-1.4804398533822059,-17.33940054495913,38.53578494456459,63.555445345899926,5.427417529231619,2.7770192608491016,4.855637967789804,14.419396213188179,12.22105974549187,3.407501220703125,3.175777215026116,-3.213752365112299,-9.439393101106432,3.0118883708818345,-6.326572733109359,-0.10093199711523937,8.366172778320305,19.202968341391937,-44.80504727048067,3.1128203679970654,7,3.6050033569335938,2.2312545776367188,8.01875114440918,14.720001220703125,1.472503662109375,0,0.12443492015547042,9.15253354174808,86.0875015258789,4.73130503657457,85.34750366210938,-1.3701668908403057,87.23750305175781,0.12443492015547042
8424,2022-07-19,87.55999755859375,87.70500183105469,84.71749877929688,85.4749984741211,692400.0,0.04163692721452117,1.5157839619398839,-0.8589060211579682,52.603066859274996,60.905466076107416,1.625726354131828,-0.28284770246460766,1.0941723198262423,10.862118023640875,11.41639110105861,3.6450042724609375,3.5882930610494697,-0.002377319335934658,-5.667046356564086,5.6622917178922165,-2.8347118379500102,2.829957199278141,4.459725940429678,90.66771527223464,26.001623191408626,2.8323345186140725,7,0.10500335693359375,-1.2687454223632812,4.528751373291016,11.220001220703125,-0.8149948120117188,1,0.05658978950677662,-1.4804398533822059,84.05999755859375,9.15253354174808,86.0875015258789,4.73130503657457,85.34750366210938,0.05658978950677662
8425,2022-07-20,89.14250183105469,90.20249938964844,87.86000061035156,88.31999969482422,651200.0,0.018073370449810167,-1.6886638382087016,0.3944856102603509,54.74204405091693,58.53024751883733,-0.22368149891129008,-1.4002029786896202,-0.6302532788754149,9.148964904483762,10.270003108423364,2.6425018310546875,3.508409361546512,1.2392517089843693,-3.8939839106055842,6.372487328574323,-1.3273661008106075,3.805869518779346,2.4870327035937407,86.6457000492126,21.663491115525417,2.5666178097949737,7,-1.4775009155273438,-2.8512496948242188,1.1856231689453125,9.564998626708984,0.5074996948242188,2,0.017387838466782712,1.5157839619398839,87.55999755859375,-1.4804398533822059,84.05999755859375,9.15253354174808,86.0875015258789,0.017387838466782712
8426,2022-07-21,92.52749633789062,93.13999938964844,89.9749984741211,89.9749984741211,1156000.0,0.037972846143035976,-1.479924438293764,3.1033328077026536,62.12668222032584,55.87772143384512,-3.9508628675915105,-4.20513736883413,-3.912262574990592,5.6125991253716165,8.743135668520747,3.99749755859375,3.041508159887769,4.119121551513672,-0.7243755804724543,8.962618683499798,1.6973729855206017,6.540870117506742,-10.262496948242188,94.36778802981321,26.46283048279649,2.421748565993065,7,-4.8249969482421875,-6.1987457275390625,-4.779996871948242,4.503753662109375,-7.842498779296875,3,-0.023398377475023602,-1.6886638382087016,89.14250183105469,1.5157839619398839,87.55999755859375,-1.4804398533822059,84.05999755859375,-0.023398377475023602
8427,2022-07-22,90.8125,93.53250122070312,89.99250030517578,92.63500213623048,565600.0,-0.01853499128116276,-1.044764970683307,-0.7140073110733225,55.18591557795768,53.52389482144516,-2.791191427946856,-2.2521814340206845,-2.1481926618869807,7.177807876972452,8.235435040380013,3.5400009155273438,2.4797309744057543,2.1797500610351506,-2.673136803399686,7.032636925469987,-0.24669337118226053,4.606193493252562,-8.330000610351561,71.76224960417441,5.670736755879645,2.426443432217415,7,-2.9137496948242188,-4.127498626708984,-3.434999465942383,5.848751068115234,-7.464996337890625,4,-0.023179665320672727,-1.479924438293764,92.52749633789062,-1.6886638382087016,89.14250183105469,1.5157839619398839,87.55999755859375,-0.023179665320672727
8428,2022-07-25,90.2750015258789,90.90750122070312,89.51000213623047,90.5124969482422,408400.0,-0.005918771910486953,1.7201823622444812,0.1303128362057846,49.33423093607252,51.735241795772716,-2.603512388644603,-1.6342604299689896,-1.4631291291854893,7.557798931964101,8.198648376874704,1.3974990844726562,1.7804970083833211,1.538001632690424,-3.364168257090057,6.440171522470905,-0.9130833121998165,3.9890865775806645,-7.350502062988284,63.04595810974555,0.685085693767455,2.451084944890238,7,-2.376251220703125,-3.5900001525878906,-3.158750534057617,6.386249542236328,-6.930000305175781,0,-0.042785964956761124,-1.044764970683307,90.8125,-1.479924438293764,92.52749633789062,-1.6886638382087016,89.14250183105469,-0.042785964956761124
8429,2022-07-26,92.65750122070312,92.9250030517578,89.55500030517578,90.47250366210938,1164000.0,0.026391577452826054,1.477942083945757,-9.20016704680468,53.95785513359948,50.83130989286338,-4.79105082667256,-3.8749984660293535,-3.74962366371399,5.0160756359478,8.522152998018022,3.370002746582017,0.9076079266299502,3.704376220703125,-1.4952807620568933,8.904033203463143,1.1045477293231158,6.304204712083134,-9.308681687499998,84.57470417185604,24.396269805755125,2.5998284913800065,7,-4.758750915527344,-5.418750762939453,-5.541250228881836,4.003749847412109,-9.705001831054688,1,-0.0768960948237617,1.7201823622444812,90.2750015258789,-1.044764970683307,90.8125,-1.479924438293764,92.52749633789062,-0.0768960948237617
8430,2022-07-27,93.61000061035156,94.20249938964844,92.01750183105469,92.6624984741211,892400.0,0.010279787141892038,1.0492359871346746,0.4336399061426297,53.17884272237439,51.48810786496515,-5.302125353201674,-4.498353120839212,-4.7453138030009825,3.923683153187909,9.073968001400843,2.18499755859375,0.32225576123232713,4.301500701904303,-1.157980062335639,9.760981466144244,1.5717603197843317,7.031241084024273,-9.853833809648435,87.37348692393363,30.564905234514193,2.729740382119972,7,-5.376251220703125,-5.946250915527344,-6.671875,3.051250457763672,-10.400001525878906,2,-0.07333615873313415,1.477942083945757,92.65750122070312,1.7201823622444812,90.2750015258789,-1.044764970683307,90.8125,-0.07333615873313415
8431,2022-07-28,95.19000244140624,96.05500030517578,92.7699966430664,94.13999938964844,677200.0,0.016878558068078364,1.3633130248641527,1.108180141878221,55.301038165658355,52.77394006786053,-5.966595303741627,-5.737320904387687,-6.305581783216027,2.2204573695470913,9.523671971268671,3.285003662109375,0.14974050185630006,5.478252410888658,-0.4715437908006237,11.428048612577939,2.503354310044017,8.453150511733298,-10.807055685366393,86.78383337257779,33.03788238443492,2.97489810084464,7,-5.212501525878892,-6.600002288818345,-8.251876831054673,1.4712486267089986,-12.682502746582017,3,-0.058199398817511905,1.0492359871346746,93.61000061035156,1.477942083945757,92.65750122070312,1.7201823622444812,90.2750015258789,-0.058199398817511905
8432,2022-07-29,96.31999969482422,96.5199966430664,94.54750061035156,94.75499725341795,550400.0,0.011870965694255053,1.0076332914007051,1.4904741836571915,61.144516590765164,55.28602136188282,-6.137940228734223,-6.43651232383877,-7.474198076042953,1.0375023821147238,9.705879870684079,1.9724960327148438,0.16234840252523952,6.125249862670898,-0.3284783468116075,12.578978072153404,2.8983857579296455,9.352113967412151,-11.003288654853506,97.14697425158954,42.585615598105534,3.226864104741251,7,-5.701251983642578,-6.927501678466797,-9.643749237060547,0.3412513732910156,-14.05999755859375,4,-0.12079528834192554,1.3633130248641527,95.19000244140624,1.0492359871346746,93.61000061035156,1.477942083945757,92.65750122070312,-0.12079528834192554
8433,2022-08-01,95.81500244140624,97.05500030517578,94.6750030517578,95.39250183105469,699200.0,-0.0052429117007681825,-1.5625836872499412,0.26996801996800845,66.63392479791585,56.84500557728736,-4.235555078609821,-5.627788617625328,-6.918092899954615,1.5164053366868302,10.076844882350786,2.379997253417983,0.710422185130767,5.244252395629871,-1.6074250302724664,12.09592982153221,1.8184136826786954,8.670091108581047,-9.37796284112595,83.4666951497394,22.270841045610084,3.425838712951172,8,-3.357501983642564,-6.155002593994126,-10.040626525878892,-0.30375289916990766,-12.28250122070311,0,-0.13012052874414015,1.0076332914007051,96.31999969482422,1.3633130248641527,95.19000244140624,1.0492359871346746,93.61000061035156,-0.13012052874414015
8434,2022-08-02,96.75250244140624,97.93499755859376,95.07250213623048,95.07250213623048,938800.0,0.009784480260002226,-2.407732026648438,3.9763263389794448,70.80691767657889,58.629991535694245,-4.17054744278083,-6.407259565120825,-7.8517746399344475,0.4598795648316667,11.33911050228453,2.8624954223632812,1.3640695313733318,5.8728771209716655,-1.5155492878715222,13.261303529814853,2.1786639165500645,9.567090325393266,-9.041307556538484,80.01696711525476,12.913723276948474,3.6942132044215965,8,-3.0300025939941264,-6.652503967285142,-10.783126831054673,-2.898750305175767,-11.082504272460923,1,-0.13857523973421515,-1.5625836872499412,95.81500244140624,1.0076332914007051,96.31999969482422,1.3633130248641527,95.19000244140624,-0.13857523973421515
8435,2022-08-03,97.9625015258789,99.33499908447266,97.12000274658205,98.11000061035156,1116800.0,0.012506127014187074,-1.4174629146214244,-0.08779705814233509,78.43138064075936,60.44162469352019,-4.467682492737808,-7.4255933560507685,-9.043091121348539,-0.8505039762527247,12.565669646454799,2.5824966430664205,2.4238657254699234,6.719501113891596,-1.3171155134621984,14.75611774124539,2.7011928002146988,10.737809427568493,-8.819974266689513,79.09372356151393,6.79676037655517,4.018308313676895,8,-3.5400009155273438,-7.162502288818359,-11.853124618530273,-4.1087493896484375,-11.267501831054688,2,-0.1532219155537311,-2.407732026648438,96.75250244140624,-1.5625836872499412,95.81500244140624,1.0076332914007051,96.31999969482422,-0.1532219155537311
8436,2022-08-04,97.7249984741211,97.9875030517578,94.12000274658205,97.09249877929688,1795600.0,-0.00242442820526656,5.682454833670699,-4.288160140692081,76.83615719811057,62.8472070957594,-3.8167527818350635,-7.106263778819908,-8.774450663749661,-0.6589026052728144,13.256685833491332,3.867500305175753,2.9756179373898135,6.198748016357428,-2.342587207042371,14.740083239757226,1.9280804046575213,10.469415628057334,-6.951675722886378,69.12748339526574,-6.97346646535496,4.270667611699902,8,-3.3024978637695312,-6.924999237060547,-11.457496643066406,-4.433746337890625,-11.522499084472656,3,-0.14852903163249687,-1.4174629146214244,97.9625015258789,-2.407732026648438,96.75250244140624,-1.5625836872499412,95.81500244140624,-0.14852903163249687
8437,2022-08-05,95.74250030517578,96.4625015258789,93.18000030517578,95.97750091552734,710000.0,-0.020286499871067343,4.448126527459447,-0.37154264622510647,76.99597576786739,65.92073429929216,-1.1861248997897746,-5.130031304265415,-6.7240533493370975,1.3001488926872327,13.642197912595078,4.5449981689453125,3.362251502748464,4.053249740600592,-4.6870309671290755,12.793530448330259,-0.31689061326423484,8.423390094465418,-3.5993093406229946,41.632827103382965,-39.94418275757681,4.370140353864832,8,-1.2975006103515625,-4.942501068115234,-9.474998474121094,-2.4512481689453125,-14.777503967285156,4,-0.1382353768510899,5.682454833670699,97.7249984741211,-1.4174629146214244,97.9625015258789,-2.407732026648438,96.75250244140624,-0.1382353768510899
8438,2022-08-08,93.7874984741211,96.4124984741211,93.62000274658205,95.83999633789062,647200.0,-0.02041937305609509,-1.339273902081292,8.734010778520876,65.49708512763885,67.20287096529653,1.4745910056672216,-3.0952845061950853,-4.687330269712234,3.166647688425755,14.41756990209856,2.7924957275390483,3.2381262283499126,1.9468730926513729,-6.8304333216688065,10.724179506971552,-2.441780114508717,6.3355262998114625,-0.6074981689453125,9.86999657885734,-67.64245915867461,4.388653207160088,8,1.8887519836425781,-2.987499237060547,-7.243122100830078,-0.496246337890625,-13.8699951171875,0,-0.12291079861855381,4.448126527459447,95.74250030517578,5.682454833670699,97.7249984741211,-1.4174629146214244,97.9625015258789,-0.12291079861855381
8439,2022-08-09,90.27999877929688,93.84500122070312,89.32250213623047,93.84500122070312,1206800.0,-0.03739837133828716,1.537164649283501,1.7369092091813028,52.58316712152566,67.13668478742446,5.151065331146853,0.6071630905507277,-1.2380060410468445,6.493216231229297,14.815274769382784,4.522499084472656,3.377894195540378,-1.6646266937255803,-10.30858195437284,6.97932856692168,-5.98660432404921,2.65735093659805,9.055000305175781,9.563015579590326,-64.0349488982465,4.3219776303236275,8,4.0487518310546875,0.5200004577636719,-3.690622329711914,3.0112533569335938,-11.1875,1,-0.07473967268308268,-1.339273902081292,93.7874984741211,4.448126527459447,95.74250030517578,5.682454833670699,97.7249984741211,-0.07473967268308268
8440,2022-08-10,94.9875030517578,95.11000061035156,90.72750091552734,92.37249755859376,783200.0,0.05214337988604911,2.0646844472424815,-0.733521375130537,55.269938088793836,67.1332292233284,0.7370133912675811,-3.6785627293172922,-6.121366903148456,1.5971461239249294,14.60672104990261,4.8300018310546875,3.8816611075537253,2.65537757873534,-5.7927215481469005,11.103476705617581,-1.5686719847057873,6.879427142176468,4.147246093750013,65.3779609575791,-5.361729358015296,4.224049563441124,8,-0.6587524414062358,-4.187503814697251,-7.952501296997056,-1.6962509155273295,-18.090003967285142,2,-0.09809190244463495,1.537164649283501,90.27999877929688,-1.339273902081292,93.7874984741211,4.448126527459447,95.74250030517578,-0.09809190244463495
8441,2022-08-11,93.60749816894531,96.47000122070312,93.5749969482422,95.36499786376952,494000.0,-0.014528278336367384,-2.176955697235873,-0.6720826015159579,56.07476108608329,66.56992305614152,2.088568450683269,-1.737071607031453,-4.8012392244066575,2.7232800845206384,13.64144158045578,2.8950042724609233,4.070256206326263,0.862372970581049,-6.930195118824585,8.654941059986683,-3.033911074121775,4.758657015283873,5.331006036376948,59.95098400255328,-10.219032297040776,3.8962840447028193,8,0.72125244140625,-2.8074989318847656,-5.999998092651367,-0.31624603271484375,-17.61249542236328,3,-0.07384556375649776,2.0646844472424815,94.9875030517578,1.537164649283501,90.27999877929688,-1.339273902081292,93.7874984741211,-0.07384556375649776
8442,2022-08-12,94.9124984741211,95.125,93.45249938964844,93.45249938964844,512800.0,0.013941194142593982,-1.2910981631959868,-0.8307250856272234,59.7539081680793,65.80547676393746,0.6290713907197159,-2.473862438366723,-6.073365347079033,1.1987996394913267,12.604527606220534,1.6725006103515625,4.264725649259972,1.7261234283447209,-5.454538953919581,8.906785810609023,-1.86420776278743,5.316454619476872,3.833685689819333,78.20912282499518,6.8430992674149,3.59033119113215,8,-0.5837478637695312,-4.112499237060547,-6.912496566772461,-3.734996795654297,-19.889999389648438,4,-0.09176872618991827,-2.176955697235873,93.60749816894531,2.0646844472424815,94.9875030517578,1.537164649283501,90.27999877929688,-0.09176872618991827
8443,2022-08-15,94.5199966430664,96.23999786376952,94.09750366210938,95.0,482800.0,-0.004135407215749454,-2.233979581848207,-0.3287696287199854,54.275208689643044,63.96862020983348,0.9147547400636711,-1.3255034543263662,-5.765188717648158,1.351742678504138,11.941297118683357,2.142494201660142,4.2694521907805125,0.8106216430664119,-4.955637468298718,6.576880754431542,-2.072507912616146,3.69375119874897,4.037713880319828,72.71766593334806,2.8975972802955994,2.883129555682565,8,-0.19124603271484375,-3.7199974060058594,-6.876245498657227,-4.613746643066406,-20.457496643066406,0,-0.14340881069180744,-1.2910981631959868,94.9124984741211,-2.176955697235873,93.60749816894531,2.0646844472424815,94.9875030517578,-0.14340881069180744
8444,2022-08-16,92.51499938964844,93.31500244140624,91.65499877929688,93.31500244140624,834000.0,-0.021212413506418004,3.149993324305363,1.6666613685130436,47.60236282295867,60.54317378563341,2.5205079163275315,1.1275537959765103,-3.7816245527875765,3.155462480630419,11.203050451086064,2.8649978637695312,3.951965973921048,-1.4421257019043026,-6.4750775967792435,3.5908261929706384,-3.958601649341773,1.074350245533168,5.858006965994676,31.127529458030693,-34.96552294953112,2.5164759474374674,8,1.1400032043457031,-1.7150001525878906,-4.871248245239258,-2.9124984741210938,-19.959999084472656,1,-0.1361670660522577,-2.233979581848207,94.5199966430664,-1.2910981631959868,94.9124984741211,-2.176955697235873,93.60749816894531,-0.1361670660522577
8445,2022-08-17,90.69249725341795,92.69000244140624,90.3000030517578,91.4875030517578,841600.0,-0.01969953140846481,-2.0253267855504533,0.993753457056227,40.25565199855199,56.47867320790467,3.579760292961197,3.2381534375091547,-2.0045927887242243,4.739935567436746,11.415363425393991,2.3899993896484375,3.4712292102229583,-3.342127609252941,-8.103318220569506,1.4190630020636235,-5.72272291491123,-0.9615323035946517,7.499499017836911,6.361334167579624,-54.75513361200386,2.380595305658283,8,2.2037544250488423,0.10750198364259234,-3.240619659423814,-1.144996643066392,-17.927497863769517,2,-0.12790472007522002,3.149993324305363,92.51499938964844,-2.233979581848207,94.5199966430664,-1.2910981631959868,94.9124984741211,-0.12790472007522002
8446,2022-08-18,90.3625030517578,90.73249816894531,89.12999725341797,90.69249725341795,698000.0,-0.003638605305332665,6.817153277879583,0.4150840186942794,36.62889556250313,51.99344207397532,3.0793853672415707,3.5812479276897733,-1.7457957191643203,4.826008446092672,12.024219312590043,1.6025009155273438,2.751076099638283,-3.5638721466064567,-8.561895515576282,1.4341512223633686,-6.062883831091369,-1.064860462121544,7.652103336796586,17.334819866898567,-37.60372689660775,2.4990116844849144,8,2.4374961853027486,0.4374961853027486,-2.9106254577636577,-0.8150024414062358,-17.842506408691392,3,-0.14901096707749084,-2.0253267855504533,90.69249725341795,3.149993324305363,92.51499938964844,-2.233979581848207,94.5199966430664,-0.14901096707749084
8447,2022-08-19,88.7074966430664,90.25,88.22750091552734,90.08000183105469,489600.0,-0.01831518996041359,1.362040621756118,4.159179710077914,34.83085728912485,48.58608342525153,4.05830672494011,5.344481245516732,-0.17019359622680952,6.217528790267593,12.642011094389073,2.1350021362304545,1.6402109108402811,-5.113628387451172,-10.46398599973871,0.23672922483636683,-7.788807193594948,-2.4384495813073954,8.951725380082522,5.990588584802727,-43.46641793426749,2.6751788061437707,8,3.641254425048828,2.0925025939941406,-1.722494125366211,0.8400039672851562,-18.072494506835938,4,-0.14330799963430163,6.817153277879583,90.3625030517578,-2.0253267855504533,90.69249725341795,3.149993324305363,92.51499938964844,-0.14330799963430163
8448,2022-08-22,86.4124984741211,88.05000305175781,86.0999984741211,87.48500061035156,434800.0,-0.02587152445728158,-1.2974988201982067,0.7814193677493232,29.140610739141337,45.98135493831994,5.807908849656883,7.7316808159484225,2.08971105934981,8.198292154356906,13.632544678536663,2.6074981689453125,0.4633871867143142,-7.215501403808588,-13.329193720890174,-1.1018090867270018,-10.272347562349381,-4.158655245267795,10.680820282570537,4.331251949644975,-39.55571187553456,3.0568461585407922,8,4.872501373291016,5.2050018310546875,0.5656280517578125,3.1350021362304688,-14.0,0,-0.13180962928712825,1.362040621756118,88.7074966430664,6.817153277879583,90.3625030517578,-2.0253267855504533,90.69249725341795,-0.13180962928712825
8449,2022-08-23,85.53250122070312,86.20500183105469,84.92500305175781,86.05999755859375,698800.0,-0.010183680242523141,2.1314767806480512,0.49183709763471456,24.585983445889326,42.57202664466388,6.642145754908796,8.485582221560051,3.0920282632046963,8.77027733000898,14.204503915023443,1.4874954223632812,-0.678317179565596,-7.739248657226568,-14.84149159306186,-0.6370057213912759,-11.290370125144207,-4.188127189308929,10.68135191338287,7.823544323199467,-30.304224632735927,3.5511214679176453,8,5.165000915527344,6.493747711181641,1.4456253051757812,4.0149993896484375,-14.125,1,-0.13410108504960705,-1.2974988201982067,86.4124984741211,1.362040621756118,88.7074966430664,6.817153277879583,90.3625030517578,-0.13410108504960705
8450,2022-08-24,86.74500274658203,87.13999938964844,85.37000274658203,85.7750015258789,921200.0,0.014175915687888452,1.011366099373174,-1.838877639571883,28.411340342893595,39.498313228753915,4.62372256304451,7.096229450923332,2.095587073131611,7.290970641786899,14.35056353481759,1.7699966430664062,-1.3761021999549143,-6.183497238159177,-13.857464368293293,1.4904698919749393,-10.020480803226235,-2.346513673092119,8.339965379271149,31.338807146610613,-2.7492444241934706,3.8369835650670594,8,3.8374977111816406,5.384998321533203,0.233123779296875,2.8024978637695312,-15.745002746582031,2,-0.16358293840696625,2.1314767806480512,85.53250122070312,-1.2974988201982067,86.4124984741211,1.362040621756118,88.7074966430664,-0.16358293840696625
8451,2022-08-25,89.6500015258789,89.8499984741211,87.18499755859375,88.18250274658203,695600.0,0.03348894676715353,1.8540951727293526,1.512883435582822,38.44038174029753,37.13014362566705,1.227390474664574,3.9578269984585575,-0.5486926028641506,4.13243243453978,13.724309735958363,3.1049957275390625,-1.4522707380057795,-3.0014984130859403,-10.731494572537002,4.728497746365122,-6.866496492811464,0.8634996666395836,4.418970092564734,88.73241656374738,53.302002239066326,3.8649980797255306,8,0.9324989318847656,2.479999542236328,-2.671875,-0.8637504577636719,-16.38249969482422,3,-0.18834357890508613,1.011366099373174,86.74500274658203,2.1314767806480512,85.53250122070312,-1.2974988201982067,86.4124984741211,-0.18834357890508613
8452,2022-08-26,84.68499755859375,89.56749725341797,84.68499755859375,89.52999877929688,598800.0,-0.05538208458202787,-1.0154792423832049,-3.301536797887163,34.499791222945035,34.93287501825616,5.128357064785575,8.439152533901307,4.572486630231623,8.817361555937666,13.174965118645593,4.965003967285156,-2.115915416936602,-7.38475227355957,-15.682686055076303,0.9131815079571624,-11.533719164317944,-3.235785382801197,8.469577203181302,0.0,-37.066480375043874,4.148966890758367,8,4.31500244140625,7.325000762939453,2.33062744140625,3.3950042724609375,-7.5449981689453125,4,-0.14365001200018157,1.8540951727293526,89.6500015258789,1.011366099373174,86.74500274658203,2.1314767806480512,85.53250122070312,-0.14365001200018157
8453,2022-08-29,83.34750366210938,84.48249816894531,82.83999633789062,83.47250366210938,662000.0,-0.015793752554092766,-1.8815451333119178,0.025799787101366205,37.25293027055901,33.78293806798954,5.268396232675556,9.269999566826257,6.11822916094647,9.860128147408105,12.614425692363373,1.845001220703125,-2.7960511721289407,-8.098871231079102,-17.058938592253497,0.8611961300952942,-12.5789049116663,-3.6188375504919037,8.790721835283918,7.2397599081425525,-31.929898697454625,4.480033680587196,8,4.4174957275390625,7.739994049072266,3.9443721771240234,4.7324981689453125,-6.2100067138671875,0,-0.152524082513801,-1.0154792423832049,84.68499755859375,1.8540951727293526,89.6500015258789,1.011366099373174,86.74500274658203,-0.152524082513801
8454,2022-08-30,83.34500122070312,84.07749938964844,82.93000030517578,84.0425033569336,991600.0,-3.0024191443045467e-05,1.990248218137718,5.58001708984375,24.113395773070053,31.989354042935982,4.283832490704725,8.660576283109094,6.297138479491252,9.560305949701217,11.809789246029492,1.1474990844726562,-3.766301463516214,-7.4309986114501925,-16.719730270138868,1.857733047238483,-12.07536444079453,-2.7866327821058547,7.491472194359801,7.2040617534541775,-27.466903450867854,4.644365829344337,8,3.4412460327148438,7.742496490478516,3.9468746185302734,4.7350006103515625,-6.075004577636719,1,-0.13117166700414384,-1.8815451333119178,83.34750366210938,-1.0154792423832049,84.68499755859375,1.8540951727293526,89.6500015258789,-0.13117166700414384
8455,2022-08-31,82.95249938964844,84.89250183105469,82.95249938964844,84.23249816894531,781200.0,-0.004709362592908439,-2.031256705528932,1.8351180775078482,25.220933071402612,30.72180265503593,3.8699180705656033,8.296262890419754,6.847795576377152,9.583458464347245,10.533181960907198,1.94000244140625,-4.6351066271292325,-7.073000335693365,-16.34240546680607,2.1964047954193404,-11.707702901249718,-2.4382977701370123,6.764467234610365,1.6048932592524066,-28.634490113073923,4.634702565556353,8,3.592498779296875,8.134998321533203,4.616250991821289,5.12750244140625,-8.952499389648438,2,-0.13917601342806563,1.990248218137718,83.34500122070312,-1.8815451333119178,83.34750366210938,-1.0154792423832049,84.68499755859375,-0.13917601342806563
8456,2022-09-01,83.20999908447266,83.2300033569336,80.81500244140625,82.08999633789062,692400.0,0.0031041824745350333,3.1637541517313954,-0.8750029802350809,21.391028630047572,29.228488359582897,2.7838951091296877,7.26822576936155,6.751480146435384,9.020141668840438,10.502397779098063,2.4150009155273438,-5.243964897657776,-6.089750671386724,-15.08990736232073,2.910406019547281,-10.589829016853727,-1.5896723259197216,5.544191699694608,27.36358826262392,3.060193844277343,4.500078345466999,9,2.1225013732910156,6.865001678466797,4.738750457763672,4.870002746582031,-12.087501525878906,3,-0.1467371616249794,-2.031256705528932,82.95249938964844,1.990248218137718,83.34500122070312,-1.8815451333119178,83.34750366210938,-0.1467371616249794
8457,2022-09-02,82.50749969482422,84.27999877929688,82.2249984741211,83.85250091552734,597200.0,-0.00844248765025557,-1.151828654512918,-1.2008910021048902,21.07164668539734,28.331936798055786,2.8099312795019102,7.3027699276498055,7.484596271533391,9.452186708482884,10.662992815237637,2.0550003051757812,-5.582900970516704,-6.130500030517581,-15.082192153822604,2.8211920927874417,-10.6063460921701,-1.6546539688650626,4.976420954501279,41.50821598440254,22.365208458614845,4.475846061652512,9,2.825000762939453,7.567501068115234,6.776250839233398,5.572502136230469,-12.012496948242188,4,-0.11198979363022876,3.1637541517313954,83.20999908447266,-2.031256705528932,82.95249938964844,1.990248218137718,83.34500122070312,-0.11198979363022876
8458,2022-09-06,82.26000213623047,82.94750213623047,81.54750061035156,82.34500122070312,901600.0,-0.0029996977185006157,1.1705434609038166,0.06319628797676582,23.020261153750894,28.15796765448485,2.6892567909138165,7.001338608607597,7.700341973145143,9.464004906728562,10.88967060615078,1.4000015258789062,-5.863649496195407,-5.801622772216803,-14.841279480610382,3.2380339361767767,-10.321451126413592,-1.281794418020013,4.156891599827944,35.43837918143274,17.07556528263244,4.519828354196787,9,3.072498321533203,7.814998626708984,7.7456207275390625,5.819999694824219,-11.542503356933594,1,-0.06224170451761979,-1.151828654512918,82.50749969482422,3.1637541517313954,83.20999908447266,-2.031256705528932,82.95249938964844,-0.06224170451761979
8459,2022-09-07,83.53250122070312,83.6500015258789,79.65750122070312,81.13249969482422,1435600.0,0.015469232329526017,2.030358306188925,-28.23561619244233,30.601467671903293,28.401315135485927,1.2328725950967083,5.478289851423469,6.405548537382543,7.9342879582047345,11.818247315054958,3.9925003051757812,-5.959797946542281,-4.191748809814456,-13.38514989010288,5.0016522704739685,-8.788449349958668,0.4049517303297563,1.988089908210938,74.02100378627787,51.90361241696157,4.596700540144212,9,1.2212486267089844,5.963748931884766,7.526248931884766,4.753749847412109,-11.294998168945312,2,-0.07655707872992512,1.1705434609038166,82.26000213623047,-1.151828654512918,82.50749969482422,3.1637541517313954,83.20999908447266,-0.07655707872992512
8460,2022-09-08,85.66999816894531,85.68499755859375,82.09500122070312,82.73500061035156,961600.0,0.025588805758307798,1.4215856809082208,1.2229148719057261,38.42071415285376,28.399129847992178,-1.1992656388777334,2.7478411535262808,4.329211360105688,5.554660448146535,12.918736716872964,3.589996337890625,-5.646487906811274,-1.588376617431635,-10.154992022997064,6.978238788133794,-5.871684320214342,2.6949310853510724,-6.0124969482421875,99.75115058047987,73.84681597156893,4.2833077027827136,9,-1.0574989318847656,3.826251983642578,6.241250991821289,3.0562515258789062,-14.955001831054688,3,-0.09805067941420642,2.030358306188925,83.53250122070312,1.1705434609038166,82.26000213623047,-1.151828654512918,82.50749969482422,-0.09805067941420642
8461,2022-09-09,86.69499969482422,87.1500015258789,85.63249969482422,85.82250213623047,760800.0,0.01196453306626144,-1.4231518931825935,0.2972736914342754,44.874575928682184,29.551883704185194,-3.0033494517860078,1.24210319734415,3.3584731672867605,4.315061052006968,13.578845948953486,1.5175018310546875,-5.100697275842521,-0.217750167846674,-8.246706509103745,7.8112061734103975,-4.23222833847521,3.7967280027818617,-7.037498474121094,93.927236402775,62.798046374084734,4.014478170628533,9,-3.291248321533203,2.12750244140625,5.916250228881836,2.731250762939453,-12.654998779296875,4,-0.14643289393289105,1.4215856809082208,85.66999816894531,2.030358306188925,83.53250122070312,1.1705434609038166,82.26000213623047,-0.14643289393289105
8462,2022-09-12,86.20249938964844,87.4175033569336,85.81999969482422,86.59249877929688,706000.0,-0.005680838651703546,-1.7662430311517425,-0.44699195522910107,49.411107255286986,30.902792258043853,-2.540069775929595,1.1052833549007346,3.91562321657797,4.583170745219846,14.281918611294287,1.597503662109375,-4.734717965935644,-0.2747505187988253,-7.3669246840254345,6.817423646427784,-3.820837601412137,3.2713365638144865,-6.245298156738286,84.34273669059372,47.765618445276274,3.5460870826133064,9,-2.664997100830078,1.8612518310546875,6.408750534057617,3.2237510681152344,-10.547500610351562,0,-0.17493694426295903,-1.4231518931825935,86.69499969482422,1.4215856809082208,85.66999816894531,2.030358306188925,83.53250122070312,-0.17493694426295903
8463,2022-09-13,80.96499633789062,84.2699966430664,80.8550033569336,83.625,898800.0,-0.06075813449542222,-1.371531659452271,6.8205328846981494,39.70703125000001,32.63541842214718,2.597040285226143,5.560290578529347,9.105539883159736,9.518202658566423,15.111488454387617,5.347496032714844,-5.041931198834604,-4.834503555297857,-11.24883292627878,1.5798258156830656,-8.041668240788326,-1.6273388698073887,-0.5601769775390721,16.849159242920443,-22.399904845412514,3.2071646854904636,9,2.5725059509277344,7.0987548828125,11.657503128051758,8.461254119873047,-8.459999084472656,1,-0.12931506286512073,-1.7662430311517425,86.20249938964844,-1.4231518931825935,86.69499969482422,1.4215856809082208,85.66999816894531,-0.12931506286512073
8464,2022-09-14,79.9175033569336,80.9625015258789,78.80999755859375,80.8125,1224800.0,-0.012937603017797228,2.602518020059886,0.3364644401867765,34.49880340838071,33.66629290403364,3.4723700869686667,5.919095691231206,10.018790970053189,10.30403976543785,16.6508681545182,2.154998779296875,-4.849438385474258,-5.252121734619138,-11.356430920555084,0.8521874513168086,-8.304276327587118,-2.1999671416511575,7.5,12.866744725904825,-26.251753748436826,3.052154592967975,9,3.196247100830078,7.722496032714844,13.320621490478516,9.508747100830078,-9.385002136230469,2,-0.11511876862002257,-1.371531659452271,80.96499633789062,-1.7662430311517425,86.20249938964844,-1.4231518931825935,86.69499969482422,-0.11511876862002257
8465,2022-09-15,79.09249877929688,81.36750030517578,78.8550033569336,80.07749938964844,780000.0,-0.010323202589951008,-2.4417967851842564,1.1005634691285409,23.530138647072988,33.90397179481424,4.126162392055008,6.145586350707049,10.693330612226873,10.896260013212071,17.834471980186006,2.5124969482421875,-4.717657550579787,-5.497126388549802,-11.596283441557631,0.6020306644580273,-8.546704915053724,-2.44754786204588,8.152854461669918,3.2820334638358526,-28.339518580408082,3.049578526503916,9,4.021251678466797,8.547500610351562,13.47187614440918,10.333751678466797,-8.269996643066406,3,-0.08667061773667739,2.602518020059886,79.9175033569336,-1.371531659452271,80.96499633789062,-1.7662430311517425,86.20249938964844,-0.08667061773667739
8466,2022-09-16,76.89749908447266,78.48249816894531,75.36250305175781,78.48249816894531,1859600.0,-0.027752311896849347,2.9369046301065227,1.6091351292736202,27.325661210760643,34.59886229763238,5.958128639899911,7.673524835250234,12.665252328904842,12.851651153271348,18.98397201548057,3.7299957275390625,-4.350633227120639,-7.018875885009763,-13.401022407680586,-0.6367293623389401,-10.209949146345167,-3.8278026236743585,10.17914704284668,12.733272450070347,-21.942705606266784,3.19107326133541,9,4.492504119873047,9.018753051757812,15.666875839233398,12.528751373291016,-5.9524993896484375,4,-0.08039926941954889,-2.4417967851842564,79.09249877929688,2.602518020059886,79.9175033569336,-1.371531659452271,80.96499633789062,-0.08039926941954889
8467,2022-09-19,75.99500274658203,76.6500015258789,74.87750244140625,76.6500015258789,1318800.0,-0.011736354870256926,4.412221031542654,0.4132486798973762,28.03583890543287,35.15614871448594,6.525951126247293,7.984152767513166,13.31596367634954,13.581824169226337,19.98117136438902,2.0199966430664062,-4.040508890092411,-7.285747528076172,-14.171108636585672,-0.4003864195666722,-10.728428082330922,-3.843066973821422,10.61307765771484,11.897801384623257,-25.164368111460824,3.442680554254751,9,5.152500152587891,9.56374740600586,16.569372177124023,13.43124771118164,-1.845001220703125,0,-0.025725399834170215,2.9369046301065227,76.89749908447266,-2.4417967851842564,79.09249877929688,2.602518020059886,79.9175033569336,-0.025725399834170215
8468,2022-09-20,75.02249908447266,75.7300033569336,73.94000244140625,74.98249816894531,896400.0,-0.012796942258852861,1.4604663600945933,-0.06107021385640404,26.50006010451723,34.700436762554155,7.11172386324462,8.495144862512973,14.075720200619855,14.379390180992985,20.54798061288642,2.0550003051757812,-3.716073866743585,-7.688751220703125,-15.326513364775735,-0.050989076630514774,-11.50763229273943,-3.86987014866682,10.881746642050771,14.57417643089066,-25.179869320006844,3.8188810720363056,9,5.656253814697266,10.067501068115234,17.5418758392334,14.403751373291016,0.45000457763671875,1,0.008430800127199767,4.412221031542654,75.99500274658203,2.9369046301065227,76.89749908447266,-2.4417967851842564,79.09249877929688,0.008430800127199767
8469,2022-09-21,74.0625,76.64749908447266,73.84500122070312,75.84249877929688,1409200.0,-0.01279614910444038,-1.5304762954492221,-44.498950982262066,25.67714812928436,33.28448498215755,7.361249316402521,9.013929915460224,14.889959734166638,15.133302126395307,20.74530729092237,2.8024978637695312,-3.3523242087562863,-8.07525024414062,-16.5027313427165,0.3522308544352626,-12.288990793428553,-3.8615096948526855,10.884606263714048,2.8913101464620805,-39.966244221344745,4.213740549287941,9,6.568752288818359,9.517501831054688,18.501874923706055,15.363750457763672,-0.12000274658203125,2,-0.021029572949630815,1.4604663600945933,75.02249908447266,4.412221031542654,75.99500274658203,2.9369046301065227,76.89749908447266,-0.021029572949630815
8470,2022-09-22,72.55500030517578,74.3949966430664,71.9749984741211,73.9749984741211,960400.0,-0.020354426259230007,1.1415965053237098,0.7977523273955458,22.714463226502247,30.82225023747089,7.613372068966001,9.91203817259148,16.262206156009796,16.452597324054622,21.414403138646733,2.4199981689453125,-3.128206397484689,-8.873249816894528,-18.02565635949223,0.2791567257031744,-13.44945308819338,-4.297046545595677,11.281895454237173,8.9128214868146,-34.421432764789344,4.5762032712988505,9,7.1412506103515625,9.77750015258789,19.672500610351562,16.87125015258789,1.3199996948242188,3,-0.0278753921296363,-1.5304762954492221,74.0625,1.4604663600945933,75.02249908447266,4.412221031542654,75.99500274658203,-0.0278753921296363
8471,2022-09-23,72.76499938964844,72.84750366210938,70.85250091552734,72.47750091552734,986800.0,0.0028943433752239844,7.817554922358416,-0.20246397524204554,24.40561254247629,28.04386193604748,5.833005666765288,8.824641460886312,15.977535027972081,16.04216798601611,23.10607105892015,1.9950027465820312,-3.2157113231750145,-7.819000625610357,-16.892857154694752,1.2548559034740379,-12.355928890152555,-3.2820723610681597,9.648468695529488,32.98832725789259,-10.13998737162995,4.5369282645422,9,4.7962493896484375,8.02750015258789,19.083126068115234,16.661251068115234,1.3000030517578125,4,-0.02669548917352571,1.1415965053237098,72.55500030517578,-1.5304762954492221,74.0625,1.4604663600945933,75.02249908447266,-0.02669548917352571
8472,2022-09-26,72.5199966430664,73.87000274658203,72.12249755859375,72.80500030517578,958000.0,-0.003367041141168259,-2.2361152319190722,-0.9913223469468991,24.408812091568777,26.3440598073329,4.395244726021076,8.549901915089094,16.11962320914391,16.079887949025235,24.111941861060544,1.7475051879882812,-3.681164476765616,-7.455753326416016,-16.991296262378114,2.079789609546083,-12.223524794397065,-2.6879818584349664,8.274936038360437,28.77474123244712,-14.693184931184717,4.76777146798105,9,3.5900039672851562,8.031253814697266,19.28000259399414,16.906253814697266,4.8025054931640625,0,-0.021718105641870156,7.817554922358416,72.76499938964844,1.1415965053237098,72.55500030517578,-1.5304762954492221,74.0625,-0.021718105641870156
8473,2022-09-27,70.63500213623047,73.60250091552734,70.35500335693361,73.2249984741211,1612000.0,-0.025992755020572078,-1.0619072070064717,9.087589677695684,17.169395719148085,24.418570064084832,5.208569435591386,9.94348331121087,17.9430399872372,17.694996051900702,24.85613502626865,3.247497558593736,-4.527739715405943,-8.705122756958005,-18.961845461351245,1.5515999474352355,-13.833484109154625,-3.5767614047613847,8.76799009797044,4.449725377983949,-33.70128952270667,5.128361352196619,9,5.226249694824219,9.467498779296875,20.939373016357422,18.791248321533203,3.8525009155273438,1,0.04976285528907076,-2.2361152319190722,72.5199966430664,7.817554922358416,72.76499938964844,1.1415965053237098,72.55500030517578,0.04976285528907076
8474,2022-09-28,72.4124984741211,73.00749969482422,70.99250030517578,71.7300033569336,1342000.0,0.025164525860174036,1.1522050914306203,-0.2635120008483663,15.622963565251979,23.539995054993607,2.519483463467523,7.699725714500133,16.010518260129203,15.693889851989084,25.64054531485293,2.37249755859375,-5.518147369290318,-6.381001281738278,-16.900944303433562,4.138941739957005,-11.640972792585927,-1.1210297708906296,5.54281553971704,50.92818159499917,19.719478394756948,5.2599715108476435,9,2.0062522888183594,7.69000244140625,19.03875160217285,17.013751983642578,3.8875045776367188,2,0.04225796999784337,-1.0619072070064717,70.63500213623047,-2.2361152319190722,72.5199966430664,7.817554922358416,72.76499938964844,0.04225796999784337
8475,2022-09-29,71.40750122070312,71.94249725341797,70.58499908447266,71.69750213623047,883600.0,-0.013878781627416625,2.480804029931041,-0.4249128062958326,10.317957297547139,21.65025017574766,2.59233523801889,8.216729385121937,16.794599032866046,16.519934533302006,26.78162974694881,1.8274993896484375,-5.9600218448524345,-6.80874862670899,-17.630462207090105,4.012964953672125,-12.219605416899554,-1.3978918365184256,5.331763088030286,29.94304542040873,6.392374309062539,5.41085679019056,9,2.095001220703125,8.694999694824219,19.954374313354492,18.018749237060547,4.4850006103515625,3,0.035500416474171015,1.1522050914306203,72.4124984741211,-1.0619072070064717,70.63500213623047,-2.2361152319190722,72.5199966430664,0.035500416474171015
8476,2022-09-30,71.0,73.36499786376953,70.87750244140625,71.78500366210938,884400.0,-0.0057067004689554945,-3.8300939231430178,2.7069006340269923,10.363688877289917,19.686677950398444,2.319188167534847,8.076682087488706,16.862768568001485,16.84756433519594,27.26624528417643,2.4874954223632812,-6.253381113109555,-6.605749893188474,-17.61725181675689,4.405752030379944,-12.11150085497269,-1.099998931404258,4.717782556445442,18.349836559456865,2.3861368163272196,5.505750961784209,9,2.501251220703125,9.102500915527344,20.356250762939453,18.426250457763672,7.694999694824219,4,0.040492957746478764,2.480804029931041,71.40750122070312,1.1522050914306203,72.4124984741211,-1.0619072070064717,70.63500213623047,0.040492957746478764
8477,2022-10-03,73.26750183105469,73.97750091552734,70.62999725341797,71.51000213623047,801600.0,0.0319366455078125,1.107006081910099,-2.238842669984061,26.253278653026726,19.65925778912172,-0.42007199751095925,5.356057469083453,14.330575253119406,14.494682377018492,28.063955721441065,3.347503662109375,-6.245749575165192,-3.8762481689453097,-14.79679323453243,7.044296896641811,-9.336520701738863,1.5840243638482434,1.5922360534688664,80.40028811645963,61.88215724955224,5.46027253279356,10,0.2337493896484375,6.693748474121094,18.088748931884766,16.158748626708984,4.3300018310546875,0,0.010884779614712237,-3.8300939231430178,71.0,2.480804029931041,71.40750122070312,1.1522050914306203,72.4124984741211,0.010884779614712237
8478,2022-10-04,77.13999938964844,77.19999694824219,74.48750305175781,74.48750305175781,1315200.0,0.05285423225597663,-1.045238560925941,1.509244266557851,42.7032578417535,21.551047757173848,-4.4260622287343665,1.1386964785004068,10.250255439062215,10.609830561298224,28.316713783633713,3.9324951171875,-6.175954013648365,0.2522495269775362,-10.400056408255566,10.904555462210638,-5.073903440639015,5.578402494594087,-6.7849960327148295,99.09300713576405,76.56107913172514,5.326152967616553,10,-3.362499237060547,1.7462539672851562,13.364999771118164,12.286251068115234,1.125,1,0.0023658639878927357,1.107006081910099,73.26750183105469,-3.8300939231430178,71.0,2.480804029931041,71.40750122070312,0.0023658639878927357
8479,2022-10-05,77.13749694824219,78.0999984741211,75.36499786376953,75.80500030517578,5827600.0,-3.2440257013877094e-05,-1.4723152308472156,0.5023556956636791,44.63206274457228,23.986336592514963,-4.404701918829261,0.6719896664785807,9.963814864528473,10.559082658140454,28.03635698258097,2.7350006103515625,-6.074306040498655,0.5694972991943388,-9.616716834251989,10.755711432640666,-4.523609767528825,5.6626043659175025,-6.645593719482406,87.19226075780249,59.65488551291388,5.093107066723162,10,-2.9099960327148438,1.7487564086914062,12.288751602172852,12.448753356933594,7.135002136230469,2,-0.034354159796790795,-1.045238560925941,77.13999938964844,1.107006081910099,73.26750183105469,-3.8300939231430178,71.0,-0.034354159796790795
8480,2022-10-06,77.2699966430664,77.88999938964844,76.5824966430664,77.06999969482422,916800.0,0.001717707989839612,-1.2255308096876827,0.15009189650335236,51.15342237408835,26.958315462694085,-4.244386384419002,-0.12868115947981096,9.507247832564062,10.298157693503128,28.474855517837593,1.3075027465820312,-5.83620360270703,1.1219970703125028,-8.134277884784154,10.37827202540916,-3.506140407235833,5.7501345478608386,-6.473769604492176,88.88886619249358,57.02186067932598,4.62813747754833,10,-3.0424957275390625,1.6162567138671875,11.666875839233398,12.316253662109375,10.222503662109375,3,-0.01255330184352521,-1.4723152308472156,77.13749694824219,-1.045238560925941,77.13999938964844,1.107006081910099,73.26750183105469,-0.01255330184352521
8481,2022-10-07,74.0,76.2074966430664,73.25250244140625,76.00250244140625,971200.0,-0.042319099069869415,1.4497454223459094,-10.012664988174258,44.61246655571109,29.203165958709896,-0.8725386445785119,2.2572011099275358,12.3575619509607,13.441924013449352,29.725564821675043,4.017494201660156,-5.563428011956944,-1.5132495880126982,-9.357657766523758,6.331158590498362,-5.435453677268228,2.4089545012428317,-2.9116221040038965,45.11381788321615,10.277975410028567,3.922204089255527,10,0.22750091552734375,4.886253356933594,14.816247940063477,16.139999389648438,12.282501220703125,4,0.02557434906830669,-1.2255308096876827,77.2699966430664,-1.4723152308472156,77.13749694824219,-1.045238560925941,77.13999938964844,0.02557434906830669
8482,2022-10-10,71.12249755859375,74.18250274658203,71.09750366210938,74.18250274658203,1339600.0,-0.038885168127111513,1.0163358523589998,1.5280906153799263,40.450530527119675,31.78995871515118,1.9957566015841337,4.160323475001007,14.736863331112318,16.139575406811545,31.298614670038116,3.0849990844726562,-5.126337098105196,-3.636751937866208,-9.893341436585146,2.61983756085273,-6.765046687225677,-0.508457188506739,6.977500915527344,0.3569284541489664,-35.511716714005374,3.1282947493594717,10,3.220001220703125,7.763755798339844,16.581253051757812,18.952503204345703,16.95000457763672,0,0.10647126290794162,1.4497454223459094,74.0,-1.2255308096876827,77.2699966430664,-1.4723152308472156,77.13749694824219,0.10647126290794162
8483,2022-10-11,70.49500274658203,71.7249984741211,69.1875,71.1500015258789,1421600.0,-0.008822733080974254,1.8116440672234808,0.21405152575165615,41.12010033016738,34.62297391125289,2.9070069026905685,4.177391776416826,14.864873772296065,16.62948617626813,31.90886842063845,2.5374984741210938,-4.763081083118266,-3.7407470703124943,-9.546910781265623,2.0654166406406347,-6.643828925789052,-0.8376652148359369,7.464945831298834,14.670440060983806,-24.321623525657216,2.9030818554765627,10,3.1487464904785156,7.807498931884766,17.20874786376953,19.579998016357422,16.625,1,0.10075183543235933,1.0163358523589998,71.12249755859375,1.4497454223459094,74.0,-1.2255308096876827,77.2699966430664,0.10075183543235933
8484,2022-10-12,70.71749877929688,71.41999816894531,70.27999877929689,70.9574966430664,636800.0,0.003156195815959828,-1.0448458722501892,0.3664096351861343,45.1136731130596,38.48916455742094,2.703044109808175,3.404885158446035,14.104957455353897,16.239963464058988,32.14837623000992,1.1399993896484233,-4.364169375253752,-3.058250808715826,-8.408972625142624,2.2924710077109722,-5.733611716929232,-0.3828899005024198,6.891551855468762,17.581142046580293,-24.174107022686623,2.6753609082134,10,2.926250457763672,7.585002899169922,16.986251831054688,19.357501983642578,12.200004577636719,2,0.10672748245673458,1.8116440672234808,70.49500274658203,1.0163358523589998,71.12249755859375,1.4497454223459094,74.0,0.10672748245673458
8485,2022-10-13,72.23750305175781,72.8324966430664,68.00250244140625,68.77749633789061,1018000.0,0.021494033283116165,1.0774195877168227,-14.416822964682005,48.688634784218394,42.747491880412994,1.467478078520216,1.4176749551756842,12.015107184034704,14.560434821184828,32.6955930374848,4.829994201660156,-3.561594248646429,-1.1954967498779325,-5.9581230911618235,3.5671295914059584,-3.576809920519878,1.185816420764013,5.034685557617195,51.6149128965219,8.389224492142638,2.3813131706419446,10,0.8137474060058594,5.472499847412109,14.887496948242188,17.258747100830078,9.914993286132812,3,0.16660315659155378,-1.0448458722501892,70.71749877929688,1.8116440672234808,70.49500274658203,1.0163358523589998,71.12249755859375,0.16660315659155378
8486,2022-10-14,70.71499633789062,73.28250122070312,70.5824966430664,72.875,815600.0,-0.021076402831591734,-1.2268050967437472,-0.6242773036978211,45.78073632424261,44.917209399436985,3.291435064210603,2.5858324856871207,12.945983852595603,15.920289213250214,32.563716007244096,2.7000045776367188,-2.869290494549716,-2.4088783264160156,-7.025006037281855,2.207249384449824,-4.716942181848935,-0.10081447098309582,6.001011101406263,43.8914848307151,-1.1141439351210636,2.3080638554329225,10,2.336254119873047,6.995006561279297,16.339378356933594,18.781253814697266,12.300003051757812,4,0.23725524762977912,1.0774195877168227,72.23750305175781,-1.0448458722501892,70.71749877929688,1.8116440672234808,70.49500274658203,0.23725524762977912
8487,2022-10-17,74.04000091552734,75.31749725341797,71.09750366210938,71.4175033569336,1030000.0,0.04701979424207514,-1.586971671242359,-1.2141171816499243,57.4572897639132,46.55654627967695,0.09781999036394495,-0.9414122804729743,9.119699562993262,12.479615478014608,32.06510730407551,4.602500915527344,-1.8543211454079653,1.0138763427734432,-3.425678535097603,5.4534312206444895,-1.20590109616208,3.2336537817089663,2.153196223896103,82.53592284449896,31.061824353107482,2.2197774389355245,10,-0.9887504577636719,3.670001983642578,12.073125839233398,15.456249237060547,9.077499389648438,0,0.1653498129901878,-1.2268050967437472,70.71499633789062,1.0774195877168227,72.23750305175781,-1.0448458722501892,70.71749877929688,0.1653498129901878
8488,2022-10-18,75.65499877929688,77.81500244140625,75.00749969482422,76.24250030517578,986000.0,0.02181250464343032,-1.9827391253247306,-0.22402366932762352,57.15231019075586,47.94768488480845,-1.955633320678217,-2.6420547844639515,7.074878296560641,10.774569549758013,31.07405125022813,3.7750015258789062,-0.7125857741473993,2.5972492218017607,-1.910668754833182,7.105167198436703,0.34329023348429644,4.851208210119225,-7.652496337890625,77.98722382563695,25.351693242873026,2.2539589883174678,10,-2.7087478637695312,0.4812507629394531,10.145627975463867,13.841251373291016,8.425003051757812,1,0.16413328342200262,-1.586971671242359,74.04000091552734,-1.2268050967437472,70.71499633789062,1.0774195877168227,72.23750305175781,0.16413328342200262
8489,2022-10-19,72.50499725341797,74.8324966430664,71.86499786376953,74.19000244140625,1072800.0,-0.04163639649335249,-1.0016828389029127,2.868086487890397,52.21157822721367,48.065257757377935,0.523158941495069,0.40610077721765947,9.862665597800145,13.765354423599618,30.622432312427417,3.7900009155273438,-0.23588977668258337,-0.47487716674804403,-4.963482910112802,4.013728576616714,-2.719180038430423,1.769425704934335,-4.3062448120117125,45.88529744725319,-9.223259530086118,2.244302871682376,10,0.40375518798828125,2.180004119873047,13.295629501342773,16.991252899169922,12.237503051757812,2,0.20157238875662586,-1.9827391253247306,75.65499877929688,-1.586971671242359,74.04000091552734,-1.2268050967437472,70.71499633789062,0.20157238875662586
8490,2022-10-20,70.53250122070312,73.23750305175781,70.48249816894531,72.2750015258789,1006800.0,-0.027204966656582563,-1.9904969337601086,1.034121626210625,49.11383046909889,48.56540930330992,1.6085962998450043,2.3392414447954195,11.290798605672933,15.480761916441992,29.908510552486973,2.7550048828125,-0.4099926557588134,-2.346248245239252,-6.964418414963447,2.2719219244849427,-4.655333330101357,-0.03716316037714762,-2.141423779296872,0.6819368922240049,-56.635967879553206,2.309085084862098,10,2.376251220703125,4.152500152587891,14.84437370300293,18.539997100830078,12.067497253417969,3,0.17559283907253742,-1.0016828389029127,72.50499725341797,-1.9827391253247306,75.65499877929688,-1.586971671242359,74.04000091552734,0.17559283907253742
8491,2022-10-21,70.82250213623047,71.13999938964844,69.09750366210939,70.7300033569336,1274400.0,0.0041115926772523625,4.615160349854189,-0.05308393864960835,44.989755037041654,49.06976758219014,0.9168877959796617,1.9987276907390878,10.493069403472603,14.999930513233906,29.058387517735714,2.0424957275390483,-0.6688140615298295,-1.9591224670410128,-6.668176542925792,2.7499316088437666,-4.3136495049834025,0.39540457090137693,-2.2429461948242135,19.787768461955725,-33.180651369347615,2.354527037942387,10,2.0862503051757812,2.4199981689453125,14.554372787475586,18.249996185302734,10.944999694824219,4,0.15997732161264744,-1.9904969337601086,70.53250122070312,-1.0016828389029127,72.50499725341797,-1.9827391253247306,75.65499877929688,0.15997732161264744
8492,2022-10-24,70.94499969482422,71.66999816894531,70.15750122070311,71.12000274658203,1094000.0,0.001729641779079305,1.3725555901290345,-1.891949851534147,35.000001847310884,48.38975663965052,0.8566502848081683,1.8468756220479747,9.811728236272131,14.72441710923897,28.49707826599377,1.5124969482422017,-1.1283595702488185,-1.7578750610351506,-6.53749990804107,3.021749785970769,-4.14768748453811,0.6319373624678093,-2.180734823417964,21.192960039208007,-24.869413352201097,2.389812423502959,10,1.9637527465820312,2.106250762939453,12.708127975463867,16.403751373291016,14.044998168945312,0,0.1701317886636735,4.615160349854189,70.82250213623047,-1.9904969337601086,70.53250122070312,-1.0016828389029127,72.50499725341797,0.1701317886636735
8493,2022-10-25,74.1500015258789,74.55999755859375,71.39250183105469,71.39250183105469,924000.0,0.04517586644360083,-1.2973679623496601,-15.756866335338739,43.73756355163056,48.236855577269516,-1.9840062813116788,-1.139723482745012,6.086256496363347,11.327358396979648,27.249240055971768,3.6149978637695312,-1.1521320836767615,1.2713768005371122,-3.4461868582102824,5.988940459284507,-1.087405028836585,3.6301586299108095,-5.204721903072652,88.09946028785531,45.2883160600663,2.3587818293736995,10,-1.2412490844726562,-1.0987510681152344,9.203125,12.956249237060547,12.260002136230469,1,0.12093727032719137,1.3725555901290345,70.94499969482422,4.615160349854189,70.82250213623047,-1.9904969337601086,70.53250122070312,0.12093727032719137
8494,2022-10-26,75.47250366210938,77.40750122070312,74.15499877929688,74.19000244140625,1493600.0,0.017835497087197005,-3.809585053814391,0.46509568908035004,46.41111562343196,47.98379789273769,-2.862054149851133,-2.341261124873,4.312558022864977,9.862090278317794,25.641406221684854,3.2574996948242188,-0.8015731613559893,2.440878677368161,-2.4096434935910054,7.291400848327328,0.015617591888570814,4.866139762847752,-6.349829582931122,76.71482398219621,38.090905424557235,2.4252610854795837,10,-2.0162506103515625,-2.421253204345703,7.411872863769531,11.164997100830078,9.217498779296875,2,0.11404813344315579,-1.2973679623496601,74.1500015258789,1.3725555901290345,70.94499969482422,4.615160349854189,70.82250213623047,0.11404813344315579
8495,2022-10-27,73.94249725341797,76.0374984741211,73.8125,75.89250183105469,848800.0,-0.020272368537570307,-1.0135741139024197,-1.5204699583581203,49.876616856131356,48.43889572961422,-1.1898898301484166,-0.6446533200900006,5.423040275153454,11.237786916074185,23.9014027709977,2.2249984741210938,-0.43179683756504517,0.7841224670410156,-4.019966479213167,5.588211413295198,-1.6179220060860757,3.186166940168107,-4.645976606995163,58.30318910621288,19.65335708493366,2.4020444731270887,10,-0.48624420166015625,-0.8912467956542969,8.163129806518555,12.647502899169922,8.657501220703125,3,0.14605948477427955,-3.809585053814391,75.47250366210938,-1.2973679623496601,74.1500015258789,1.3725555901290345,70.94499969482422,0.14605948477427955
8496,2022-10-28,73.875,74.22000122070312,72.34750366210938,73.88249969482422,806000.0,-0.0009128343770516967,4.487150250958561,0.0038459883172725176,56.715875016846645,48.35651631327349,-0.7006922364750778,-0.36967827094866834,5.072217695920472,11.138636651016085,22.794762729833213,1.87249755859375,-0.15829279838314392,0.5728752136230497,-4.130275445804699,5.2760258730507985,-1.7787001160908318,2.924450543336931,-4.408109717677519,51.275845231681124,7.460743027847613,2.3515753297138775,10,-0.4187469482421875,-0.8237495422363281,7.139375686645508,11.779998779296875,6.7949981689453125,4,0.11810488628251914,-1.0135741139024197,73.94249725341797,-3.809585053814391,75.47250366210938,-1.2973679623496601,74.1500015258789,0.11810488628251914
8497,2022-10-31,74.06500244140625,74.40499877929688,72.98500061035156,73.81999969482422,1587200.0,0.0025719450613366224,2.070281505431331,-32.66836215666328,58.90051589199175,48.55076139118859,-0.9909882551691993,-0.5237220675945764,4.510832384099032,10.78758692894192,21.861128810549875,1.4199981689453125,-0.056124045087230456,0.7230026245117216,-3.9924190466790037,5.438424295702447,-1.634708211083634,3.080713460107077,-4.431149915902097,44.43060484679058,-2.944237089711976,2.357710835595362,10,-0.8125,-1.0137519836425781,5.111871719360352,11.02874755859375,6.6049957275390625,0,0.10399647790117861,4.487150250958561,73.875,-1.0135741139024197,73.94249725341797,-3.809585053814391,75.47250366210938,0.10399647790117861
8498,2022-11-01,77.32250213623047,78.42250061035156,69.59750366210939,71.42250061035156,2727200.0,0.043981632180479124,1.1790120026410862,24.08136891601532,64.302723813835,49.8942220119243,-4.455635419153623,-3.9704132257053146,0.9861311095390022,7.422313212939173,21.860459942732962,8.824996948242173,0.34453224984684994,3.971377182006833,-0.7755917101193717,8.718346074133038,1.5978927359437307,6.3448616280699355,0.49250030517578125,87.53542374493173,34.88856815834842,2.3734844460631055,11,-3.5625,-4.1100006103515625,1.0081233978271484,7.771247863769531,4.627494812011719,1,0.09916254021410364,2.070281505431331,74.06500244140625,4.487150250958561,73.875,-1.0135741139024197,73.94249725341797,0.09916254021410364
8499,2022-11-02,74.48750305175781,78.82499694824219,74.37000274658203,76.80999755859375,2304400.0,-0.03666460611269173,-2.483873084816954,-0.39364303494649727,54.60970847320288,50.50487512349141,-1.4637756691784745,-1.4167624850239946,3.543845841502545,10.215347244387175,22.202443551555433,4.454994201660156,0.12138630880534151,1.2688777923583956,-3.1711022649525233,5.7088578496693145,-0.9511122362970639,3.488867821013855,-4.889999389648423,52.99380056983819,0.2074714508578097,2.2199900286554586,11,-0.5262527465820312,-1.0737533569335938,3.494373321533203,10.357498168945312,6.242500305175781,2,0.1600604144572706,1.1790120026410862,77.32250213623047,2.070281505431331,74.06500244140625,4.487150250958561,73.875,0.1600604144572706
8500,2022-11-03,76.30000305175781,76.96499633789062,70.77249908447266,73.32499694824219,1822400.0,0.024332940771830902,1.8768909588419604,-1.2809529128095292,61.30796731610987,52.31800982116565,-2.6508885506390953,-3.4842998271989813,1.430317366150291,8.409197063669978,22.649677476851828,6.192497253417969,-0.18534649172022455,3.129877471923834,-1.1417669409272406,7.401521884774908,0.9940552654983037,5.265699678349364,-6.702499389648423,72.636188202066,17.951222188233125,2.135822206425536,11,-2.0887527465820312,-2.8862533569335938,0.9606227874755859,8.544998168945312,6.680000305175781,3,0.10996066912287161,-2.483873084816954,74.48750305175781,1.1790120026410862,77.32250213623047,2.070281505431331,74.06500244140625,0.10996066912287161
8501,2022-11-04,75.89250183105469,77.23750305175781,74.0374984741211,76.8949966430664,1261200.0,-0.00534077594239013,2.7925808712164026,-0.33697235472123915,54.2532443532331,54.457258988490345,-1.6188119386282693,-3.0859666515742106,1.4321972352210253,8.82393647139287,22.24216553458323,3.2000045776367188,-0.13722013395317845,2.627751159667966,-1.8022079988151631,7.057710318151095,0.4127715804264085,4.842730738909523,-6.11044830322264,68.22002437439328,16.353368000502236,2.2149795792415645,11,-1.6812515258789062,-2.4787521362304688,0.9099998474121094,8.952499389648438,11.087501525878906,4,0.08838154601884196,1.8768909588419604,76.30000305175781,-2.483873084816954,74.48750305175781,1.1790120026410862,77.32250213623047,0.08838154601884196
8502,2022-11-07,78.69499969482422,78.98750305175781,74.91000366210938,75.9625015258789,4941600.0,0.03692720355969037,1.4581723516208558,-2.725698064673247,56.618768539857385,55.88850398718222,-3.5831710271466193,-5.578053448691122,-1.5916583375835671,6.019179841722348,21.1691258339484,4.0774993896484375,0.2546375418589406,5.051623916625971,0.12590680998107473,9.977341023270867,2.588765363303523,7.514482469948419,-8.732087298583963,96.88494807298869,46.32622064178497,2.4628585533224445,11,-4.402496337890625,-5.1999969482421875,-1.8931236267089844,6.150001525878906,8.114997863769531,0,0.02509687377571712,2.7925808712164026,75.89250183105469,1.8768909588419604,76.30000305175781,-2.483873084816954,74.48750305175781,0.02509687377571712
8503,2022-11-08,77.59750366210938,79.89749908447266,77.12000274658203,79.125,1072000.0,-0.013946197813976546,-1.2376623456448648,-0.5590109282599105,62.175748428609104,57.640129854424124,-2.173819310245932,-4.1330784354925925,-0.6897189074256005,7.139906631799491,19.713729378321716,2.777496337890625,0.7720217134224612,3.5990028381347656,-1.3946430492991766,8.592648725568708,1.1021798944177874,6.095825781851744,-7.273607639648418,74.79457071382706,22.667948239101406,2.496822943716972,11,-2.8500022888183594,-3.647502899169922,-0.8662528991699219,7.24749755859375,6.592498779296875,1,0.039595275129143515,1.4581723516208558,78.69499969482422,2.7925808712164026,75.89250183105469,1.8768909588419604,76.30000305175781,0.039595275129143515
8504,2022-11-09,78.26499938964844,78.42500305175781,76.875,77.2750015258789,1378400.0,0.008602025787396439,1.3664075012375878,-0.6481179949253791,69.7182172409741,59.84475211940666,-2.6860047921702375,-4.433447650752768,-1.5489661588567003,6.481875831347651,18.155478261833686,1.5500030517578125,1.5892808336415243,3.8891235351562443,-1.2003530950290724,8.978600165341561,1.344385220063586,6.433861850248903,-7.36668718346678,82.10959238548801,22.505811871631963,2.544738315092661,11,-3.517498016357422,-4.314998626708984,-1.9331226348876953,6.5800018310546875,4.114997863769531,2,0.04708359531503614,-1.2376623456448648,77.59750366210938,1.4581723516208558,78.69499969482422,2.7925808712164026,75.89250183105469,0.04708359531503614
8505,2022-11-10,84.27249908447266,84.38249969482422,81.5250015258789,81.62249755859375,1662400.0,0.07675844555898359,-1.0087905840455458,2.676774994027481,76.55478493389464,62.049075443523094,-7.9054380384241085,-10.00610432965442,-7.669709764225303,0.5102881530001753,16.565855040911803,6.117500305175781,2.174321820050096,9.29487342834473,2.658980193090315,15.930766663599144,5.976926810717515,12.612820045971944,-12.834235665593539,98.93667861409797,32.87968978076255,3.3179466176272085,11,-7.282497406005859,-8.079998016357422,-7.7156219482421875,0.5725021362304688,-3.4824981689453125,3,-0.042036201204715073,1.3664075012375878,78.26499938964844,-1.2376623456448648,77.59750366210938,1.4581723516208558,78.69499969482422,-0.042036201204715073
8506,2022-11-11,87.49250030517578,90.63249969482422,84.16500091552734,84.20249938964844,2114000.0,0.03820939518448929,-2.8439838841691665,1.2415090645791889,79.10986059461094,64.29455818825856,-10.047232759670635,-12.548076810541346,-10.976174298922786,-2.656309127656641,15.449814670386752,6.467498779296875,2.7184092480695483,11.675999450683591,3.29626861467068,20.0557302866965,7.486134032677143,15.86586486869004,-15.018697984221049,80.02862024506267,7.953908126171385,4.189865418006455,11,-7.377498626708984,-8.174999237060547,-10.935623168945312,-2.6474990844726562,-6.462501525878906,4,-0.05157581429839697,-1.0087905840455458,84.27249908447266,1.3664075012375878,78.26499938964844,-1.2376623456448648,77.59750366210938,-0.05157581429839697
8507,2022-11-14,86.28250122070312,87.80000305175781,85.56999969482422,86.48249816894531,902000.0,-0.013829746323995251,-1.7446195162259615,-0.06078932905407129,72.95431023656826,65.25584556856225,-7.735386464094461,-10.934490790588683,-9.845834389858709,-1.4616718039997636,15.066250315418706,2.2300033569335938,3.300750397860739,9.853875350952151,0.3124780887677616,19.39527261313654,5.083176719859949,14.624573982044353,-11.992829162361446,68.38089354450338,-1.5979420926649937,4.7706986310921975,11,-5.5800018310546875,-6.965000152587891,-9.725624084472656,-1.4375,-3.1125030517578125,0,0.008083935054760572,-2.8439838841691665,87.49250030517578,-1.0087905840455458,84.27249908447266,1.3664075012375878,78.26499938964844,0.008083935054760572
8508,2022-11-15,88.07250213623047,89.39250183105469,87.18000030517578,87.6675033569336,1162000.0,0.020745816245505866,-2.206512605042017,-2.025024795910582,73.42442841942017,67.34637000703084,-8.761503311574813,-12.381300432504148,-11.688358106632847,-3.2865604880500143,15.619900970752163,3.1100006103515625,3.827607108922223,11.023001098632818,0.16794281327042881,21.878059383995208,5.5954719559516235,16.450530241314013,-12.148547314240531,81.39198535067487,11.758543890195142,5.4275291426811965,11,-7.370002746582031,-8.755001068115234,-11.458126068115234,-3.2275009155273438,-5.122505187988281,1,-0.014334832632367789,-1.7446195162259615,86.28250122070312,-2.8439838841691665,87.49250030517578,-1.0087905840455458,84.27249908447266,-0.014334832632367789
8509,2022-11-16,87.12000274658203,88.05999755859375,86.00499725341797,88.05999755859375,980400.0,-0.010814946396948244,3.372365206522357,-2.320981840102479,75.03564299144858,68.8716673042907,-6.513615857164012,-10.833163471055641,-10.84155527582493,-2.3771569748891466,15.375305881000223,2.0675048828125,4.340635334761359,9.339751434326175,-2.1748703918234042,20.854373260475754,3.5824405212513852,15.097062347400964,-9.725193437308661,61.432910739207436,-9.235771935072428,5.757310913074791,11,-4.785003662109375,-7.802501678466797,-11.14687728881836,-2.858753204345703,-4.3899993896484375,2,-0.03363177471078227,-2.206512605042017,88.07250213623047,-1.7446195162259615,86.28250122070312,-2.8439838841691665,87.49250030517578,-0.03363177471078227
8510,2022-11-17,82.9175033569336,85.89749908447266,82.125,85.89749908447266,1446800.0,-0.0482380539159627,1.5318822101721992,3.1702257176946116,64.84690223073258,70.04874040179062,-1.423393013732479,-5.96085287854163,-6.864673547136391,1.7866314379195387,14.454981836940592,4.995002746582031,4.370750820049835,4.518001937866217,-6.683295104808536,15.71929898054097,-1.0826465834711598,10.118650459203593,-4.198925009105139,9.31534981324461,-61.170619956433114,5.600648521337373,11,-0.14625167846679688,-3.6000022888183594,-6.944377899169922,1.3437461853027344,-0.7075042724609375,3,-0.00648242025814294,3.372365206522357,87.12000274658203,-2.206512605042017,88.07250213623047,-1.7446195162259615,86.28250122070312,-0.00648242025814294
8511,2022-11-18,82.15249633789062,84.0425033569336,82.05000305175781,83.94249725341797,947200.0,-0.009226122206669185,1.0024996645388848,0.6006723093544704,63.03278519222314,70.76140891872015,0.36093315739904597,-4.5360767446571515,-6.371869303190479,2.498146489047315,13.208674478941987,1.9925003051757812,4.9111328324774775,3.18649520874024,-7.537149376250738,13.910139793731219,-2.175327083755249,8.54831750123573,-2.242525855362601,1.3958910884916398,-69.39571995603015,5.3618222924954875,11,1.6012535095214844,-2.287494659423828,-6.771869659423828,1.5162544250488281,-1.462493896484375,4,-0.01658495460392806,1.5318822101721992,82.9175033569336,3.372365206522357,87.12000274658203,-2.206512605042017,88.07250213623047,-0.01658495460392806
8512,2022-11-21,83.01499938964844,83.37000274658203,80.88500213623047,81.6875,877200.0,0.010498805151463175,1.439257095783719,-0.741619391438886,59.94062221966421,70.51306156217073,0.1963093257819537,-4.68833514471747,-7.486287814806047,1.5940484872029685,11.974984390627377,2.4850006103515625,5.189181215502813,3.445498275756833,-6.721603530426208,13.612600081939874,-1.6380526273346874,8.529049178848354,7.617500305175781,25.03670090889117,-41.834333853907374,5.08355090309152,11,0.7387504577636719,-3.1499977111816406,-7.634372711181641,0.6537513732910156,1.4550018310546875,0,-0.02391134885196522,1.0024996645388848,82.15249633789062,1.5318822101721992,82.9175033569336,3.372365206522357,87.12000274658203,-0.02391134885196522
8513,2022-11-22,83.11750030517578,83.5999984741211,82.2699966430664,83.4625015258789,803600.0,0.0012347276550137565,3.29036227603859,-0.25988804469016885,66.66022537642517,70.17328468833196,1.071884094246343,-4.305302189329808,-7.675860861524043,1.4240201788129525,11.666050357481177,1.3300018310546875,5.791504430302325,3.0996242523193303,-6.84976162305459,13.04901012769325,-1.8750686853676228,8.074317190006283,7.320049438476559,31.114976909768927,-35.961875977007125,4.974692937686958,11,2.6412506103515625,-3.2524986267089844,-7.736873626708984,-0.12249755859375,-0.2375030517578125,1,0.0006316102334258389,1.439257095783719,83.01499938964844,1.0024996645388848,82.15249633789062,1.5318822101721992,82.9175033569336,0.0006316102334258389
8514,2022-11-23,84.08000183105469,84.49500274658203,82.69249725341797,83.42749786376953,602800.0,0.011580010495322535,1.4317011038777243,-1.8913091552410437,65.52893778739667,68.9481905609433,1.1409707494831736,-4.837931207407962,-8.682276409421462,0.36249752846420336,12.245830195905278,1.8025054931640625,6.193031628051216,3.6317508697509737,-6.2340841827190445,13.497585922220992,-1.3011666564840425,8.56466839598599,6.166496960449209,63.74068109796377,-2.5241886769515673,4.932917526235009,11,1.6787490844726562,-4.215000152587891,-9.538751602172852,-1.84375,-1.5500030517578125,2,-0.013439639131824332,3.29036227603859,83.11750030517578,1.439257095783719,83.01499938964844,1.0024996645388848,82.15249633789062,-0.013439639131824332
8515,2022-11-25,84.74250030517578,85.7750015258789,83.68499755859375,83.80249786376953,456800.0,0.007879382251350098,-2.557444321797286,1.4406080093539901,67.48665948901599,67.65672377143275,0.6170416774821206,-4.901117852098082,-9.355299594934024,-0.398091057533847,12.866784710734402,2.0900039672851562,6.621340559402768,3.754249191284174,-5.789264162831458,13.297762545399806,-1.0175074857736348,8.526005868341983,5.316768553222644,78.88545297390404,12.336337550662634,4.771756677057813,11,0.3962516784667969,-4.877498626708984,-10.945623397827148,-2.5062484741210938,-0.35250091552734375,4,-0.023748378216299493,1.4317011038777243,84.08000183105469,3.29036227603859,83.11750030517578,1.439257095783719,83.01499938964844,-0.023748378216299493
8516,2022-11-28,82.5999984741211,85.02249908447266,82.2125015258789,84.4749984741211,1028000.0,-0.02528249489145451,-1.120757758968158,-1.9946756704110122,57.92249564277908,65.98652214990062,2.2267222641565922,-2.183389608535748,-7.177673303511597,1.6110711639306317,13.006552779419,2.80999755859375,6.840062033442408,1.1754974365234432,-7.7783806664184425,10.129375539465329,-3.3014416149475068,5.652436487994393,7.275785049833971,35.071504129858866,-26.498538860488623,4.476939051470945,11,2.5387535095214844,-2.734996795654297,-8.803121566772461,-0.36374664306640625,-0.30999755859375,0,-0.004721542334781392,-2.557444321797286,84.74250030517578,1.4317011038777243,84.08000183105469,3.29036227603859,83.11750030517578,-0.004721542334781392
8517,2022-11-29,81.76750183105469,82.99500274658203,81.21499633789062,82.30249786376953,812800.0,-0.01007865203928826,-1.1707302322768527,0.2853312174479167,58.55208641054271,64.33403970446979,2.6277501078368175,-0.784474176362977,-6.289907087787583,2.2972874499072304,13.108709528121903,1.7800064086914062,6.245826117650182,-0.04212417602539631,-8.298613646110411,8.214365294059618,-4.1703689110678965,4.086120559017104,7.928466065145884,12.116334749342887,-45.807114962574985,4.1282447350425056,11,2.704998016357422,-1.6525001525878906,-8.691875457763672,0.46875,0.7524948120117188,1,-0.01317759948047248,-1.120757758968158,82.5999984741211,-2.557444321797286,84.74250030517578,1.4317011038777243,84.08000183105469,-0.01317759948047248
8518,2022-11-30,84.98999786376953,85.38999938964844,81.18000030517578,81.73999786376953,1992900.0,0.039410474339463875,1.0790103269899518,-6.074811402820758,62.483751956209225,62.93938514499874,-1.2046656198125874,-3.586994962449495,-9.387196827210943,-1.0267319994222817,14.065039576457472,4.209999084472656,5.2541300613985555,2.7969970703125,-5.292588791621341,10.886582932246341,-1.2477958606544206,6.841790001279421,4.529750717231636,82.91613811607968,26.8932706002063,4.044792930966917,11,-1.5987472534179688,-4.874996185302734,-12.00999641418457,-2.7537460327148438,-1.0499954223632812,2,-0.00611832752249164,-1.1707302322768527,81.76750183105469,-1.120757758968158,82.5999984741211,-2.557444321797286,84.74250030517578,-0.00611832752249164
8519,2022-12-01,86.41000366210938,86.69000244140625,84.12000274658203,85.11000061035156,836700.0,0.016707916625859465,1.7634396252573894,0.40000093900240385,54.782421965817186,61.82110956000815,-3.0575055095368953,-4.28783932288988,-10.631965883540516,-2.500158652143483,15.06546167151363,2.5699996948242188,4.614714905818246,3.62087783813476,-3.8080522957942975,11.049807972063817,-0.09358722882977588,7.335342905099296,2.937049989996382,94.91835443300883,42.492825141133025,3.7144650669645305,12,-2.6225013732910156,-6.295001983642578,-13.430002212524414,-4.288753509521484,0.12999725341796875,3,-0.04085182570405688,1.0790103269899518,84.98999786376953,-1.1707302322768527,81.76750183105469,-1.120757758968158,82.5999984741211,-0.04085182570405688
8520,2022-12-02,84.69000244140625,86.38999938964844,83.66000366210938,84.4000015258789,501000.0,-0.01990511685925711,-2.0847467855187785,0.22307710365388453,43.278579335962164,59.62619779820138,-1.1841614067306239,-2.010111751432632,-8.704502827057993,-0.8287540648864109,15.820408912964956,2.75,3.723379442067639,1.4813766479492188,-5.326247205444872,8.28900050134331,-1.9224352787478267,4.885188574646264,4.487810180381999,63.702373419255146,14.158380076622194,3.4038119266970486,12,-0.9025001525878906,-4.575000762939453,-11.436250686645508,-2.5687522888183594,1.9300003051757812,4,-0.025504824652754055,1.7634396252573894,86.41000366210938,1.0790103269899518,84.98999786376953,-1.1707302322768527,81.76750183105469,-0.025504824652754055
8521,2022-12-05,82.5999984741211,83.18000030517578,80.62999725341797,83.18000030517578,721300.0,-0.024678284414162643,7.793086211886033,-2.0,41.52571624607733,57.5800971344695,1.0906944929666622,0.6410322950400342,-6.43381557297586,1.230184536560813,16.376147127217717,4.060005187988281,2.7540146612402623,-0.9440021514892578,-6.832939305776591,4.944935002798076,-3.8884707286329245,2.000466425654409,6.411957937956004,32.50824313827196,-14.0477083270167,2.9444685771436685,12,1.0600013732910156,-2.484996795654297,-9.346246719360352,-1.9412460327148438,-0.43000030517578125,0,0.02167071366336848,-2.0847467855187785,84.69000244140625,1.7634396252573894,86.41000366210938,1.0790103269899518,84.98999786376953,0.02167071366336848
8522,2022-12-06,80.66999816894531,82.80000305175781,79.44000244140625,82.23999786376953,683000.0,-0.023365621559671812,1.49813236524526,2.7068874799400175,33.07419984306851,53.8483165196521,2.964861916586983,2.8739288275014303,-4.333935075993395,3.105765580602821,17.328635766664764,3.3600006103515625,2.264960626716544,-2.972752380371091,-8.578765279683196,2.6332605189410145,-5.775758830027144,-0.16974593071503818,8.006679876785427,16.965458310883623,-24.143645366212024,2.803006449656055,12,2.3950042724609375,-0.5549964904785156,-7.41624641418457,-0.3237457275390625,0.18000030517578125,1,0.020081849303991595,7.793086211886033,82.5999984741211,-2.0847467855187785,84.69000244140625,1.7634396252573894,86.41000366210938,0.020081849303991595
8523,2022-12-07,80.66999816894531,82.01000213623047,80.30000305175781,80.91000366210938,530200.0,0.0,-2.489809264305177,0.1528697705835759,34.580445638006935,50.4095951697199,2.884510412065225,3.284302538930575,-4.099784018454528,3.0831673017627423,18.159099288932868,1.7099990844726562,1.8742971328109377,-3.1263771057128906,-8.175614539382167,1.9228603279563856,-5.650995822547529,-0.6017583888782525,7.452479340525954,16.965458310883623,-20.68166949826968,2.5246187168346412,12,2.3950042724609375,-0.5549964904785156,-7.518121719360352,-1.3024978637695312,0.18000030517578125,2,0.02293291826097099,1.49813236524526,80.66999816894531,7.793086211886033,82.5999984741211,-2.0847467855187785,84.69000244140625,0.02293291826097099
8524,2022-12-08,81.94999694824219,82.48999786376953,79.87000274658203,80.66999816894531,921000.0,0.015867098157312576,1.2203342708434357,-5.333206179668129,47.311364257955354,48.167895699602056,1.4199155573292899,2.4185287717132837,-5.183233141687452,1.731898931365265,19.148892173318885,2.6199951171875,1.585136201917905,-2.030628204345703,-6.461009607318701,2.3997531986272946,-4.245818905832209,0.18456249714080286,5.651532057145175,36.11504473351995,-4.90453144890494,2.2151907014865,12,1.1150054931640625,-1.24749755859375,-8.4637451171875,-2.8237457275390625,-1.9599990844726562,3,0.024283167385849902,-2.489809264305177,80.66999816894531,1.49813236524526,80.66999816894531,7.793086211886033,82.5999984741211,0.024283167385849902
8525,2022-12-09,80.7300033569336,82.31999969482422,79.69000244140625,81.2699966430664,581100.0,-0.014887048648447365,-1.0076352327260867,-0.42187015711799347,46.14448349036023,46.85922768266662,2.24719715047641,3.541072470974541,-3.7444148761468625,2.8475371043188744,18.763969503675696,2.6299972534179688,1.058254120635013,-3.0734970092773466,-7.7321214934691795,1.5851274749144864,-5.40280925137327,-0.744184767181423,6.381834054614899,34.49202279027925,-11.062990667146167,2.3293122420959187,12,2.3349990844726562,-0.02750396728515625,-7.042503356933594,-1.8037528991699219,0.05999755859375,4,0.07196825612536961,1.2203342708434357,81.94999694824219,-2.489809264305177,80.66999816894531,1.49813236524526,80.66999816894531,0.07196825612536961
8526,2022-12-12,82.9800033569336,83.66999816894531,81.83000183105469,82.55000305175781,947500.0,0.027870678885667965,1.0331564371793844,-0.7963067619881884,49.91178211663685,45.89919387223263,0.06344103758458175,0.9862388516558269,-5.731796322384199,0.45115717866640637,17.408760211792522,2.9399948120117188,0.5396199146618557,-0.5978721618652401,-4.929870855590863,3.734126531860383,-2.7638715087280445,1.5681271849975644,3.671523956406361,83.68804943419775,34.06958552797863,2.1659993468628085,12,0.08499908447265625,-0.6450042724609375,-9.167503356933594,-4.053752899169922,-1.5200042724609375,0,0.043865982675262094,-1.0076352327260867,80.7300033569336,1.2203342708434357,81.94999694824219,-2.489809264305177,80.66999816894531,0.043865982675262094
8527,2022-12-13,86.9800033569336,88.48999786376953,85.61000061035156,86.98999786376953,998200.0,0.048204384649085164,-1.09454345703125,-0.023243022657511398,58.13758211264083,45.41628611183615,-3.485998546311606,-3.118725429676246,-9.490382338590578,-3.6460654184533468,16.38050554670567,5.5099945068359375,-0.02443719131628086,3.367252731323248,-1.0664616060241627,7.8009670686706585,1.1503955626495355,5.58410989999696,-7.540000915527344,82.8409625873371,29.606231263071223,2.216857168673706,12,-3.015003204345703,-4.208751678466797,-13.167503356933594,-8.053752899169922,-4.69000244140625,1,-0.05530012649286531,1.0331564371793844,82.9800033569336,-1.0076352327260867,80.7300033569336,1.2203342708434357,81.94999694824219,-0.05530012649286531
8528,2022-12-14,86.80999755859375,88.18000030517578,85.55999755859375,86.9800033569336,860400.0,-0.0019545388799561136,1.0389128853661072,17.009923664122137,55.95029519833763,45.546049804338416,-3.386838327681275,-3.2128788786301925,-9.200801876059359,-3.5666754975907224,15.045484584328728,2.6200027465820312,-0.13422727992151806,3.2603721618652344,-0.9355648940889694,7.456309217819438,1.1624036338881325,5.358340689842336,-7.188995208740238,80.90907751035388,27.80518267180848,2.0979685279771023,12,-2.8449974060058594,-3.0562477111816406,-12.916244506835938,-7.883747100830078,-6.659996032714844,2,-0.06865567621344382,-1.09454345703125,86.9800033569336,1.0331564371793844,82.9800033569336,-1.0076352327260867,80.7300033569336,-0.06865567621344382
8529,2022-12-15,84.19000244140625,85.98999786376953,83.76000213623047,85.20999908447266,742200.0,-0.03018079934190865,-1.3723393462248645,5.99977561369654,48.89045509772887,46.16959155564583,-1.245885209296162,-0.8681578118135747,-6.489130622795699,-1.0914930789164146,13.792047789527567,3.0499954223632812,-0.25236719098616334,0.7868770599365291,-3.075524979505346,4.649279099378404,-1.1443239597844155,2.7180780796574737,-4.391620181274419,51.13639023679746,1.2402481483722383,1.9312010197209404,12,-0.22500228881835938,-0.4362525939941406,-9.841251373291016,-5.405002593994141,-4.3600006103515625,3,-0.039672216064011834,1.0389128853661072,86.80999755859375,-1.09454345703125,86.9800033569336,1.0331564371793844,82.9800033569336,-0.039672216064011834
8530,2022-12-16,82.37999725341797,84.30000305175781,81.41000366210938,83.58999633789062,2934300.0,-0.02149905137784014,1.1977077114536103,1.1862775163995123,49.55220598648853,47.061423749024854,0.22572368728782521,0.9481249279030237,-4.610863068531046,0.5464954521608263,13.317630049043766,2.8899993896484375,-0.8270423913217115,-0.9962528228759737,-4.880301902949185,2.8877962571972375,-2.9382773629125722,0.9457717171606248,-2.4077826812133907,13.700485673860358,-36.49820490486296,1.942024540036602,12,1.5850028991699219,2.6562538146972656,-8.031246185302734,-4.669994354248047,-2.05999755859375,4,-0.029011889649574796,-1.3723393462248645,84.19000244140625,1.0389128853661072,86.80999755859375,-1.09454345703125,86.9800033569336,-0.029011889649574796
8531,2022-12-19,80.79000091552734,82.69999694824219,80.33000183105469,81.81999969482422,563000.0,-0.019300757354961617,-1.4307680269181111,0.8512393046526732,48.06989666686852,48.72761228500263,1.7120072316821364,2.5621769819269105,-2.86425494483575,1.9282549107086595,12.72941817848398,2.3699951171875,-1.3042618725971806,-2.5181243896484347,-6.537970387968457,1.5017216086715877,-4.528047388808446,-0.5082013904884235,-0.6474306774914709,5.637246423018343,-47.338826768248325,2.0099229991600107,12,3.299999237060547,4.246250152587891,-4.198749542236328,-3.079998016357422,0.40000152587890625,0,0.0,1.1977077114536103,82.37999725341797,-1.3723393462248645,84.19000244140625,1.0389128853661072,86.80999755859375,0.0
8532,2022-12-20,81.02999877929688,81.62000274658203,79.51000213623047,80.70999908447266,556200.0,0.0029706382107912432,1.8133198378507596,-0.3106796835649314,41.136977660631345,49.45611584307201,1.7080672533117252,2.282887805400094,-2.848858534226963,1.461258847337632,12.34426688174668,2.1100006103515625,-1.375273256738481,-2.1788764953613224,-6.325224161057122,1.967471170334477,-4.252050328209222,-0.10570266251342275,7.459999084472656,17.53168355341545,-30.349447631129987,2.073173832847901,12,2.970001220703125,3.3862533569335938,-1.3137474060058594,-1.7124977111816406,-2.3499984741210938,1,0.0053066803857049205,-1.4307680269181111,80.79000091552734,1.1977077114536103,82.37999725341797,-1.3723393462248645,84.19000244140625,0.0053066803857049205
8533,2022-12-21,83.16999816894531,83.69000244140625,81.19000244140625,81.5999984741211,559100.0,0.02640996448089794,-1.0920574217665142,4.906253725293851,42.97483556767201,48.97427932192941,-0.04471595171088438,0.15496839165734855,-4.683101864695061,-0.887535914165781,12.08476374013135,2.660003662109375,-1.1898804831840692,-0.04150199890136719,-4.187672567559062,4.104668569756328,-2.1145872832302075,2.031583285427473,5.140399780273441,56.48145749788661,13.94916418407594,2.0730852843288474,12,0.8300018310546875,1.2462539672851562,-3.1599979400634766,-3.852497100830078,-3.5099945068359375,2,-0.010580705456195938,1.8133198378507596,81.02999877929688,-1.4307680269181111,80.79000091552734,1.1977077114536103,82.37999725341797,-0.010580705456195938
8534,2022-12-22,82.94999694824219,83.02999877929688,80.9000015258789,81.86000061035156,434500.0,-0.002645199297181988,2.40799560546875,0.6942653183207553,45.96473633998511,48.954307416332185,0.3710752093875129,0.3014261194222314,-4.160769800174904,-0.8946982954642237,11.588296438696924,2.2699966430664062,-0.6120777345179818,-0.20500297546387003,-4.332094791335777,3.922088840408037,-2.2685488833998164,1.8585429324720764,5.1843930847168025,71.81616188966846,30.641434766737518,2.063545907935953,12,1.0500030517578125,1.0150032043457031,-2.9399967193603516,-3.632495880126953,-1.6699981689453125,3,-0.033755220317975176,-1.0920574217665142,83.16999816894531,1.8133198378507596,81.02999877929688,-1.4307680269181111,80.79000091552734,-0.033755220317975176
8535,2022-12-23,82.7300033569336,83.12000274658203,81.91000366210938,82.38999938964844,398400.0,-0.002652122958435532,1.160707352129754,0.31193129322171514,50.33012942468361,49.000790450559606,1.0109118133545252,0.3825305144371498,-3.6837700805375135,-0.9247740032480181,10.80273762004021,1.2099990844726562,-0.060995497117744435,-0.32437171936035725,-4.386110263157448,3.7373668244367337,-2.35524099125891,1.7064975525381954,5.23189891809082,77.03351640228445,33.32653278161652,2.0308692718985473,12,1.2699966430664062,1.2349967956542969,-1.9037532806396484,-3.4125022888183594,-1.8800048828125,4,-0.03505380645721756,2.40799560546875,82.94999694824219,-1.0920574217665142,83.16999816894531,1.8133198378507596,81.02999877929688,-0.03505380645721756
8536,2022-12-27,82.20999908447266,83.37999725341797,81.44999694824219,82.7300033569336,489600.0,-0.006285558459576124,1.1208887025780758,-1.5294064849096825,54.21225837282632,48.56464336835799,1.5759304243568124,0.9189331022624572,-2.858420813890234,-0.6566093357211287,10.366553605611692,1.9300003051757812,0.06684822523519074,-0.82487602233887,-4.899523639884492,3.2497715952067523,-2.862199831111681,1.2124477864339411,5.58286518777588,64.59322371098834,16.7805606237484,2.0373238087728143,12,1.6350021362304688,1.7550010681152344,-1.1656227111816406,-2.892498016357422,-3.0499954223632812,1,-0.02298989673636198,1.160707352129754,82.7300033569336,2.40799560546875,82.94999694824219,-1.0920574217665142,83.16999816894531,-0.02298989673636198
8537,2022-12-28,80.69000244140625,84.02999877929688,80.6500015258789,82.4000015258789,479100.0,-0.01848919425853024,-2.7765313124682995,3.288432759177206,50.050515870691704,47.90911233195289,2.357808632115436,2.4812839643566065,-1.1516373533381312,0.6318071137797006,10.10878692327542,3.3799972534179688,0.2938303004076772,-2.2909976959228544,-6.463519848345811,1.8815244565001024,-4.37725877213434,-0.20473661971136892,6.937204588121929,1.183460000948032,-48.44377664465161,2.086261076211479,12,2.05999755859375,3.2749977111816406,1.1193733215332031,-1.3725013732910156,-5.120002746582031,2,0.006196554528091314,1.1208887025780758,82.20999908447266,1.160707352129754,82.7300033569336,2.40799560546875,82.94999694824219,0.006196554528091314
8538,2022-12-29,84.47000122070312,84.95999908447266,79.61000061035156,81.58000183105469,748100.0,0.04684593710406393,1.7648605810175693,-1.69005902745245,55.65023688769799,48.66019919750501,-1.999269921721762,-1.412066480863274,-4.74913843324012,-3.328926593459812,9.342677167572047,5.349998474121094,0.3724959153952341,1.515000915527338,-2.611033317057462,5.641035148112138,-0.548016200765062,3.578018031819738,2.9948617109591,90.84115881266622,37.872821500244434,2.063017116292399,12,-2.2350006103515625,-0.5050010681152344,-2.660625457763672,-5.152500152587891,-6.029998779296875,3,-0.06854505542623635,-2.7765313124682995,80.69000244140625,1.1208887025780758,82.20999908447266,1.160707352129754,82.7300033569336,-0.06854505542623635
8539,2022-12-30,82.87999725341797,83.70999908447266,81.16999816894531,83.70999908447266,657400.0,-0.01882329755306611,5.120470631491865,-0.28719792607141537,54.741936634625674,49.236835936186914,-0.6868630754094767,-0.10548991207406289,-2.889800543701824,-1.8747334370338393,8.259724038551575,3.3000030517578125,-0.1470866333773273,0.10149726867675213,-3.6907464171217583,3.8937409544752626,-1.794624574222496,1.9976191115760003,4.4257684623356255,61.121450013191016,5.575730908704337,1.8961218428992548,12,-0.6449966430664062,1.0850028991699219,-0.06812095642089844,-3.5624961853027344,-5.879997253417969,4,-0.03885127531390942,1.7648605810175693,84.47000122070312,-2.7765313124682995,80.69000244140625,1.1208887025780758,82.20999908447266,-0.03885127531390942
8540,2023-01-03,82.52999877929688,84.5199966430664,81.75,83.86000061035156,781900.0,-0.004222954702217452,1.0905683192261184,1.6024083095872783,48.9166955937209,49.33092470583718,-0.35017376138139866,0.07840947838089107,-2.20539290667827,-1.7391251968296615,7.199482849323339,2.7699966430664062,-0.6401389348238382,-0.1405010223388672,-3.825032363972383,3.5440303192946487,-1.9827666931556251,1.7017646484778908,4.61985166486626,54.57942059366688,2.4863814951495726,1.8422656708167582,1,-0.2949981689453125,1.4350013732910156,0.2818775177001953,-3.2124977111816406,-6.6699981689453125,1,-0.0151460077364447,5.120470631491865,82.87999725341797,1.7648605810175693,84.47000122070312,-2.7765313124682995,80.69000244140625,-0.0151460077364447
8541,2023-01-04,84.38999938964844,85.1500015258789,83.08999633789062,83.76000213623047,622700.0,0.02253726690734137,-1.0913664300403156,-0.473681493294173,43.04883427502928,49.543353218548056,-1.839226189226892,-1.729273665710636,-3.7118252186433836,-3.7828420170841497,7.062892532710772,2.6200027465820312,-0.7186195123681216,1.6299995422363338,-2.133437198091741,5.393436282564409,-0.2517188279277036,3.5117179124003712,2.607054088356051,86.28155215461503,36.50495904677578,1.881718370164039,1,-2.009998321533203,-0.4249992370605469,-1.88812255859375,-5.072498321533203,-8.099998474121094,2,-0.041948109268046374,1.0905683192261184,82.52999877929688,5.120470631491865,82.87999725341797,1.7648605810175693,84.47000122070312,-0.041948109268046374
8542,2023-01-05,82.29000091552734,83.56999969482422,81.61000061035156,83.56999969482422,771100.0,-0.024884447082703542,2.0625014901175405,-2.0317529518619435,39.007784880655215,49.10256980887952,0.5121585045282018,0.5252437103542036,-1.2793198661206588,-1.901473398749971,7.2435811032534545,2.779998779296875,-0.7386610556097395,-0.5509990692138729,-4.192802786652891,3.090804648225145,-2.371900927933382,1.269902789505636,4.557311535641659,48.37544877771336,2.4321086162232817,1.8209018587195123,1,0.09000015258789062,1.6749992370605469,0.21187591552734375,-2.9724998474121094,-5.200004577636719,3,-0.038036179591624864,-1.0913664300403156,84.38999938964844,1.0905683192261184,82.52999877929688,5.120470631491865,82.87999725341797,-0.038036179591624864
8543,2023-01-06,82.5199966430664,83.83000183105469,80.19000244140625,82.41999816894531,1243100.0,0.002794941365660719,1.676461431011705,-0.07812388241184465,45.4044945848906,49.04032072498014,0.2014481402224817,0.46478111077746576,-1.270603169428469,-2.3447140065069902,7.597228895623795,3.6399993896484375,-0.5787209140024601,-0.4135032653808537,-3.9143800742340744,3.087373543472367,-2.163941669807457,1.3369351390457496,4.180569601803825,46.97569822047416,1.6194630423375003,1.75043840442661,1,-0.13999557495117188,1.4450035095214844,-0.22624588012695312,-3.202495574951172,-5.519996643066406,4,-0.08422197323036551,2.0625014901175405,82.29000091552734,-1.0913664300403156,84.38999938964844,1.0905683192261184,82.52999877929688,-0.08422197323036551
8544,2023-01-09,83.94000244140625,84.62000274658203,82.81999969482422,83.37000274658203,713000.0,0.017208020553878267,-1.1556847928877843,5.700083924620432,54.38696840407833,49.491080611579555,-1.1883217839260567,-0.8416459786337498,-2.473108938544698,-3.9398582354290994,7.7370317417971775,2.100006103515625,-0.19406991160761322,0.9070022583007784,-2.589294149979196,4.403298666580753,-0.8411459458392017,2.6551504624407585,2.6167525212911897,75.60485266498183,25.16024988561125,1.7481482041399858,1,-1.5600013732910156,0.024997711181640625,-2.1868762969970703,-4.622501373291016,-7.1399993896484375,0,-0.0655229907080267,1.676461431011705,82.5199966430664,2.0625014901175405,82.29000091552734,-1.0913664300403156,84.38999938964844,-0.0655229907080267
8545,2023-01-10,86.54000091552734,86.7300033569336,84.58999633789062,84.80000305175781,887600.0,0.030974486520130906,1.0188719307021552,3.0526294655405497,65.3006973244731,50.723129383984755,-3.566044449279275,-3.1453184467934534,-4.7715865686900685,-6.672554153126313,7.898640475087378,2.7900009155273438,0.07191352439537013,3.216500854492182,-0.4360938080925081,6.869095517076872,1.3902035231998298,5.042798185784534,-7.029998779296875,97.09476429957151,39.28939441583311,1.8262973312923458,1,-3.3699989318847656,-2.575000762939453,-4.588748931884766,-7.222499847412109,-10.300003051757812,1,-0.11023804962562278,-1.1556847928877843,83.94000244140625,1.676461431011705,82.5199966430664,2.0625014901175405,82.29000091552734,-0.11023804962562278
8546,2023-01-11,86.62000274658203,88.8499984741211,86.38999938964844,87.19000244140625,545400.0,0.0009244491588666914,-3.7766675308321913,-0.3275864336921492,65.00269670265138,52.38448280975805,-3.3019351496291165,-3.097446168499033,-4.540745249745186,-6.88086632517269,7.920694591446456,2.4599990844726562,0.28091619878374274,3.1145027160644503,-0.8180426521131636,7.047048084242064,1.1482300319756433,5.080775400153257,-6.965600585937494,74.24946017163504,10.880893779142198,1.9662726840888052,1,-2.390003204345703,-2.4750022888183594,-4.668750762939453,-7.302501678466797,-10.660003662109375,2,-0.12422075496476537,1.0188719307021552,86.54000091552734,-1.1556847928877843,83.94000244140625,1.676461431011705,82.5199966430664,-0.12422075496476537
8547,2023-01-12,82.16999816894531,86.30999755859375,81.0,86.30999755859375,2441500.0,-0.05137386788887299,1.5652165900655686,7.263160712612601,47.612225684313614,51.49137045382645,1.5422707861954592,1.026349929965221,0.16867666457397945,-2.55992554651678,6.705052062880479,5.620002746582031,0.29285671094945087,-1.0950016021728572,-4.708220649744703,2.5182174453989887,-2.9016111259587802,0.7116079216130657,-2.1477721557617144,22.86370247814477,-39.666835468082596,1.8066095237859208,1,2.3500022888183594,1.9750022888183594,-0.2824974060058594,-2.852497100830078,-8.509994506835938,3,-0.07155893129422275,-3.7766675308321913,86.62000274658203,1.0188719307021552,86.54000091552734,-1.1556847928877843,83.94000244140625,-0.07155893129422275
8548,2023-01-13,80.8499984741211,82.20999908447266,80.2300033569336,81.20999908447266,2219900.0,-0.016064253672127826,-1.475008821537904,0.08695668198688629,45.23593832375563,50.43514841928533,2.5644514659359032,1.9783801537764703,1.6330887896719872,-1.3413310886007537,5.510595000876519,1.9799957275390625,0.2246253791380184,-2.1170013427734347,-5.473128934419606,1.2391262488727364,-3.795065138596513,-0.43893754695035625,8.0,7.192522835091694,-51.92601004287508,1.6780637958230842,1,3.670001983642578,3.3300018310546875,0.7400035858154297,-1.5324974060058594,-6.6100006103515625,4,-0.04650590237715335,1.5652165900655686,82.16999816894531,-3.7766675308321913,86.62000274658203,1.0188719307021552,86.54000091552734,-0.04650590237715335
8549,2023-01-17,80.8499984741211,82.93000030517578,80.4800033569336,81.05999755859375,1301200.0,0.0,-4.157946304520668,0.583329801212224,45.69201592172286,50.07685067795222,2.5101867528992443,1.8080239604189359,1.8718731682228054,-1.4297147644816164,4.770145721898633,2.4499969482421875,0.3728418616155551,-1.9500011444091854,-5.3814422071900765,1.4814399183717057,-3.665721675799631,-0.23428061301873981,7.827600097656244,7.192522835091694,-47.60848648371831,1.715720531390448,1,3.670001983642578,3.3300018310546875,0.7400035858154297,-1.5324974060058594,-6.5800018310546875,1,-0.04761902964479858,-1.475008821537904,80.8499984741211,1.5652165900655686,82.16999816894531,-3.7766675308321913,86.62000274658203,-0.04761902964479858
8550,2023-01-18,79.98999786376953,82.13999938964844,79.77999877929688,81.05000305175781,1185000.0,-0.01063698981548944,-2.189182780289401,5.047665758401453,44.990972802727846,50.29264384769651,3.32126441307328,2.613802216196234,2.907156859517613,-0.6833561723294252,4.774704878903258,2.3600006103515625,0.057363763759340713,-2.6905017852783146,-6.342879379056825,0.9618758085001957,-4.51669058216757,-0.8643129883890595,8.518648803710931,2.3153152319563133,-49.13008226359661,1.8261887968892518,1,4.325000762939453,4.19000244140625,1.8937530517578125,-0.6724967956542969,-7.5099945068359375,2,-0.03987992120520589,-4.157946304520668,80.8499984741211,-1.475008821537904,80.8499984741211,1.5652165900655686,82.16999816894531,-0.03987992120520589
8551,2023-01-19,80.79000091552734,81.31999969482422,78.69999694824219,79.63999938964844,884200.0,0.010001288575107736,1.3710441918189382,-1.0849017900199371,50.2332052871964,51.53991278175664,2.186871832122847,1.911819125096656,2.3084839436793914,-1.6398875273293356,5.1917885822949525,2.6200027465820312,-0.11651810703432375,-1.8904987335205021,-5.5428763272990125,1.7618788602580082,-3.7166875304097573,-0.06430993663124696,7.369499836425774,27.463913267526053,-29.0859968750094,1.8261887968892518,1,2.984996795654297,2.984996795654297,1.09375,-1.4724998474121094,-8.110000610351562,3,-0.05631888847872668,-2.189182780289401,79.98999786376953,-4.157946304520668,80.8499984741211,-1.475008821537904,80.8499984741211,-0.05631888847872668
8552,2023-01-20,81.45999908447266,81.72000122070312,80.12999725341797,80.48999786376953,675500.0,0.008293082824022413,1.1342256449118782,0.8434782031804582,41.78941466799249,51.13823723543463,1.5497267422698116,1.3446269643355464,1.7614056341687672,-2.3848301423465443,5.813973716812868,1.5900039672851562,-0.09219797573123856,-1.2420005798339844,-4.85835432387681,2.3743531642088413,-3.05017745185539,0.5661762921874214,6.131931439257812,65.24822567117877,12.497427129866217,1.8081768720214102,1,2.3149986267089844,2.3149986267089844,1.2400016784667969,-2.142498016357422,-8.819999694824219,4,-0.06751780090614279,1.3710441918189382,80.79000091552734,-2.189182780289401,79.98999786376953,-4.157946304520668,80.8499984741211,-0.06751780090614279
8553,2023-01-23,82.29000091552734,82.80000305175781,81.51000213623047,81.58000183105469,645300.0,0.010189072432888135,-2.0353017206559496,0.7319568979078181,48.3210128288411,50.46424217151937,0.7640132278979337,0.4693831730371585,1.1018836880752616,-3.2643548861745444,5.776768449942649,1.3400039672851562,-0.059622069529197574,-0.3679988861083956,-3.9817902767060787,3.2457925044892875,-2.17489458140723,1.4388968091904388,4.768413593673827,84.8700027956388,31.807484952277704,1.8068956952988402,1,1.4849967956542969,1.4849967956542969,1.078125,-2.9724998474121094,-7.379997253417969,0,-0.10487297554264052,1.1342256449118782,81.45999908447266,1.3710441918189382,80.79000091552734,-2.189182780289401,79.98999786376953,-0.10487297554264052
8554,2023-01-24,80.1500015258789,81.56999969482422,79.66999816894531,81.52999877929688,711500.0,-0.02600558228022376,1.6027434483839782,-1.9436606097076112,43.85331549463953,48.08119974598232,2.581317021858794,2.5179553144837143,3.3694922341313287,-1.1867852108896813,6.00933322221017,2.6200027465820312,0.1967932113439872,-2.3679985046386776,-6.147315160204045,1.4113181509266894,-4.257656832421361,-0.47834017685599406,6.406907929664726,35.36591266031009,-16.781624963324717,1.889658327782685,1,3.6249961853027344,3.6249961853027344,3.7093734741210938,-0.8325004577636719,-2.5500030517578125,1,-0.07373678789265081,-2.0353017206559496,82.29000091552734,1.1342256449118782,81.45999908447266,1.3710441918189382,80.79000091552734,-0.07373678789265081
8555,2023-01-25,79.83000183105469,79.83999633789062,77.87000274658203,79.01000213623047,827200.0,-0.0039925101526154805,3.69052398296079,-0.5942038600390316,37.20539931429668,44.99261114727623,2.0667481318682235,2.7505780968785416,3.6223443841561505,-0.9254426767237476,6.394520268424079,2.279998779296875,0.25421244428433454,-2.5429981231689425,-6.50612426262289,1.4201280162850054,-4.524561192895916,-0.5614350534419685,6.255492874050859,39.75657126055232,-7.739745745498752,1.9815630697269764,1,2.259998321533203,3.529998779296875,4.0293731689453125,-0.5125007629394531,-1.5900039672851562,2,-0.06964806539469959,1.6027434483839782,80.1500015258789,-2.0353017206559496,82.29000091552734,1.1342256449118782,81.45999908447266,-0.06964806539469959
8556,2023-01-26,80.31999969482422,81.04000091552734,79.3499984741211,80.5999984741211,800600.0,0.006138016441569416,1.9137881139670097,-0.34146205305222416,43.9235027613596,44.582753044725784,0.6583473100443769,2.2258465631510944,2.965702211369006,-1.4759554224812916,6.795945840619193,1.69000244140625,0.0031236371156779796,-1.9585002899169979,-6.0267311917043,2.1097306118703045,-3.992615740810649,0.07561516097665333,5.108255653599443,49.695675387079554,2.2151156784652315,2.0341154508936503,1,0.0800018310546875,3.0400009155273438,4.180625915527344,-1.0024986267089844,-3.4099960327148438,3,-0.09760951652986416,3.69052398296079,79.83000183105469,1.6027434483839782,80.1500015258789,-2.0353017206559496,82.29000091552734,-0.09760951652986416
8557,2023-01-27,81.19000244140625,82.01000213623047,79.31999969482422,79.94999694824219,864900.0,0.010831707543421443,-1.152001953125,-4.428610354223434,46.05343288515393,44.67358577377004,-0.4082150050815585,1.4706227840874249,1.9747366740558618,-2.3908114743243942,7.35918319216307,2.69000244140625,-0.7247919928488074,-1.113497543334958,-5.14662066751778,2.919625580847864,-3.130059105426369,0.9030640187564529,3.633592698870075,67.34278882982427,18.980517397786414,2.0165615620914084,1,-0.7900009155273438,2.1699981689453125,3.3731231689453125,-1.8725013732910156,-6.370002746582031,4,-0.10481588718231682,1.9137881139670097,80.31999969482422,3.69052398296079,79.83000183105469,1.6027434483839782,80.1500015258789,-0.10481588718231682
8558,2023-01-30,78.68000030517578,80.94000244140625,78.55000305175781,80.76000213623047,853600.0,-0.030915162714053368,-1.0427377179597532,-1.6774134006029655,35.34002457225019,43.52336451271752,1.9686239622412103,3.715086109197017,4.274409676446666,0.06323828738376847,7.894932822080689,2.6399993896484375,-1.5791544452064414,-3.3339996337890625,-7.539852871779203,0.8718536042010783,-5.436926252784133,-1.2310730147939921,5.587307443604999,19.5651613045898,-24.30387874626497,2.1029266189950717,1,1.6550025939941406,4.680000305175781,5.528125762939453,0.6375007629394531,-4.1399993896484375,0,-0.0767666610587191,-1.152001953125,81.19000244140625,1.9137881139670097,80.31999969482422,3.69052398296079,79.83000183105469,-0.0767666610587191
8559,2023-01-31,79.66000366210938,79.83000183105469,78.0999984741211,78.7300033569336,1643700.0,0.012455558631576658,1.7244219366698506,-0.4471151377324579,28.92159635584548,41.73787824084171,0.8963264982742771,2.615582364860444,3.1218349793633564,-0.9879049940481792,8.504697884847014,1.7300033569335938,-1.716444177372452,-2.1929965972900334,-6.504465662325245,2.1184724677451783,-4.348731129807646,-0.037262064772420445,4.095519686495507,43.23674346433534,5.848398353250005,2.1557345325176067,1,0.6749992370605469,3.6999969482421875,4.548122406005859,-0.3425025939941406,-5.600006103515625,1,-0.05962841804712793,-1.0427377179597532,78.68000030517578,-1.152001953125,81.19000244140625,1.9137881139670097,80.31999969482422,-0.05962841804712793
8560,2023-02-01,81.27999877929688,81.87000274658203,79.06999969482422,79.91000366210938,1526300.0,0.020336367596202498,1.196078196712483,1.4731125458378795,35.05038772770166,40.05089851200896,-0.5827174740171728,0.9456213123693544,1.4800148033699543,-2.70447180138801,9.072741417268146,2.8000030517578125,-1.655552985839293,-0.5105014801025334,-4.816886331492768,3.795883371287701,-2.6636939057976576,1.6426909455925909,2.004682921146184,81.32985490505217,46.596403869157015,2.153192425695117,2,-0.9449958801269531,2.0800018310546875,2.7025012969970703,-1.9624977111816406,-9.30999755859375,2,-0.0452755949857756,1.7244219366698506,79.66000366210938,-1.0427377179597532,78.68000030517578,-1.152001953125,81.19000244140625,-0.0452755949857756
8561,2023-02-02,80.8499984741211,86.13999938964844,79.94000244140625,80.7300033569336,2284800.0,-0.0052903581647851805,-6.294127150819937,0.0875879889512608,45.231216342334804,40.43332092026922,-0.1601533412867724,1.1560888640841824,1.9074056591114754,-2.3908903838383253,9.591012562167313,6.1999969482421875,-1.6172545987345188,-0.7635017395019474,-4.907973831469008,3.3809703524651127,-2.8357377854854775,1.3087343064815826,-2.9799957275390625,34.20397620464236,-1.9470230593010314,2.0722360459835283,2,1.1550025939941406,2.5100021362304688,3.1325016021728516,-1.5324974060058594,-9.029998779296875,3,-0.03228201186901669,1.196078196712483,81.27999877929688,1.7244219366698506,79.66000366210938,-1.0427377179597532,78.68000030517578,-0.03228201186901669
8562,2023-02-03,79.16000366210938,80.08000183105469,77.66000366210938,79.30000305175781,1251900.0,-0.020902842843623093,1.8470617802550915,-1.1667090539165819,44.0535013339361,39.95915297639088,1.3066894863620604,2.740052959459689,3.547294027795118,-0.820459778761716,9.90060466878494,3.1899948120117188,-1.5318397694127412,-2.2969966888427678,-6.568351222267495,1.9743578445819594,-4.432673955555131,-0.16131942213040418,6.9799957275390625,17.688688157338348,-21.21138766926341,2.1356772667123662,2,2.7399978637695312,4.094997406005859,4.744997024536133,0.15749740600585938,-5.890007019042969,4,-0.028423444870013137,-6.294127150819937,80.8499984741211,1.196078196712483,81.27999877929688,1.7244219366698506,79.66000366210938,-0.028423444870013137
8563,2023-02-06,75.56999969482422,78.79000091552734,75.4800033569336,78.38999938964844,1184700.0,-0.04535123548767017,-1.2066706509161655,20.142942779291552,35.16854529759348,38.994178510052436,4.294867404714012,6.095187309627761,7.041137889252099,2.711518434371726,9.871331165929401,3.6800003051757812,-1.7453115418856555,-5.539500808715815,-10.518888280931165,-0.5601133365004642,-8.029194544823483,-3.0498070726081465,10.569999694824219,0.8442436339979116,-40.328895538709986,2.4896937361076734,2,5.240001678466797,6.595001220703125,7.787500381469727,4.295001983642578,-2.8000030517578125,0,-0.009924573283429106,1.8470617802550915,79.16000366210938,-6.294127150819937,80.8499984741211,1.196078196712483,81.27999877929688,-0.009924573283429106
8564,2023-02-07,78.44000244140625,78.93000030517578,74.7699966430664,75.13999938964844,900400.0,0.03797807010946164,-1.0594033977172295,-1.170213974779708,46.0878470054538,39.98111714240322,1.2927376964498762,2.9428952324044815,4.075313058184449,-0.18368475310526833,10.203128590629495,4.160003662109375,-1.7653799403240953,-2.394498062133792,-7.32293118083409,2.5339350565665058,-4.858714621483941,0.06971849721635692,7.273597106933593,32.27796756199636,-13.239930593606942,2.4642165593501475,2,2.014995574951172,3.3699951171875,4.659997940063477,1.4249992370605469,-4.950004577636719,1,-0.04971954875692619,-1.2066706509161655,75.56999969482422,1.8470617802550915,79.16000366210938,-6.294127150819937,80.8499984741211,-0.04971954875692619
8565,2023-02-08,77.0,78.56999969482422,76.83000183105469,77.93000030517578,634700.0,-0.018358011175253486,-1.7401613591171505,-0.281818013677411,40.73349616832866,39.62667196539979,2.5580995551288197,3.8277920603202347,5.379427243581631,1.2356608343931157,10.670157520814577,1.7399978637695312,-2.0564615978570373,-3.3575004577636776,-7.781715643907063,1.0667147283797078,-5.56960805083537,-1.1453928646919849,8.056983374023432,19.613041497320317,-27.02412381114045,2.212107593071693,2,3.454998016357422,4.80999755859375,6.100000381469727,2.865001678466797,-4.69000244140625,2,-0.038181849888392905,-1.0594033977172295,78.44000244140625,-1.2066706509161655,75.56999969482422,1.8470617802550915,79.16000366210938,-0.038181849888392905
8566,2023-02-09,75.86000061035156,78.69999694824219,75.47000122070312,77.44999694824219,1233900.0,-0.014805186878551146,-1.72574040690188,1.7096729205804901,36.61568613292283,38.57803343737411,3.3513462677412065,4.343015863287576,6.436559568228375,2.3832125034088847,10.634411315172096,3.2299957275390625,-2.1295087379183286,-3.9594997406005916,-7.748532882782243,-0.1704665984189404,-5.85401631169141,-2.064983169509773,8.579763559814452,20.527361625763476,-22.774309154609846,1.8945165710908234,2,4.594997406005859,5.9499969482421875,7.239999771118164,4.005001068115234,-3.3000030517578125,3,-0.05127866277814952,-1.7401613591171505,77.0,-1.0594033977172295,78.44000244140625,-1.2066706509161655,75.56999969482422,-0.05127866277814952
8567,2023-02-10,76.29000091552734,76.7300033569336,74.75,75.29000091552734,1138100.0,0.005668340386450144,1.1063810791507045,-0.6289322661753133,35.38012000306365,38.58248848524227,2.406225716025588,3.6363520101324553,5.953818260892291,1.9777518738781197,10.927739469382807,1.9800033569335938,-2.045109231412752,-3.235499572753909,-7.1664422911272965,0.6954431456194783,-5.200970931940603,-1.2700282135672154,7.569577203012699,36.842124475935464,-1.1518019569968772,1.9654713591866946,2,4.154998779296875,5.509998321533203,6.882499694824219,3.575000762939453,-2.44000244140625,4,-0.05859222921825058,-1.72574040690188,75.86000061035156,-1.7401613591171505,77.0,-1.0594033977172295,78.44000244140625,-0.05859222921825058
8568,2023-02-13,77.08999633789062,77.73999786376953,76.16000366210938,76.58999633789062,1318200.0,0.010486242138718627,-1.32354591149807,0.5,42.02292716553678,40.03819190854131,1.5164392666050617,2.6775003733791607,5.00540387501357,1.2227253037536912,10.912525203472963,1.5799942016601562,-2.151029694385329,-2.2475040435790987,-6.270306951234261,1.7752988640760634,-4.258905497406673,-0.23610258975152476,6.040815531166217,55.980769546671624,16.925131288687766,2.0114014538275793,2,3.3550033569335938,4.710002899169922,6.0825042724609375,2.775005340576172,-4.6399993896484375,0,-0.04955246953289383,1.1063810791507045,76.29000091552734,-1.72574040690188,75.86000061035156,-1.7401613591171505,77.0,-0.04955246953289383
8569,2023-02-14,77.0,77.66999816894531,75.27999877929688,75.27999877929688,1520800.0,-0.0011674191486035213,-1.7790670853959298,3.44000244140625,42.5329754965549,40.869590549525,1.3292148395038481,2.597448180675002,4.897097371680346,1.372952150393445,11.215626526713013,2.3899993896484375,-2.3882423867542286,-2.145000457763672,-6.231025768793685,1.9410248532663417,-4.1880131132786715,-0.10198780224867221,5.460346919532299,56.9620693251747,17.251735591532658,2.043012655515005,2,3.4449996948242188,4.799999237060547,6.1725006103515625,3.115001678466797,-5.0800018310546875,1,-0.054935108531605104,-1.32354591149807,77.08999633789062,1.1063810791507045,76.29000091552734,-1.72574040690188,75.86000061035156,-0.054935108531605104
8570,2023-02-15,76.80000305175781,77.30999755859375,75.95999908447266,76.70999908447266,604600.0,-0.0025973629641842244,1.4324450645753286,0.052327850818828625,40.568067011120675,40.35146284605676,0.9240702883362388,2.6838052294775707,4.9478281853213275,1.656698578734364,11.342275387994938,1.3499984741210938,-2.2138403025678457,-2.185497665405279,-6.380238793464002,2.009243462653444,-4.282868229434641,-0.0881271013759175,5.043516114211897,51.8988515337992,12.895924793717015,2.0973705640293585,2,0.6149978637695312,4.999996185302734,6.37249755859375,3.3149986267089844,-4.260002136230469,2,-0.04309902417266276,-1.7790670853959298,77.0,-1.32354591149807,77.08999633789062,1.1063810791507045,76.29000091552734,-0.04309902417266276
8571,2023-02-16,76.23999786376953,77.19999694824219,75.27999877929688,75.47000122070312,815000.0,-0.007291733928849964,-2.3391228198204774,8.55514113757735,36.51224798569416,39.513545807363215,0.8508539689607773,3.0413916153302694,5.416359768146123,2.294693998622307,11.251712827040688,1.9199981689453125,-2.029134826763709,-2.518002700805667,-6.793434127182124,1.75742872557079,-4.655718413993895,-0.3802869876174384,5.036039768922606,49.83274007731466,13.819162405836863,2.1377157131882303,2,0.6000022888183594,5.560001373291016,7.327503204345703,3.8750038146972656,-2.8299942016601562,3,-0.0515477494136104,1.4324450645753286,76.80000305175781,-1.7790670853959298,77.0,-1.32354591149807,77.08999633789062,-0.0515477494136104
8572,2023-02-17,75.95999908447266,76.25,75.01000213623047,75.80999755859375,822500.0,-0.003672596893263269,2.397238798950702,0.19480802576170422,41.5632690924236,40.22407067345545,0.7031388559370271,3.0443001466691157,5.661964541978307,2.655758598106601,11.327233680831226,1.2399978637695312,-2.086927778171571,-2.523001480102536,-6.774125349311561,1.7281223891064883,-4.648563414707041,-0.39743954549803107,4.793955537604106,34.798477472291,-3.159571691457181,2.125561934604512,2,0.8800010681152344,4.569999694824219,8.227500915527344,4.155002593994141,-4.339996337890625,4,-0.04476042083805021,-2.3391228198204774,76.23999786376953,1.4324450645753286,76.80000305175781,-1.7790670853959298,77.0,-0.04476042083805021
8573,2023-02-21,73.66000366210938,75.79000091552734,73.61000061035156,74.77999877929688,810900.0,-0.03027903436130286,-2.573767416264352,-7.4665581608260005,32.798152495260055,38.74743795010059,3.0214465114793683,4.91668901533194,7.900130681234401,5.054366463328691,11.932293886638346,2.3499984741210938,-2.4562936356290095,-4.391497039794928,-8.765738917887987,-0.01725516170186836,-6.57861797884145,-2.204376100748405,6.613634590201244,1.2316030006464318,-34.56917802518668,2.187120939046529,2,2.4949951171875,6.214996337890625,10.672496795654297,6.454998016357422,-1.600006103515625,1,0.0025793483921512372,2.397238798950702,75.95999908447266,-2.3391228198204774,76.23999786376953,1.4324450645753286,76.80000305175781,0.0025793483921512372
8574,2023-02-22,74.23999786376953,74.26000213623047,72.83000183105469,74.12000274658203,1051200.0,0.00787393663894842,16.87459469769216,-0.10713896457765668,28.536564601719675,37.39222333158848,1.9925682786476813,4.080436438131343,7.222507494231365,4.548976927131378,12.117027469836513,1.4300003051757812,-2.703000603733855,-3.516002655029297,-8.087398918774682,1.0553936087160878,-5.801700786901989,-1.2303045231566045,5.36727662434518,31.473155745382336,1.3723627258564122,2.2856981318726928,2,1.5250015258789062,5.245002746582031,10.110002517700195,5.875003814697266,-1.80999755859375,2,-0.02411100440509173,-2.573767416264352,73.66000366210938,2.397238798950702,75.95999908447266,-2.3391228198204774,76.23999786376953,-0.02411100440509173
8575,2023-02-23,74.2699966430664,75.30999755859375,73.11000061035156,74.51000213623047,1213400.0,0.00040407839655287603,1.3913057900585475,-2.0001271617497456,29.437474668001812,36.59464427993059,1.7149379709763366,3.8077647023124257,7.132545476978919,4.610561596645084,11.67736521859902,2.1999969482421875,-2.46939567168576,-3.208003616333002,-7.9223481707583545,1.5063409380923503,-5.565175893545671,-0.850831339120333,4.524005126201104,32.95186318053577,3.230880080406756,2.357172277212676,2,1.0150032043457031,5.215003967285156,10.08000373840332,5.845005035400391,-0.07999420166015625,3,-0.03164128962351964,16.87459469769216,74.23999786376953,-2.573767416264352,73.66000366210938,2.397238798950702,75.95999908447266,-0.03164128962351964
8576,2023-02-24,72.4800033569336,73.38999938964844,72.13999938964844,73.20999908447266,677800.0,-0.024101162879208493,1.293585687487751,3.0415792485218387,29.254635809761567,35.914034925119246,3.3246838392154956,5.24943075784131,8.768004012238237,6.489166013809083,11.753754754303419,2.1299972534179688,-2.7372631379209196,-4.605997085571289,-9.619635261627437,0.40764109048485864,-7.11281617359937,-2.099177997543208,5.598318419748381,8.27260138182979,-22.021503150948543,2.5068190880280756,2,2.4599952697753906,6.659996032714844,11.767496109008789,8.222496032714844,1.279998779296875,4,0.0008277808473364789,1.3913057900585475,74.2699966430664,16.87459469769216,74.23999786376953,-2.573767416264352,73.66000366210938,0.0008277808473364789
8577,2023-02-27,72.68000030517578,73.94000244140625,72.4000015258789,73.1500015258789,919700.0,0.002759339665828753,-1.9902965838049242,0.6438410568340963,38.630980322007865,35.53715194250493,2.8594590880455115,4.615853950578099,8.283658438939469,6.343637227834165,12.093913092213263,1.5400009155273438,-2.7801942456808746,-3.9805000305175753,-8.972023262793456,1.0110232017583058,-6.476261646655516,-1.4847384143796347,4.5669563373215,14.794539446043482,-18.430618827467264,2.4957616161379423,2,2.2249984741210938,6.459999084472656,11.09499740600586,8.022499084472656,1.1200027465820312,0,0.010044074764287148,1.293585687487751,72.4800033569336,1.3913057900585475,74.2699966430664,16.87459469769216,74.23999786376953,0.010044074764287148
8578,2023-02-28,72.63999938964844,73.05999755859375,72.01000213623047,72.1500015258789,949600.0,-0.0005503703269039706,-1.7272727272727273,-1.0425459385754172,20.64768167735916,33.105452629260945,2.4606043019411032,4.406052578834846,8.038463896117491,6.3765939293523815,12.274154093285077,1.0499954223632812,-2.6371553857180885,-3.718500900268552,-8.921934220775967,1.484932420238863,-6.320217560522252,-1.1167842400148515,3.891983237450006,19.090852343267745,-13.6652962249095,2.601716660253707,2,2.020000457763672,6.435001373291016,11.134998321533203,9.694999694824219,1.4000015258789062,1,-0.014041804124956592,-1.9902965838049242,72.68000030517578,1.293585687487751,72.4800033569336,1.3913057900585475,74.2699966430664,-0.014041804124956592
8579,2023-03-01,74.91000366210938,75.80000305175781,72.27999877929688,72.27999877929688,2022100.0,0.031250059079494186,-1.676804362961244,5.367380303620085,40.24275918271977,33.069307314994184,-0.15314850071807484,1.8571619234361663,5.588224896608551,4.112713849588687,11.928312012269595,3.5200042724609375,-2.448620834392216,-1.2109966278076172,-6.209517566703653,3.7875243110884185,-3.710257097255635,1.2882638416404006,0.8984620864501949,76.51717217264572,40.359462973337216,2.499260469448017,3,-0.3050041198730469,4.164997100830078,8.864994049072266,7.861248016357422,0.7399978637695312,2,-0.038045734403791,-1.7272727272727273,72.63999938964844,-1.9902965838049242,72.68000030517578,1.293585687487751,72.4800033569336,-0.038045734403791
8580,2023-03-02,77.5999984741211,78.12000274658203,72.70999908447266,72.70999908447266,1472200.0,0.035909687364924725,-1.2126807105791164,1.859311905314458,57.09625567616443,35.35641928060199,-3.0371152060449873,-1.1833353123013808,2.8038880870915506,1.4424319505578609,12.229365434149955,5.410003662109375,-2.4407165452155937,1.6629981994628906,-2.77546538230942,6.101461781235201,-0.5562335914232648,3.882229990349046,-5.589996337890625,91.48929262658424,51.150432303688234,2.2192317908861536,3,-2.5349960327148438,1.4750022888183594,6.174999237060547,6.153751373291016,-2.4099960327148438,3,-0.06662368905418803,-1.676804362961244,74.91000366210938,-1.7272727272727273,72.63999938964844,-1.9902965838049242,72.68000030517578,-0.06662368905418803
8581,2023-03-03,78.23999786376953,79.11000061035156,77.30000305175781,77.75,852500.0,0.008247414977229361,-1.6043284720811903,0.10020407462765742,57.81877116901932,37.16258617800151,-3.7588645209981593,-2.1385390863653697,2.1262965976321198,0.8782796912269077,12.26806861177649,1.80999755859375,-2.431299795663463,2.433497619628909,-1.5241850229002978,6.391180262158116,0.45465629836429855,4.41233894089352,-6.107795715332031,87.74643755554146,45.0251770686286,1.9788413212646068,3,-2.6799964904785156,0.8350028991699219,4.485002517700195,5.513751983642578,-0.43999481201171875,4,-0.05176374658668936,-1.2126807105791164,77.5999984741211,-1.676804362961244,74.91000366210938,-1.7272727272727273,72.63999938964844,-0.05176374658668936
8582,2023-03-06,76.91000366210938,78.27999877929688,76.61000061035156,78.08999633789062,702100.0,-0.01699890385958247,1.1410266442349075,-2.4081588166601793,49.307718852630266,38.996982439931536,-2.5478770455243733,-1.0390233280634504,3.394731950797933,2.3231026962828025,12.918227481695855,1.6699981689453125,-2.4026875957808613,1.21600341796875,-2.4580609065772165,4.8900677425147165,-0.6210287443042262,3.053035580241726,-4.498689575195314,69.01412083029321,26.81468312336225,1.8370321622729815,3,-1.3500022888183594,2.164997100830078,4.969997406005859,7.34124755859375,4.30999755859375,0,-0.04095698057326702,-1.6043284720811903,78.23999786376953,-1.2126807105791164,77.5999984741211,-1.676804362961244,74.91000366210938,-0.04095698057326702
8583,2023-03-07,74.81999969482422,76.93000030517578,74.70999908447266,76.93000030517578,630400.0,-0.027174669974886823,1.104265951215279,1.7881472094346453,42.73332122800887,40.57439984285256,-0.3084615195966336,1.0455157145393343,5.3286326993086846,4.526967263530423,13.259439207011678,2.220001220703125,-2.3006818044030837,-0.8365005493164119,-4.531146233154928,2.858145134522104,-2.683823391235663,1.010822292602839,-2.1407381469726516,37.188876055324826,-3.0133461809793545,1.8473228419192578,3,0.7400016784667969,4.255001068115234,7.060001373291016,9.431251525878906,8.730003356933594,1,-0.013632673713268706,1.1410266442349075,76.91000366210938,-1.6043284720811903,78.23999786376953,-1.2126807105791164,77.5999984741211,-0.013632673713268706
8584,2023-03-08,74.54000091552734,75.94000244140625,74.19000244140625,75.02999877929688,1192800.0,-0.0037422985891329974,-1.9411892931559545,0.2322264085449194,42.506613753267665,42.026526407882095,0.02075005325130519,1.0733884507834262,5.453148521337809,4.916801771602167,13.492361050251725,1.75,-2.3309747848703495,-0.9214992523193359,-4.403108609068781,2.560110104430109,-2.6623039306940512,0.8193054260553794,-1.6035098051757757,28.593771792943052,-9.710490863645198,1.74080467837472,3,1.0200004577636719,4.534999847412109,7.307500839233398,9.091251373291016,10.699996948242188,2,-0.006707807805994337,1.104265951215279,74.81999969482422,1.1410266442349075,76.91000366210938,-1.6043284720811903,78.23999786376953,-0.006707807805994337
8585,2023-03-09,74.05999755859375,76.6500015258789,74.0199966430664,74.9800033569336,822100.0,-0.0064395405290853525,-4.25996963524143,1.8775710393149085,42.733321228008876,43.52415812102069,0.5228116234589208,1.3932748290506254,5.775977654336728,5.480694600941348,13.644876442113729,2.6300048828125,-1.9939465541121137,-1.25450248718262,-4.710775647355007,2.201770672989767,-2.9826390672688206,0.4736340929035805,-0.8765660682421839,0.7858719911505089,-34.57050961820159,1.728136580086197,3,1.5000038146972656,5.015003204345703,7.787504196166992,9.57125473022461,11.170005798339844,3,0.021469133401296636,-1.9411892931559545,74.54000091552734,1.104265951215279,74.81999969482422,1.1410266442349075,76.91000366210938,0.021469133401296636
8586,2023-03-10,71.97000122070312,74.0,70.97000122070312,73.87000274658203,897100.0,-0.028220313351173032,1.8055595782632499,2.0652060338179075,38.1320527186964,43.46872172065275,2.8305151503234356,3.34858330271112,7.698037092936232,7.667588938115131,13.776756287206169,3.089996337890625,-1.6728584524275192,-3.149998855590823,-6.902167674360484,0.602169963178838,-5.026083264975654,-1.2739144462059926,7.1399993896484375,13.679895129710188,-20.84870908391619,1.8760844093848308,3,3.0699996948242188,6.584999084472656,9.877500534057617,11.389999389648438,12.360000610351562,4,0.04474088045140734,-4.25996963524143,74.05999755859375,-1.9411892931559545,74.54000091552734,1.104265951215279,74.81999969482422,0.04474088045140734
8587,2023-03-13,71.81999969482422,73.29000091552734,69.80999755859375,71.75,987000.0,-0.002084222916974965,1.3122929482646308,-0.03684191505679879,43.72439842977903,46.03280135981051,3.1801202156469515,3.3165757014828188,7.7238977254711045,7.861509096754816,13.839274746540312,3.4800033569335938,-1.3783309472126604,-3.076500320434576,-7.06057959780685,0.907578956937698,-5.068539959120713,-1.084460681748439,7.127200927734378,28.230356191862054,-10.075933567250207,1.9920396386861379,3,2.6399993896484375,3.125,10.86250114440918,11.540000915527344,13.160003662109375,0,0.0832637619373946,1.8055595782632499,71.97000122070312,-4.25996963524143,74.05999755859375,-1.9411892931559545,74.54000091552734,0.0832637619373946
8588,2023-03-14,73.2699966430664,74.08000183105469,72.29000091552734,72.93000030517578,971500.0,0.020189319888658908,-1.209884334262678,4.857111716621254,46.87700499030726,46.76993978287579,2.0438153260795673,1.6503338443586983,6.042190156408935,6.438521402347476,14.150170724289241,2.2600021362304688,-0.8898754346592739,-1.4355033874511776,-5.3423309802355305,2.4713242053331754,-3.388917183843347,0.5179104089409918,5.311715856933603,50.58475259694847,10.942611927222977,1.9534137963921734,3,1.19000244140625,1.19000244140625,9.307504653930664,9.985004425048828,8.770004272460938,1,0.10850286531832443,1.3122929482646308,71.81999969482422,1.8055595782632499,71.97000122070312,-4.25996963524143,74.05999755859375,0.10850286531832443
8589,2023-03-15,72.7699966430664,72.83999633789062,70.9000015258789,72.11000061035156,805000.0,-0.006824075650443184,3.850014782036488,1.9411857104389194,45.31249552964738,45.46063309992945,2.467853065908585,1.915386973195993,6.351150543295361,7.013193926693276,14.370342607955525,2.3699951171875,-0.6378301761413496,-1.7240032196044979,-5.565260704819394,2.1172542656103985,-3.644631962211946,0.19662552300295033,5.460847259277358,43.27481531633526,2.671296248293608,1.9206287426074458,3,1.69000244140625,1.69000244140625,8.717504501342773,9.395004272460938,10.700004577636719,2,0.14813806384473072,-1.209884334262678,73.2699966430664,1.3122929482646308,71.81999969482422,1.8055595782632499,71.97000122070312,0.14813806384473072
8590,2023-03-16,73.48999786376953,73.56999969482422,71.95999908447266,72.52999877929688,621200.0,0.009894204396280193,1.8749940395501392,1.454552810755199,53.38243470297981,44.967706825925056,1.2332243804782763,0.9852059163855529,5.455820586783645,6.404305230033884,14.498797108219561,1.6100006103515625,-0.15991495681488743,-0.8385017395019503,-4.544259511577323,2.8672560325734224,-2.6913806255396366,1.014377146535736,4.404012184824239,86.18259070394048,39.775542514040694,1.8528788860376877,3,0.5550003051757812,0.970001220703125,7.642499923706055,8.319999694824219,10.610000610351562,3,0.1598857033821297,3.850014782036488,72.7699966430664,-1.209884334262678,73.2699966430664,1.3122929482646308,71.81999969482422,0.1598857033821297
8591,2023-03-17,72.30999755859375,73.55999755859375,72.08999633789062,73.52999877929688,1278100.0,-0.016056610960353823,1.2968790978232363,-1.2708358168625675,48.83720038075052,44.915426995716196,1.657944417515651,1.9559678152308493,6.383202997865396,7.685053963585787,14.436023023247934,1.470001220703125,-0.09592499098181406,-1.8220020294189396,-5.517755579664026,1.873751520826147,-3.669878804541483,0.025874745703603708,5.260651990400021,58.54795078598766,7.805789737642229,1.8478767751225416,3,1.0600013732910156,2.1500015258789062,8.822500228881836,9.5,6.420005798339844,4,0.17867523488533643,1.8749940395501392,73.48999786376953,3.850014782036488,72.7699966430664,-1.209884334262678,73.2699966430664,0.17867523488533643
8592,2023-03-20,72.55999755859375,73.69000244140625,72.0,72.51000213623047,700100.0,0.0034573365847152537,-2.1588839689975545,-0.040979813392700806,49.751855287569576,45.69526411344517,0.811324647160717,1.5159094253249634,5.945981276992853,7.536323010973021,14.27051054726887,1.69000244140625,-0.4865798561981336,-1.4020019531249943,-5.0562692681921675,2.252265361942179,-3.229135610658574,0.42513170440858516,4.700225910784013,52.20112809464287,-2.439591265683873,1.8271336575335857,3,0.6700019836425781,1.9000015258789062,8.572500228881836,9.25,5.850006103515625,0,0.1622106486836139,1.2968790978232363,72.30999755859375,1.8749940395501392,73.48999786376953,3.850014782036488,72.7699966430664,0.1622106486836139
8593,2023-03-21,73.8499984741211,74.04000091552734,72.66000366210938,73.05000305175781,603700.0,0.017778403513390995,1.3389777907089515,16.001373416755683,46.499320459436944,46.138898191908424,-0.7048649329641279,0.2538892992044879,4.472473873508591,6.304945797703482,13.636846303266804,1.4800033569335938,-0.951587263166985,-0.12150077819823935,-3.773449601416104,3.530448045019625,-1.9474751898071787,1.7044736334107,3.1122159588253027,93.94896565799897,40.33737616797162,1.825974411608933,3,-0.6199989318847656,0.6100006103515625,7.272500991821289,7.950000762939453,3.8499984741210938,1,0.15071096970587927,-2.1588839689975545,72.55999755859375,1.2968790978232363,72.30999755859375,1.8749940395501392,73.48999786376953,0.15071096970587927
8594,2023-03-22,72.44999694824219,74.48999786376953,72.37000274658203,73.79000091552734,616700.0,-0.01895736702512596,-1.8266745334601515,-1.6750145436165444,31.40793468135844,44.88052190894726,0.41067939319955826,1.594672275559816,5.623139230238792,7.734908656374088,12.681793454870999,2.1199951171875,-1.2619830218258983,-1.432002258300784,-5.143496242590615,2.279491725989047,-3.2877492504456995,0.42374473384413136,4.226128809730099,19.367513841477386,-28.23613611865989,1.855746992144918,3,-0.2999992370605469,2.0100021362304688,8.672502517700195,9.35000228881836,7.430000305175781,2,0.13236721009299957,1.3389777907089515,73.8499984741211,-2.1588839689975545,72.55999755859375,1.2968790978232363,72.30999755859375,0.13236721009299957
8595,2023-03-23,71.91999816894531,73.30000305175781,71.31999969482422,72.69999694824219,718600.0,-0.007315373383321222,-1.0000077064757515,0.5820869179045417,27.00145313890775,43.64378862230407,0.6763180635689139,2.0444058757511243,5.808683890921287,8.316520864658443,12.268316340108695,1.9800033569335938,-1.3325344273668378,-1.8445011138915959,-5.651832614745132,1.9628303869619401,-3.748166864318364,0.05916463653517212,4.481482461051826,18.92740759281633,-22.623622097477543,1.9036657504267702,3,0.22999954223632812,2.5400009155273438,9.20250129699707,9.880001068115234,7.310005187988281,3,0.1605951521943314,-1.8266745334601515,72.44999694824219,1.3389777907089515,73.8499984741211,-2.1588839689975545,72.55999755859375,0.1605951521943314
8596,2023-03-24,72.54000091552734,72.87000274658203,70.33000183105469,71.58999633789062,825400.0,0.008620728064058003,2.1552644922213746,-1.2179564928205329,33.23100308044704,42.47785580571163,0.16279201705806656,1.5063603394970642,4.8417505213467535,7.753338561197722,11.667406161785046,2.5400009155273438,-1.37781823134965,-1.2274982452392607,-5.030660613035167,2.5756641225566455,-3.129079429137221,0.6740829386586995,3.597820391613652,53.125028656106544,14.426282262348842,1.9015811838979542,3,-0.13000106811523438,1.9199981689453125,7.067499160766602,9.259998321533203,7.659996032714844,4,0.15936031724145328,-1.0000077064757515,71.91999816894531,-1.8266745334601515,72.44999694824219,1.3389777907089515,73.8499984741211,0.15936031724145328
8597,2023-03-27,73.41000366210938,73.9000015258789,72.69000244140625,73.12999725341797,636300.0,0.011993420672756105,-1.0862124530560433,0.2947421678619327,44.03050206045242,42.161577702394425,-0.5117677605084765,0.731348351694038,3.771232598262486,6.942758336387442,11.10841004347376,1.3600006103515625,-1.3820670849874546,-0.39399566650391193,-4.167105873320793,3.379114540312969,-2.2805507699123524,1.4925594369045285,2.474704695089727,74.03857616288772,33.69687894741419,1.8865551034084405,3,-1.0000038146972656,1.0499954223632812,5.909996032714844,8.389995574951172,12.569999694824219,0,0.07246968300548029,2.1552644922213746,72.54000091552734,-1.0000077064757515,71.91999816894531,-1.8266745334601515,72.44999694824219,0.07246968300548029
8598,2023-03-28,71.62000274658203,73.43000030517578,71.41999816894531,73.1500015258789,504800.0,-0.024383610219750662,-1.0828952049650156,-5.464156290019345,39.039051939423096,41.46452841459173,1.139386539258524,2.572931128168136,5.378338227701391,8.730363292773347,10.55166720777654,2.0100021362304688,-1.1591340614381664,-2.1329967498779325,-5.998788384215771,1.7327948844599064,-4.065892567046845,-0.20010093270902019,4.0217171786728585,31.00966696560717,-10.371180749543992,1.9328958171689192,3,0.7899971008300781,2.839996337890625,7.064996719360352,10.179996490478516,12.409996032714844,1,0.09480592928141696,-1.0862124530560433,73.41000366210938,2.1552644922213746,72.54000091552734,-1.0000077064757515,71.91999816894531,0.09480592928141696
8599,2023-03-29,72.05999755859375,72.79000091552734,71.66999816894531,72.4000015258789,518600.0,0.006143462652027365,1.0,0.22222499252019548,42.46987882590042,40.252022206027355,0.6571984411488074,2.0116096857773584,4.756790003160205,8.335773597746481,11.130135929604307,1.1699981689453125,-1.0368609245159917,-1.5505016326904268,-5.446710552392489,2.345707287011635,-3.498606092541465,0.3976028271606111,3.348453471994688,48.45926821918803,1.8631480412833952,1.948104459851031,3,0.3500022888183594,2.4000015258789062,5.9550018310546875,9.170001983642578,11.069999694824219,2,0.07826810409010099,-1.0828952049650156,71.62000274658203,-1.0862124530560433,73.41000366210938,2.1552644922213746,72.54000091552734,0.07826810409010099
8600,2023-03-30,72.43000030517578,73.0199966430664,71.9800033569336,72.77999877929688,487900.0,0.005134648336355685,1.5060254253646967,1.0293952653427578,51.989614524354316,40.60229044420556,0.1352450793020239,1.3011341967465313,4.233514702039841,7.984848020726517,11.926028376269599,1.0399932861328125,-1.0661042833993548,-0.9219989776611328,-4.363178022310635,2.519180066988369,-2.6425884999858766,0.798590544663611,2.7545125865328686,58.82349169849144,7.73058769311065,1.7205895223247507,3,-0.020000457763671875,2.029998779296875,5.194999694824219,8.40999984741211,9.839996337890625,3,0.10285788922894445,1.0,72.05999755859375,-1.0828952049650156,71.62000274658203,-1.0862124530560433,73.41000366210938,0.10285788922894445
8601,2023-03-31,74.19000244140625,74.30000305175781,72.83999633789062,72.94999694824219,596700.0,0.024299352876085756,1.0,-3.5428882833787467,58.99772856167149,41.62960969688355,-1.486337849587727,-0.8198759646823532,2.3117408065575376,6.2608576884088905,12.216966807484598,1.8700027465820312,-0.9822518128655986,1.0405029296875057,-1.5646633465637763,3.6456692059387876,-0.2620802084381353,2.3430860678131467,0.779529836977801,96.18054083838426,40.45261834977856,1.3025831381256419,3,-1.7800025939941406,0.26999664306640625,3.194997787475586,6.649997711181641,6.8899993896484375,4,0.0679336938896562,1.5060254253646967,72.43000030517578,1.0,72.05999755859375,-1.0828952049650156,71.62000274658203,0.0679336938896562
8602,2023-04-03,73.76000213623047,73.77999877929688,72.16000366210938,73.72000122070312,790700.0,-0.005795933293241018,39.50281354315689,0.03225865993970344,52.01648199150281,42.24262764489087,-0.9702478523665263,-0.6724422936099188,2.550037980025138,6.679987065460978,12.874851549024585,2.029998779296875,-1.1189168403874419,0.7680027008056669,-1.1771900409166989,2.7131954425280327,-0.20459367005551599,1.7405990716668498,1.0031487533619696,81.25,23.844085054607703,0.9725963708611816,4,-1.3500022888183594,0.6999969482421875,3.279996871948242,6.734996795654297,7.439994812011719,0,0.08731012236303104,1.0,74.19000244140625,1.5060254253646967,72.43000030517578,1.0,72.05999755859375,0.08731012236303104
8603,2023-04-04,73.80000305175781,74.87999725341797,73.47000122070312,73.94000244140625,833600.0,0.0005423117457814541,-2.524976635068378,-3.499904634751097,54.40549838046824,44.79791250034751,-1.1377309892764913,-0.8356195118969509,2.2880887100862424,6.646761343749546,13.448722132342045,1.4099960327148438,-1.0814794880125191,0.8590034484863338,-0.9317444428874921,2.6497513398601598,-0.036370497200579166,1.7543773941732468,-3.9900054931640625,66.3553112247202,6.866056214219007,0.8953739456869149,4,-1.1950035095214844,0.6599960327148438,3.2224960327148438,6.694995880126953,8.129997253417969,1,0.1650406477169606,39.50281354315689,73.76000213623047,1.0,74.19000244140625,1.5060254253646967,72.43000030517578,0.1650406477169606
8604,2023-04-05,74.04000091552734,74.55999755859375,72.58000183105469,73.73999786376953,1054600.0,0.0032520034396368303,1.9552255801771847,-2.1428882833787464,52.45317895785663,47.62588203578627,-1.26108454948141,-1.1752525581113957,1.8933443252581696,6.40434502921822,14.005234806255107,1.9799957275390625,-1.0687450564933272,1.1240013122558565,-0.5848422017172794,2.8328448262289925,0.26957955526928856,1.9784230692424245,-4.128603363037115,71.03454807581004,14.305415494194591,0.8544217569865693,4,-1.4350013732910156,0.4199981689453125,2.8274993896484375,6.3899993896484375,7.260002136230469,2,0.13492703592976962,-2.524976635068378,73.80000305175781,39.50281354315689,73.76000213623047,1.0,74.19000244140625,0.13492703592976962
8605,2023-04-06,75.6500015258789,75.80999755859375,74.0999984741211,74.37999725341797,1047000.0,0.02174501067589696,1.1509471987101976,4.233304511469407,64.3470874279583,51.083224741065294,-2.5550309669966254,-2.8037775856198266,0.15443112847671614,4.705340849444781,14.652972490608773,1.7699966430664062,-1.0503229151142506,2.654501724243161,0.6071504804897501,4.701852967996572,1.6308261023664556,3.678177346119867,-5.639231979370123,95.61653971890337,37.50157284927604,1.0236756218767078,4,-2.035003662109375,-1.19000244140625,1.1899986267089844,4.779998779296875,5.430000305175781,3,0.09887634602334083,1.9552255801771847,74.04000091552734,-2.524976635068378,73.80000305175781,39.50281354315689,73.76000213623047,0.09887634602334083
8606,2023-04-10,75.19000244140625,75.80999755859375,73.94000244140625,75.48999786376953,653400.0,-0.006080622276197767,2.978734974473853,-0.23621607333805913,61.09706130038295,52.97950910105757,-1.8769827771523921,-2.2031309124284775,0.4617179862245848,5.021343672067161,14.383001845376494,1.8699951171875,-0.6727800894110487,2.0335025787353516,-0.17443038654506893,4.241435544015772,0.9295360960951484,3.1374690613755547,-4.947263774414068,83.01380400157187,23.153132642937138,1.1039664826402076,4,-1.5750045776367188,-0.7300033569335938,1.8799991607666016,5.239997863769531,6.75,0,0.09416137746740239,1.1509471987101976,75.6500015258789,1.9552255801771847,74.04000091552734,-2.524976635068378,73.80000305175781,0.09416137746740239
8607,2023-04-11,77.80000305175781,78.22000122070312,75.0,75.45999908447266,1293100.0,0.034712069764666786,1.0251578060934385,-7.800132244856438,64.99621426945248,55.86363824883861,-4.245202962575519,-4.576809356742828,-2.301862090925354,2.3003821829331343,13.882837471036352,3.220001220703125,-0.08655919822612645,4.344503021240229,1.4013945656308948,7.287611476849563,2.872948793435569,5.8160572490448885,-7.334574029101574,92.55322314899234,35.47587437805711,1.4715542278046643,4,-2.8550033569335938,-3.7550048828125,-0.4825019836425781,2.6299972534179688,4.239997863769531,1,0.042159365689417694,2.978734974473853,75.19000244140625,1.1509471987101976,75.6500015258789,1.9552255801771847,74.04000091552734,0.042159365689417694
8608,2023-04-12,81.22000122070312,81.23999786376953,78.45999908447266,78.83000183105469,3711800.0,0.043958843634878786,1.2880717353628213,1.021365528888947,78.8676855263528,59.90783899333333,-6.884179140872206,-7.768995582853563,-5.757948274228156,-1.2403974498722619,14.031946347899519,3.4399948120117188,0.4604869788972792,7.367000961303717,2.8193143626393464,11.914687559968087,5.0931576619715315,9.640844260635902,-10.289297866164077,99.7690917756675,36.355196086659184,2.2738432993321886,4,-4.6100006103515625,-5.695003509521484,-3.9025001525878906,-0.7900009155273438,2.0499954223632812,2,-0.0002462973671544244,1.0251578060934385,77.80000305175781,2.978734974473853,75.19000244140625,1.1509471987101976,75.6500015258789,-0.0002462973671544244
8609,2023-04-13,83.55000305175781,83.58999633789062,81.22000122070312,82.02999877929688,1192500.0,0.028687537503517824,1.9625108481074225,0.6359852136550236,84.22601860691522,63.48966166917343,-8.284082225984335,-9.749857919518291,-8.129300622370494,-3.6636493956702765,14.0225984607148,2.3699951171875,0.8609604015041583,9.158002471923822,2.9124070881962894,15.403597855651356,6.035204780060056,12.280800163787589,-11.794556136480324,99.58556153960488,29.282665635422774,3.1227976918637697,4,-5.6750030517578125,-6.850006103515625,-6.232501983642578,-3.1200027465820312,0.32999420166015625,3,-0.01938961923889415,1.2880717353628213,81.22000122070312,1.0251578060934385,77.80000305175781,2.978734974473853,75.19000244140625,-0.01938961923889415
8610,2023-04-14,85.23999786376953,85.36000061035156,83.29000091552734,83.44999694824219,2043600.0,0.020227345904042515,1.0394021279554415,1.1776288711539427,85.16057216242248,66.3966442914791,-8.902030396099306,-11.082650739810973,-9.894085896955573,-5.370911845860505,14.462010058215919,2.0699996948242188,1.589738539250689,10.26049728393555,2.3764994437482727,18.144495124122827,6.318498363841911,14.202496204029188,-12.301096006230722,98.9491876898163,25.379817967086908,3.9419989200936367,4,-6.4799957275390625,-7.654998779296875,-7.922496795654297,-4.80999755859375,-1.029998779296875,4,-0.04622237107875826,1.9625108481074225,83.55000305175781,1.2880717353628213,81.22000122070312,1.0251578060934385,77.80000305175781,-0.04622237107875826
8611,2023-04-17,85.2300033569336,85.83000183105469,84.33000183105469,85.52999877929688,1560600.0,-0.00011725137360873994,2.3333276819395583,-0.1675951223046727,84.3604855669065,69.99042246652394,-8.002915515633873,-10.598482494839033,-9.94667769114676,-5.366203418399266,14.963826386008016,1.5,2.3052810905963526,9.604502487182614,0.603356506974535,18.605648467390694,5.103929497078568,14.105075477286661,-10.800569649057252,94.45984882107206,20.084414667293558,4.500572990104042,4,-6.025001525878906,-7.410003662109375,-7.912502288818359,-4.8000030517578125,-2.0200042724609375,0,-0.04869179118178801,1.0394021279554415,85.23999786376953,1.9625108481074225,83.55000305175781,1.2880717353628213,81.22000122070312,-0.04869179118178801
8612,2023-04-18,84.33000183105469,85.58000183105469,83.7300033569336,85.44999694824219,1271700.0,-0.010559679577974435,1.6811477222467934,3.7333740240583912,88.96384712573727,73.83023899377606,-6.085877462530249,-9.245512429382913,-9.066529037198961,-4.49054681668504,15.445784045968752,1.8499984741210938,2.893831203471507,8.116000747680658,-1.555360817071218,17.787362312432535,3.280319965304713,12.951681530056604,-8.30448858593337,79.64722603806828,-0.2048588641114435,4.835680782375939,4,-5.125,-6.510002136230469,-7.532501220703125,-4.420001983642578,-2.5999984741210938,1,-0.02834103329484705,2.3333276819395583,85.2300033569336,1.0394021279554415,85.23999786376953,1.9625108481074225,83.55000305175781,-0.02834103329484705
8613,2023-04-19,84.9800033569336,85.22000122070312,83.94000244140625,84.05000305175781,901800.0,0.00770783246490514,-1.2260818798803181,-0.8303610354223433,89.10414171834135,77.90256818938548,-5.568842489623108,-9.506322850553119,-9.613505419058114,-5.1629973414061965,16.110324590860607,1.279998779296875,3.313208031223013,8.209502029418942,-2.145794617232184,18.56479867607007,3.0318537060933863,13.387150352744499,-7.581861709781606,81.56185766629926,-2.167799271115058,5.1776483233255615,4,-5.095001220703125,-6.900001525878906,-10.277503967285156,-5.650005340576172,-2.6700057983398438,2,-0.03459640298032973,1.6811477222467934,84.33000183105469,2.3333276819395583,85.2300033569336,1.0394021279554415,85.23999786376953,-0.03459640298032973
8614,2023-04-20,82.04000091552734,84.02999877929688,81.41000366210938,84.02999877929688,1922800.0,-0.03459640298032973,1.6331637484520747,-2.13978194705366,75.17025262932405,79.10514210064835,-1.5362542520015978,-6.125058671744512,-6.6950396856757095,-2.2781361812928367,16.595665706357245,3.5699996948242188,3.871534809565645,4.789999389648443,-5.610964736237193,15.19096351553408,-0.41048267329436783,9.990481452591254,-3.461398842628981,14.253337429963164,-69.62664446178444,5.2004820629428155,4,-2.154998779296875,-3.9599990844726562,-7.5800018310546875,-2.710002899169922,1.4599990844726562,3,0.01499263424930386,-1.2260818798803181,84.9800033569336,1.6811477222467934,84.33000183105469,2.3333276819395583,85.2300033569336,0.01499263424930386
8615,2023-04-21,83.47000122070312,83.66999816894531,82.36000061035156,82.36000061035156,1047400.0,0.017430525222058346,-1.3603546635507595,-0.5577898502106712,74.733479468545,80.62029967488857,-1.9448557574864793,-7.004520643311906,-8.083981325567933,-3.76610040259132,16.731677581153058,1.6299972534179688,4.496813639288135,5.642499542236322,-4.794928976994157,16.079928061466802,0.4237852826210826,10.861213801851562,-3.8762031816628735,46.60629891358758,-34.24228179535859,5.218714259615241,4,-3.0550003051757812,-5.3899993896484375,-9.010002136230469,-4.140003204345703,-0.29000091552734375,4,0.004911896809858263,1.6331637484520747,82.04000091552734,-1.2260818798803181,84.9800033569336,1.6811477222467934,84.33000183105469,0.004911896809858263
8616,2023-04-24,84.0999984741211,84.2300033569336,83.37000274658203,83.5199966430664,1018900.0,0.00754758888468432,1.0475922326569909,0.5225238848030792,77.26793512114486,81.9838242139655,-1.316499976645673,-7.087443928239651,-8.628001539464861,-4.416776984587514,16.601035498001316,0.8600006103515625,5.227128775140798,5.6944969177246065,-4.7902736568041036,16.179267492253317,0.4521116304602515,10.936882204988962,-3.6331319041988195,64.50829719889492,-15.61660395189881,5.242385287264356,4,-1.9549980163574219,-6.019996643066406,-9.84749984741211,-4.770000457763672,-2.30999755859375,0,0.0013079739874837237,-1.3603546635507595,83.47000122070312,1.6331637484520747,82.04000091552734,-1.2260818798803181,84.9800033569336,0.0013079739874837237
8617,2023-04-25,78.7300033569336,83.0999984741211,78.25,83.0999984741211,2031300.0,-0.06385249957929473,1.2196814156820024,-7.534450553787062,60.148215760284224,79.90388312884677,4.692785406373673,-1.3686222860550288,-3.2465188507953116,0.9143952014686079,16.530674723953506,5.849998474121094,5.600280071884626,0.05850181579589275,-10.159177896828822,10.276181528420608,-5.050338040516465,5.16734167210825,7.099998474121094,6.886704058355554,-71.88261290656305,5.1088398563123585,4,3.30999755859375,-0.6500015258789062,-4.815004348754883,0.5999946594238281,2.9599990844726562,1,0.056903283837400176,1.0475922326569909,84.0999984741211,-1.3603546635507595,83.47000122070312,1.6331637484520747,82.04000091552734,0.056903283837400176
8618,2023-04-26,78.41000366210938,79.47000122070312,77.41000366210938,77.9000015258789,1390400.0,-0.004064520274099981,-1.765101358443806,-0.11670542473253442,58.96595197016614,77.09720905809688,5.1095978393233565,-0.5416197651428831,-2.9443033493679422,1.1418629710706085,16.112487748606824,2.05999755859375,6.097860573484425,-0.6009979248046875,-10.268569210085573,9.066573360476198,-5.434783567445123,4.232787717835748,7.268398132324222,14.662757254357537,-62.39636356161798,4.833785642640441,4,3.2099990844726562,-0.3300018310546875,-4.565004348754883,0.9199943542480469,4.589996337890625,2,0.042341532199526855,1.2196814156820024,78.7300033569336,1.0475922326569909,84.0999984741211,-1.3603546635507595,83.47000122070312,0.042341532199526855
8619,2023-04-27,77.69999694824219,78.63999938964844,76.69000244140625,78.41999816894531,813600.0,-0.009055052680864595,2.3620530898950305,-1.411761185991892,54.36726881579217,73.67573090847128,5.478653105357083,0.645691145232405,-2.257796545647807,1.7315962591622451,15.750308483313896,1.9499969482421875,6.346714665575803,-1.5930046081543026,-10.720821960057194,7.534812743748589,-6.156913284105741,2.970904067797136,7.64766892089844,13.39515098408047,-58.783656428935345,4.563908675951443,4,3.5600051879882812,0.3800048828125,-3.8549976348876953,1.6300010681152344,4.970001220703125,3,0.059330769516276805,-1.765101358443806,78.41000366210938,1.2196814156820024,78.7300033569336,1.0475922326569909,84.0999984741211,0.059330769516276805
8620,2023-04-28,79.87999725341797,80.29000091552734,77.55000305175781,77.69000244140625,817700.0,0.0280566330862011,-1.2186275085174534,-3.0416543042427837,59.30924132182695,70.89225932568466,2.7472857959629806,-0.9987638914409445,-4.4300019983623145,-0.5297584006435159,15.274379680297942,2.7399978637695312,6.107258769341584,0.21449584960937784,-8.323032952144558,8.752024651363314,-4.054268551267583,4.483260250486339,4.948208810058603,42.30761836437539,-27.323303023241508,4.268764400876967,4,1.2550048828125,-1.7999954223632812,-6.57499885559082,-0.5499992370605469,2.75,4,0.045318012907507255,2.3620530898950305,77.69999694824219,-1.765101358443806,78.41000366210938,1.2196814156820024,78.7300033569336,0.045318012907507255
8621,2023-05-01,79.2300033569336,81.12999725341797,78.98999786376953,80.04000091552734,1170100.0,-0.008137129679940736,-2.3178065340304226,-0.36986277508561316,53.077918721124966,66.9049339473944,2.745381365244654,0.050777544878144454,-3.761552119245806,0.06764693711205894,15.326292412620251,2.1399993896484375,5.4789110839785735,-0.6874980926513672,-8.833057165497607,7.4580609801948725,-4.760277629074494,3.3852814437717598,5.109910489218763,39.6256238313391,-25.986068710987396,4.072779536423122,5,1.7249984741210938,-1.1500015258789062,-5.925004959106445,0.09999465942382812,3.0199966430664062,0,0.049854812329709564,-1.2186275085174534,79.87999725341797,2.3620530898950305,77.69999694824219,-1.765101358443806,78.41000366210938,0.049854812329709564
8622,2023-05-02,80.19999694824219,80.61000061035156,77.69999694824219,79.20999908447266,1578000.0,0.012242755903199232,2.2154644433297785,-1.2222232687815537,47.545704809019,62.28732984635859,1.260491745838948,-0.4342756745825369,-4.692411216707725,-0.9190120350399837,15.250706748596865,2.910003662109375,4.632577179029724,-0.03950424194336222,-7.651882791975439,7.572874308088714,-3.8456935169594004,3.766685033072676,3.680922213625408,79.05402270606692,17.02923976473521,3.806189275016035,5,0.2600059509277344,-1.5749969482421875,-6.764997482299805,-0.8699989318847656,-0.9099960327148438,1,0.019825486630769884,-2.3178065340304226,79.2300033569336,-1.2186275085174534,79.87999725341797,2.3620530898950305,77.69999694824219,0.019825486630769884
8623,2023-05-03,85.9800033569336,87.19999694824219,81.30000305175781,81.5999984741211,2477100.0,0.07206990808767211,-1.3694774932668237,4.424256903075655,55.014447995873894,60.047795998197465,-4.875453238376949,-5.538987299834645,-10.291165012647724,-6.682242559518755,16.08526599593366,7.0,3.931006411297517,5.131502151489258,-2.257295452104046,12.520299755082561,1.437103349692606,8.82590095328591,-9.290000915527344,88.39206252186827,29.832993753086825,3.69439880179665,5,-4.035003662109375,-6.670005798339844,-12.545003890991211,-6.650005340576172,-7.5500030517578125,2,-0.049895333194138414,2.2154644433297785,80.19999694824219,-2.3178065340304226,79.2300033569336,-1.2186275085174534,79.87999725341797,-0.049895333194138414
8624,2023-05-04,84.02999877929688,85.94999694824219,83.08999633789062,85.83000183105469,1571200.0,-0.022679745307075172,1.8039313950618208,-0.41095914272177475,47.52960557366416,57.02514334321071,-2.9206157853999457,-2.9536164769321402,-8.197527816900163,-4.747068897942711,16.60427024840662,2.8900070190429688,3.1527927672528904,2.681997680664068,-4.094110741017701,9.458106102345837,-0.7060565301768236,6.07005189150496,-7.129796447753904,67.15025726492753,13.134323006431792,3.3880542108408873,5,-2.0849990844726562,-4.595001220703125,-10.594999313354492,-5.970001220703125,-5.3699951171875,3,-0.012257512724737074,-1.3694774932668237,85.9800033569336,2.2154644433297785,80.19999694824219,-2.3178065340304226,79.2300033569336,-0.012257512724737074
8625,2023-05-05,83.12999725341797,85.08000183105469,82.30999755859375,84.73999786376953,899400.0,-0.010710478864134454,1.4192086781540265,0.8944432670707413,45.86287293242847,53.53569198890889,-2.3176404574159477,-1.543643265149484,-7.162357474115112,-3.8478025003679477,17.643351661307918,2.7700042724609375,2.241170743731118,1.407996368408206,-4.84980061635116,7.665793353167572,-1.7209021239714843,4.536894860787896,-6.02379902954101,57.15789794921875,7.9167237448606045,3.128898492379683,5,-1.18499755859375,-3.539997100830078,-9.694997787475586,-5.154998779296875,-6.399993896484375,4,-0.0055334909138800015,1.8039313950618208,84.02999877929688,-1.3694774932668237,85.9800033569336,2.2154644433297785,80.19999694824219,-0.0055334909138800015
8626,2023-05-08,82.2699966430664,83.12000274658203,81.05999755859375,83.12000274658203,716800.0,-0.01034525007537157,3.847036225900262,0.5279539014149915,45.935270589049985,51.956475858771746,-1.9495394044749759,-0.13284207668743875,-6.1166887785686015,-3.029471427708444,18.519433629396158,2.0699996948242188,1.6931299281876306,0.19399604797362713,-5.256973726209637,5.644965822156891,-2.5314888391179977,2.919480935065252,-4.9619224447021395,48.10525994551809,2.598289305414589,2.7254848870916306,5,-0.3249969482421875,-2.589996337890625,-8.834997177124023,-4.2949981689453125,-7.399993896484375,0,0.004375843260495671,1.4192086781540265,83.12999725341797,1.8039313950618208,84.02999877929688,-1.3694774932668237,85.9800033569336,0.004375843260495671
8627,2023-05-09,81.08000183105469,82.08999633789062,80.18000030517578,81.4000015258789,785200.0,-0.014464505415924478,1.2470682745342674,0.37646752593975513,42.465220363646225,50.12306123582509,-0.43710797273210744,1.3865715693071792,-4.75747313717433,-1.9523575474340191,19.017875071054092,2.089996337890625,0.995054909367127,-1.1599987030029268,-6.255032992919695,3.935035586913841,-3.707515847961318,1.3875184419554643,-3.574089177692869,12.820540687406604,-26.963884365328838,2.547517144958387,5,0.8649978637695312,-1.4000015258789062,-7.645002365112305,-3.1050033569335938,-4.470001220703125,1,0.0144301694933755,3.847036225900262,82.2699966430664,1.4192086781540265,83.12999725341797,1.8039313950618208,84.02999877929688,0.0144301694933755
8628,2023-05-10,81.19999694824219,82.33999633789062,80.51000213623047,81.9000015258789,790100.0,0.0014799594780170455,1.3164568575470923,2.187516391292945,48.178654956346016,49.43543747366441,-0.1337927875410969,1.3333631634351235,-4.702074557951178,-2.1829673122541777,18.53124006741834,1.8299942016601562,0.13652046365329795,-1.0390033721923828,-6.134888550688984,4.056881806304219,-3.5869459614406765,1.5089392170559108,-3.500202608982761,17.677595086508394,-24.289722738454042,2.547942589248299,5,1.1750030517578125,-1.30999755859375,-7.764997482299805,-3.2249984741210938,-2.7099990844726562,2,-0.023522119513530226,1.2470682745342674,81.08000183105469,3.847036225900262,82.2699966430664,1.4192086781540265,83.12999725341797,-0.023522119513530226
8629,2023-05-11,81.93000030517578,82.0999984741211,78.69000244140625,80.80999755859375,1126900.0,0.008990189462678266,3.6712303712800147,-1.5999934605617379,46.55634749787513,48.01844927100309,-0.22425192644811887,0.5014816475371902,-5.317765496247006,-2.978629512974237,17.165756346473753,3.4099960327148438,0.009976274437960342,-0.22799987792969034,-5.287514098983095,4.831514343123715,-2.757756988456393,2.301757232597012,-4.040201913736695,50.70419676437228,8.938527292476088,2.5297571105267007,5,0.5199966430664062,-2.0400009155273438,-8.397500991821289,-3.9550018310546875,-4.5,3,-0.042719394446028014,1.3164568575470923,81.19999694824219,1.2470682745342674,81.08000183105469,3.847036225900262,82.2699966430664,-0.042719394446028014
8630,2023-05-12,81.30000305175781,81.7300033569336,79.9000015258789,81.7300033569336,777900.0,-0.0076894574767647494,7.5116303827114494,-0.383927902398485,43.7388275909838,46.98077247876518,0.7021997776794109,0.8655468920746614,-4.665139413384054,-2.3897204661627285,15.289864474027803,2.029998779296875,-0.05944642908657727,-0.6609973907470703,-5.518005808212038,4.196011026717898,-3.089501599479547,1.7675068179854065,-3.2240006891826596,58.91648827432752,19.20028841845307,2.428504208732483,5,1.149993896484375,-0.7300033569335938,-7.76750373840332,-3.3250045776367188,-4.650001525878906,4,-0.032472315996934675,3.6712303712800147,81.93000030517578,1.3164568575470923,81.19999694824219,1.2470682745342674,81.08000183105469,-0.032472315996934675
8631,2023-05-15,81.08000183105469,81.48999786376953,80.22000122070312,81.30000305175781,797900.0,-0.0027060419734924457,3.233386739909972,0.5116303827114494,56.82742184524963,48.012074371679695,1.3546795044010338,0.7997002468570429,-4.445231489025758,-2.1871161760253983,13.201833807473445,1.2699966430664062,0.08605507936351842,-0.6734985351562557,-5.291168806952371,3.944171736639859,-2.9823336710543202,1.6353366007418089,-2.8215195767661925,65.47954482747087,20.717921523493132,2.308835135898058,5,1.8649978637695312,-0.5100021362304688,-7.042503356933594,-3.1050033569335938,-4.569999694824219,0,-0.05365069531183686,7.5116303827114494,81.30000305175781,3.6712303712800147,81.93000030517578,1.3164568575470923,81.19999694824219,-0.05365069531183686
8632,2023-05-16,81.94000244140625,82.31999969482422,79.76000213623047,80.66000366210938,930800.0,0.010606815379007095,1.5098097880966095,-5.818143986683313,59.94365853323063,48.559764431386,0.8576456665003036,-0.2619647877106672,-5.25245778892554,-3.063521554006911,11.37889695093442,2.55999755859375,-0.05481145886761851,0.30600204467774006,-4.151858957192417,4.763863046547897,-1.9229284562573383,2.5349325456128184,-3.5026898932386814,89.04124478482981,38.800447670720686,2.228930500935077,5,0.37999725341796875,-0.8400039672851562,-7.902503967285156,-3.9650039672851562,-5.319999694824219,1,-0.08628263954324189,3.233386739909972,81.08000183105469,7.5116303827114494,81.30000305175781,3.6712303712800147,81.93000030517578,-0.08628263954324189
8633,2023-05-17,82.04000091552734,82.83000183105469,81.05999755859375,82.5199966430664,997700.0,0.0012203865162512262,2.2181717297822168,-0.37499701976491906,62.66046106670026,50.2409705972789,0.1564338766037423,-0.6255884084610557,-5.230054486636675,-3.2136795424706577,9.519892417558872,1.7700042724609375,0.07381233207895832,0.5530006408691435,-3.6254254611021253,4.731426742840412,-1.536212410116491,2.642213691854778,-3.427434679358285,80.91784946870658,24.941618333465243,2.0892130509856375,5,-0.154998779296875,-0.095001220703125,-7.545001983642578,-4.06500244140625,-5.25,2,-0.06618722872476313,1.5098097880966095,81.94000244140625,3.233386739909972,81.08000183105469,7.5116303827114494,81.30000305175781,-0.06618722872476313
8634,2023-05-18,83.2699966430664,83.41999816894531,81.5999984741211,82.04000091552734,889100.0,0.01499263424930386,1.379086466540341,-2.562513907874241,60.469431974869636,51.86392160199459,-1.3328710540440056,-1.8537541551614254,-6.311805541919043,-4.4836788562873835,8.833232101388793,1.8199996948242188,0.3378108635248367,1.72149658203125,-2.526822816760955,5.969815980823455,-0.4026631173648525,3.8456562814273525,-4.485681792655882,95.90159321108223,36.6185216575267,2.1241596993961034,5,-2.214996337890625,-1.3249969482421875,-7.202497482299805,-5.2949981689453125,-7.680000305175781,3,-0.05740361441091624,2.2181717297822168,82.04000091552734,1.5098097880966095,81.94000244140625,3.233386739909972,81.08000183105469,-0.05740361441091624
8635,2023-05-19,83.87999725341797,84.68000030517578,83.45999908447266,83.68000030517578,700200.0,0.007325575056359224,-2.8125074505877024,0.1625997097098339,64.39627137412297,53.91514391144715,-2.03980319896597,-2.5628633278401765,-6.747942425274346,-5.1270293830442455,8.259026084790385,1.410003662109375,-0.03371354399908455,2.310997390747076,-1.9801033576531353,6.602098139147287,0.16544701654697747,4.4565477649471745,-4.927368761050815,83.73976931927788,21.062598069121293,2.1455503742001025,5,-2.194995880126953,-1.93499755859375,-6.592498779296875,-5.904998779296875,-7.790000915527344,4,-0.07689553122844628,1.379086466540341,83.2699966430664,2.2181717297822168,82.04000091552734,1.5098097880966095,81.94000244140625,-0.07689553122844628
8636,2023-05-22,84.20999908447266,85.7699966430664,83.54000091552734,83.83000183105469,647400.0,0.003934213660709673,-3.645828862980712,1.9000152590218966,62.92714888434263,56.18869152485785,-2.3084321596279835,-3.0400674898234286,-6.829284048770873,-5.480497775338989,7.595819491563594,2.2299957275390625,-0.04815588376251867,2.6354991912841825,-1.669520147704219,6.940518530272584,0.4829895217899889,4.788008860778376,-5.092423222988003,74.04327812913365,12.882572224958452,2.1525096694942,5,-1.9799995422363281,-2.2649993896484375,-6.037498474121094,-6.2350006103515625,-4.8600006103515625,0,-0.08977553308141206,-2.8125074505877024,83.87999725341797,1.379086466540341,83.2699966430664,2.2181717297822168,82.04000091552734,-0.08977553308141206
8637,2023-05-23,83.20999908447266,85.33000183105469,82.98999786376953,84.20999908447266,1226100.0,-0.011875074348319137,-2.25,-2.6315979681570862,37.09223962992089,54.95686759969951,-1.0890424368298994,-1.778408579744223,-5.58228135641113,-4.485747512502044,8.0304172662467,2.3400039672851562,0.030847164811760308,1.4114994049072322,-2.733576015447582,5.556574825262047,-0.6610383052701678,3.4840371150846323,-3.930774801252852,45.647599655948255,-11.569984550841966,2.0725377101774063,5,-0.9799995422363281,-1.2649993896484375,-4.697498321533203,-5.2350006103515625,-1.5800018310546875,1,-0.08051913257973387,-3.645828862980712,84.20999908447266,-2.8125074505877024,83.87999725341797,1.379086466540341,83.2699966430664,-0.08051913257973387
8638,2023-05-24,81.7300033569336,82.36000061035156,80.30000305175781,81.91000366210938,980700.0,-0.017786272609336407,2.814830774882203,0.18000030517578125,38.791430974340365,54.09409909708453,0.5297498868713717,-0.038929792351723336,-3.914132842941683,-3.0800167241294076,7.843162863912487,2.9099960327148438,0.13638775658483837,-0.23449630737304972,-4.061945787372608,3.5929531726265083,-2.1482210473728287,1.6792284326267293,-2.29236362041334,26.14263218604028,-28.5867627296088,1.9137247399997785,5,1.0349960327148438,0.214996337890625,-3.2175025939941406,-3.7550048828125,-0.5900039672851562,2,-0.06252294629225719,-2.25,83.20999908447266,-3.645828862980712,84.20999908447266,-2.8125074505877024,83.87999725341797,-0.06252294629225719
8639,2023-05-25,82.30999755859375,83.12000274658203,81.43000030517578,81.86000061035156,853100.0,0.007096466142637814,-1.5801612076596934,-2.4999788072733438,45.87524455943993,54.33147876024633,0.010422958903632207,-0.26967237261449384,-4.279236411968924,-3.7062693494832217,7.514882508967475,1.69000244140625,0.47024465954305583,0.11499786376953125,-3.144168491620988,3.3741642191600505,-1.5145853139257355,1.744581041464798,-2.7171106778390595,36.74582928268265,-16.946183459165333,1.6295831776952607,5,0.4550018310546875,-0.36499786376953125,-3.327495574951172,-4.489997863769531,-1.470001220703125,3,-0.06706350147971885,2.814830774882203,81.7300033569336,-2.25,83.20999908447266,-3.645828862980712,84.20999908447266,-0.06706350147971885
8640,2023-05-26,83.5,83.91999816894531,82.37000274658203,82.52999877929688,700400.0,0.014457568663625908,-1.4031061851645947,2.1555728866433825,55.98834268003955,54.23824774188965,-0.932783826030473,-1.2380430504705089,-5.259301051614102,-4.930491555404416,7.87551974290748,1.6100006103515625,0.6536995180343865,1.124000167846674,-1.9928083829510967,4.240808718644445,-0.43440410755221137,2.6824044432455594,-3.7549709178955624,58.50092682607052,3.932768645092814,1.5584042753988825,5,-0.7350006103515625,-1.5550003051757812,-4.517498016357422,-5.680000305175781,-2.3499984741210938,4,-0.09473058277975299,-1.5801612076596934,82.30999755859375,2.814830774882203,81.7300033569336,-2.25,83.20999908447266,-0.09473058277975299
8641,2023-05-30,83.18000030517578,84.79000091552734,82.87000274658203,83.80000305175781,702400.0,-0.003832331674541556,-2.096776575257339,-0.6391772848828063,61.17022096869103,54.3745324569408,-0.3168980034448481,-0.6397466976867179,-4.690712760015344,-4.67661871988679,8.607686023402215,1.9199981689453125,0.832976028267268,0.6065006256103516,-2.1507998455796695,3.3638010968003726,-0.7721496099846661,1.9851508612053692,-3.2858718657485895,57.25642052383466,-2.485435739920618,1.3786502355950134,5,-0.14500045776367188,-1.2350006103515625,-3.9324989318847656,-5.3600006103515625,-2.3799972534179688,1,-0.08523688316028999,-1.4031061851645947,83.5,-1.5801612076596934,82.30999755859375,2.814830774882203,81.7300033569336,-0.08523688316028999
8642,2023-05-31,81.79000091552734,82.66999816894531,79.51000213623047,82.58000183105469,1090700.0,-0.01671074037687814,5.515498784794595,1.2741893804220759,52.7647820543897,53.275012566684076,1.1729324076333398,0.9227914046927879,-3.0712108098624498,-3.32796931316895,8.767735397771968,3.6699981689453125,1.1191876416255155,-0.8629989624023438,-3.416296208869042,1.6902982840643546,-2.1396475856357,0.4136496608310125,5.409996032714844,43.18180504580528,-20.977020058648264,1.2766486232333496,5,0.8499984741210938,0.154998779296875,-1.677499771118164,-3.970001220703125,1.0499954223632812,2,-0.029832527376130957,-2.096776575257339,83.18000030517578,-1.4031061851645947,83.5,-1.5801612076596934,82.30999755859375,-0.029832527376130957
8643,2023-06-01,81.69000244140625,82.0999984741211,81.16999816894531,81.91000366210938,786000.0,-0.001222624685190743,2.1000483202360063,0.27848223512028353,48.80478980760068,51.9789412147653,1.3612080982839245,0.7219284354002298,-2.7797268683423795,-3.2739944774078253,7.844791684053757,0.9300003051757812,1.1143249069629348,-0.748497390747076,-2.7955753574084383,1.2985805759142863,-1.7720363740777572,0.27504159258360517,5.356194610595708,41.287894113227175,-23.557771861576462,1.0235389833306783,6,0.9499969482421875,0.25499725341796875,-1.6300010681152344,-3.8700027465820312,2.1100006103515625,3,-0.0007345475112614519,5.515498784794595,81.79000091552734,-2.096776575257339,83.18000030517578,-1.4031061851645947,83.5,-0.0007345475112614519
8644,2023-06-02,83.0,83.83000183105469,82.13999938964844,82.66999816894531,672600.0,0.016036204179738833,-1.4316592568198034,-1.5,57.92910062700611,51.26036668730788,0.009927886446305934,-0.7053544227998856,-3.8339355191945685,-4.645538787300808,6.869263418719712,2.1399993896484375,1.0090588688952948,0.6130001068115263,-1.3137849232877556,2.539785136910808,-0.3503924082381076,1.5763926218611601,3.895473153686524,66.09845967112679,0.4820227499167231,0.9633925150496377,6,-0.3600006103515625,-1.0550003051757812,-3.1499977111816406,-5.180000305175781,1.6100006103515625,4,-0.022409645907850106,2.1000483202360063,81.69000244140625,5.515498784794595,81.79000091552734,-2.096776575257339,83.18000030517578,-0.022409645907850106
8645,2023-06-05,82.66999816894531,83.01000213623047,81.76000213623047,82.56999969482422,560100.0,-0.00397592567535765,2.205101871142541,0.3030239977805521,57.34071241585112,50.639651524142145,0.16789750135998815,-0.43382392048840757,-3.2296195585078067,-4.4211420491834446,6.067347793846807,1.25,0.8388539193315125,0.30599822998047443,-1.5942422319172067,2.2062386918781556,-0.6441220009683661,1.256118460929315,4.077765564392095,59.848423547091286,-5.5463433174935375,0.9501202309488407,6,-0.24999618530273438,-0.2949981689453125,-2.9999961853027344,-4.849998474121094,1.7700042724609375,0,-0.022136226824571503,-1.4316592568198034,83.0,2.1000483202360063,81.69000244140625,5.515498784794595,81.79000091552734,-0.022136226824571503
8646,2023-06-06,82.62999725341797,83.5999984741211,81.93000030517578,83.12999725341797,578400.0,-0.0004838625428005283,1.3194379688890772,-5.0000762951094835,53.446532050739734,52.456795126455354,-0.044470990084917617,-0.3852202511464782,-2.93010116399266,-4.489328354861527,5.727491938687989,1.6699981689453125,0.6280593998065171,0.24799728393554688,-1.6553116652696076,2.1513062331407014,-0.7036571906670304,1.1996517585381241,3.973011247977297,72.22211429610883,9.4128770772232,0.9516544746025781,6,-0.4799957275390625,-0.18000030517578125,-3.0224952697753906,-4.80999755859375,1.5900039672851562,1,-0.017911119166566847,2.205101871142541,82.66999816894531,-1.4316592568198034,83.0,2.1000483202360063,81.69000244140625,-0.017911119166566847
8647,2023-06-07,82.25,83.0,81.93000030517578,82.77999877929688,849800.0,-0.004598780903411592,1.2061821613968853,1.05999755859375,51.02040513698453,53.81557003341582,0.20677420206379793,0.09162210298995888,-2.3176984245401258,-4.149772441270642,5.664547855415945,1.0699996948242188,0.2673445769621594,-0.19049987792968182,-1.99465056572528,1.6136508098659164,-1.0925752218274738,0.7115754659681102,4.211148374091977,40.60151669859918,-19.094347884185453,0.9020753438977961,6,-0.09999847412109375,0.1999969482421875,-2.7324981689453125,-4.430000305175781,0.5500030517578125,2,-0.01762914222786849,1.3194379688890772,82.62999725341797,2.205101871142541,82.66999816894531,-1.4316592568198034,83.0,-0.01762914222786849
8648,2023-06-08,79.29000091552734,81.95999908447266,78.19999694824219,81.93000030517578,768500.0,-0.03598783081425727,1.7851899156244526,4.9811423964991075,33.44426220767713,52.43434977210884,3.1114640940567853,3.0579763329782566,0.9028083039438997,-1.2267608839288755,5.727600614396051,4.0500030517578125,-0.1797013094653579,-3.0549991607665987,-5.28708341434448,-0.8229149071887178,-4.171041287555539,-1.9389570339776583,7.032124533807405,19.360622059365582,-34.27844012410577,1.1160421267889422,6,2.204998016357422,3.4099960327148438,0.2525005340576172,-1.470001220703125,3.0100021362304688,3,0.0447722963976922,1.2061821613968853,82.25,1.3194379688890772,82.62999725341797,2.205101871142541,82.66999816894531,0.0447722963976922
8649,2023-06-09,78.43000030517578,79.4000015258789,77.88999938964844,79.19999694824219,613100.0,-0.010846268134966697,1.5811874409050894,0.29166546253215037,27.791353593839773,49.30135098475331,3.7584485733686677,3.839156905419486,2.0045098613330197,-0.4091241669836876,6.377505727025171,1.5100021362304688,-0.17932941372882283,-3.739999771118164,-6.576155395398914,-0.9038441468374145,-5.158077583258532,-2.3219219589777964,7.567240004115263,9.457110369698338,-38.70658937205975,1.4180778121403739,6,2.9099998474121094,3.4899978637695312,2.197498321533203,0.0749969482421875,5.4499969482421875,4,0.0684687329553364,1.7851899156244526,79.29000091552734,1.2061821613968853,82.25,1.3194379688890772,82.62999725341797,0.0684687329553364
8650,2023-06-12,78.66000366210938,79.30000305175781,78.12999725341797,78.20999908447266,801500.0,0.0029325941098894415,-2.836032768432243,-0.5844240772851127,27.19802901930545,45.52666299037714,3.0951830524596886,3.5850372318512598,2.0119353411273835,-0.6668522879897694,7.062532519507533,1.1700057983398438,-0.10065818727730402,-3.3779964447021484,-6.603638742567043,-0.15235414683725423,-4.990817593634588,-1.7651752957697084,6.8508021920031155,13.485190821743377,-30.107611606832773,1.612821148932446,6,2.1999969482421875,3.169994354248047,2.0299949645996094,-0.15500640869140625,8.259994506835938,0,0.07564196124120337,1.5811874409050894,78.43000030517578,1.7851899156244526,79.29000091552734,1.2061821613968853,82.25,0.07564196124120337
8651,2023-06-13,76.7300033569336,78.94999694824219,76.62999725341797,78.70999908447266,1772000.0,-0.02453598036260285,-1.1284323401157703,-4.399945747079667,25.267174594447894,42.471373272605824,4.48575952733772,5.451962043817332,4.105094169138894,1.211145160505822,7.953183264408803,2.3199996948242188,-0.21467234457499274,-5.090496826171872,-9.083479976242458,-1.0975136761012863,-7.086988401207165,-3.094005251136579,8.323554109311047,1.5699538523634944,-40.03774696477387,1.996491575035292,6,3.4999961853027344,4.469993591308594,4.037496566772461,1.774993896484375,12.689994812011719,1,0.10048219402007819,-2.836032768432243,78.66000366210938,1.5811874409050894,78.43000030517578,1.7851899156244526,79.29000091552734,0.10048219402007819
8652,2023-06-14,74.87000274658203,77.12999725341797,74.12999725341797,76.9800033569336,1658700.0,-0.02424085141374477,1.4896385359089788,1.0656591734034109,24.554885813736306,39.77693949550977,5.879189474884953,7.120194418763873,6.123866223933504,2.9971011976873143,8.905651348674311,3.0,-0.6224728461980931,-6.596997451782229,-11.65517441931533,-1.538820484249129,-9.126085935548787,-4.067908968015672,9.509669902636475,9.450898085733717,-32.703855827432,2.529088483766551,6,4.109996795654297,5.079994201660156,5.942497253417969,3.6349945068359375,13.040000915527344,2,0.12488310579830908,-1.1284323401157703,76.7300033569336,-2.836032768432243,78.66000366210938,1.5811874409050894,78.43000030517578,0.12488310579830908
8653,2023-06-15,76.61000061035156,76.62999725341797,74.6500015258789,74.80000305175781,1261900.0,0.02324025377238237,1.1405465147928506,-0.8578185000108475,30.532796496315072,36.732905703210776,3.73565709341311,5.220177772471544,4.564842708690065,1.1791722856338254,9.730672614042119,1.9799957275390625,-1.0631872466477859,-4.585499572753903,-10.078410844298972,0.9074116987911651,-7.331955208526438,-1.8390439369813691,6.7447044992868825,47.05884907709012,4.045582752882346,2.7464556357725343,6,2.2549972534179688,3.339996337890625,4.2024993896484375,1.8949966430664062,9.589996337890625,3,0.0807988825491519,1.4896385359089788,74.87000274658203,-1.1284323401157703,76.7300033569336,-2.836032768432243,78.66000366210938,0.0807988825491519
8654,2023-06-16,78.48999786376953,79.05000305175781,76.83000183105469,77.41999816894531,2739000.0,0.02453984125362285,1.0273890520433793,0.5911608497723824,33.65947804569974,34.101657439860624,1.2836253715713326,3.1238765894958362,2.883659802967827,-0.7344454066272021,10.020723442102192,2.44000244140625,-1.2945101561301868,-2.4665023803710966,-7.995205291868629,3.062200531126436,-5.230853836119863,0.2978490753776697,3.9422364602468605,84.33260581161467,41.490637311656656,2.7643514557487645,6,0.375,1.4599990844726562,2.6425018310546875,0.0149993896484375,6.4900054931640625,4,0.04854128286002868,1.1405465147928506,76.61000061035156,1.4896385359089788,74.87000274658203,-1.1284323401157703,76.7300033569336,0.04854128286002868
8655,2023-06-20,77.43000030517578,78.2699966430664,75.5,76.91000366210938,1304500.0,-0.013504874346327855,1.5181909924156514,0.4859783096964641,32.10951201286031,31.730877435651802,1.701045055635376,3.874529629695431,4.082350493533326,0.29053604041428116,10.035070572271957,2.9899978637695312,-1.5171070449800084,-3.2040000915527287,-8.767043266153735,2.3590430830482774,-5.985521678853232,-0.42247850425222566,4.172010311780767,67.07315371195968,24.978231251305544,2.7815215873005044,6,1.1349983215332031,2.5199966430664062,3.7399978637695312,1.0749969482421875,6.25,1,0.08330100636472615,1.0273890520433793,78.48999786376953,1.1405465147928506,76.61000061035156,1.4896385359089788,74.87000274658203,0.08330100636472615
8656,2023-06-21,76.6500015258789,77.0199966430664,75.61000061035156,76.95999908447266,801000.0,-0.010073599073003425,5.558232789212207,-0.5961529996918878,33.37644815463301,29.770437770946074,1.7249748830777207,4.278471968958684,5.00966771696406,1.0228036940640095,9.699704485263844,1.8199996948242188,-2.01470842691387,-3.605998992919922,-9.173332034977662,1.9613340491378182,-6.389665513948799,-0.8223324718910447,4.204807754723788,51.21953867028493,8.879491768702557,2.783666521028873,6,1.3949966430664062,3.2999954223632812,4.859996795654297,1.8549957275390625,7.1399993896484375,2,0.1339856025912669,1.5181909924156514,77.43000030517578,1.0273890520433793,78.48999786376953,1.1405465147928506,76.61000061035156,0.1339856025912669
8657,2023-06-22,76.51000213623047,77.08000183105469,76.2300033569336,77.02999877929688,682900.0,-0.001826476019066603,1.7419184150618348,1.6774217365623154,33.290313371381885,29.753332344691046,1.0785507643101369,4.101051023522629,5.214255139048504,1.0998818293859074,9.581190679872483,0.8499984741210938,-2.5350875936195223,-3.410998535156253,-9.035925858317583,2.2139287880050773,-6.223462196736918,-0.5985348735755878,3.672325941653753,42.27272648456695,-0.19213191060224233,2.812463661580668,6,0.25499725341796875,3.4399948120117188,5.24749755859375,1.9949951171875,6.8899993896484375,3,0.1687360563619884,5.558232789212207,76.6500015258789,1.5181909924156514,77.43000030517578,1.0273890520433793,78.48999786376953,0.1687360563619884
8658,2023-06-23,76.62000274658203,77.25,75.9800033569336,76.11000061035156,1168200.0,0.001437728496670232,-2.2987069606143176,-0.9807796704667165,27.692310154727366,29.742327518123002,0.6146147414180376,3.782525210731123,5.0611988120202795,0.9670384012921289,10.570820603216418,1.2699966430664062,-3.0469712068532004,-3.0454978942871094,-8.787450182451337,2.6964543938771186,-5.916474038369216,-0.1745217502050025,2.9570922488555595,31.549346021757724,-7.598605015796519,2.8709761440821127,6,0.09499740600585938,3.3299942016601562,5.089996337890625,1.8849945068359375,5.4799957275390625,4,0.14735056787805956,1.7419184150618348,76.51000213623047,5.558232789212207,76.6500015258789,1.5181909924156514,77.43000030517578,0.14735056787805956
8659,2023-06-26,76.79000091552734,77.36000061035156,75.22000122070312,76.44999694824219,467800.0,0.002218717865458464,1.8918845077247444,0.6666716531781531,29.207918388092523,29.965648559099343,0.20955505568137767,3.349510159363561,4.774118189176292,0.7593061815178999,11.429289251520283,2.1399993896484375,-3.550264016305917,-2.5994998931884794,-8.336896936475199,3.13789715009824,-5.468198414831832,0.2691986284548733,2.242384305708285,51.47547708801833,14.328592901368033,2.8686985216433576,6,-0.20000076293945312,3.1599960327148438,5.125,1.714996337890625,5.2299957275390625,0,0.12254194453085487,-2.2987069606143176,76.62000274658203,1.7419184150618348,76.51000213623047,5.558232789212207,76.6500015258789,0.12254194453085487
8660,2023-06-27,75.58999633789062,77.04000091552734,75.29000091552734,76.91000366210938,807000.0,-0.015627094196245417,1.2151873062474046,-3.8823291820935713,26.993454176995016,30.15745740160458,1.0373734086529112,4.1387274829225476,5.786200248904237,1.888348953745492,12.054783491772051,1.75,-3.6389282695009797,-3.4040042877197294,-9.037939355989735,2.2299307805502764,-6.220971821854732,-0.5870367535847265,2.952150086563236,17.28949638851455,-14.783597712279345,2.816967534135001,6,1.0000038146972656,4.3600006103515625,5.910003662109375,2.9150009155273438,5.420005798339844,1,0.12422287966610313,1.8918845077247444,76.79000091552734,-2.2987069606143176,76.62000274658203,1.7419184150618348,76.51000213623047,0.12422287966610313
8661,2023-06-28,76.08999633789062,76.43000030517578,74.66999816894531,75.58999633789062,616400.0,0.006614631885480948,1.983034409631076,-0.3787857770379618,30.025926090850177,30.765350765728343,0.4884018310900302,3.2467924005368616,5.100535421574506,1.326440084503787,12.489619957298464,1.7600021362304688,-3.5756926150104817,-2.549504089355466,-7.962316481254604,2.863308302543672,-5.255910285305035,0.15690210659410297,2.0109351694596427,52.78798811063463,20.893407584037085,2.706406195949567,6,0.7600059509277344,3.8600006103515625,5.725004196166992,2.4150009155273438,6.0800018310546875,2,0.09975035264268439,1.2151873062474046,75.58999633789062,1.8918845077247444,76.79000091552734,-2.2987069606143176,76.62000274658203,0.09975035264268439
8662,2023-06-29,79.3499984741211,79.43000030517578,75.41999816894531,75.75,799400.0,0.04284403066276776,1.1329786478529151,7.1999969482421875,50.190831914550785,32.94957692331009,-2.3124631473104245,-0.21648032550157836,1.7179361393017984,-1.9501582801470647,13.067383804571541,4.010002136230469,-3.450766378226106,0.8324981689453068,-4.3878976419055675,6.052893979796181,-1.7776997364801304,3.442696074370744,-5.220001220703125,98.31929001783931,62.1608055875202,2.6101979054254394,6,-2.299999237060547,0.3800010681152344,2.7375011444091797,-0.845001220703125,1.94000244140625,3,0.05595466322351972,1.983034409631076,76.08999633789062,1.2151873062474046,75.58999633789062,1.8918845077247444,76.79000091552734,0.05595466322351972
8663,2023-06-30,81.62999725341797,82.08999633789062,79.88999938964844,79.94999694824219,1199900.0,0.02873344452603188,-1.4444472701533089,0.4666669492369543,59.334880578160345,35.80239942691682,-4.252707657885779,-2.6363732663561734,-0.6816483864987362,-4.176341567119664,13.603960728802006,2.7399978637695312,-3.0558432183096613,3.115497207641596,-2.097284985584281,8.328279400867473,0.5091061110286574,5.721888304254534,-7.393999938964839,93.8005498923453,52.02290982416518,2.6063910966129358,6,-3.25,-2.1699981689453125,0.4575023651123047,-3.125,2.6700057983398438,4,0.021683257773071007,1.1329786478529151,79.3499984741211,1.983034409631076,76.08999633789062,1.2151873062474046,75.58999633789062,0.021683257773071007
8664,2023-07-03,81.13999938964844,81.52999877929688,80.54000091552734,81.1500015258789,817500.0,-0.006002669119886783,1.5714342333415903,-0.005953651436641977,57.12642700420757,38.58205664817763,-3.740644643876365,-2.4167760835065053,-0.22461611952138583,-3.680656939880919,14.177292490626387,1.089996337890625,-2.471486495785868,2.7184993743896513,-2.216291684448933,7.653290433228236,0.2511038449703591,5.1858949038089435,-6.589842114257806,87.19680346798225,40.11197678337552,2.4673955294192913,7,-2.7600021362304688,-1.6800003051757812,1.2150001525878906,-2.6350021362304688,1.8600006103515625,0,0.011831391319866436,-1.4444472701533089,81.62999725341797,1.1329786478529151,79.3499984741211,1.983034409631076,76.08999633789062,0.011831391319866436
8665,2023-07-05,80.83999633789062,81.55000305175781,80.0199966430664,80.87999725341797,691900.0,-0.003697350924506959,1.2173804877239731,3.9992372234935165,63.03105217452304,41.877012650387634,-3.2475834091566185,-2.3830836161267968,-0.007844642431535931,-3.3536611614759977,14.848001537612166,1.5300064086914062,-2.0565092515356724,2.5099964141845703,-2.1535174143851776,7.173510242754318,0.17823949989970345,4.841753328469437,-5.988245499999991,83.15363465679026,29.059346582699618,2.3317569142848718,7,-2.4599990844726562,-1.3799972534179688,1.5150032043457031,-2.0749969482421875,2.160003662109375,2,0.01459673872625733,1.5714342333415903,81.13999938964844,-1.4444472701533089,81.62999725341797,1.1329786478529151,79.3499984741211,0.01459673872625733
8666,2023-07-06,81.1500015258789,81.37999725341797,79.0999984741211,80.0999984741211,745000.0,0.0038347996292891207,2.019876918723916,-26.249475491131033,72.08156905835467,46.18715217116239,-3.1873154913619715,-2.961488464236595,-0.41950497423434285,-3.616394382482227,15.332456615246205,2.279998779296875,-1.7953717807680363,2.8940013885498104,-1.5226567544366816,7.310659531536302,0.6856723170565573,5.1023304600430635,-6.0087208679882735,85.90712038890477,25.08486384314979,2.2083290714932464,7,-2.7700042724609375,-1.69000244140625,1.2049980163574219,-2.3850021362304688,3.2399978637695312,3,-0.0017251926927418504,1.2173804877239731,80.83999633789062,1.5714342333415903,81.13999938964844,-1.4444472701533089,81.62999725341797,-0.0017251926927418504
8667,2023-07-07,80.80000305175781,81.56999969482422,79.93000030517578,81.19999694824219,626000.0,-0.0043129817318546815,1.8771934521021,-0.3809454608867511,66.32892378574903,50.480109241275905,-2.4191881273066116,-2.872989601296439,-0.004207086738944099,-3.227545129909842,15.81526286955704,1.6399993896484375,-1.3977437219247975,2.6165027618408203,-1.5654741023543721,6.798479626036013,0.525514329743217,4.707491193938424,-5.3807737666671756,56.856381010704126,-5.471109762781268,2.090988432097599,7,-2.4200057983398438,-1.8200035095214844,1.6899967193603516,-2.035003662109375,4.0099945068359375,4,0.016955384473314128,2.019876918723916,81.1500015258789,1.2173804877239731,80.83999633789062,1.5714342333415903,81.13999938964844,0.016955384473314128
8668,2023-07-10,82.83999633789062,83.26000213623047,81.04000091552734,81.25,590200.0,0.025247440706481994,-1.2089624754226544,-3.9750514991989014,66.74364584098083,54.65074562493015,-3.8935359829852416,-4.883783838845574,-1.943533601919043,-5.229204401261796,15.912234108674225,2.4599990844726562,-0.8963484198614537,4.478996276855469,-0.17539402807578597,9.133386581786723,2.1518011243898343,6.806191429321103,-7.153936370687987,89.90371565858489,29.105595064791252,2.327195152465628,7,-3.8749961853027344,-3.859996795654297,-0.5474967956542969,-4.0749969482421875,1.7700042724609375,0,-0.018710713313423,1.8771934521021,80.80000305175781,2.019876918723916,81.1500015258789,1.2173804877239731,80.83999633789062,-0.018710713313423
8669,2023-07-11,83.80000305175781,84.30999755859375,82.76000213623047,82.83999633789062,507400.0,0.01158868609737107,-1.7678610354223434,0.6037791980960059,74.70907400271912,59.95248116112172,-4.195840182915845,-5.713805661160762,-2.7667535117763578,-6.1434685487392215,16.051997175768356,1.5499954223632812,-0.3126929104170131,5.1705028533935575,-0.08180599831032964,10.422811705097445,2.544348427541607,7.796657279245508,-7.659506554413511,90.21123615250005,28.959050610022636,2.6261544258519454,7,-4.310005187988281,-4.580005645751953,-1.5075035095214844,-5.035003662109375,-1.660003662109375,1,0.005966586894885717,-1.2089624754226544,82.83999633789062,1.8771934521021,80.80000305175781,2.019876918723916,81.1500015258789,0.005966586894885717
8670,2023-07-12,84.61000061035156,85.22000122070312,84.19999694824219,84.62000274658203,713100.0,0.009665841635989825,-1.4578136059049003,-0.010418819041564015,80.804936192426,65.59459339463015,-4.013899361721229,-6.3824188588803565,-3.4980104542132153,-6.8993556760699875,16.311477049782688,1.4199981689453125,0.41169467349359934,5.683000564575195,-0.21137473525247685,11.577375864402867,2.7358129146613663,8.630188214489024,-7.81594402810731,90.03267423871267,26.374957696967392,2.947187649913833,7,-4.290000915527344,-4.935001373291016,-2.3175010681152344,-5.845001220703125,-4.370002746582031,2,-0.01902849070721535,-1.7678610354223434,83.80000305175781,-1.2089624754226544,82.83999633789062,1.8771934521021,80.80000305175781,-0.01902849070721535
8671,2023-07-13,84.44000244140625,85.31999969482422,84.12999725341797,84.95999908447266,457800.0,-0.0020091971128589625,-1.0877107272642097,51.98855835240275,80.61775097311568,68.97536217891513,-2.8327904788685316,-5.908102313043813,-3.2286691498052846,-6.666744581013631,16.11424014097246,1.19000244140625,1.1491580242959571,5.12750244140625,-1.1574266081718037,11.412431490984304,1.9850379166172303,8.26996696619527,-6.803351395316113,83.67351849597581,16.595655534289293,3.142464524789024,7,-2.2300033569335938,-4.715003967285156,-2.042501449584961,-5.6750030517578125,-6.200004577636719,3,-0.01705355755295579,-1.4578136059049003,84.61000061035156,-1.7678610354223434,83.80000305175781,-1.2089624754226544,82.83999633789062,-0.01705355755295579
8672,2023-07-14,84.22000122070312,84.93000030517578,83.62999725341797,84.5999984741211,736500.0,-0.0026054146653511356,1.5000036679749111,0.7307686664612586,79.09646039463699,71.17109326963475,-2.066663218579265,-5.219303339601893,-2.9411035636594676,-6.380303289621793,15.111211273981196,1.3000030517578125,2.1149578070006925,4.4400012969970675,-1.8445368774327875,10.724539471426922,1.29773220978214,7.582270384211995,-5.6613483367649025,74.29909374175561,2.614458133352386,3.142269087214927,7,-2.0100021362304688,-4.495002746582031,-1.9200019836425781,-5.4550018310546875,-5.540000915527344,4,0.0020185011455868818,-1.0877107272642097,84.44000244140625,-1.4578136059049003,84.61000061035156,-1.7678610354223434,83.80000305175781,0.0020185011455868818
8673,2023-07-17,82.80000305175781,84.19000244140625,81.5199966430664,84.04000091552734,960100.0,-0.016860581196432523,2.4675379363986307,3.263175858815026,70.99930103895149,72.71252371793965,-0.5176865310219654,-3.490761501958332,-1.6549838917612334,-4.864723388377115,13.716159461410099,2.7000045776367188,3.034386541013319,2.710503005981451,-3.5262127634871376,8.94721877545004,-0.4078548787528433,5.828860890715745,-3.429988550513272,33.684352124383125,-38.88125455827442,3.1183578847342974,7,-0.5900039672851562,-3.0750045776367188,-0.5000038146972656,-4.035003662109375,-4.560005187988281,0,0.02427529508156545,1.5000036679749111,84.22000122070312,-1.0877107272642097,84.44000244140625,-1.4578136059049003,84.61000061035156,0.02427529508156545
8674,2023-07-18,82.30000305175781,83.37999725341797,81.41000366210938,83.08000183105469,712700.0,-0.006038647120428897,1.8550846426873362,0.6290323573023892,74.65101547741172,74.00363075159393,0.1834566773202937,-2.8360985193607604,-1.234568623368375,-4.280339620737408,13.295463360639243,1.9699935913085938,3.367747063872571,2.020002746582037,-4.243695024257391,8.283700517421465,-1.1118461388376772,5.151851632001751,-2.2159903272837056,22.762155823224212,-54.449343246917515,3.1318488854197146,7,-0.09000396728515625,-2.5750045776367188,-0.20250511169433594,-2.9900054931640625,-3.6200027465820312,1,0.028068013036901318,2.4675379363986307,82.80000305175781,1.5000036679749111,84.22000122070312,-1.0877107272642097,84.44000244140625,0.028068013036901318
8675,2023-07-19,83.87999725341797,84.11000061035156,82.25,82.25,675600.0,0.01919798472749168,-1.28221318342874,-2.089743338941273,76.51464828686534,74.49619511031734,-1.02807779366141,-4.119297582860838,-2.848414572553054,-5.766384779848963,12.567782133641902,1.8600006103515625,3.3952627945232337,3.2774971008300753,-3.032368630942244,9.587362832602395,0.12256423494390845,6.432429966716242,-3.1676660925018467,63.17125569034383,-16.422044951798313,3.1549328658861615,7,-1.2549972534179688,-4.154998779296875,-2.249998092651367,-4.569999694824219,-5.089996337890625,2,-0.020743895097095177,1.8550846426873362,82.30000305175781,2.4675379363986307,82.80000305175781,1.5000036679749111,84.22000122070312,-0.020743895097095177
8676,2023-07-20,86.91999816894531,86.9800033569336,83.33999633789062,84.19999694824219,1082800.0,0.03624226293597621,1.5633747575528012,1.6687152171572734,76.15757791133764,75.5882677909383,-3.5353064789780007,-6.6936324650195616,-5.859915477244499,-8.66522431756043,12.175000489745306,3.6400070190429688,3.5962770539835702,5.803998184204104,-0.8154837579490675,12.423480126357276,2.4942572131275256,9.113739155280683,-5.654746783960221,98.92270751748804,20.801791694657098,3.3097409710765855,7,-2.9099960327148438,-6.364997863769531,-5.57499885559082,-7.4850006103515625,-6.7599945068359375,3,-0.07685228308670633,-1.28221318342874,83.87999725341797,1.8550846426873362,82.30000305175781,2.4675379363986307,82.80000305175781,-0.07685228308670633
8677,2023-07-21,89.41999816894531,89.91000366210938,85.41999816894531,87.0,1613800.0,0.028762080679532342,1.6411725899031968,0.8897048098823054,76.51464828686534,76.67393472936993,-5.234428141961075,-8.618744907954948,-8.263414680643137,-11.01128584453366,12.091760125498126,4.4900054931640625,3.8129929869118655,7.658498382568354,0.4395016538870635,14.877495111249644,4.0490000182277015,11.267996746909006,-7.354681507887435,94.2352294921875,17.350085355066852,3.6094983643406473,7,-3.7599945068359375,-7.399997711181641,-8.704999923706055,-9.829998016357422,-11.159996032714844,4,-0.12502796392427673,1.5633747575528012,86.91999816894531,-1.28221318342874,83.87999725341797,1.8550846426873362,82.30000305175781,-0.12502796392427673
8678,2023-07-24,87.91000366210938,89.83000183105469,87.41999816894531,89.20999908447266,810700.0,-0.016886541464505855,-1.1140323579112918,-0.5371885975144549,71.54681080451061,76.32257215179119,-3.2739080897688098,-6.555677065947549,-6.676344401043195,-9.353931894715103,11.923498003781374,2.410003662109375,3.870428987568772,5.58400382995606,-1.7074763095437788,12.8754839694559,1.9382637602061408,9.22974389970598,-4.589537080883261,76.47058823529412,0.8530429476550694,3.6457400697499196,7,-2.25,-5.630001068115234,-8.445005416870117,-8.230003356933594,-7.6300048828125,0,-0.10499377741366056,1.6411725899031968,89.41999816894531,1.5633747575528012,86.91999816894531,-1.28221318342874,83.87999725341797,-0.10499377741366056
8679,2023-07-25,86.19999694824219,89.1500015258789,85.75,87.0,1234500.0,-0.019451787539900067,-3.000008975774385,0.6153891298351458,65.65421185479903,74.63915833649932,-1.3272332893142362,-4.32636590006436,-4.931076996984402,-7.541258817134519,11.22563588819793,3.4000015258789062,4.075485839206067,3.4034973144531193,-3.5922933124162313,10.39928794132247,-0.09439799898154888,6.9013926278877875,-1.8252044340747489,51.56651514125329,-22.14362065643057,3.497895313434673,7,-0.5399932861328125,-3.9099960327148438,-6.792499542236328,-6.519996643066406,-5.959999084472656,1,-0.09234338011928411,-1.1140323579112918,87.91000366210938,1.6411725899031968,89.41999816894531,1.5633747575528012,86.91999816894531,-0.09234338011928411
8680,2023-07-26,84.9800033569336,85.5,83.37999725341797,85.16999816894531,1160400.0,-0.014153058404875907,3.98825071133012,0.2374926090522421,60.62120169632527,72.41731952796705,-0.05502141210907041,-2.4947334165277653,-3.66896234680911,-6.267602323353799,10.147384269080586,2.8199996948242188,4.11423068182836,1.71400337219238,-4.457161288260764,7.885168032645524,-1.371578958034192,4.799585702418952,4.930000305175781,24.962027256765417,-45.25527092584375,3.085582330226572,7,0.6800003051757812,-2.69000244140625,-5.572505950927734,-5.090003967285156,-6.5800018310546875,2,-0.07413512359250563,-3.000008975774385,86.19999694824219,-1.1140323579112918,87.91000366210938,1.6411725899031968,89.41999816894531,-0.07413512359250563
8681,2023-07-27,83.68000030517578,85.94999694824219,83.56999969482422,85.48999786376953,594600.0,-0.015297752417089638,-1.3448262902328658,9.526563064691,57.586931136430785,70.0273718326108,1.25814550839101,-0.6292111583179576,-2.3339835582432187,-4.931169992502419,8.857122344825353,2.3799972534179688,3.9308239472991886,0.0345001220703125,-5.129984015414095,5.19898425955472,-2.5477419466718914,2.6167421908125164,6.099403228759769,4.594222929988398,-64.53250498035032,2.5822420687422025,7,1.9800033569335938,-1.3899993896484375,-4.422502517700195,-3.7900009155273438,-4.9199981689453125,3,-0.058436894978667664,3.98825071133012,84.9800033569336,-3.000008975774385,86.19999694824219,-1.1140323579112918,87.91000366210938,-0.058436894978667664
8682,2023-07-28,83.79000091552734,84.81999969482422,82.13999938964844,84.77999877929688,774000.0,0.0013145388378392742,4.0093477935356905,0.5469608834935087,52.78593792579752,68.00366482003814,1.2077418148816292,-0.41057304026787733,-2.434733722979331,-4.98249562312327,8.76617371690382,2.6800003051757812,3.5822723181326666,-0.0774993896484375,-4.829792406838436,4.674793627541561,-2.453645898243437,2.298647118946562,5.861414492797849,21.456449961505797,-43.181484856225836,2.376146508594997,7,1.8700027465820312,-1.5,-4.792503356933594,-3.220001220703125,-6.529998779296875,4,-0.04332255894205728,-1.3448262902328658,83.68000030517578,3.98825071133012,84.9800033569336,-3.000008975774385,86.19999694824219,-0.04332255894205728
8683,2023-07-31,83.4000015258789,83.91999816894531,83.11000061035156,83.62999725341797,826200.0,-0.004654486041140049,1.0,0.23231941800695124,48.786402261043065,65.12981890710829,1.890620342948793,0.12525136791802538,-2.0430487334661507,-4.502121997010178,8.877777877556156,0.80999755859375,3.2241969791235903,-0.5559989929199247,-5.197479288135355,4.085481302295506,-2.876739140527647,1.7647411546877976,5.950957241699214,17.974347393109603,-41.6347404770661,2.3207401476077174,7,2.625,-1.1100006103515625,-5.042503356933594,-2.8300018310546875,-7.8899993896484375,0,-0.061630686997691475,4.0093477935356905,83.79000091552734,-1.3448262902328658,83.68000030517578,3.98825071133012,84.9800033569336,-0.061630686997691475
8684,2023-08-01,82.0999984741211,83.87000274658203,82.08000183105469,83.1500015258789,965100.0,-0.015587566282650789,-2.284416384354789,4.565315464738274,42.60458725949077,61.362034348511116,3.5305435670358776,1.5819712307103657,-0.7960839826840242,-3.113915883864962,9.028657540157138,1.7900009155273438,2.855883847757468,-1.9040019989013643,-6.441556711113421,2.633552713310692,-4.172779355007393,0.3647753572046639,6.962521918339846,0.5167097751001483,-52.96192641567327,2.2687773561060265,8,3.8950042724609375,0.19000244140625,-3.7674999237060547,-1.4350013732910156,-8.1199951171875,1,-0.022168084392814036,1.0,83.4000015258789,4.0093477935356905,83.79000091552734,-1.3448262902328658,83.68000030517578,-0.022168084392814036
8685,2023-08-02,82.0199966430664,82.58000183105469,80.08000183105469,81.86000061035156,1280200.0,-0.000974443758119059,2.9062304423238543,-0.15237673114091815,42.831735212960936,57.65916293758037,3.708998747392968,1.8497458361800199,-0.7908087672892634,-2.9376164582803312,9.646713810843686,2.5,2.6824448981477076,-2.043003845214841,-6.435710531102444,2.3497028406727622,-4.239357188158635,0.15334949772895357,6.623572635710161,33.04934285773702,-15.923708280366455,2.1963533429437994,8,2.975006103515625,0.2700042724609375,-3.749998092651367,-1.3549995422363281,-10.199996948242188,2,-0.021702009901842012,-2.284416384354789,82.0999984741211,1.0,83.4000015258789,4.0093477935356905,83.79000091552734,-0.021702009901842012
8686,2023-08-03,81.01000213623047,83.55000305175781,80.2300033569336,83.55000305175781,554300.0,-0.012314003269607743,1.6141720457883655,-15.875399361022364,40.916805876925324,53.7038471142537,4.2381893210749695,3.0026622200958,0.12054362554599152,-1.8028485111445463,10.190152575941031,3.3199996948242188,2.480131061922762,-3.0459983825683565,-7.458651197882162,1.3666544327454488,-5.252324790225259,-0.8396719749114538,6.948481746728348,19.620268445357254,-25.06901179606787,2.2063264076569045,8,3.9449996948242188,1.279998779296875,-2.7400035858154297,-0.3450050354003906,-9.3800048828125,3,-0.032218251345833226,2.9062304423238543,82.0199966430664,-2.284416384354789,82.0999984741211,1.0,83.4000015258789,-0.032218251345833226
8687,2023-08-04,82.16999816894531,82.25,80.77999877929688,80.83000183105469,872700.0,0.014319170499022205,-1.041664900606112,-0.5275574231879444,48.190679774685115,51.10872144427308,2.169808000576978,2.055976255657356,-1.0944111315277212,-2.8276639619369064,10.842695655746729,1.470001220703125,2.115087005552809,-1.9545021057128906,-6.193451557307554,2.284447345881773,-4.0739768315102225,0.16497262008444125,5.15820714986117,54.427039871571736,8.000957554819173,2.119474725797329,8,2.4450035095214844,0.49500274658203125,-3.769998550415039,-1.5050010681152344,-10.199996948242188,4,-0.04149928329928565,1.6141720457883655,81.01000213623047,2.9062304423238543,82.0199966430664,-2.284416384354789,82.0999984741211,-0.04149928329928565
8688,2023-08-07,81.29000091552734,82.43000030517578,80.9000015258789,81.80000305175781,935300.0,-0.010709471498449474,-1.372089447194573,-0.3805996492746362,47.16131829525138,49.053955493212236,2.248453414330527,2.965964348711992,-0.2330193917874368,-1.8393832046480867,11.006565570215992,1.529998779296875,1.4846858349663137,-2.7569995880126896,-7.148752651616633,1.6347534755912534,-4.952876119814661,-0.5611230562107181,5.45834812425899,31.926089503445304,-16.770689345807988,2.1958765318019697,8,1.7249984741210938,3.2150001525878906,-2.9000015258789062,-0.6250038146972656,-8.800003051757812,0,-0.049575577978952845,-1.041664900606112,82.16999816894531,1.6141720457883655,81.01000213623047,2.9062304423238543,82.0199966430664,-0.049575577978952845
8689,2023-08-08,84.30000305175781,85.8499984741211,82.1500015258789,83.36000061035156,1511600.0,0.03702795057609021,-1.2023787357913907,-1.8431343216599099,51.09262731109799,47.995225005964755,-1.1839062489770669,-0.004910161366410648,-3.245731966589787,-4.714515931546686,10.91221107680081,4.55999755859375,0.6683179484585082,0.22800254821777344,-4.163522871057566,4.619527967493113,-1.9677601614199034,2.4237652578554503,1.9148782113299916,73.13697878445295,25.185890879498906,2.1957627096376715,8,-1.285003662109375,0.20499801635742188,-5.3800048828125,-3.6350059509277344,-10.260002136230469,1,-0.10427046971908804,-1.372089447194573,81.29000091552734,-1.041664900606112,82.16999816894531,1.6141720457883655,81.01000213623047,-0.10427046971908804
8690,2023-08-09,83.0,84.5,82.97000122070312,84.19999694824219,956400.0,-0.015421150708139875,-1.4285800787163185,-1.2765891825206155,38.78718785162657,45.90636464098652,-0.21713754323759815,1.2314271738196396,-2.001964590630962,-3.2973300704735635,10.491387836836006,1.529998779296875,-0.06695402900159309,-0.9915004730224553,-5.400492231023293,3.4174912849783823,-3.195996352022874,1.2129954059779635,2.8499984741210938,49.28823931883838,7.463139799605784,2.2044958790004157,8,-0.034999847412109375,1.5050010681152344,-4.0800018310546875,-2.335002899169922,-9.349998474121094,2,-0.10867465835019763,-1.2023787357913907,84.30000305175781,-1.372089447194573,81.29000091552734,-1.041664900606112,82.16999816894531,-0.10867465835019763
8691,2023-08-10,83.0,84.51000213623047,82.38999938964844,83.63999938964844,508500.0,0.0,-1.2795720977546616,0.5333341810459926,28.57142857142857,43.215863601612185,-0.361784992168694,1.178433274998497,-2.0490435993298206,-3.1601163577685156,9.926289227445121,2.1200027465820312,-0.6387929629110545,-0.9195003509521484,-5.344655200478556,3.505654498574259,-3.132077775715345,1.2930770738110482,2.8499984741210938,43.78700896115329,8.23653494617632,2.212577424763203,8,-0.034999847412109375,1.5050010681152344,-4.0800018310546875,-2.335002899169922,-11.830001831054688,3,-0.13469879885753955,-1.4285800787163185,83.0,-1.2023787357913907,84.30000305175781,-1.372089447194573,81.29000091552734,-0.13469879885753955
8692,2023-08-11,84.38999938964844,85.04000091552734,82.4000015258789,82.52999877929688,422400.0,0.01674698059817392,-1.4905711982495538,-2.906253725293851,38.15610993310161,42.034720009618695,-1.8525383710329493,-0.20888701819129096,-3.4261300598486315,-4.407418022539645,9.648459442503066,2.6399993896484375,-1.0261353641449062,0.4619991302490263,-3.966238061008781,4.890236321506833,-1.7521194653798773,2.67611772587793,0.9983993530273381,70.50505081642278,38.47293838818343,2.214118595628902,8,-1.4249992370605469,0.5300025939941406,-5.470001220703125,-3.7250022888183594,-13.760002136230469,4,-0.1512027755482559,-1.2795720977546616,83.0,-1.4285800787163185,83.0,-1.2023787357913907,84.30000305175781,-0.1512027755482559
8693,2023-08-14,84.80999755859375,85.0,83.05999755859375,83.69000244140625,617300.0,0.004976871335264255,1.586669921875,0.602147714874033,44.87840750773341,42.287366703867875,-2.2925848967343967,-0.4960112988114247,-3.82484490470182,-4.701425138728041,10.323525213734381,1.94000244140625,-1.2656969559724303,0.7814975738525334,-3.630153020560954,5.1931481682660205,-1.4243277233542102,2.987322871059277,-4.7299957275390625,71.89184396431915,40.58206446377085,2.205825297206746,8,-1.8449974060058594,0.18500518798828125,-6.129999160766602,-4.145000457763672,-13.939994812011719,0,-0.15139720206948115,-1.4905711982495538,84.38999938964844,-1.2795720977546616,83.0,-1.4285800787163185,83.0,-0.15139720206948115
8694,2023-08-15,84.61000061035156,85.29000091552734,84.33000183105469,84.61000061035156,420500.0,-0.0023581765593615467,-2.42858310626703,0.0,48.52588493409842,42.920050006216485,-1.8987782083759868,-0.12024696552546743,-3.6476813962761696,-4.352966991599345,11.122245077388174,0.9599990844726562,-1.408531210554031,0.4660007476806669,-3.875507030387226,4.80750852574856,-1.7047531413532795,2.6367546367146133,-4.431598815917965,76.55172595229263,42.60326929648045,2.1707538890339433,8,-1.5699996948242188,0.38500213623046875,-5.637500762939453,-3.9450035095214844,-14.69000244140625,1,-0.1432455106861117,1.586669921875,84.80999755859375,-1.4905711982495538,84.38999938964844,-1.2795720977546616,83.0,-0.1432455106861117
8695,2023-08-16,82.13999938964844,84.19999694824219,82.12000274658203,84.19999694824219,562300.0,-0.029192781029255044,1.0194142395780865,-100.0,44.387749144056045,43.30571036923101,0.6593759594133388,2.3322920317231706,-1.2190474484495724,-1.7388977318663308,11.38173488356348,2.4899978637695312,-1.5073441356338435,-1.9170005798339815,-6.349564703590175,2.5155635439222124,-4.133282641712071,0.2992814820441083,-1.7571336303710865,0.6308092939075519,-35.50105799064219,2.216282061878095,8,1.1749992370605469,2.8550033569335938,-2.785001754760742,-1.4750022888183594,-12.79000091552733,2,-0.09861210779533902,-2.42858310626703,84.61000061035156,1.586669921875,84.80999755859375,-1.4905711982495538,84.38999938964844,-0.09861210779533902
8696,2023-08-17,80.23999786376953,82.66999816894531,79.93000030517578,81.83000183105469,629100.0,-0.023131258095898555,-1.4796371030382955,0.7718475008147907,38.555756579432796,42.23516334753631,2.725255649737065,3.9064719634489506,0.6179452636252165,0.28568634798304515,10.873336433626427,2.7399978637695312,-1.428370420561862,-3.4830020904541072,-8.012852641242787,1.046848460334573,-5.74792736584844,-1.2180768150597743,5.0500030517578125,5.783535882347918,-30.874331173880066,2.2649252753943374,8,2.6500015258789062,4.680004119873047,-0.24249839782714844,0.4249992370605469,-11.80999755859375,3,-0.08212857070458845,1.0194142395780865,82.13999938964844,-2.42858310626703,84.61000061035156,1.586669921875,84.80999755859375,-0.08212857070458845
8697,2023-08-18,78.23999786376953,80.37999725341797,77.48999786376953,79.58999633789062,1249300.0,-0.024925224990603456,-1.0280708329429402,0.849053525587198,34.92989154848232,40.87611593122863,4.592064265038275,5.297557704473121,2.542647491309822,2.386012322971979,9.741039155875868,2.8899993896484375,-1.3990989011173696,-4.924002075195318,-9.248369908118036,-0.5996342422726002,-7.086185991656677,-2.761818158733959,6.942803039550782,9.615380853357227,-28.19110145562642,2.1621839164613563,8,3.4300003051757812,5.460002899169922,2.7275009155273438,2.424999237060547,-10.72000122070314,4,-0.09036298425179423,-1.4796371030382955,80.23999786376953,1.0194142395780865,82.13999938964844,-2.42858310626703,84.61000061035156,-0.09036298425179423
8698,2023-08-21,78.68000030517578,79.05000305175781,77.83000183105469,78.55999755859375,523400.0,0.005623753239006657,1.8371849578169495,-0.08889102386590335,39.48339691164258,39.58620144240025,4.182760744858143,4.3538351722367,2.1263318843886054,2.078494189230895,8.547551126252353,1.220001220703125,-1.2332183992940031,-4.0224994659423885,-8.181137901036479,0.13613896915170187,-6.101818683489441,-1.9431802483953362,6.195088476562503,15.256435587394678,-26.140582491265953,2.0793192175470483,8,2.7099990844726562,5.020000457763672,2.2874984741210938,1.9849967956542969,-11.110000610351562,0,-0.1023132056499021,-1.0280708329429402,78.23999786376953,-1.4796371030382955,80.23999786376953,1.0194142395780865,82.13999938964844,-0.1023132056499021
8699,2023-08-22,78.23999786376953,78.95999908447266,77.56999969482422,78.45999908447266,566000.0,-0.005592303504062257,1.2786852440153087,-1.8333015449170322,38.62815917620877,39.56853158957605,4.1043701943977595,4.392103503133896,2.6131212965047723,2.6427418898281303,8.10673851031434,1.3899993896484375,-1.3262339858573569,-4.064501953125003,-8.335854684954498,0.2068507787044922,-6.20017831903975,-1.9288255872102553,6.339687281250008,11.177348767983371,-29.983631554476464,2.135676365914745,8,3.1500015258789062,5.460002899169922,2.7275009155273438,2.424999237060547,-10.22000122070314,1,-0.0941972816770783,1.8371849578169495,78.68000030517578,-1.0280708329429402,78.23999786376953,-1.4796371030382955,80.23999786376953,-0.0941972816770783
8700,2023-08-23,78.68000030517578,79.16000366210938,78.11000061035156,78.51000213623047,376500.0,0.005623753239006657,-1.1649520213937392,-0.7727146622277709,42.74142869773628,41.142976048054685,3.338177591816077,3.642682975937177,2.218568508529671,2.3248967738726662,8.588842260561078,1.0500030517578125,-1.3256016186446402,-3.3094993591308537,-7.678175729881588,1.0591770116198802,-5.493837544506221,-1.1251611737554867,5.616097348593755,22.97301875092974,-20.04883399688351,2.1843381853753674,8,2.7099990844726562,5.020000457763672,2.2874984741210938,1.9849967956542969,-10.610000610351562,2,-0.111337088234025,1.2786852440153087,78.23999786376953,1.8371849578169495,78.68000030517578,-1.0280708329429402,78.23999786376953,-0.111337088234025
8701,2023-08-24,78.79000091552734,79.58999633789062,78.44000244140625,78.54000091552734,427500.0,0.001398075876015481,-4.1111186463666884,1.4706040750381473,38.7333482191222,41.20711363539031,2.8699971576233736,3.3176497781070395,2.2184520392691525,2.310831086588749,8.868489205114201,1.149993896484375,-1.6549995121607566,-2.954998779296872,-7.470206485163658,1.5602089265699135,-5.212602632230258,-0.6973949263634864,5.233852746642185,44.98281405920834,3.2630398884895584,2.2576038529333893,8,2.5999984741210938,4.909999847412109,2.384998321533203,1.2499961853027344,-11.639999389648452,3,-0.11981218849746034,-1.1649520213937392,78.68000030517578,1.2786852440153087,78.23999786376953,1.8371849578169495,78.68000030517578,-0.11981218849746034
8702,2023-08-25,80.16000366210938,80.80000305175781,78.79000091552734,78.79000091552734,1020300.0,0.017388028057657268,-1.934303805222505,5.480010986328125,46.35249743019159,41.370901404552335,0.9352169574349034,1.7515561993156155,1.0364811112606276,1.052569591321486,9.507185792200717,2.0100021362304688,-1.608817006060704,-1.403496170043951,-5.864085378394833,3.057093038306931,-3.633790774219392,0.82679843413149,3.6024957681241574,80.18579800313206,35.689371828503916,2.230294604175444,8,1.2299957275390625,3.539997100830078,2.12249755859375,0.39499664306640625,-13.660003662109375,4,-0.1463323705220615,-4.1111186463666884,78.79000091552734,-1.1649520213937392,78.68000030517578,1.2786852440153087,78.23999786376953,-0.1463323705220615
8703,2023-08-28,78.26000213623047,79.52999877929688,77.20999908447266,79.0,1252500.0,-0.023702612762940944,1.5777839943372793,-0.5401433432273944,28.998624269624045,39.20120577516629,2.0209132298460872,3.422195568407517,3.050219166907411,3.0537596710178434,10.38127744445532,2.9500045776367188,-1.4651962470588984,-3.0464977264404354,-7.651516619515576,1.558521166634705,-5.3490071729780055,-0.7439882799028652,5.251597231344505,29.247963548960893,-11.145382748996472,2.302509446537567,8,2.444995880126953,5.259998321533203,5.579999923706055,3.759998321533203,-11.459999084472656,0,-0.13723492461025621,-1.934303805222505,80.16000366210938,-4.1111186463666884,78.79000091552734,-1.1649520213937392,78.68000030517578,-0.13723492461025621
8704,2023-08-29,80.27999877929688,80.29000091552734,78.2699966430664,78.63999938964844,890600.0,0.025811354305231404,1.4337347182645463,-2.2162217892012825,40.9933770819144,38.82405332381722,-0.7575512238658888,1.3268882851671435,1.1091693888243555,1.1438929683044137,11.078505498328104,2.029998779296875,-1.5774540170030633,-0.9355010986328125,-5.5464238230440515,3.6754216257784265,-3.240962460838432,1.369960263572807,2.853504571291964,85.515217331245,44.33659868646933,2.3054613622056195,8,-0.3400001525878906,2.9000015258789062,3.690004348754883,1.7400016784667969,-12.569999694824219,1,-0.1583208679339242,1.5777839943372793,78.26000213623047,-1.934303805222505,80.16000366210938,-4.1111186463666884,78.79000091552734,-0.1583208679339242
8705,2023-08-30,80.23999786376953,81.06999969482422,79.6500015258789,80.5199966430664,697200.0,-0.0004982675153908378,1.0579610791685095,-0.17073102652611208,40.88506982606097,39.08286590677591,-1.1347385194258948,1.2929910537603746,1.2634521861966164,1.2692021625295524,10.98234736710783,1.4199981689453125,-1.8902437568633843,-0.8865020751953097,-5.500755943411136,3.7277517930205164,-3.1936290093032227,1.4206248589126034,2.538095230852335,78.49736528981812,36.09346190939708,2.307126934107911,8,-1.0999984741210938,1.3400001525878906,3.735004425048828,1.7800025939941406,-12.009994506835923,2,-0.15229313990573756,1.4337347182645463,80.27999877929688,1.5777839943372793,78.26000213623047,-1.934303805222505,80.16000366210938,-0.15229313990573756
8706,2023-08-31,78.4000015258789,80.5,78.3499984741211,80.5,814000.0,-0.022931161351905205,1.0476219886576252,7.500027247956403,30.788979026755726,38.62276451547295,0.46578903705349717,3.0856288118588395,3.223851271669517,3.192018230464001,11.445492278263242,2.1500015258789062,-2.3443855872605184,-2.5959983825683537,-7.3690251351890055,2.177028370052298,-4.9825117588786725,-0.2094850062580349,4.044005928134013,30.829073918148076,-7.6889161514586135,2.3865133763103237,8,0.7399978637695312,3.1799964904785156,5.575000762939453,3.6199989318847656,-10.459999084472656,3,-0.13176022487250694,1.0579610791685095,80.23999786376953,1.4337347182645463,80.27999877929688,1.5777839943372793,78.26000213623047,-0.13176022487250694
8707,2023-09-01,78.76000213623047,79.97000122070312,78.41999816894531,78.77999877929688,511000.0,0.004591844430420489,-3.4285511874529977,0.009522217902932232,30.52159392871407,37.627008628480894,0.2093204335724579,2.5898438322540045,2.99543238055314,2.876097270488941,11.933666115917562,1.5699996948242188,-2.574936419141139,-2.065497970581049,-6.90510400686135,2.7741080656992523,-4.485300988721207,0.35430504755910874,3.3699648156100324,40.155513126114265,5.617058111212465,2.4198030181401533,9,0.37999725341796875,2.7699966430664062,5.215000152587891,3.259998321533203,-9.34999847412108,4,-0.1474098564683869,1.0476219886576252,78.4000015258789,1.0579610791685095,80.23999786376953,1.4337347182645463,80.27999877929688,-0.1474098564683869
8708,2023-09-05,77.26000213623047,78.83999633789062,77.19000244140625,78.45999908447266,601700.0,-0.019045200092877912,-1.4626841877519414,60.0099198779092,28.164009677493922,36.464325350845904,1.6614278779676965,3.97631386403296,4.608750707746324,4.357294379964429,12.681668963406437,1.649993896484375,-2.5970328340845157,-3.3639980316162053,-8.45141194511038,1.723415881877969,-5.907704988363292,-0.8202910748691181,4.574766743567963,1.8041171230869968,-26.287252167980846,2.5437069567470902,9,1.8699989318847656,4.259998321533203,6.715000152587891,4.759998321533203,-7.970001220703125,1,-0.1392700212104272,-3.4285511874529977,78.76000213623047,1.0476219886576252,78.4000015258789,1.0579610791685095,80.23999786376953,-0.1392700212104272
8709,2023-09-06,75.51000213623047,77.02999877929688,75.19999694824219,77.02999877929688,766000.0,-0.022650788915515085,1.407902463998715,1.2666670905229964,29.422737857263613,34.98447081301561,3.3340661735851853,5.306069355145851,6.448589872914695,6.040920948393932,13.349235004946744,2.0600051879882812,-2.4171318653553584,-4.674497985839849,-9.940380816094702,0.5913848444150034,-7.307439400967269,-2.04155657071243,5.953185428496582,5.281176199939433,-25.19801385217413,2.6329414151274264,9,2.6249961853027344,5.014995574951172,8.647499084472656,6.509998321533203,-7.310005187988281,2,-0.1153489450147096,-1.4626841877519414,77.26000213623047,-3.4285511874529977,78.76000213623047,1.0476219886576252,78.4000015258789,-0.1153489450147096
8710,2023-09-07,73.9800033569336,75.5,73.87999725341797,75.13999938964844,762700.0,-0.020262200185566792,-1.3823425465193904,0.7631569701198119,30.114382712399077,34.02680797893527,4.612290150633996,6.456703037839475,8.091187039752057,7.467991193168416,14.185936980892727,1.6300048828125,-2.4187428383896474,-5.753496932983396,-11.524859136289166,0.017865270322374727,-8.639178034636274,-2.8678158313305175,6.856865146144969,1.5106655894857306,-30.76665639602592,2.885681101652883,9,3.4949951171875,5.8849945068359375,10.162498474121094,8.039997100830078,-6.19000244140625,3,-0.08475268975333583,1.407902463998715,75.51000213623047,-1.4626841877519414,77.26000213623047,-3.4285511874529977,78.76000213623047,-0.08475268975333583
8711,2023-09-08,71.81999969482422,73.88999938964844,70.9000015258789,73.87999725341797,1085200.0,-0.029197128468458455,1.8749954150313612,1.7758660378971738,29.81133813744995,32.18890139085286,6.347088926638236,8.154256893848924,10.324892232413589,9.511620637799666,15.571972870381956,3.0800018310546875,-2.430258491328658,-7.3545005798339815,-13.906636494491224,-0.8023646651767393,-10.630568537162603,-4.07843262250536,8.182044258295079,10.14330981146899,-23.967846512759763,3.2760679573286233,9,4.165000915527344,6.555000305175781,11.822502136230469,10.200000762939453,-3.2399978637695312,4,-0.04998602552415954,-1.3823425465193904,73.9800033569336,1.407902463998715,75.51000213623047,-1.4626841877519414,77.26000213623047,-0.04998602552415954
8712,2023-09-11,71.62999725341797,72.36000061035156,70.83000183105469,72.36000061035156,982900.0,-0.002645536650147662,3.191758201561406,0.35437098160054514,27.476041765182487,32.01972555702602,5.810947497828025,7.73592233702405,10.482812233654528,9.597333010973713,16.84243850747944,1.529998779296875,-2.5893874851091283,-6.906502914428714,-13.796572290794458,-0.016433538062969433,-10.351537602611586,-3.4614682262458416,7.097760759887677,9.987465305757006,-25.41363989580814,3.4450346881828704,9,4.320003509521484,6.710002899169922,11.992504119873047,10.390003204345703,-3.2699966430664062,0,-0.05151465801341548,1.8749954150313612,71.81999969482422,-1.3823425465193904,73.9800033569336,1.407902463998715,75.51000213623047,-0.05151465801341548
8713,2023-09-12,71.97000122070312,72.27999877929688,70.88999938964844,71.20999908447266,955300.0,0.004746670114788243,1.014495878460186,-1.0410940292423942,29.839252938050834,30.780378429930074,5.011934818227502,6.72969113141383,10.040512810839914,9.143578637535171,18.181561686275856,1.3899993896484375,-2.7095933657975593,-5.924499130249018,-12.745764326463416,0.8967660659653802,-9.335131728356217,-2.5138665321418188,5.494115803442369,18.38709598029154,-19.248743768426664,3.4106325981072008,9,3.979999542236328,6.369998931884766,11.670000076293945,10.049999237060547,-5.660003662109375,1,-0.03557034201990983,3.191758201561406,71.62999725341797,1.8749954150313612,71.81999969482422,-1.3823425465193904,73.9800033569336,-0.03557034201990983
8714,2023-09-13,72.48999786376953,73.05999755859375,70.98999786376953,71.56999969482422,742700.0,0.007225185969801373,1.0097108233830108,1.2105205039401696,30.198334908349665,29.592963439073262,3.655091796959283,5.539132480853823,9.437950520445611,8.558643983063632,19.321576375224755,2.0699996948242188,-3.095923175018612,-4.798502349853521,-11.251275882256323,1.6542711825492802,-8.024889116054922,-1.5721155836521206,3.9126607294814306,35.545967528499965,-3.7816722607314617,3.226386766201403,9,3.1750030517578125,5.850002288818359,11.270002365112305,9.53000259399414,-8.989997863769531,2,-0.04414397906668366,1.014495878460186,71.97000122070312,3.191758201561406,71.62999725341797,1.8749954150313612,71.81999969482422,-0.04414397906668366
8715,2023-09-14,74.04000091552734,74.2699966430664,72.62000274658203,73.04000091552734,958500.0,0.021382302351156568,1.260278840325244,1.0869586850878212,36.08670778582283,30.181599967858496,1.2662957601171314,3.5322858438236153,7.831362142167407,6.9292238209678345,21.066967385601775,1.779998779296875,-3.0299525752522385,-2.8434993743896513,-9.025256310951804,3.338257562172501,-5.934377842670727,0.24737909389142487,1.4710325957722148,93.31406760452175,52.4420956622761,3.090878468281073,9,1.3600006103515625,4.020000457763672,9.719999313354492,7.979999542236328,-9.970001220703125,3,-0.07887633569788921,1.0097108233830108,72.48999786376953,1.014495878460186,71.97000122070312,3.191758201561406,71.62999725341797,-0.07887633569788921
8716,2023-09-15,73.6500015258789,76.55000305175781,72.97000122070312,73.87999725341797,1312900.0,-0.0052674147059154075,-3.5031573290339915,-0.2299957275390625,29.770041854971367,30.098094181887085,1.0187861639368236,3.587182080537062,8.149083788669401,7.2266727548236815,21.686268670608225,3.5800018310546875,-3.3615532949647644,-2.903998947143549,-9.034768626909027,3.2267707326219295,-5.969383787026288,0.16138589273919024,-2.8199996948242188,49.300683444217405,12.84803792126553,3.065384839882739,9,1.18499755859375,4.409999847412109,10.084999084472656,8.369998931884766,-10.240001678466797,4,-0.07956551919815635,1.260278840325244,74.04000091552734,1.0097108233830108,72.48999786376953,1.014495878460186,71.97000122070312,-0.07956551919815635
8717,2023-09-18,71.16999816894531,73.37000274658203,71.01000213623047,73.1500015258789,893200.0,-0.033672821528213825,-1.0521785281873517,8.608870165196047,28.73424864677837,30.161454067363135,2.580266818818714,5.808147894525305,10.537784559476165,9.684508477597078,21.770247209881372,2.6399993896484375,-3.802190615411078,-5.0305023193359375,-11.554639672105068,1.4936350334331934,-8.29257099572051,-1.768433642951365,-0.22559631347655795,4.9469716984692695,-31.077904079971027,3.2620686763845668,9,2.7600021362304688,6.890003204345703,12.56500244140625,10.85000228881836,-7.539997100830085,0,-0.0363916875723731,-3.5031573290339915,73.6500015258789,1.260278840325244,74.04000091552734,1.0097108233830108,72.48999786376953,-0.0363916875723731
8718,2023-09-19,70.62999725341797,71.44999694824219,70.34999847412111,70.9000015258789,743500.0,-0.007587479688357934,-1.6505928853755505,0.13636556297515057,18.23569740605781,28.918449572784713,2.3254442997181286,6.022939931704002,10.91256042691802,10.204086112502054,21.92611298029714,1.0999984741210795,-3.970231225352819,-5.168003082275391,-12.032453202937347,1.696447038386566,-8.600228142606369,-1.7357780219444123,5.920005798339844,4.516106009127975,-24.20558184099253,3.4322250603309783,9,2.8200035095214844,7.19000244140625,13.312503814697266,11.390003204345703,-9.349998474121087,1,-0.032139271291795946,-1.0521785281873517,71.16999816894531,-3.5031573290339915,73.6500015258789,1.260278840325244,74.04000091552734,-0.032139271291795946
8719,2023-09-20,70.87000274658203,71.69000244140625,70.06999969482422,71.02999877929688,669800.0,0.0033980674288141,1.1891879352740131,0.5925685221814072,19.55819948443387,27.745540325233023,1.5176334542255319,5.4836315086704275,10.475763567202478,9.956182400565524,22.037591460664967,1.6200027465820312,-4.202452155222332,-4.559497833251953,-11.65922615037131,2.540230483867404,-8.109361991811625,-1.0096336746922816,5.556000213623051,12.345719711731483,-9.663298532459262,3.5498641585596755,9,2.4399986267089844,6.80999755859375,13.10999870300293,11.14999771118164,-9.360004425048828,2,-0.0643432342495317,-1.6505928853755505,70.62999725341797,-1.0521785281873517,71.16999816894531,-3.5031573290339915,73.6500015258789,-0.0643432342495317
8720,2023-09-21,69.91999816894531,70.72000122070312,69.80000305175781,70.44000244140625,830000.0,-0.013404889809779719,-1.4210653121047243,3.250107291020934,20.758655271350833,26.739686673444233,2.046357896466361,6.054106496862559,11.187767593035076,10.857875955791442,22.284102580914304,1.0699996948242188,-4.310624845475473,-5.071502304077143,-12.403927218116365,2.26092260996208,-8.737714761096754,-1.4052898470575315,6.25176466064454,1.7777054398148147,-18.325987913054327,3.6662124570196086,9,3.2550048828125,7.0800018310546875,14.097503662109375,12.10000228881836,-10.379997253417969,3,-0.091819198184658,1.1891879352740131,70.87000274658203,-1.6505928853755505,70.62999725341797,-1.0521785281873517,71.16999816894531,-0.091819198184658
8721,2023-09-22,69.34999847412111,70.18000030517578,69.19999694824219,69.93000030517578,1052400.0,-0.008152169761888928,-1.227267998335414,1.1153789723876602,18.01499114140968,25.68845882635836,2.491108555375817,6.198419641320939,11.513716621553641,11.386138193958928,22.827998420965777,0.9800033569335938,-4.382345028694743,-5.169501876831035,-12.685427686768804,2.3464239331067347,-8.927464781799912,-1.4115389718621572,6.439458768798815,3.597153892175374,-13.393027905687372,3.757962904968883,9,3.525001525878892,6.584999084472642,14.8050022125244,12.670001983642564,-12.70999908447267,4,-0.0761355284134172,-1.4210653121047243,69.91999816894531,1.1891879352740131,70.87000274658203,-1.6505928853755505,70.62999725341797,-0.0761355284134172
8722,2023-09-25,68.43000030517578,69.22000122070311,68.23000335693361,69.0,863000.0,-0.013266015705661993,-1.041246195109291,0.982754991976031,18.754461272643823,24.4568153079798,3.2513674923604583,6.529340126263236,12.181034251025878,12.24313740294086,24.10059892074789,1.1199951171875,-4.412312024687154,-5.502999877929682,-12.996302192227972,1.9903024363686086,-9.249651035078827,-1.7563487207805366,6.832300114169925,5.7802601491918,-12.588434552249435,3.746651157149147,9,3.960002899169922,6.220001220703125,15.475000381469727,13.59000015258789,-13.799999237060554,0,-0.07335964394821104,-1.227267998335414,69.34999847412111,-1.4210653121047243,69.91999816894531,1.1891879352740131,70.87000274658203,-0.07335964394821104
8723,2023-09-26,67.51999664306639,69.51000213623047,67.31999969482422,68.08000183105469,635900.0,-0.013298314453471627,-3.5625094374110895,0.9824657680930768,19.93983753839086,23.316982266873268,3.8708127395284606,6.94979398183024,12.868351115183856,12.991920678357147,24.95626476672391,2.19000244140625,-4.308019166827961,-5.876003265380874,-13.599471065418314,1.8474645346565666,-9.737737165399594,-2.0142693653621535,7.039074070038097,4.576586328203102,-14.809467376814215,3.8617339000187165,9,4.415004730224624,6.675003051757827,15.16500282287599,14.50000381469728,-14.689994812011705,1,-0.05761249656920153,-1.041246195109291,68.43000030517578,-1.227267998335414,69.34999847412111,-1.4210653121047243,69.91999816894531,-0.05761249656920153
8724,2023-09-27,67.56999969482422,68.06999969482422,66.58999633789061,67.72000122070311,718100.0,0.000740566561668432,2.4823670912208287,0.26785738613912125,22.86203038313559,21.84757366657469,3.4078903571107446,6.217544065973229,12.607769946480275,12.81048727710558,26.29708015402583,1.480003356933608,-4.1553621850198965,-5.190500259399414,-12.614819044743129,2.233818525944301,-8.902659652071264,-1.4783408667275637,6.120382496086634,23.728866786865158,1.9957039608261375,3.712159392671855,9,4.0,6.259998321533203,14.975000381469727,14.450000762939453,-12.15999984741211,2,-0.09308866277838901,-3.5625094374110895,67.51999664306639,-1.041246195109291,68.43000030517578,-1.227267998335414,69.34999847412111,-0.09308866277838901
8725,2023-09-28,68.01999664306639,68.23000335693361,67.02999877929689,67.59999847412111,1004100.0,0.006659715114319287,1.8571143121831515,-2.799959310309826,31.188143492744487,22.005140515216144,2.2508542547304415,5.064789547009312,11.897146492134354,12.244712841018625,28.045302635882262,1.2000045776367188,-4.073086245323026,-4.1295032501220845,-10.948755886251163,2.6897493860069943,-7.539129568186624,-0.7198769320575451,4.676331528421628,39.83283356249812,15.946514085119013,3.409626318064543,9,1.960002899169936,5.81000137329103,14.525003433227553,14.00000381469728,-9.29999542236326,3,-0.09570712500464063,2.4823670912208287,67.56999969482422,-3.5625094374110895,67.51999664306639,-1.041246195109291,68.43000030517578,-0.09570712500464063
8726,2023-09-29,68.06999969482422,69.86000061035156,67.90000152587889,68.73000335693361,827300.0,0.0007351228201351034,-2.9199981689452295,-1.5714441416895135,32.12856573827257,22.3822868587155,1.4819294361910949,4.428247039850362,11.483721110478683,12.091779428446074,29.07095989472172,1.9599990844726705,-4.047230120196048,-3.563000106811529,-9.93933109710828,2.8133308834852215,-6.7511656019599116,-0.3748346116631467,3.771442019960162,45.259982361423084,18.80525311607012,3.188165495148376,9,1.0699996948242188,5.759998321533203,14.475000381469727,13.950000762939453,-9.380001068115241,4,-0.12531216126838718,1.8571143121831515,68.01999664306639,2.4823670912208287,67.56999969482422,-3.5625094374110895,67.51999664306639,-0.12531216126838718
8727,2023-10-02,67.15000152587889,67.95999908447266,65.76999664306639,67.90000152587889,1028500.0,-0.013515471912294963,4.034516626911612,1.136357331113861,27.134761393585705,23.3710717462186,1.979934361727672,4.673467221713167,11.941518706504397,12.921453346895433,30.37567625317251,2.3000030517578267,-4.278871435550258,-3.902498245239272,-9.627551052518456,1.8225545620399117,-6.765024648878864,-1.0399718415996801,3.9562378361403603,33.740917951444146,6.006858274631242,2.862526403639595,10,1.579998016357436,6.2699966430664205,15.394998550415053,14.86999893188478,-7.530002593994119,0,-0.15651529258982988,-2.9199981689452295,68.06999969482422,1.8571143121831515,68.01999664306639,2.4823670912208287,67.56999969482422,-0.15651529258982988
8728,2023-10-03,66.5,67.29000091552734,65.93000030517578,66.75,1044900.0,-0.00967984379908593,1.0451108842054542,0.3333333333333333,21.930712077801147,23.63468425659274,2.215466894621173,4.7179144040362075,12.16091609415193,13.47451792560237,31.302394515856726,1.3600006103515625,-4.430341862019731,-4.014499664306641,-9.287876233125886,1.2588769045126043,-6.651187948716256,-1.3778113798970253,3.7524405269867884,17.848475521605998,-8.529886680298109,2.6366882844096224,10,1.7449989318847656,6.9199981689453125,16.045000076293945,15.520000457763672,-7.8300018310546875,1,-0.17849622453962066,4.034516626911612,67.15000152587889,-2.9199981689452295,68.06999969482422,1.8571143121831515,68.01999664306639,-0.17849622453962066
8729,2023-10-04,66.80000305175781,66.97000122070311,66.08999633789061,66.80999755859375,838500.0,0.004511324086583723,4.333333333333793,0.03997802734375,11.571222506501684,22.613858393831727,1.4275417675554394,3.9336004951164796,11.480043902830204,13.066682234581819,31.633278280035483,0.8800048828125,-4.382809097187533,-3.278996658325198,-8.244978047712735,1.6869847310623385,-5.7619873530189665,-0.7960059636314298,2.7352464538017074,25.18350634694151,6.971659382467919,2.4829906946937714,10,1.1749954223632812,6.6199951171875,15.312496185302734,15.21999740600586,-9.94000244140625,2,-0.2091317452467618,1.0451108842054542,66.5,4.034516626911612,67.15000152587889,-2.9199981689452295,68.06999969482422,-0.2091317452467618
8730,2023-10-05,67.70999908447266,67.86000061035156,66.09999847412111,67.02999877929689,764800.0,0.013622694478168773,2.59182879074508,-68.03740458015125,20.12076527142645,22.847833297166922,0.19119620883186883,2.6664996142793314,10.231230324502746,12.063109666729687,31.417454594952044,1.7600021362304545,-4.126495308332849,-2.0555004119873104,-6.769830187231889,2.6588293632572686,-4.4126652996096,0.3016644756349791,1.2228099630879683,47.43277651864928,31.783923120791723,2.3571648876222926,10,0.10499954223632812,5.709999084472656,13.850000381469727,14.570003509521484,-10.21999740600586,3,-0.18165705809145694,4.333333333333793,66.80000305175781,1.0451108842054542,66.5,4.034516626911612,67.15000152587889,-0.18165705809145694
8731,2023-10-06,68.23000335693361,69.01000213623047,67.34999847412111,67.58000183105469,680900.0,0.007679874161749867,-1.9909753867937359,0.955884167891524,31.579022847019715,24.27278458320869,-0.5636618739162458,1.9644711940198363,9.413374713498385,11.455115443351218,30.229965488774273,1.6600036621093608,-3.9002272605372923,-1.3559963226318246,-6.01399845784789,3.302005812584241,-3.6849973902398574,0.9730047449762083,-2.460006713867216,75.92600441750668,56.489368641736405,2.3290010676080315,10,-0.4150047302246236,4.904994964599595,12.129995346069322,14.059997558593736,-11.130004882812514,4,-0.13938152818900684,2.59182879074508,67.70999908447266,4.333333333333793,66.80000305175781,1.0451108842054542,66.5,-0.13938152818900684
8732,2023-10-09,67.94000244140625,68.43000030517578,66.88999938964844,67.47000122070311,496200.0,-0.004250342976099053,1.124143664432214,0.7230771036538906,32.6003341923374,25.67950643364719,-0.3916643487437028,2.0699817905364313,9.392467214135081,11.640815017777584,29.021513882762072,1.5400009155273438,-3.6713604142058927,-1.4614974975585966,-6.070670302119595,3.1476753070024017,-3.7660838998390886,0.8430889047218955,-2.1052056884765733,65.25977082105116,42.120846279212536,2.3045864022804965,10,-0.12500381469726562,4.929996490478516,12.41999626159668,14.349998474121094,-7.5800018310546875,0,-0.136149594970574,-1.9909753867937359,68.23000335693361,2.59182879074508,67.70999908447266,4.333333333333793,66.80000305175781,-0.136149594970574
8733,2023-10-10,69.41000366210939,69.75,67.51999664306639,67.94000244140625,760900.0,0.02163675548835786,1.0744276163574815,3.1276540484383486,41.85269672268657,27.78958047137508,-1.7493353498386597,0.4198861555292126,7.6348016327073225,10.072404863035715,27.502171355173765,2.230003356933608,-3.30510240708459,0.13650360107423865,-4.311711779217717,4.584718981366194,-2.087604089071746,2.3606112912202235,-3.5117028015136924,90.7104918661568,63.47138556272108,2.2241076901459804,10,-1.5950050354004048,2.8949928283691264,10.924995422363267,12.879997253417955,-8.520004272460952,1,-0.14104601950293427,1.124143664432214,67.94000244140625,-1.9909753867937359,68.23000335693361,2.59182879074508,67.70999908447266,-0.14104601950293427
8734,2023-10-11,69.29000091552734,69.84999847412111,68.63999938964844,69.54000091552734,504600.0,-0.001728896992517437,1.7816227023992683,-0.17006788598476033,46.12548410920625,29.44928498431527,-1.5194822440374907,0.3034175319568533,7.501723956016576,10.072662273817613,26.333664553688052,1.2099990844726705,-2.897237705396634,0.17650070190430256,-4.006896569509138,4.359897973317743,-1.9151979338024177,2.2681993376110228,-3.237632089355472,85.06673177083296,52.3511735669825,2.0916986357067207,10,-1.4750022888183594,2.109996795654297,11.03499984741211,13.0,-8.389999389648445,2,-0.15326890758060552,1.0744276163574815,69.41000366210939,1.124143664432214,67.94000244140625,-1.9909753867937359,68.23000335693361,-0.15326890758060552
8735,2023-10-12,68.19999694824219,71.5,67.44000244140625,69.29000091552734,1306700.0,-0.01573104276061421,-2.1111176069945072,4.360015869140625,43.3526052347247,30.69640048392106,-0.44841580622976096,0.9839159987758137,8.323342681326352,11.025626936641999,25.48330261674051,4.05999755859375,-2.4821860936155247,-0.6215030670166044,-4.115487587900375,2.8724814538671666,-2.36849532745849,1.125489193425281,-1.9197703431933633,28.41642917903754,-7.652666159006042,1.7469922604418886,10,0.4350013732910156,2.960002899169922,11.130001068115234,14.090003967285156,-7.149997711181641,3,-0.16627561356779363,1.7816227023992683,69.29000091552734,1.0744276163574815,69.41000366210939,1.124143664432214,67.94000244140625,-0.16627561356779363
8736,2023-10-13,67.79000091552734,68.80000305175781,67.48999786376953,67.88999938964844,624000.0,-0.006011672302947413,-2.7428474894006607,0.0917413854650064,46.06880689231143,32.80018331711281,-0.09198797773332501,0.9827730193560171,8.487215883271915,11.289539119566953,25.700465001318346,1.3100051879882812,-2.161663618150115,-0.7384990692138729,-3.414719514852365,1.9377213764246193,-2.076609292033126,0.5996111536053803,-1.092192438882421,19.52280708722664,-19.535843644641467,1.338110222819247,10,0.9249992370605469,3.3699989318847656,10.879997253417969,14.104999542236328,-4.200000762939453,4,-0.15193980082542413,-2.1111176069945072,68.19999694824219,1.7816227023992683,69.29000091552734,1.0744276163574815,69.41000366210939,-0.15193980082542413
8737,2023-10-16,68.58000183105469,69.15000152587889,67.27999877929689,67.91999816894531,988300.0,0.011653649577490821,1.0777773068282979,-6.60013733119707,56.60850133989857,36.65327101290141,-0.7351168254620575,-0.011818709610210476,7.417801636455621,10.372532247660843,25.276049241508026,1.8700027465820028,-2.006813256687721,0.1810016632080078,-2.190317140698383,2.5523204671143986,-1.0046577387451947,1.3666610651612103,-1.4980180325413528,30.805750609266408,-12.093551211042982,1.1856594019531987,10,0.214996337890625,2.579998016357422,8.599998474121094,11.825000762939453,-5.060001373291016,0,-0.16739578667866362,-2.7428474894006607,67.79000091552734,-2.1111176069945072,68.19999694824219,1.7816227023992683,69.29000091552734,-0.16739578667866362
8738,2023-10-17,68.36000061035156,68.84999847412111,66.48999786376953,67.51999664306639,658800.0,-0.003207950055835407,1.5934076989825825,1.2727262218523359,54.822954481728104,41.45901901014879,-0.24979692739319148,0.030989258940053332,7.378441476880525,10.48659013795583,24.748744997587597,2.3600006103515767,-1.870090423388561,0.07450027465820597,-2.051850929835254,2.200851479151666,-0.988675327588524,1.137675876904936,3.1399993896484375,37.32538820809812,-7.668420690896568,1.0631756022467296,10,0.4399986267089844,2.799999237060547,8.78499984741211,12.010002136230469,-4.779998779296875,1,-0.11702750041796495,1.0777773068282979,68.58000183105469,-2.7428474894006607,67.79000091552734,-2.1111176069945072,68.19999694824219,-0.11702750041796495
8739,2023-10-18,66.30999755859375,67.75,66.18000030517578,67.75,700000.0,-0.029988341624552106,1.1805514347475947,-1.7142805242458907,41.266617674449186,43.80855816604021,1.9259203256713988,1.8149030461669895,9.042878252601412,12.40839278027633,24.16220976322666,2.1800003051757812,-1.627964583835606,-1.7475025177001982,-3.675674873381084,0.18066983798068748,-2.711588695540641,-0.7834163398597553,5.089802398681641,2.443557535246514,-41.41840536288133,0.9640861778404394,10,2.5300025939941406,4.850002288818359,10.835002899169922,14.060005187988281,-2.2999954223632812,2,-0.08173726992156827,1.5934076989825825,68.36000061035156,1.0777773068282979,68.58000183105469,-2.7428474894006607,67.79000091552734,-0.08173726992156827
8740,2023-10-19,63.5,66.34999847412111,63.36000061035156,66.33999633789061,1393000.0,-0.042376680169694536,1.0909071508218828,1.9722163353536968,31.79284539698662,43.83231622714764,4.554926367225136,4.341880051738954,11.468616972460197,15.053547468873873,23.875157068340407,2.9899978637695455,-1.3213432193627028,-4.236500167846685,-6.868324429440236,-1.604675906253135,-5.5524122986434605,-2.92058803704991,7.691007971191411,2.417951079644811,-39.56246746123951,1.315912130796772,10,3.9300003051757812,6.4550018310546875,13.502500534057617,16.87000274658203,-1.2400016784667969,3,-0.040944857860174766,1.1805514347475947,66.30999755859375,1.5934076989825825,68.36000061035156,1.0777773068282979,68.58000183105469,-0.040944857860174766
8741,2023-10-20,64.06999969482422,64.69000244140625,63.209999084472656,63.4900016784668,1379000.0,0.00897637314683819,-1.596489819137011,-0.20422491698993236,37.377054306226185,44.36306290646862,3.724438094491461,3.537398540111127,10.513059300308953,14.32545538981654,23.40936877148312,1.4800033569335938,-0.9335964127589307,-3.402500534057623,-6.388319633962311,-0.41668143415293457,-4.895410084009967,-1.9095909841052787,6.651147834716795,14.478118802725037,-27.36539559823521,1.4929095499523473,10,3.2849998474121094,5.810001373291016,12.660001754760742,16.300003051757812,-2.4099998474121094,4,-0.04713595242934954,1.0909071508218828,63.5,1.1805514347475947,66.30999755859375,1.5934076989825825,68.36000061035156,-0.04713595242934954
8742,2023-10-23,63.40999984741211,64.65000152587889,63.31999969482422,63.709999084472656,1152500.0,-0.010301230693862906,-4.541679581018625,-0.5172418329025341,37.346447632624724,43.86236856312843,4.106079229298572,4.007495845614571,10.727071853582544,14.84411432794991,22.6314165409655,1.3300018310546733,-0.703991068471467,-3.81150035858154,-7.265678066684302,-0.3573226504787783,-5.538589212632914,-2.0844115045301663,6.710255806523435,3.546113201829964,-39.62520466492703,1.72708885405138,10,3.9449996948242188,4.880001068115234,13.037500381469727,16.960002899169922,-0.29000091552733664,0,0.002838673799226088,-1.596489819137011,64.06999969482422,1.0909071508218828,63.5,1.1805514347475947,66.30999755859375,0.002838673799226088
8743,2023-10-24,63.63000106811523,64.05000305175781,62.59000015258789,63.31999969482422,1322500.0,0.0034695035677736463,1.5391236851794723,-1.0333405388909138,36.93322460562885,42.84100639606426,3.330164277205931,3.6692476910525684,10.040904612438375,14.484213264015416,21.653430171068035,1.4600028991699219,-0.7012828516230059,-3.3969993591308665,-7.20079372353684,0.40679500527510726,-5.298896541333853,-1.4951021769278796,5.937434060263293,20.155057098478938,-24.24682812780443,1.9018971822029882,10,3.414999008178718,3.510000228881843,12.364999771118171,16.740001678466804,-0.7299995422363281,1,-0.0017287538661802104,-4.541679581018625,63.40999984741211,-1.596489819137011,64.06999969482422,1.0909071508218828,63.5,-0.0017287538661802104
8744,2023-10-25,61.27999877929688,63.290000915527344,60.9000015258789,62.93999862670898,1230400.0,-0.03693230000582104,1.0254194138631718,-5.354814495785471,26.308057407616772,40.947167748607825,4.944417540573447,5.822373517236507,11.89426980123941,16.658313344252086,20.63241711433807,2.729999542236328,-0.7670859048459988,-5.432501602172842,-10.008917554533191,-0.856085649812492,-7.720709578353016,-3.144293625992667,7.589692851502569,6.972430572471122,-35.515732463375954,2.288207976180173,10,3.74500274658201,5.015003204345696,14.355001449584954,18.850002288818352,3.2900009155273366,2,0.03753268762359774,1.5391236851794723,63.63000106811523,-4.541679581018625,63.40999984741211,-1.596489819137011,64.06999969482422,0.03753268762359774
8745,2023-10-26,61.5099983215332,62.25,60.66999816894531,61.36999893188477,1162400.0,0.003753256312303055,-1.0519492100608865,-0.0843369894682138,24.698795699851317,38.57272206055671,4.096427279449259,5.354165525489648,11.239693897076734,16.257232423903616,19.67969485378212,1.5800018310546875,-1.045902797138595,-4.877002143859869,-9.959883556375786,0.205879268656048,-7.4184428501178274,-2.3355614376019105,6.403330496675778,20.895503976011085,-16.645749511821847,2.5414407062579567,10,3.4000015258789062,4.575000762939453,13.985002517700195,18.480003356933594,3.7900047302246094,3,0.04064386088305372,1.0254194138631718,61.27999877929688,1.5391236851794723,63.63000106811523,-4.541679581018625,63.40999984741211,0.04064386088305372
8746,2023-10-27,59.540000915527344,61.6500015258789,59.34000015258789,61.58000183105469,850500.0,-0.032027271334133856,1.1192670182720548,-14.57149863760292,21.925141189634218,34.719015377194005,5.334022989824632,7.011852240140826,12.814721653625014,18.043594861613002,19.766423711140266,2.3100013732910085,-1.4633280113773282,-6.420499610900876,-12.280809803444228,-0.560189418357524,-9.350654707172552,-3.4903445146292,7.359261611784717,3.766491736620735,-29.01819291227197,2.930155096271675,10,4.554998397827148,5.879999160766602,15.547500610351562,20.31500244140625,4.839996337890625,4,0.0456835297981415,-1.0519492100608865,61.5099983215332,1.0254194138631718,61.27999877929688,1.5391236851794723,63.63000106811523,0.0456835297981415
8747,2023-10-30,56.63999938964844,59.86999893188477,53.83000183105469,59.86999893188477,2958500.0,-0.04870677664236678,2.7399368153768813,1.5833323983589365,11.043322746524908,29.85461185106031,7.109903469974924,9.575015191804624,15.34238768258217,20.747301225988693,19.666776435701266,6.039997100830085,-1.8934590604029893,-8.795001029968262,-15.948420388182797,-1.6415816717537268,-12.37171070907553,-5.218291350860994,9.049781157707756,27.495080459495536,1.9534488339235345,3.5767096791072683,10,4.150001525878906,6.025001525878906,17.764999389648438,22.915000915527344,9.400001525878906,0,0.08862995253988526,1.1192670182720548,59.540000915527344,-1.0519492100608865,61.5099983215332,1.0254194138631718,61.27999877929688,0.08862995253988526
8748,2023-10-31,54.63000106811523,60.63000106811523,53.25,57.540000915527344,3699700.0,-0.035487258884055684,-1.6031740692175542,0.900928873010718,9.901537836136171,26.36960298013664,7.786297590072657,11.225694483414294,16.93483263572886,22.59458626218578,19.406828135592924,7.380001068115227,-2.436369287723295,-10.211499404907237,-18.815453619365634,-1.607545190448839,-14.513476512136442,-5.909522297678038,8.925019310306695,13.745029305535114,-4.090808912581574,4.3019771072292,10,5.169998168945327,7.744998931884773,18.890001296997077,24.440002441406257,13.420001983642585,1,0.1554090737282583,2.7399368153768813,56.63999938964844,1.1192670182720548,59.540000915527344,-1.0519492100608865,61.5099983215332,0.1554090737282583
8749,2023-11-01,52.83000183105469,54.93000030517578,51.790000915527344,54.93000030517578,2556300.0,-0.032948914550014696,1.9904777820970678,0.7216489980192395,9.531340584004255,23.896102445360818,8.351301248954023,12.569899220891884,18.30193807407055,24.23348516639527,19.23241970849861,3.1399993896484375,-3.2688287343297304,-11.312998580932614,-21.389709136112174,-1.2362880257530549,-16.3513538585224,-6.274643303342835,8.664014471682847,9.942648246223778,-6.284043671064969,5.03835527758978,11,5.409999847412109,8.814998626708984,20.23499870300293,25.78499984741211,15.479995727539062,2,0.1906113826576632,-1.6031740692175542,54.63000106811523,2.7399368153768813,56.63999938964844,1.1192670182720548,59.540000915527344,0.1906113826576632
8750,2023-11-02,55.40999984741211,55.95000076293945,52.9900016784668,53.77000045776367,1887700.0,0.04883584945932817,1.1764689382804698,-0.7809526577560117,20.746689136603806,22.048284093180555,5.032249604539537,9.508683862732482,15.295915965002422,21.502081359584665,19.37123145186235,3.1199989318847656,-4.09983406295477,-8.11800060272217,-18.76341250724849,2.5274113018041433,-13.440706554985326,-2.795294650459013,5.220001220703118,36.71398283773225,20.040695254244447,5.322705952263156,11,2.8100013732910085,6.2350006103515625,17.28999900817871,22.84000015258789,13.59000015258789,3,0.16531311807682525,1.9904777820970678,52.83000183105469,-1.6031740692175542,54.63000106811523,2.7399368153768813,56.63999938964844,0.16531311807682525
8751,2023-11-03,58.72000122070313,59.40999984741211,56.36000061035156,56.90999984741211,1837100.0,0.05973653460397221,-1.0962195168312054,1.103659784702132,29.180742222802152,21.140983492089163,0.9873759101644524,5.744194491304974,11.586023119244537,18.089201192769274,19.564071720337292,4.0,-4.620774693752338,-4.332499122619623,-14.943107445415727,6.27810920017648,-9.637803284017672,0.9728050387784251,-6.930000305175788,78.39366725742704,60.88458952815618,5.305304161398051,11,-0.799999237060554,2.9249992370605398,13.184997558593743,19.529998779296868,10.479995727539055,4,0.11205724956175134,1.1764689382804698,55.40999984741211,1.9904777820970678,52.83000183105469,-1.6031740692175542,54.63000106811523,0.11205724956175134
8752,2023-11-06,58.68999862670898,59.79999923706055,57.91999816894531,58.72000122070313,1567100.0,-0.0005109433475892766,-1.3949004657807842,-0.016576006204681946,29.416770343386034,20.305821907395515,0.31004013264332286,5.318353120236345,11.163374671669182,18.0448049901568,19.538981038550432,1.8800010681152344,-4.803029091150428,-3.9000015258789134,-14.419601364116666,6.619598312358839,-9.15980144499779,1.3597983932399629,-6.747597732543937,78.054271403623,60.44721788050576,5.2597999191188745,11,-1.1499977111816335,2.9550018310546946,12.795000076293952,19.560001373291023,15.310001373291023,0,0.09695005554352765,-1.0962195168312054,58.72000122070313,1.1764689382804698,55.40999984741211,1.9904777820970678,52.83000183105469,0.09695005554352765
8753,2023-11-07,59.61999893188477,60.34000015258789,58.47999954223633,59.18999862670898,1917300.0,0.015845975923273636,-1.010813129167818,-14.332104259370672,35.04694021872868,21.27680888640795,-1.395331909977692,3.8127879460494754,9.843449425089936,17.017275678834828,20.13313094957091,1.8600006103515625,-5.1360727959610415,-2.4805009841918846,-12.56603683191171,7.605034863527948,-7.523268908051797,2.562266939668028,-7.363294104003913,91.57893233975713,69.07733046149048,5.042767923859915,11,-2.599998474121101,2.025001525878899,11.454999923706048,18.220001220703118,15.420001983642571,1,0.1076820211113616,-1.3949004657807842,58.68999862670898,-1.0962195168312054,58.72000122070313,1.1764689382804698,55.40999984741211,0.1076820211113616
8754,2023-11-08,58.66999816894531,60.02000045776367,58.0,59.93999862670898,1049100.0,-0.015934263333765353,1.8251673260116255,-2.953487340536782,38.225252735292045,22.77974855701247,-0.9549135663656898,4.138556563997213,10.31932625475136,17.83321489806056,20.861867127307008,2.020000457763672,-5.485940041347163,-2.8995016098022433,-12.497756418753582,6.698753199149095,-7.698629014277913,1.899625794673426,-5.928295621582031,77.27887985932847,50.07898161110174,4.799127404475671,11,-1.9499969482421875,2.9750022888183594,12.162500381469727,19.170001983642578,17.31999969482422,2,0.1598773679147214,-1.010813129167818,59.61999893188477,-1.3949004657807842,58.68999862670898,-1.0962195168312054,58.72000122070313,0.1598773679147214
8755,2023-11-09,56.86000061035156,59.209999084472656,56.540000915527344,58.77000045776367,943900.0,-0.030850479207135906,-1.0941168374803842,1.5039363456414931,33.42528946098241,24.057542809384493,0.1409368761612484,5.328631970598764,11.625681688233229,19.514189984830153,22.59525932345226,2.6699981689453125,-5.94208922134429,-4.142499351501463,-13.426180187969607,5.14118148496668,-8.784339769735539,0.4993410667326117,-3.6624002066748034,12.562815515276524,-15.575184285230455,4.641840418234072,11,-0.6499996185302734,4.784999847412109,13.83749771118164,20.939998626708984,19.159996032714844,3,0.20137173452927604,1.8251673260116255,58.66999816894531,-1.010813129167818,59.61999893188477,-1.3949004657807842,58.68999862670898,0.20137173452927604
8756,2023-11-10,57.4900016784668,57.66999816894531,55.63000106811523,56.86000061035156,968700.0,0.01107986389997584,3.12123103718005,-0.32984351751066016,36.37201234753507,26.87184165394118,-0.905679113266828,4.097496670311855,10.548292809628776,18.76997436526338,24.50964198244683,2.0399971008300852,-6.048589167390091,-2.9974983215332003,-11.827470517700533,5.8324738746341325,-7.4124844196168596,1.417487776550466,-3.8638572898553676,39.490466494640884,7.901299890496592,4.4149860980836655,11,-1.2800006866455078,4.154998779296875,13.127496719360352,19.96999740600586,19.929996490478516,4,0.2002086969123249,-1.0941168374803842,56.86000061035156,1.8251673260116255,58.66999816894531,-1.010813129167818,59.61999893188477,0.2002086969123249
8757,2023-11-13,57.099998474121094,57.58000183105469,56.45000076293945,57.040000915527344,997900.0,-0.006783844024338959,1.2156790880667794,0.09523405852825596,35.08450973479583,29.66994964268114,-0.4956901556451001,3.776997857712445,10.465546493414948,19.04457103094134,26.639187461401715,1.1300010681152344,-6.1959307761736895,-2.8135013580322266,-10.888765727537006,5.261763011472553,-6.851133542784616,1.2241308267201632,-3.071022739671079,31.210142075228216,-1.7499586411739507,4.037632184752388,11,-1.0349979400634766,4.545001983642578,13.375,18.759998321533203,18.76000213623047,0,0.21190891063867645,3.12123103718005,57.4900016784668,-1.0941168374803842,56.86000061035156,1.8251673260116255,58.66999816894531,0.21190891063867645
8758,2023-11-14,60.36000061035156,60.66999816894531,58.9900016784668,59.27000045776367,1173500.0,0.057092858552491466,-1.0363622071637801,18.167408443540182,47.98246042586737,33.94229629177704,-3.193215816060068,-0.11918491388344421,6.809286156909337,15.685191083349793,28.065258714387863,3.5699996948242188,-6.032671983950088,0.8465007781982408,-6.193280723740699,7.886282280137181,-2.6733899727712256,4.366391529167707,-5.952363410813277,93.84925125169828,55.22241058616018,3.519890750969469,11,-3.530000686645508,1.2849998474121094,9.982498168945312,15.499996185302734,17.360000610351562,1,0.22597745612529407,1.2156790880667794,57.099998474121094,3.12123103718005,57.4900016784668,-1.0941168374803842,56.86000061035156,0.22597745612529407
8759,2023-11-15,60.88999938964844,62.40999984741211,60.040000915527344,60.06000137329102,1112000.0,0.008780629124214734,-4.448280095586784,0.7614659634558988,48.65801110291474,37.04355428803382,-2.748727669758594,-1.134207349375643,5.937434185694201,15.055173120523108,29.184202528278654,2.3699989318847656,-5.351407613479566,1.6474994659423814,-4.671003650513612,7.966002582398374,-1.5117520922856187,4.8067510241703815,-5.9813733125575865,77.58111015587376,35.194865631243644,3.159251558227997,11,-1.8699989318847656,0.7550010681152344,9.169998168945312,14.919998168945312,16.62999725341797,2,0.23238629771253483,-1.0363622071637801,60.36000061035156,1.2156790880667794,57.099998474121094,3.12123103718005,57.4900016784668,0.23238629771253483
8760,2023-11-16,60.9000015258789,61.5,60.56999969482422,60.90999984741211,879200.0,0.0001642656648173091,-1.7761120948319546,-0.012046199311523103,53.21665127435024,39.71421084931694,-2.1211365919307212,-1.4218827724576997,5.627970790899987,14.963355199750133,29.181036800370553,0.9300003051757812,-4.349379009491905,1.787501525878902,-4.26350174567073,7.838504797428534,-1.2380001098959141,4.813003161653718,-5.241238071755923,77.72863431562736,29.199093183499684,3.025501635774818,11,-1.8800010681152273,0.7449989318847727,8.707496643066413,14.90999603271485,17.04000091552735,3,0.24778318489004092,-4.448280095586784,60.88999938964844,-1.0363622071637801,60.36000061035156,1.2156790880667794,57.099998474121094,0.24778318489004092
8761,2023-11-17,61.04999923706055,62.27999877929688,60.52999877929688,61.72999954223633,1057500.0,0.0024630165422558914,-1.0348822767516712,68.01144601292381,61.990209567690506,43.33348187423965,-2.1298421902687608,-1.9075320929620432,5.24371459285878,14.723599749033966,29.018187782906335,1.75,-3.0843541017573557,2.0884992599487333,-3.5802632104885106,7.757261730385984,-0.7458819752698886,4.922880495167355,-4.716112143608655,77.18119430765155,24.917276635852048,2.834381235218625,11,-2.029998779296875,-0.579998016357429,8.84749984741211,14.759998321533203,17.130001068115234,4,0.24520880578354354,-1.7761120948319546,60.9000015258789,-4.448280095586784,60.88999938964844,-1.0363622071637801,60.36000061035156,0.24520880578354354
8762,2023-11-20,63.59000015258789,63.70000076293945,61.11000061035156,61.11000061035156,1834300.0,0.041605257121533734,-1.0887101860126716,-3.647056513592658,73.67863725828998,47.62589265641313,-4.360204615226529,-4.672940499554244,2.50026560421081,12.055646898140111,29.02823884854117,2.6500015258789062,-2.051455122473385,4.619500160217285,-1.0794908034248891,10.31849112385946,1.770004678396198,7.468995642038372,-6.648501783739974,97.66453011181682,38.854052653619945,2.849495481821086,11,-3.924999237060547,-3.1199989318847727,6.347499847412109,12.21999740600586,14.630001068115234,0,0.21748699454586484,-1.0348822767516712,61.04999923706055,-1.7761120948319546,60.9000015258789,-4.448280095586784,60.88999938964844,0.21748699454586484
8763,2023-11-21,63.52000045776367,65.19999694824219,63.41999816894531,63.97000122070313,1808900.0,-0.0011007972111377606,-4.476874321429619,-0.18145195403289233,81.09364379350748,52.38904721843707,-4.111142282645545,-4.860821142302797,2.3508481437297633,11.95958353987217,28.93094903121667,1.779998779296875,-1.3654867240533477,4.555000495910647,-1.1252379112522277,10.23523890307353,1.7148812923292098,7.395119699492085,-5.767481801624768,67.44190344668513,2.348768339853706,2.8401192035814407,11,-3.105001449584961,-3.200000762939446,6.457498550415039,12.289997100830078,13.640003204345703,1,0.19426952241275752,-1.0887101860126716,63.59000015258789,-1.0348822767516712,61.04999923706055,-1.7761120948319546,60.9000015258789,0.19426952241275752
8764,2023-11-22,63.58000183105469,64.83000183105469,63.540000915527344,64.20999908447266,850700.0,0.0009446059958848618,-2.633810081559407,1.3999915229093154,77.8459326174604,57.324674235823515,-3.8011461904017665,-4.995815204180069,2.0508393191568643,11.740005982398515,28.2278155379321,1.3100013732910156,-0.6447793042066721,4.500001716613767,-1.463638760151781,10.463642193379307,1.5181814782309928,7.481821954996541,-4.784836214021325,65.31058346103448,-3.2330163395968015,2.981820238382771,11,-3.1650028228759766,-3.8100013732910156,6.399997711181641,12.229995727539062,13.129997253417969,2,0.22239696417784582,-4.476874321429619,63.52000045776367,-1.0887101860126716,63.59000015258789,-1.0348822767516712,61.04999923706055,0.22239696417784582
8765,2023-11-24,64.01000213623047,64.37999725341797,63.06000137329102,63.16999816894531,414100.0,0.006763137665808605,-1.4905640006909857,-1.3333454435361791,72.43425395058682,61.33158996949593,-3.475773985571834,-5.511495590325552,1.330910894003793,11.156100068242935,27.336348085248886,1.319995880126946,-0.1296496295352796,4.805001831054689,-1.4697816953645315,11.07978535747391,1.6676100678450823,7.942393594264296,-4.31816013282787,74.5183023855345,6.922391448384758,3.1373917632096093,11,-3.1850032806396484,-4.940002441406243,5.989997863769531,11.799995422363281,8.129997253417969,4,0.21106067889332425,-2.633810081559407,63.58000183105469,-4.476874321429619,63.52000045776367,-1.0887101860126716,63.59000015258789,0.21106067889332425
8766,2023-11-27,62.2599983215332,63.93999862670898,62.18000030517578,63.75,809700.0,-0.027339536889450344,-1.1333342581097023,-1.7738031443856095,63.212424553192264,64.45691383820665,-1.0929226013541324,-3.738966973488971,2.777246471281501,12.735509708069316,25.837889426241034,1.8300018310546875,0.3321128300611349,2.9189981460571275,-3.50254753797995,9.340543830094198,-0.2917746959614078,6.129770988075663,-1.797014625853059,28.11732862760314,-36.57949867593685,3.2107728420185366,11,-0.16499900817871094,-3.7649993896484375,6.432502746582031,12.345001220703125,10.15999984741211,0,0.2518471657981072,-1.4905640006909857,64.01000213623047,-2.633810081559407,63.58000183105469,-4.476874321429619,63.52000045776367,0.2518471657981072
8767,2023-11-28,61.65999984741211,62.56999969482422,61.22999954223633,62.22000122070313,727000.0,-0.009636981855066673,1.1269872025818874,0.3758394244678039,57.73899729671841,65.54097349052343,0.24801716837701804,-2.8918670911070024,3.1402938446104116,13.165281617395038,22.831785154422217,1.3400001525878906,1.1085940173868707,2.0679996490478487,-4.301244156706758,8.437243454802463,-1.1166222538294548,5.252621551925152,-0.5338342963732785,10.83124902110192,-48.38050855629005,3.1846219028773066,11,0.9599990844726562,-3.1650009155273438,6.957500457763672,12.59000015258789,9.429996490478516,1,0.267920864395802,-1.1333342581097023,62.2599983215332,-1.4905640006909857,64.01000213623047,-2.633810081559407,63.58000183105469,0.267920864395802
8768,2023-11-29,63.11999893188477,63.41999816894531,62.099998474121094,62.099998474121094,1192200.0,0.023678220695518615,-1.5882335341658345,-1.8214249221735443,66.25273458496588,67.49594276630688,-0.8708871987179592,-3.8822495488190256,1.4728320647759503,11.509244741679403,20.225125453991026,1.7599983215332031,1.8525859878318371,3.103498840332037,-2.9994056128162114,9.206403293480292,0.0520466137579092,6.154951066906165,-1.8899993896484446,52.49994966722106,-4.243586843721872,3.0514522265741273,11,-0.2550010681152415,-4.625000000000007,4.702501296997063,11.130001068115227,9.790004730224602,2,0.2392269097645794,1.1269872025818874,61.65999984741211,-1.1333342581097023,62.2599983215332,-1.4905640006909857,64.01000213623047,0.2392269097645794
8769,2023-11-30,62.9000015258789,63.959999084472656,61.90999984741211,63.540000915527344,1453500.0,-0.0034853835508343867,1.7702772365016033,-0.6274501004162532,74.95866887940007,69.91172250020131,-0.37524831733129815,-3.0242041188107507,1.4707956768311519,11.514606297908507,17.26594677495707,2.049999237060547,2.722866460095915,2.3800014495849524,-2.821505046991426,7.581507946161331,-0.22075179870323325,4.980754697873138,-1.670001983642571,53.01597451053743,-8.931286515029079,2.600753248288188,11,-0.035003662109367895,-4.4050025939941335,4.192499160766609,11.039999008178718,9.089996337890632,3,0.22670909046581644,-1.5882335341658345,63.11999893188477,1.1269872025818874,61.65999984741211,-1.1333342581097023,62.2599983215332,0.22670909046581644
8770,2023-12-01,64.56999969482422,64.62999725341797,62.38000106811523,62.61999893188477,1189400.0,0.026550049736616232,1.1739136844704723,-3.0468790978231914,76.94062515150638,71.57287978729195,-1.6426528452087368,-4.187465738109324,-0.37578244466388355,9.62457086004764,14.818087483951137,2.2499961853027415,3.0935986395307253,3.5919996261596694,-1.3200595716201065,8.504058823939452,1.135970027269778,6.048029225049561,-2.7842005157470737,98.23536473579276,32.06578973944792,2.45602959888989,12,-1.4150009155273438,-6.075000762939453,1.0900020599365234,8.525001525878906,8.580001831054688,4,0.18801300057341575,1.7702772365016033,62.9000015258789,-1.5882335341658345,63.11999893188477,1.1269872025818874,61.65999984741211,0.18801300057341575
8771,2023-12-04,65.30000305175781,65.80000305175781,63.72000122070313,64.06999969482422,1076400.0,0.011305611900012336,-1.1554419711506239,0.6307707054839699,80.41543967204925,72.32141338882077,-1.906927921182394,-4.636976608237916,-1.2591481422733466,8.679255692339737,14.086822638424715,2.0800018310546804,3.4567285118548625,3.9930028915405273,-1.1578963903013886,9.14390217338245,1.4175532506195694,6.568452532461485,-3.390003204345703,89.05908936484921,17.704512751449116,2.57544964092096,12,-1.7850017547607422,-6.505001068115234,0.1974964141845703,7.679996490478516,7.839996337890625,0,0.10474725908464566,1.1739136844704723,64.56999969482422,1.7702772365016033,62.9000015258789,-1.5882335341658345,63.11999893188477,0.10474725908464566
8772,2023-12-05,64.37999725341797,65.26999664306639,63.52000045776367,64.87999725341797,926200.0,-0.0140889089639189,1.7343716472355724,-0.4065029556069694,68.04306153575365,70.87134869351479,-0.9645042422798866,-3.4454854896239624,-0.47669840322495816,9.379926795251237,13.451354974873947,1.7800025939941406,3.704652547225649,2.788497161865237,-2.382305200698795,7.959299524429277,0.203095980583214,5.373898343147253,-1.9999961853027415,63.49602497104657,-4.806039498161958,2.5854011812820183,12,-0.8649959564208984,-5.584995269775391,0.37750244140625,7.39000129699707,7.790000915527344,1,0.12488352374231426,-1.1554419711506239,65.30000305175781,1.1739136844704723,64.56999969482422,1.7702772365016033,62.9000015258789,0.12488352374231426
8773,2023-12-06,66.04000091552734,66.44000244140625,64.81999969482422,65.06999969482422,1145800.0,0.025784463077485498,-1.2040835392057132,-1.94000244140625,70.98613093072922,70.10914850610021,-2.491457290398664,-4.848439884288368,-2.228468218739067,7.530687870827876,13.168575234400464,2.0600051879882812,3.819913038585561,4.127500724792483,-1.317790965816954,9.572792415401914,1.4048548794877718,6.850146570097202,-3.1127995300292994,91.16994929739717,23.04848710918513,2.7226458453047155,12,-2.2049999237060547,-6.924999237060547,-4.3125,2.2099990844726562,5.3899993896484375,2,0.07646873640754182,1.7343716472355724,64.37999725341797,-1.1554419711506239,65.30000305175781,1.1739136844704723,64.56999969482422,0.07646873640754182
8774,2023-12-07,68.05000305175781,68.12999725341797,66.05000305175781,66.25,1023200.0,0.03043613125931799,1.1224523160762943,1.8556709139531224,75.05254226504609,70.40006942992902,-4.24736464524868,-6.450399964802912,-4.3103841216693155,5.349200957252378,12.920788133889632,2.089996337890625,3.5247799122730257,5.668502616882321,-0.200220995944548,11.53722622970919,2.7341408104688867,8.602864423295756,-4.530002593994141,98.6087955699062,30.392975329256004,2.934361806413434,12,-3.370004653930664,-8.090003967285156,-6.962503433227539,-0.8900032043457031,1.7899932861327983,3,0.07141808071125455,-1.2040835392057132,66.04000091552734,1.7343716472355724,64.37999725341797,-1.1554419711506239,65.30000305175781,0.07141808071125455
8775,2023-12-08,68.30999755859375,69.48999786376953,67.70999908447266,68.05000305175781,1229200.0,0.003820639164970885,-2.7872216089864295,0.1444411477980757,75.24337249806541,71.73684142380381,-4.283741115159273,-6.122511421857126,-4.655260908517064,4.8922645787176435,12.37627805633002,1.779998779296875,3.1323391448945017,5.355997276306155,-0.4786379909811984,11.190632543593509,2.4386796426624784,8.273314909949832,-3.867997741699213,80.2344921626148,12.609405677015019,2.9173176336436786,12,-2.9499988555908203,-7.069997787475586,-8.367496490478516,-1.8799972534179688,1.5500030517578125,4,0.053872060264959165,1.1224523160762943,68.05000305175781,-1.2040835392057132,66.04000091552734,1.7343716472355724,64.37999725341797,0.053872060264959165
8776,2023-12-11,69.0,69.33000183105469,68.30999755859375,68.61000061035156,1162300.0,0.01010104620212271,-1.060603258272838,1.5000293444450965,71.58817012500806,73.27563840472489,-4.377468472201457,-6.225168460344804,-5.425489824454232,3.95879305663496,11.552166408047649,1.0200042724609375,2.9098971774394826,5.470499801635739,-0.3654853019081514,11.306484905179637,2.552507249863794,8.388492353407685,-3.5484005737304614,91.79232702385113,26.8117390462437,2.9179925517719485,12,-3.3000011444091797,-6.440000534057617,-9.067499160766602,-2.5699996948242188,1.3199996948242188,0,0.060144949650418944,-2.7872216089864295,68.30999755859375,1.1224523160762943,68.05000305175781,-1.2040835392057132,66.04000091552734,0.060144949650418944
8777,2023-12-12,69.19999694824219,70.13999938964844,68.38999938964844,69.08999633789061,1770800.0,0.002898506496263664,-1.3178892268515243,0.2820532884698514,72.4328322905194,73.96231592756416,-3.794468437463294,-5.767908371360136,-5.67538453294609,3.4741003822139476,10.767096563589917,1.75,2.847455350803898,5.065496826171881,-0.464792457712619,10.59578611005638,2.300352184229638,7.8306414681141305,-2.9407178344726503,82.33078016299945,16.931952368620898,2.765144641942248,12,-3.174997329711914,-6.314996719360352,-9.417495727539062,-2.7699966430664062,2.8199996948242188,1,0.056936453976337065,-1.060603258272838,69.0,-2.7872216089864295,68.30999755859375,1.1224523160762943,68.05000305175781,0.056936453976337065
8778,2023-12-13,74.0,74.19000244140625,68.91000366210939,69.23999786376953,1368900.0,0.069364209009257,1.054471427659629,43.2725065889804,79.94250771927696,74.5160757986616,-7.698412090287022,-10.006690404891607,-10.449582975938782,-1.5614665925215405,11.702588731424694,5.279998779296861,3.1706947553373226,9.18349990844726,2.3925890318438547,15.974410785050665,5.7880444701455644,12.578955346748963,-6.964576831054686,97.66581749812076,30.923372432187733,3.395455438301702,12,-5.714998245239258,-9.089998245239258,-14.407499313354492,-7.569999694824219,-1.5199966430664062,2,-0.02472975447371195,-1.3178892268515243,69.19999694824219,-1.060603258272838,69.0,-2.7872216089864295,68.30999755859375,-0.02472975447371195
8779,2023-12-14,75.04000091552734,76.7699966430664,74.19999694824219,75.66999816894531,2626700.0,0.01405406642604512,-1.225102963567246,-0.13235230476532409,80.62185674199185,74.92510153093778,-7.638529644603068,-10.469006352862849,-11.460833820777651,-2.806071436393154,13.533755869577025,2.7699966430664062,3.7216868603811264,9.516000747680664,1.593419174627428,17.4385823207339,5.554709961154046,13.477291534207282,-6.650001525878906,80.90511927458417,14.520591162074595,3.9612907865266194,12,-4.895002365112305,-8.840002059936523,-15.707500457763672,-8.610000610351562,-3.9800033569335938,3,-0.04810768345292726,1.054471427659629,74.0,-1.3178892268515243,69.19999694824219,-1.060603258272838,69.0,-0.04810768345292726
8780,2023-12-15,75.98999786376953,76.44000244140625,73.83000183105469,74.91999816894531,2959200.0,0.012659873889282025,1.6497349087768625,-1.6984196185286105,89.8895910206341,75.97778501411385,-7.597166150570246,-10.783404898425857,-12.399785266918293,-3.937745487448737,15.3934222335157,2.6100006103515625,4.105007910621538,9.711497879028315,0.8272715961064847,18.59572416195015,5.269384737567393,14.15361102048923,-7.079994201660142,90.78015527533009,18.747283450318903,4.442113141460918,12,-5.844999313354492,-9.789999008178711,-16.807497024536133,-9.55999755859375,-4.8699951171875,4,-0.08093172389482473,-1.225102963567246,75.04000091552734,1.054471427659629,74.0,-1.3178892268515243,69.19999694824219,-0.08093172389482473
8781,2023-12-18,76.0199966430664,76.80000305175781,75.44999694824219,76.4800033569336,1139500.0,0.000394772735099469,1.454542932445554,-0.42991293931420993,93.1490205239384,78.76733601280105,-6.645460367366994,-10.155039626111815,-12.434926078058197,-4.130334007884059,17.67477271324502,1.350006103515625,4.472825670689161,8.992996788024897,-0.5355697914010449,18.52156336745083,4.228713498311933,13.757280077737867,-5.537994384765611,90.72525482710947,10.498423511848557,4.764283289712968,12,-5.209995269775391,-9.804994583129883,-17.092495918273926,-9.589996337890625,-3.3899993896484375,0,-0.08103125894148122,1.6497349087768625,75.98999786376953,-1.225102963567246,75.04000091552734,1.054471427659629,74.0,-0.08103125894148122
8782,2023-12-19,77.41999816894531,77.6500015258789,76.2699966430664,76.80000305175781,848500.0,0.01841622714681601,1.5555602650503682,-1.347795800577172,93.12422909435014,81.22712469764781,-6.70647177434509,-11.03139312140965,-13.814558486656637,-5.688191373595899,19.614637726962574,1.6300048828125,4.749683087700731,9.701498413085943,-0.7403960991247232,20.14339292529661,4.48055115698061,14.922445669191276,-5.674395751953114,97.36838200056042,13.07106831451729,5.220947256105334,12,-5.569995880126953,-10.369997024536133,-18.492497444152832,-10.989997863769531,-4.6399993896484375,1,-0.09170755156345434,1.454542932445554,76.0199966430664,1.6497349087768625,75.98999786376953,-1.225102963567246,75.04000091552734,-0.09170755156345434
8783,2023-12-20,75.86000061035156,77.94000244140625,75.80999755859375,77.41999816894531,574700.0,-0.020149801026726144,-1.5662652817354537,-2.516144910415436,86.16070003078154,82.46136444939621,-4.030911642350532,-8.958836857209292,-12.299288935004157,-4.290496369942559,21.057383633738137,2.1300048828125,4.921860697683911,7.524500846862793,-3.323252977282067,18.372254671007646,2.100623934790363,12.948377758935223,-2.933518371582025,49.39169045824624,-37.257132373370546,5.423876912072426,12,-3.0349998474121094,-7.394998550415039,-17.005000114440918,-9.71500015258789,-3.1500015258789062,2,-0.05061961424188499,1.5555602650503682,77.41999816894531,1.454542932445554,76.0199966430664,1.6497349087768625,75.98999786376953,-0.05061961424188499
8784,2023-12-21,77.72000122070312,78.27999877929688,76.47000122070312,76.77999877929688,1016000.0,0.02451885836259482,-1.3205133221174536,-0.6025666105872687,86.30589603216899,83.69053373096327,-4.889114198282243,-10.22966932166429,-14.17945773823223,-6.282874107950434,22.602552730252125,2.4199981689453125,5.535599253846769,8.67750148773193,-2.6956664018972845,20.050669377361146,2.990917542917316,14.364085432546538,-3.7908149414062393,87.4157765700276,2.1403480623922917,5.686583944814608,12,-4.4250030517578125,-8.560001373291016,-18.48250102996826,-11.84000015258789,-7.400001525878906,3,-0.067421484578846,-1.5662652817354537,75.86000061035156,1.5555602650503682,77.41999816894531,1.454542932445554,76.0199966430664,-0.067421484578846
8785,2023-12-22,77.5199966430664,78.63999938964844,77.05999755859375,78.37999725341797,642800.0,-0.0025733990542378127,1.2898496240601505,-0.9148918901370041,84.75536693765902,85.1535555990356,-3.626664345959881,-9.450148557345514,-13.967221786690764,-6.216476192442741,24.46837416703028,1.5800018310546875,6.030340113728897,7.801997184753418,-3.912352328716892,19.516346698223735,1.9448224280182558,13.659171941488573,-2.7206478637695284,64.89022290251603,-19.084276925945318,5.857174756735158,12,-4.004997253417969,-7.93499755859375,-17.187496185302734,-12.204998016357422,-8.979995727539062,4,-0.08333332513179947,-1.3205133221174536,77.72000122070312,-1.5662652817354537,75.86000061035156,1.5555602650503682,77.41999816894531,-0.08333332513179947
8786,2023-12-26,77.94000244140625,78.19999694824219,77.08000183105469,77.66000366210938,439600.0,0.0054180316889553826,1.8000305180437934,-0.32557974485903374,89.69554355162413,87.07163462804724,-2.9560268488089463,-9.101874755553212,-14.356646102866577,-6.752876008406545,26.816073746160928,1.1199951171875,6.327044515510806,7.438002777099612,-4.273528671372304,19.14953422557153,1.5822370528636611,13.293768501335563,-2.3725235400390545,75.26514150765365,-10.832966744253298,5.855765724235958,12,-4.165000915527344,-8.355003356933594,-17.607501983642578,-13.53000259399414,-11.959999084472642,1,-0.0875032009390988,1.2898496240601505,77.5199966430664,-1.3205133221174536,77.72000122070312,-1.5662652817354537,75.86000061035156,-0.0875032009390988
8787,2023-12-27,78.18000030517578,78.5,77.5999984741211,77.5999984741211,457300.0,0.0030792642577854856,-2.1034437399700088,2.071444141689373,88.76116395496807,88.0514853209018,-1.998406574577757,-8.475311750439175,-14.588111151595143,-7.127575798157551,29.71023397737508,0.9000015258789062,6.663601929575037,6.852000617980963,-4.5602279521339,18.264229188095825,1.1458863329235385,12.558114903038387,-1.9980173061523345,83.74562590649549,-1.6402518692257217,5.70611428505743,12,-1.9449996948242188,-8.305000305175781,-18.434999465942383,-14.009998321533203,-11.41000366210939,2,-0.07099006178170075,1.8000305180437934,77.94000244140625,1.2898496240601505,77.5199966430664,-1.3205133221174536,77.72000122070312,-0.07099006178170075
8788,2023-12-28,78.22000122070312,78.73999786376953,78.06999969482422,78.30999755859375,460100.0,0.0005116515140854982,-2.43589342306037,-0.15516560995501302,87.14388734579597,88.77615538799114,-1.5386547835862672,-7.721964569587996,-14.611846127791765,-7.28936250983044,32.44178768730772,0.6699981689453125,7.1290076116265055,6.1370014190673885,-4.98304183843257,17.257044676567354,0.5769797903174094,11.697023047817368,-1.5464149435546801,77.09262501974571,-6.3471506685949635,5.560021628749983,12,-1.9350013732910156,-8.235002517700195,-18.15250015258789,-14.049999237060547,-10.849998474121094,3,-0.06954746045141202,-2.1034437399700088,78.18000030517578,1.8000305180437934,77.94000244140625,1.2898496240601505,77.5199966430664,-0.06954746045141202
8789,2023-12-29,77.16000366210938,78.2699966430664,76.77999877929688,77.62000274658203,592900.0,-0.013551489926507343,-1.442601729733786,5.111308918277382,80.53831176147858,87.73712435919609,-0.16350406804836837,-5.838194396425706,-13.481476689041266,-6.406612126694284,34.79536927520462,1.4899978637695312,7.6053228478806005,4.364003753662104,-6.0853134997999945,14.813321007124202,-0.8606548730689525,9.58866238039316,1.5799942016601562,19.388013281380765,-61.79454839242314,5.224658626731051,12,-0.06500625610351562,-7.175004959106445,-16.79250431060791,-12.990001678466797,-10.800003051757812,4,-0.057672425692508966,-2.43589342306037,78.22000122070312,-2.1034437399700088,78.18000030517578,1.8000305180437934,77.94000244140625,-0.057672425692508966
8790,2024-01-02,76.70999908447266,77.88999938964844,75.36000061035156,76.37999725341797,838700.0,-0.005832096374791873,-1.1350244656193664,-0.7173967127195529,77.05261388270655,85.94863473239255,0.446307213274693,-4.671572657516776,-12.874289928449663,-6.117513585446773,36.70429516891294,2.529998779296875,7.45838754664976,3.3069992065429688,-6.522359912984129,13.13635832607006,-1.607680353220573,8.22167876630651,2.029998779296875,39.94081571385684,-38.25146729211814,4.914679559763546,1,0.3400001525878906,-6.725000381469727,-16.617499351501465,-12.539997100830078,-8.729995727539048,1,-0.08330073609584854,-1.442601729733786,77.16000366210938,-2.43589342306037,78.22000122070312,-2.1034437399700088,78.18000030517578,-0.08330073609584854
8791,2024-01-03,72.13999938964844,76.51000213623047,71.8499984741211,76.4800033569336,1176400.0,-0.05957501954591027,1.1181827482109943,-13.151454200767558,57.89473899864048,82.03424694398035,4.926079659819152,0.4607599703963672,-8.215346695476136,-1.7366278021550698,37.656135015713026,4.8600006103515625,7.085024734696759,-1.6050003051757784,-10.695478417798242,7.485477807446685,-6.15023936148701,2.9402387511354533,6.464798583984376,4.209012209246961,-70.42523105502346,4.545239056311229,1,3.154998779296875,-2.155000686645508,-12.192500114440918,-7.969997406005859,-4.19000244140625,2,-0.049902945724694114,-1.1350244656193664,76.70999908447266,-1.442601729733786,77.16000366210938,-2.43589342306037,78.22000122070312,-0.049902945724694114
8792,2024-01-04,72.41999816894531,72.47000122070312,71.72000122070312,72.13999938964844,1572400.0,0.003881324946851228,2.9473176999678765,-0.06451578878901931,44.39715905278672,77.39385350198094,4.316131084804994,0.8579701516831477,-8.38003748025784,-2.2282265625020443,38.73856316704741,0.75,6.458350421151451,-1.7270015716552791,-9.71837904439721,6.264375901086652,-5.722690308026245,2.2686871647156863,5.7795118347168,9.97147126749083,-59.198627381594164,3.995688736370965,1,2.8100013732910156,-2.434999465942383,-12.124999046325684,-8.249996185302734,-2.470001220703125,3,-0.08892564174039519,1.1181827482109943,72.13999938964844,-1.1350244656193664,76.70999908447266,-1.442601729733786,77.16000366210938,-0.08892564174039519
8793,2024-01-05,71.08999633789062,72.86000061035156,71.05000305175781,71.95999908447266,1090100.0,-0.018365118264046187,-2.8105640193708488,-3.10716621253406,36.27518189390216,71.83488526439574,5.4740013886621455,2.725437904825341,-6.954897373102057,-1.1264129862887273,39.34693012158402,1.80999755859375,5.724332110219876,-3.3095031738281193,-10.50148347717068,3.8824771295144416,-6.905493325499407,0.28648697784316823,6.591152963134775,0.5539241223282565,-64.35862903151192,3.5959901516712836,1,3.805004119873047,-0.7649974822998047,-10.53249740600586,-6.919994354248047,-3.569999694824233,4,-0.060768039349605285,2.9473176999678765,72.41999816894531,1.1181827482109943,72.13999938964844,-1.1350244656193664,76.70999908447266,-0.060768039349605285
8794,2024-01-08,72.91000366210938,73.26000213623047,70.48999786376953,71.19000244140625,1234000.0,0.025601454747138597,1.289261461440002,-1.9770066559680093,39.90828738286568,66.85187642497425,3.2407417876764413,1.3578139588221347,-8.580897043572293,-3.163148542761192,39.3417068511416,2.7700042724609375,4.889432193594189,-1.7324958801269474,-8.324568799718136,4.8595770394642415,-5.028532339922549,1.5635405796686541,4.108031013989262,32.702774315339305,-27.742314555865356,3.2960364597955967,1,1.7049942016601562,-2.5850048065185547,-12.230005264282227,-10.330001831054688,-2.7900009155273438,0,-0.0759840987143775,-2.8105640193708488,71.08999633789062,2.9473176999678765,72.41999816894531,1.1181827482109943,72.13999938964844,-0.0759840987143775
8795,2024-01-09,71.98999786376953,74.38999938964844,71.79000091552734,72.12999725341797,741200.0,-0.0126183754235355,-8.629743705671254,-0.08139493621475843,37.52324245470555,61.05495408087219,3.6809110805807848,2.7064110667950416,-7.480988828788867,-2.4279821564943376,39.09533324320399,2.5999984741210938,4.189868764922593,-2.8365016937255803,-8.865752047945904,3.1927486604947433,-5.851126870835742,0.1781234833845815,4.244672394849616,24.91692583777536,-30.3885170732273,3.0146251771101586,1,2.625,-1.4299983978271484,-11.309999465942383,-10.249996185302734,-0.7299957275390625,1,-0.0782052704609314,1.289261461440002,72.91000366210938,-2.8105640193708488,71.08999633789062,2.9473176999678765,72.41999816894531,-0.0782052704609314
8796,2024-01-10,73.1500015258789,73.52999877929688,70.75,72.0,903400.0,0.016113400424104807,1.9109995326486837,-8.21433242506812,36.580799756780486,55.25713583662913,1.977999077739213,1.9744894172164749,-8.38039291150244,-3.73761878525319,38.671677845953866,2.779998779296875,3.322247593930939,-1.883998107910159,-7.325993816416258,3.5579976005959395,-4.6049959621632155,0.8369997463428973,2.3953080453582913,68.20519542001757,17.46776418681531,2.720997854253051,1,1.464996337890625,-2.0200023651123047,-12.325002670288086,-11.40999984741211,-1.5400009155273438,2,-0.07067666522353067,-8.629743705671254,71.98999786376953,1.289261461440002,72.91000366210938,-2.8105640193708488,71.08999633789062,-0.07067666522353067
8797,2024-01-11,73.13999938964844,73.63999938964844,71.97000122070312,73.23999786376953,725700.0,-0.00013673460043506225,2.7111007502225237,-0.08695507951145402,40.52926419005864,50.077733263769424,1.3386685876529327,2.4188151109166256,-8.011044402396607,-3.8468925835925347,38.002381576153546,1.6699981689453125,2.4731263184204977,-2.0910003662109347,-6.891180752340432,2.7091800199185627,-4.4910905592756905,0.30908982685382114,1.7986727766926407,67.94873048880925,16.337122988073517,2.4000901930647505,1,1.2399978637695312,-2.010000228881836,-11.984997749328613,-11.494998931884766,-2.80999755859375,3,-0.07095983708937237,1.9109995326486837,73.1500015258789,-8.629743705671254,71.98999786376953,1.289261461440002,72.91000366210938,-0.07095983708937237
8798,2024-01-12,72.16999816894531,74.25,72.05999755859375,73.7300033569336,575300.0,-0.013262253606750929,-1.4606680410957142,15.600289921416037,29.398700910314318,44.395554280306726,1.520078997771563,3.420034637638281,-6.6207611966846684,-3.0100443045026424,36.400997142303105,2.19000244140625,1.425035279815262,-2.969501495361328,-7.935388297877026,1.9963853071543696,-5.45244489661917,-0.4865580941034864,2.2348330810871744,43.07691404805734,-3.8402352442440275,2.482943401257847,1,2.020000457763672,-0.3899993896484375,-11.014996528625488,-10.52499771118164,-0.4499969482421875,4,-0.03076072158830112,2.7111007502225237,73.13999938964844,1.9109995326486837,73.1500015258789,-8.629743705671254,71.98999786376953,-0.03076072158830112
8799,2024-01-16,71.43000030517578,72.45999908447266,70.69999694824219,71.1500015258789,1100500.0,-0.010253538624696135,-1.983034409631076,-0.1794858000811843,28.265576516536854,38.974772350732316,1.5218363848576786,4.085161749723625,-5.402386650267005,-2.401828644365679,34.14577207319106,1.7600021362304688,0.35663635730330157,-3.5289993286132812,-8.76518980838597,1.7071911511594067,-6.147094568499625,-0.9109040887269373,2.8199996948242188,19.78327571662504,-23.83344313368748,2.6180952398863417,1,2.0699996948242188,0.9650001525878906,-9.954998970031738,-9.78499984741211,0.3300018310546875,1,-0.05473895625653624,-1.4606680410957142,72.16999816894531,2.7111007502225237,73.13999938964844,1.9109995326486837,73.1500015258789,-0.05473895625653624
8800,2024-01-17,69.83999633789061,71.33999633789062,69.30000305175781,70.41000366210938,966100.0,-0.022259610254683926,-1.4727282815765623,-2.0357493188011406,23.320178762773423,35.133154546747086,2.2739811747373295,5.471316557799682,-3.4257926669347682,-0.9612161395951375,32.175113510564856,2.1299972534179688,-0.7106476498719729,-4.811503219604504,-10.495907414129363,0.8729009749203556,-7.653705316866933,-1.969301122342074,4.410003662109389,10.908962000967644,-27.518693249539997,2.8422020972624304,1,2.005004882812514,3.385002136230483,-7.5199975967407084,-8.194995880126939,1.7800064086914205,2,0.004009255775683673,-1.983034409631076,71.43000030517578,-1.4606680410957142,72.16999816894531,2.7111007502225237,73.13999938964844,0.004009255775683673
8801,2024-01-18,69.86000061035156,70.23999786376953,69.26999664306639,69.98999786376953,914200.0,0.0002864300330740477,2.0793823796549042,0.22806242638397548,22.19256941281833,32.66597792008393,2.119427862945628,5.234536114880342,-3.157711386392293,-1.1337685984405255,30.034184035298274,0.9700012207031392,-1.6958485375070893,-4.483499145507807,-10.5127706001973,1.545772309181686,-7.49813487285256,-1.4688634181630533,3.6969998168945324,11.847461236420934,-19.98657540629414,3.0146357273447477,1,1.9699974060058594,3.664997100830078,-6.560001373291016,-8.21500015258789,2.0500030517578125,3,0.02004010182718874,-1.4727282815765623,69.83999633789061,-1.983034409631076,71.43000030517578,-1.4606680410957142,72.16999816894531,0.02004010182718874
8802,2024-01-19,70.31999969482422,70.70999908447266,68.43000030517578,70.23999786376953,2113900.0,0.006584584604262034,4.3023189794361345,-0.6154117025647045,24.317336602028632,31.337328443209103,1.486543354961995,4.443152813672327,-3.3173727670204585,-1.7670647339842844,27.73757776257136,2.279998779296875,-2.6403275036539497,-3.6685001373291044,-9.770712922211047,2.433712647552838,-6.7196065297700756,-0.6173937448881333,2.5510801269531242,32.474218019791856,6.1021531875618535,3.0511063924409685,1,1.0900001525878906,3.2449989318847656,-6.190000534057617,-8.674999237060547,2.8899993896484375,4,0.018344722996668228,2.0793823796549042,69.86000061035156,-1.4727282815765623,69.83999633789061,-1.983034409631076,71.43000030517578,0.018344722996668228
8803,2024-01-22,72.0199966430664,72.61000061035156,70.36000061035156,70.94000244140625,660100.0,0.024175155796641867,-1.0089304872939806,13.499618539004388,33.957558350243886,30.676136328473348,-0.075611169016355,2.572621618923847,-4.721066861971963,-3.6018950729297075,25.264393820799686,2.2900009155273438,-2.9498979883220073,-1.776502990722662,-7.872419868542124,4.3194138870968,-4.824461429632393,1.2714554481870692,-3.589996337890625,85.88507358349715,56.207646009368005,3.0479584389097276,1,-0.6099967956542969,1.56500244140625,-7.564996719360352,-10.374996185302734,2.3700027465820312,0,-0.02346563302949589,4.3023189794361345,70.31999969482422,2.0793823796549042,69.86000061035156,-1.4727282815765623,69.83999633789061,-0.02346563302949589
8804,2024-01-23,72.4800033569336,72.6500015258789,70.97000122070312,72.43000030517578,534800.0,0.006387208210339113,7.615399663523612,0.04629937057157187,36.80602621118204,30.596445634748513,-0.6738952000376628,1.7917849960803238,-4.842690231740434,-4.227682702931503,22.581027350566735,1.6800003051757812,-2.9989294357631877,-1.0544963836669865,-6.885039937364766,4.776047170030793,-3.9697681605158692,1.8607753931818962,-4.0500030517578125,95.97160853624143,64.8002569539783,2.9152717768488867,1,-1.1400032043457031,1.1049957275390625,-5.882501602172852,-9.490001678466797,1.089996337890625,1,-0.010485680201858916,-1.0089304872939806,72.0199966430664,4.3023189794361345,70.31999969482422,2.0793823796549042,69.86000061035156,-0.010485680201858916
8805,2024-01-24,71.05999755859375,73.41000366210938,70.83999633789062,72.9800033569336,565500.0,-0.019591690570803566,-1.1779647044751416,-38.39777235276167,45.80745783112549,31.621629865231288,0.6708655292273704,2.8490833566935976,-3.035474390734251,-2.9827594252060123,19.666739187147268,2.57000732421875,-2.833082755211109,-2.1515022277831974,-7.764077904554725,3.46107344898833,-4.957790066168954,0.6547856106025591,-2.461197204589837,52.811154228566096,17.476216615125885,2.8062878383857615,1,0.2800025939941406,2.5250015258789062,-2.8874988555908203,-6.779998779296875,3.3199996948242188,2,0.009850895042031516,7.615399663523612,72.4800033569336,-1.0089304872939806,72.0199966430664,4.3023189794361345,70.31999969482422,0.009850895042031516
8806,2024-01-25,71.12000274658203,72.2300033569336,70.52999877929688,72.2300033569336,560900.0,0.0008444299190808469,2.0630696267784727,0.5781235719763649,44.86575383411969,32.10346204790474,0.32701141852571425,2.3736413770619293,-2.719898762977138,-3.1898961837212596,16.54303588605295,1.7000045776367188,-2.856077061500841,-1.7504970550537138,-6.968275971968396,3.467281861860968,-4.359386513511055,0.8583924034036272,-2.232530194091794,54.0160768699281,14.833664640952719,2.6088894584573428,1,0.21999740600585938,2.464996337890625,-2.9475040435791016,-6.840003967285156,3.7599945068359375,3,0.007030370932093799,-1.1779647044751416,71.05999755859375,7.615399663523612,72.4800033569336,-1.0089304872939806,72.0199966430664,0.007030370932093799
8807,2024-01-26,72.62999725341797,73.75,72.4000015258789,72.5999984741211,1070600.0,0.02123164297696123,-5.2791696238467,-0.02702591243384425,55.996872194318485,35.05881441279409,-1.4113537286310276,0.4495861066047553,-3.816449630630075,-4.845483608739755,13.423868723262094,2.6299972534179688,-2.7172422993448038,0.036997604370114345,-4.543204623006886,4.617199831747115,-2.253103509318379,2.3270987180586076,-3.4711728343505825,66.9615649488898,21.947226319842024,2.2901011136885003,1,-1.5399971008300781,0.9550018310546875,-4.117495536804199,-8.33499526977539,0.7700042724609375,4,-0.00991317112124368,2.0630696267784727,71.12000274658203,-1.1779647044751416,71.05999755859375,7.615399663523612,72.4800033569336,-0.00991317112124368
8808,2024-01-29,72.77999877929688,73.08999633789062,71.47000122070312,72.19000244140625,1080500.0,0.002065283375346061,1.6776967893263386,19.66734486266531,49.41806379168323,37.40909077669924,-1.6379779099876544,-0.13582711301052086,-3.647835865930915,-5.117733166223275,9.921381641455095,1.6199951171875,-2.646537359966345,0.45899925231933025,-3.283750644877898,4.201749149516559,-1.412375696279284,2.3303742009179444,-3.253880313754877,69.87574990759433,22.341413637631163,1.8713749485986169,1,-1.6899986267089844,0.8050003051757812,-3.3299970626831055,-8.05999755859375,1.9000015258789062,0,0.005908220835229017,-5.2791696238467,72.62999725341797,2.0630696267784727,71.12000274658203,-1.1779647044751416,71.05999755859375,0.005908220835229017
8809,2024-01-30,72.70999908447266,74.0,72.47000122070312,72.86000061035156,1131200.0,-0.0009617985160523812,-3.857160157432637,-0.25424145243883517,53.48837037376558,40.761112066809474,-1.5280018277841663,-0.4388017915780438,-3.2705511848429296,-5.143687123711629,7.270560337273066,1.529998779296875,-2.6802175057738964,0.6114997863769531,-2.3721070864662437,3.59510665922015,-0.8803036500446382,2.1033032227985444,-2.845970096174014,62.824194186711225,11.915482255598434,1.4918034364215973,1,-1.4949989318847656,0.875,-2.064997673034668,-7.844997406005859,4.230003356933594,1,0.02310549204139023,1.6776967893263386,72.77999877929688,-5.2791696238467,72.62999725341797,2.0630696267784727,71.12000274658203,0.02310549204139023
8810,2024-01-31,70.31999969482422,72.72000122070312,70.06999969482422,72.70999908447266,1434400.0,-0.032870298717399216,1.1991680490306569,15.933167183764814,37.74892924424861,42.48959649252395,1.0473907785286372,1.5261771598836305,-0.5950257079747701,-2.8400835386081553,5.300151220321077,2.6500015258789062,-2.529921180559782,-1.4589996337890625,-3.6179271606467722,0.6999278930686472,-2.5384633972179245,-0.37953587036020053,3.6800003051757812,6.36132266124132,-40.6096731660869,1.079463763428856,1,0.8950004577636719,3.2649993896484375,0.9074993133544922,-5.284999847412109,6.769996643066406,2,0.04621729257827645,-3.857160157432637,72.70999908447266,1.6776967893263386,72.77999877929688,-5.2791696238467,72.62999725341797,0.04621729257827645
8811,2024-02-01,68.54000091552734,69.44999694824219,65.22000122070311,67.09999847412111,2506900.0,-0.025312838268227278,1.595093776182216,-0.6025116356276795,32.732757845466026,43.42464329735033,2.928410235054301,3.1859920448757038,1.4508667322231759,-1.1232191774797968,5.580960508345376,5.099998474121108,-2.334962483383677,-3.0589984893798885,-5.648547872646418,-0.469449106113359,-4.353773181013153,-1.7642237977466237,5.459999084472656,37.81321362655248,-6.2355564108250405,1.2947746916332636,2,1.0699996948242188,3.4399986267089844,3.009998321533203,-3.325000762939453,6.589996337890625,3,0.08520566471961644,1.1991680490306569,70.31999969482422,-3.857160157432637,72.70999908447266,1.6776967893263386,72.77999877929688,0.08520566471961644
8812,2024-02-02,65.98000335693361,67.77999877929689,64.97000122070311,66.68000030517578,1745400.0,-0.037350416171555434,-1.0661737481627747,-0.4861081676768482,29.2421525007868,42.900709314077325,5.373073895925188,5.521894072353177,4.170608358606344,1.3611505461863231,5.958943031507753,3.569999694824233,-1.952458155470623,-5.2969963073730355,-8.871107591754864,-1.722885022991207,-7.084051949563943,-3.5099406651821283,7.668796691894514,11.18496426097125,-31.62409086042542,1.7870556421909125,2,3.5049972534179545,5.87499618530272,5.699996948242173,-0.7650032043457173,8.139999389648423,4,0.13488926104380217,1.595093776182216,68.54000091552734,1.1991680490306569,70.31999969482422,-3.857160157432637,72.70999908447266,0.13488926104380217
8813,2024-02-05,66.76999664306639,68.01000213623047,65.34999847412111,65.91000366210939,1946000.0,0.011973222884805512,-1.686867830596927,-1.2285667574931725,34.425128439983254,42.63616511727746,4.201929436223679,4.628993957515789,3.5550891525366097,0.4939265149166232,6.6209836514338285,2.660003662109361,-1.5254566433282974,-4.291003036499035,-8.395500585559489,-0.18650548743858053,-6.343251811029262,-2.2387542619688077,6.358075476074234,19.933506818297,-24.722872477202817,2.052248774530226,2,2.7150039672851705,5.085002899169936,6.285003662109389,-1.5549964904785014,5.720001220703139,0,0.09929616917991857,-1.0661737481627747,65.98000335693361,1.595093776182216,68.54000091552734,1.1991680490306569,70.31999969482422,0.09929616917991857
8814,2024-02-06,67.37000274658203,67.59999847412111,65.94000244140625,66.66999816894531,1017800.0,0.00898616345187353,1.8620719138664263,0.8139654545293515,41.15965631155876,42.11974272621448,3.1299940437538822,3.7868163773661223,3.1381922104638136,-0.18890825302796088,7.568185950803673,1.659996032714858,-1.1311781894575006,-3.413996887207034,-7.735128263016733,0.9071344886026651,-5.574562575111884,-1.2534311993021845,5.268585118652339,30.967761624244076,-17.215635712768098,2.1605656879048483,2,2.1149978637695312,4.249996185302734,5.764996528625488,-2.1050033569335938,3.8499984741210938,1,0.10850522874536495,-1.686867830596927,66.76999664306639,-1.0661737481627747,65.98000335693361,1.595093776182216,68.54000091552734,0.10850522874536495
8815,2024-02-07,66.36000061035156,67.80000305175781,66.0,67.76999664306639,942500.0,-0.014991867226570865,1.4489689999325295,-2.0142668744754624,38.30214428728939,41.39045277656668,3.8031294898402876,4.588670516993233,4.309480193405349,0.7068020834153685,8.058551394202167,1.8000030517578125,-1.0619047246796924,-4.142499160766604,-8.8491647570699,0.5641664355366913,-6.495831958918245,-1.7891663626149636,5.818472056210936,31.026801679831014,-20.854259520887734,2.3533327981516474,2,3.125,5.069999694824219,7.179997444152832,-1.095001220703125,6.159996032714844,2,0.1594334197369538,1.8620719138664263,67.37000274658203,-1.686867830596927,66.76999664306639,-1.0661737481627747,65.98000335693361,0.1594334197369538
8816,2024-02-08,67.98000335693361,68.29000091552734,66.36000061035156,66.69000244140625,971400.0,0.024412337728781486,1.020946925667174,-0.9148968405560468,42.741951514566395,39.917683812149775,1.8895874545071933,2.699911044276206,2.929329716659609,-1.0130053606815181,8.9550557343577,1.9300003051757812,-1.0630790872899496,-2.263996505737296,-6.926108258626641,2.398115247152049,-4.5950523821819615,0.06705937070736923,3.7659610228773346,90.66272328045658,34.826203187302696,2.3310558764446707,2,1.5049972534179545,2.759998321533189,5.53749561309813,-2.7150039672851705,3.899993896484361,3,0.1340098930728848,1.4489689999325295,66.36000061035156,1.8620719138664263,67.37000274658203,-1.686867830596927,66.76999664306639,0.1340098930728848
8817,2024-02-09,67.94999694824219,68.19000244140625,66.79000091552734,67.90000152587889,908300.0,-0.0004414005179416147,4.28296074508054,0.03875611386125034,35.91697540592811,38.4175628803992,1.325290784026862,2.446597709014185,3.223127655784211,-1.0443927898766958,9.852103627966564,1.4000015258789062,-1.172154140797133,-2.0345027923583956,-6.594545228151276,2.5255396434344846,-4.314524010254829,0.24551842553803738,3.3894096420222866,88.43524881147621,34.89603588156709,2.2800212178964365,2,1.535003662109375,1.7300033569335938,4.690001487731934,-2.68499755859375,2.8100051879882812,4,0.10566594006832442,1.020946925667174,67.98000335693361,1.4489689999325295,66.36000061035156,1.8620719138664263,67.37000274658203,0.10566594006832442
8818,2024-02-12,69.94999694824219,70.26999664306639,67.27999877929689,68.09999847412111,1277500.0,0.029433408238758396,1.4016067702508557,37.00335724094754,42.08879195626773,37.150943056232784,-1.2497900735475298,0.28643907868845986,1.4685308355795712,-3.0861577327710137,10.159442030728034,2.989997863769503,-1.2381824140263689,0.07649726867676065,-4.366114697000242,4.519109234353763,-2.1448087141617407,2.297803251515262,1.0072453198486073,92.6096969205752,42.60221298764871,2.2213059828385022,2,-1.1049957275390625,-0.26999664306640625,2.6575021743774414,-4.68499755859375,1.9300003051757812,0,0.059614095500609476,4.28296074508054,67.94999694824219,1.020946925667174,67.98000335693361,1.4489689999325295,66.36000061035156,0.059614095500609476
8819,2024-02-13,67.51999664306639,68.83999633789061,66.34999847412111,68.19999694824219,1029900.0,-0.0347391052350412,1.5408153335331587,-0.36756803569735835,39.5882372740634,37.3553106151011,0.40966790718618995,2.5386503232231235,4.127849445672183,-0.7163089130713161,10.84679399930667,3.5999984741210795,-1.6797405765703957,-2.158002853393569,-6.6559949441845845,2.3399892373974467,-4.406998898789084,0.090993192001946,3.0780111621811415,35.59713906413857,-13.475072987404907,2.2489960453955087,2,0.10000228881835938,2.160003662109389,5.090003013610854,-2.2549972534179545,4.8100051879882955,1,0.07360784164395406,1.4016067702508557,69.94999694824219,4.28296074508054,67.94999694824219,1.020946925667174,67.98000335693361,0.07360784164395406
8820,2024-02-14,70.12000274658203,70.22000122070311,67.62999725341797,68.41000366210939,1036500.0,0.03850720131489571,1.7120516722789023,-2.5147034074206314,47.44114748542451,38.98957613065203,-2.4827822825164247,-0.04142680045251268,1.7382647226325076,-3.346789398792936,10.761210138099818,2.7000045776367188,-2.0075542135752755,0.4280029296874943,-4.0738536405201415,4.92985949989513,-1.8229253554163165,2.678931214791305,0.1499938964843608,96.17362330236195,45.75523297829304,2.250928285103815,2,-2.50000381469728,-0.44000244140625,2.3499956130981445,-4.855003356933594,1.3799972534179688,2,0.015687370665066203,1.5408153335331587,67.51999664306639,1.4016067702508557,69.94999694824219,4.28296074508054,67.94999694824219,0.015687370665066203
8821,2024-02-15,71.26000213623047,71.95999908447266,70.37999725341797,70.5,1109700.0,0.0162578343553188,-2.1599795533786517,0.44444593165665397,46.42672363701779,40.898972923566596,-3.5720090122890724,-1.1290508506241395,0.8027382483815018,-4.501842241858526,10.690302646201234,1.839996337890625,-2.3932192801767798,1.498002243041995,-3.0580646559203046,6.054069142004295,-0.7800312064391619,3.776035692523152,-6.290000915527358,87.52233739599679,37.57737846138153,2.278033449481152,2,-2.6050033569335938,-1.6500015258789062,1.3274965286254883,-5.995002746582031,-2.040000915527358,3,0.017681651263876663,1.7120516722789023,70.12000274658203,1.5408153335331587,67.51999664306639,1.4016067702508557,69.94999694824219,0.017681651263876663
8822,2024-02-16,71.61000061035156,72.81999969482422,70.08999633789061,70.58999633789062,1048600.0,0.00491156979552132,-1.7029679037338392,1.3421071123826733,46.97987211613374,42.29394444313887,-3.396595676235293,-1.4518896061973123,0.6951545654156774,-4.850322023388486,10.38740885042286,2.730003356933608,-2.39466741337732,1.7835006713867188,-2.841826157373916,6.408827500147353,-0.5291627429936057,4.096164085767043,-6.500199432373066,81.298317524256,32.475150208031366,2.312663414380319,2,-2.229999542236328,-2.0,1.262497901916504,-6.345001220703125,-3.2099990844726705,4,0.0037703762151257703,-2.1599795533786517,71.26000213623047,1.7120516722789023,70.12000274658203,1.5408153335331587,67.51999664306639,0.0037703762151257703
8823,2024-02-20,70.33000183105469,70.7699966430664,69.91000366210939,70.34999847412111,632200.0,-0.01787458132086439,-1.000000000000033,-0.019604469908910366,44.21769640584506,42.63372667583735,-1.7416580236857726,-0.32147488233329113,2.154177438994509,-3.561702100080481,10.96744696369635,1.6999969482421733,-2.1824160856318144,0.5880016326904354,-3.9290796684958877,5.1050829338767585,-1.6705390179027262,2.846542283283597,-4.9117927124023595,61.514723431552355,13.865157101007455,2.2585406505931633,2,-0.9200019836425781,-0.720001220703125,2.4249963760375977,-5.06500244140625,-0.910003662109375,1,0.006114038020484047,-1.7029679037338392,71.61000061035156,-2.1599795533786517,71.26000213623047,1.7120516722789023,70.12000274658203,0.006114038020484047
8824,2024-02-21,71.72000122070312,71.98999786376953,69.62000274658203,70.0,1373900.0,0.01976396066343722,1.0973459094868039,-86.01449828303693,53.575078777941464,44.33071939702091,-2.7376081256241918,-1.867056019666677,0.8982468567116371,-4.935708449684171,11.761077525000765,2.3699951171875,-1.6178087763888556,2.0160011291503963,-2.4160842330082204,6.448086491309013,-0.20004155192891915,4.232043810229712,-6.0057204790039265,78.80543436077758,24.861909851633136,2.2160426810793092,2,-2.1350021362304688,-2.2350006103515625,1.2649974822998047,-6.4550018310546875,-1.3300018310546875,2,0.002230842582148007,-1.000000000000033,70.33000183105469,-1.7029679037338392,71.61000061035156,-2.1599795533786517,71.26000213623047,0.002230842582148007
8825,2024-02-22,71.76000213623047,72.55000305175781,70.9800033569336,71.6500015258789,801000.0,0.0005577372399123703,-1.1655213781346354,0.06395379783893118,59.02466123200956,46.1399093656257,-2.1580016760537433,-1.9520058055780822,0.9871620886641779,-4.966506525490303,12.699752793741492,1.5699996948242188,-1.1631124263922175,2.0210018157958984,-2.466875963748265,6.508879595340062,-0.22293707397618334,4.26494070556798,-5.761492636406274,66.87504470352621,10.441242411855605,2.243938889772085,2,-2.1750030517578125,-2.2750015258789062,1.1874980926513672,-6.495002746582031,-2.3499984741210795,3,0.007943139323520754,1.0973459094868039,71.72000122070312,-1.000000000000033,70.33000183105469,-1.7029679037338392,71.61000061035156,0.007943139323520754
8826,2024-02-23,71.62000274658203,72.56999969482422,71.16000366210938,72.06999969482422,479600.0,-0.0019509390395873183,-1.0583957052481512,-4.090858648911083,68.28791983898122,49.73668096929828,-1.6174624358488217,-1.8684220113202485,1.2348645480828395,-4.818823362859263,13.840555091521106,1.4099960327148438,-0.8574695344393177,1.8560024261474553,-2.6696781101917395,6.38168296248665,-0.4068378420221421,4.118842694317053,-5.3486336389578355,62.50005960470162,0.32843184277872695,2.2628402681695983,2,-2.035003662109375,-2.1350021362304688,0.9149971008300781,-6.355003356933594,-2.8600006103515625,4,-0.0016755479192963607,-1.1655213781346354,71.76000213623047,1.0973459094868039,71.72000122070312,-1.000000000000033,70.33000183105469,-0.0016755479192963607
8827,2024-02-26,71.91000366210938,72.19000244140625,71.1500015258789,71.7699966430664,581100.0,0.0040491609104438275,1.9714117557301827,-0.3111288189617171,67.22520028410759,52.529615227947154,-1.4378707997591107,-2.3348370272269676,1.0517096564484802,-5.08468640945884,14.351680940656886,1.0400009155273438,-0.3664165546946805,2.1820030212402344,-2.258337124331362,6.622343166811831,-0.038167051545570985,4.40217309402604,-5.376689330997181,77.62722998381015,9.695016141852093,2.2201700727857996,2,-2.3250045776367188,-2.4250030517578125,0.7674942016601562,-6.045003890991211,-4.040000915527344,0,-0.037407902995611586,-1.0583957052481512,71.62000274658203,-1.1655213781346354,71.76000213623047,1.0973459094868039,71.72000122070312,-0.037407902995611586
8828,2024-02-27,73.20999908447266,73.41000366210938,71.56999969482422,72.16000366210938,1156000.0,0.018078088668604497,1.5379284943832048,7.499591302926271,68.69395793383232,55.7635841901437,-2.4884960496881945,-3.7955668511418708,-0.27887286773687947,-6.342360829486239,15.513802254597648,1.8400039672851562,0.005048418608723182,3.460498428344721,-1.0457387322548186,7.96673558894426,1.2073798480449511,5.713617008644491,-6.425217338811976,94.72283563791989,21.201324839441938,2.2531185802997666,2,-2.6899986267089844,-3.7249984741210938,-0.7224998474121094,-6.024999618530273,-6.159996032714844,1,-0.06570137438526391,1.9714117557301827,71.91000366210938,-1.0583957052481512,71.62000274658203,-1.1655213781346354,71.76000213623047,-0.06570137438526391
8829,2024-02-28,74.38999938964844,74.43000030517578,72.55000305175781,72.72000122070312,1191300.0,0.01611802103445248,1.1485682896205358,1.5904813805631244,75.42746812470638,58.87317537228613,-2.896054872507804,-5.10498782013039,-1.5099066753303418,-7.4775390302870335,16.46586917078194,1.8799972534179688,0.5573051039701085,4.556498718261722,-0.23566332322255334,9.348660759745997,2.1604176975195912,6.952579739003852,-7.207704329000833,98.8405521475106,19.119890846430167,2.396081020742135,2,-2.3649978637695312,-4.689998626708984,-1.8924999237060547,-7.204999923706055,-7.400001525878906,2,-0.06681007207260059,1.5379284943832048,73.20999908447266,1.9714117557301827,71.91000366210938,-1.0583957052481512,71.62000274658203,-0.06681007207260059
8830,2024-02-29,73.56999969482422,75.5999984741211,73.54000091552734,75.0,1241400.0,-0.011022982948677429,-1.765101358443806,-0.8562885467586459,68.64574479455601,61.341955500901484,-1.7156242865349043,-4.24675556917019,-0.7821470779495883,-6.631560488445132,17.81133845383381,2.05999755859375,0.8824513003685865,3.5739990234374943,-1.499762159117239,8.647760205992228,1.0371184321601277,6.110879614714861,-5.8078882146143656,54.38201861916436,-22.965007869129984,2.536880591277364,2,-0.9599990844726562,-3.2849998474121094,-1.1075000762939453,-6.385000228881836,-5.349998474121108,3,-0.04322414460196744,1.1485682896205358,74.38999938964844,1.5379284943832048,73.20999908447266,1.9714117557301827,71.91000366210938,-0.04322414460196744
8831,2024-03-01,74.37999725341797,74.58000183105469,72.0999984741211,73.4800033569336,1117200.0,0.011009889383630567,2.8153808232684248,-0.6293662268650665,70.38681570678345,63.94272701097367,-2.2758368218693477,-4.845219253882846,-1.677841380859519,-7.418908346901759,17.326238145904455,2.4800033569335938,1.514549964039972,4.091996765136713,-1.2916766517680855,9.475670182041512,1.4001600566843138,6.783833473589112,-5.8340970738169915,72.5842234299724,-3.2214103880853173,2.691836708452402,3,-1.7699966430664062,-4.094997406005859,-1.9174976348876953,-7.194997787475586,-3.149993896484375,4,-0.06681895368153157,-1.765101358443806,73.56999969482422,1.1485682896205358,74.38999938964844,1.5379284943832048,73.20999908447266,-0.06681895368153157
8832,2024-03-04,74.87999725341797,75.06999969482422,73.66999816894531,74.38999938964844,707200.0,0.006722237408754772,2.2183841519560126,0.5444457631141705,67.27400653444158,66.5045392474844,-2.5291779755193886,-4.895248855163487,-2.304628101446454,-7.888490739179602,16.807187719313834,1.4000015258789062,1.853096669302289,4.146997070312494,-1.20858659484567,9.502580735470659,1.4692052377334193,6.824788902891569,-5.628687244364983,82.13395933512551,8.104703502780396,2.677791832579081,3,-2.2699966430664062,-4.594997406005859,-2.4174976348876953,-7.694997787475586,-5.3699951171875,0,-0.08173070702013341,2.8153808232684248,74.37999725341797,-1.765101358443806,73.56999969482422,1.1485682896205358,74.38999938964844,-0.08173070702013341
8833,2024-03-05,73.4000015258789,74.98999786376953,72.9000015258789,74.36000061035156,769400.0,-0.019764900932491725,-1.1326503205514964,-1.959190346438303,72.07210354904527,68.55976422205148,-0.6346461451926615,-3.0494280216662446,-0.9209397634698604,-6.4098464294254995,16.219576179073215,2.089996337890625,2.120260485544506,2.335501098632818,-2.80362567012763,7.4746278673932665,-0.23406228574741306,4.905064483013049,-3.513822670319115,37.1429443359375,-40.02316072034739,2.569563384380226,3,-0.1100006103515625,-3.115001678466797,-1.0625019073486328,-6.215002059936523,-4.590003967285156,1,-0.07534058125798737,2.2183841519560126,74.87999725341797,2.8153808232684248,74.37999725341797,-1.765101358443806,73.56999969482422,-0.07534058125798737
8834,2024-03-06,74.68000030517578,76.05999755859375,71.63999938964844,73.43000030517578,1212700.0,0.01743867510473529,1.204490884668511,-1.3020845750979504,69.00001398724109,69.66813675041054,-1.621088260074032,-3.9565552075183064,-2.3443204373470223,-7.681851114207859,15.368739055767167,4.4199981689453125,2.4010365467224517,3.25,-1.8221362006481883,8.322136200648188,0.713931899675913,5.786068100324087,-4.222439487759857,68.77832974878223,-5.736281849067069,2.536068100324093,3,-1.0750007629394531,-4.165000915527344,-2.342500686645508,-7.085000991821289,-7.949996948242173,2,-0.10216921829456882,-1.1326503205514964,73.4000015258789,2.2183841519560126,74.87999725341797,2.8153808232684248,74.37999725341797,-0.10216921829456882
8835,2024-03-07,76.94000244140625,77.33999633789062,74.9800033569336,75.08000183105469,1418200.0,0.030262481614824477,-1.2912580367989097,1.48800048828125,71.64636327001278,70.04129713163627,-3.429705273634184,-5.674209336855768,-4.717951538149393,-9.903231940673834,14.752326882395023,2.6599960327148438,2.9426043417673213,4.981002044677737,-0.07155523338789749,10.033559322743372,2.454723405644927,7.5072806837105475,-5.81014921504898,92.98255946246202,19.282476463039146,2.5262786390328147,3,-2.6950035095214844,-5.785003662109375,-4.540002822875977,-8.075002670288086,-11.420005798339858,3,-0.12932160465180853,1.204490884668511,74.68000030517578,-1.1326503205514964,73.4000015258789,2.2183841519560126,74.87999725341797,-0.12932160465180853
8836,2024-03-08,77.08999633789062,78.75,76.87999725341797,77.18000030517578,1513100.0,0.0019494917042484072,-6.3333133872873875,-0.048389213844475254,71.20744185826786,70.48376841765408,-3.04209073956865,-5.382684657232261,-4.995714353910131,-10.006793761408346,14.537967907229582,1.8700027465820312,3.1890568419322705,4.675496292114261,-0.5075671137451678,9.85855969797369,2.0839645891845464,7.267027995043975,-5.4499969482421875,76.65255246683735,3.751928459756627,2.5915317029297134,3,-1.9299964904785156,-5.2299957275390625,-4.689996719360352,-7.6999969482421875,-13.079994201660156,4,-0.1150602612342817,-1.2912580367989097,76.94000244140625,1.204490884668511,74.68000030517578,-1.1326503205514964,73.4000015258789,-0.1150602612342817
8837,2024-03-11,75.12999725341797,77.41000366210938,74.69000244140625,76.77999877929688,1192600.0,-0.02542481745467784,-1.1502061149961853,18.332542171738577,67.64706377340221,70.36744684427296,-0.6451455176409695,-3.011604274182787,-3.196630899848472,-8.02390257475058,13.93642540017565,2.720001220703125,3.2981436988137602,2.356497192382818,-2.5094794605173547,7.222473845282991,-0.07649113406726826,4.789485518832905,-2.3523977661132847,49.08576039625634,-24.211841186185957,2.432988326450087,3,0.06500244140625,-3.2699966430664062,-4.334997177124023,-5.494998931884766,-12.39999771118164,0,-0.05190994328576193,-6.3333133872873875,77.08999633789062,-1.2912580367989097,76.94000244140625,1.204490884668511,74.68000030517578,-0.05190994328576193
8838,2024-03-12,74.12000274658203,75.66999816894531,73.22000122070312,75.06999969482422,1105200.0,-0.013443292210289393,1.2790733985323133,0.5757551937633225,59.077176473032466,68.55074777186475,0.5671497709290492,-1.7636063575351102,-2.363895525906358,-6.993143837162279,14.140055271180108,2.4499969482421875,3.261942443666527,1.1380023956298828,-3.573476620616759,5.849481411876525,-1.2177371124934382,3.493741903753204,4.629997253417969,34.880494290294685,-36.16221252937908,2.355739508123319,3,1.0749969482421875,-2.0700035095214844,-3.450002670288086,-4.485004425048828,-11.910003662109375,1,-0.06219644413820735,-1.1502061149961853,75.12999725341797,-6.3333133872873875,77.08999633789062,-1.2912580367989097,76.94000244140625,-0.06219644413820735
8839,2024-03-13,72.48999786376953,74.68000030517578,72.01000213623047,74.0,995800.0,-0.021991430415693958,-1.161947446617266,1.5894810388859442,52.464539500323006,66.75283607250553,2.122499855455132,0.27176301703887873,-0.89957315680806,-5.3189096162921174,14.069898816524248,2.6699981689453125,3.208491804172894,-0.7405025482177763,-4.703866358982424,3.2228612625468713,-2.722184453600093,1.2411793571645404,6.149402160644527,7.121600588618163,-61.7859951843882,1.9816819053823231,3,2.7050018310546875,-0.14499664306640625,-1.819997787475586,-2.5649986267089844,-10.369998931884759,2,-0.050765628550460296,1.2790733985323133,74.12000274658203,-1.1502061149961853,75.12999725341797,-6.3333133872873875,77.08999633789062,-0.050765628550460296
8840,2024-03-14,71.22000122070312,72.38999938964844,69.69999694824219,72.19000244140625,1380400.0,-0.017519612091217218,2.9270248596631916,0.6423840055780395,48.74528845992768,64.34822193396599,3.379481934832498,1.7163946036477284,0.20107469814153944,-3.9667519297886145,14.922744724176152,2.7900009155273438,2.9848441599612414,-2.0654991149902315,-5.874646325747207,1.7436480957667442,-3.9700727203687194,-0.16092550961174368,7.154222888183597,16.795621656345208,-50.73631111093884,1.904573605378485,3,3.0049972534179688,1.154998779296875,-0.6675014495849609,-1.2350025177001953,-8.420001983642578,3,-0.06304405766373822,-1.161947446617266,72.48999786376953,1.2790733985323133,74.12000274658203,-1.1502061149961853,75.12999725341797,-0.06304405766373822
8841,2024-03-15,72.5199966430664,72.83999633789062,70.11000061035156,70.11000061035156,1749500.0,0.018253235047479555,-1.2655603498763783,-2.4845288658172096,51.79939207811072,62.628820327707004,1.9980112473444365,0.5435003113750554,-1.109327767522558,-5.185294053511569,15.6629801947879,2.7299957275390625,2.553809849603084,-0.8285034179687472,-4.536945717919906,2.8799388819824117,-2.6827245679443337,1.0257177320068394,5.333773836181649,36.57583967796265,-28.45309263681169,1.8542211499755827,3,1.7050018310546875,0.030002593994140625,-2.0624961853027344,-2.5349979400634766,-8.829998016357429,4,-0.09652510099322076,2.9270248596631916,71.22000122070312,-1.161947446617266,72.48999786376953,1.2790733985323133,74.12000274658203,-0.09652510099322076
8842,2024-03-18,71.87999725341797,72.87000274658203,71.04000091552734,72.4800033569336,1004000.0,-0.008825143674487834,1.6521671826625386,-0.24896559802205248,45.91772981884261,59.72277880212893,2.4224554539260055,1.269871257569804,-0.49641341924203175,-4.4561976847560345,16.107181834729882,1.8300018310546875,2.3037509300165198,-1.4820026397705135,-5.1656810254664975,2.2016757459254706,-3.3238418326184984,0.3598365530774714,5.484546813969729,36.51591054313099,-23.73425893883161,1.8418391928479887,3,2.345001220703125,0.6700019836425781,-1.767496109008789,-1.894998550415039,-8.359996795654297,0,-0.10948797186846404,-1.2655603498763783,72.5199966430664,2.9270248596631916,71.22000122070312,-1.161947446617266,72.48999786376953,-0.10948797186846404
8843,2024-03-19,70.76000213623047,72.41000366210938,70.04000091552734,71.87999725341797,1041600.0,-0.015581457428815448,1.1743065325577977,1.8666395402065001,38.81699529214331,56.369110058229175,3.4962530421402107,2.554714183914797,0.6258002746744751,-3.2562265675108506,16.781946794487077,2.3700027465820312,1.8961812780923566,-2.623497772216794,-6.237016124743263,0.9900205803096753,-4.430256948480022,-0.8167385959535665,6.1446691040085,21.285230390707465,-32.67556036396918,1.8067591762632327,3,3.464996337890625,1.7899971008300781,-1.1775016784667969,-0.7750034332275391,-8.10000228881836,1,-0.11348222656260532,1.6521671826625386,71.87999725341797,-1.2655603498763783,72.5199966430664,2.9270248596631916,71.22000122070312,-0.11348222656260532
8844,2024-03-20,71.87999725341797,71.94999694824219,70.72000122070312,70.83999633789062,1190400.0,0.015828082014910594,1.0847379820903242,-0.9285762942779292,44.888065074752525,53.39596581431137,2.164979388050824,1.5255351330507239,-0.5375893349410603,-4.251398199480306,17.02403482729455,1.2299957275390625,1.5458105434563265,-1.511502456665042,-5.110192514018394,2.08718760068831,-3.310847485341725,0.2878425720116411,4.592393529301191,68.76959992683497,14.248153988012461,1.7993450286766763,3,2.345001220703125,0.6700019836425781,-2.6174964904785156,-1.894998550415039,-7.819999694824219,2,-0.13452975150865765,1.1743065325577977,70.76000213623047,1.6521671826625386,71.87999725341797,-1.2655603498763783,72.5199966430664,-0.13452975150865765
8845,2024-03-21,72.33000183105469,72.77999877929688,71.80999755859375,72.75,821900.0,0.006260497980407509,3.041707728009664,-0.40384403770678207,43.66110526834797,50.33526174876472,1.1088883777657088,1.1809720682579155,-0.9969949385892676,-4.576367741454689,16.929666380585584,0.970001220703125,1.2399048743969132,-1.0899978637695256,-4.643023454900074,2.4630277273610233,-2.866510659334793,0.6865149317957417,3.736045321595853,80.9187079103021,27.49725462988276,1.7765127955652735,3,1.2249984741210938,0.8599967956542969,-3.680002212524414,-2.005002975463867,-7.819999694824219,3,-0.14115861524541362,1.0847379820903242,71.87999725341797,1.1743065325577977,70.76000213623047,1.6521671826625386,71.87999725341797,-0.14115861524541362
8846,2024-03-22,71.5,72.45999908447266,70.6500015258789,72.37999725341797,975500.0,-0.011475208212953891,2.4807614715915345,2.095240690281562,39.757569872635166,47.23642909312394,1.1874320865218237,2.1096874037451983,-0.2236287626643616,-3.5934326729526163,16.97460754838428,1.80999755859375,0.8807947238742599,-1.9139995574951172,-5.480204862705335,1.6522057477151009,-3.697102210100226,-0.13089690489000816,4.184084140386034,51.59004027670691,1.7261480410941274,1.7831026526051112,3,1.18499755859375,2.6850013732910156,-2.8500003814697266,-1.1750011444091797,-8.290000915527344,4,-0.12167833234880354,3.041707728009664,72.33000183105469,1.0847379820903242,71.87999725341797,1.1743065325577977,70.76000213623047,-0.12167833234880354
8847,2024-03-25,69.22000122070311,71.75,69.08000183105469,71.7300033569336,1136300.0,-0.03188809481534116,1.094119970200429,2.8522840571166164,37.91906041032074,44.88552730837819,2.839544486306437,4.403599818229665,1.9723953200437592,-1.1259013737913932,17.21541047893075,2.6699981689453125,0.18411799345167879,-4.0594982147217,-8.043029022639914,-0.07596740680348546,-6.051263618680807,-2.0677328107625925,6.105037688154297,3.78377040864682,-45.71924302856817,1.9917654039591053,3,2.6599998474121236,4.694999694824233,-0.08750152587889204,1.339998245239272,4.2399978637695455,0,-0.07989024120878163,2.4807614715915345,71.5,3.041707728009664,72.33000183105469,1.0847379820903242,71.87999725341797,-0.07989024120878163
8848,2024-03-26,68.40000152587889,69.48999786376953,68.30000305175781,69.36000061035156,1465100.0,-0.011846282582540058,-1.0517222101642298,0.3824694292549071,31.353901914146533,42.53990090991414,3.0875200806157324,5.1065875386149315,2.7284312966699105,-0.08913960801302778,17.082069699102387,1.1899948120117188,-0.5984002901653014,-4.638998031616225,-9.181738331167793,-0.09625773206465738,-6.910368181392002,-2.3676278818404484,6.4254344167543,2.232110926052387,-42.98071184951105,2.2713701497757817,3,2.18500137329103,5.125000000000014,1.0949993133545064,2.7299976348877095,7.199996948242202,1,-0.07134504326390823,1.094119970200429,69.22000122070311,2.4807614715915345,71.5,3.041707728009664,72.33000183105469,-0.07134504326390823
8849,2024-03-27,69.41999816894531,69.79000091552734,68.0,69.08000183105469,971600.0,0.01491223129111341,2.314810890235804,-0.35416318972573363,25.89738448296103,40.0012449124734,1.7726618430212966,3.8948508640407056,1.6788605849531564,-0.8555014825309257,16.574508783986325,1.7900009155273438,-1.2300665668863502,-3.3705013275146456,-8.140147671807298,1.3991450167780073,-5.755324499660972,-0.9856781553683192,4.752894484600347,29.70708225064004,-9.072275482880794,2.3848231721463264,3,1.0150032043457031,3.9550018310546875,0.09000205993652344,1.710000991821289,7.870002746582031,2,-0.09737825554362023,-1.0517222101642298,68.40000152587889,1.094119970200429,69.22000122070311,2.4807614715915345,71.5,-0.09737825554362023
8850,2024-03-28,70.38999938964844,70.7699966430664,69.27999877929689,69.88999938964844,1180000.0,0.013972936420171944,1.3650862851952545,1.4706040750381473,29.598039215686313,37.53442792775957,0.7515800499653409,2.818924535812428,0.7412054637468373,-1.6048476866736507,15.460937606568029,1.489997863769517,-1.6598417594178017,-2.241500091552737,-7.112670053519011,2.6296698704135366,-4.677085072535874,0.1940848894303997,3.0421461454717473,53.58744126134787,18.789182235594403,2.4355849809831396,3,0.045001983642578125,2.9850006103515625,-0.8549995422363281,1.3899993896484375,5.6699981689453125,3,-0.08992757331925161,2.314810890235804,69.41999816894531,-1.0517222101642298,68.40000152587889,1.094119970200429,69.22000122070311,-0.08992757331925161
8851,2024-04-01,69.41000366210939,70.81999969482422,68.61000061035156,70.75,772900.0,-0.013922371587392957,1.9864938706916995,-2.6799926757812216,31.476680161423246,35.92986685471298,1.390227479875378,3.5916347867765097,1.7421816651512927,-0.46050672081135247,15.20151074457562,2.2099990844726562,-1.918648536968547,-2.9729961395263587,-7.973946761375416,2.0279544823226985,-5.473471450450887,-0.4725208286018301,3.3702844087963797,37.600097656250384,4.418713824493672,2.500475310924532,4,0.9799957275390483,3.964996337890611,0.12499618530272016,2.444995880126939,8.049995422363267,0,-0.07059503338643114,1.3650862851952545,70.38999938964844,2.314810890235804,69.41999816894531,-1.0517222101642298,68.40000152587889,-0.07059503338643114
8852,2024-04-02,68.76000213623047,68.98000335693361,67.33999633789061,68.90000152587889,689300.0,-0.009364666353327888,9.933268907989591,0.10447744198227205,32.22809886247046,35.197767251415996,1.7334010680377645,3.9628084241351047,2.3912137481056988,0.3522078374266755,14.90296816454466,2.0700073242187784,-2.0459291064256035,-3.316997909545904,-8.422486341830805,1.7884905227389964,-5.8697421256883615,-0.7642536934034467,3.4466513661666056,40.80472495840035,7.514476440897688,2.552744216142451,4,1.2999954223632812,4.284996032714844,0.7749977111816406,3.0949974060058594,8.290000915527344,1,-0.08071557416129649,1.9864938706916995,69.41000366210939,1.3650862851952545,70.38999938964844,2.314810890235804,69.41999816894531,-0.08071557416129649
8853,2024-04-03,67.87000274658203,68.87999725341797,67.41000366210939,68.29000091552734,810500.0,-0.012943562565415956,-1.1940262816279377,3.0000000000003046,33.891209159541845,33.975894371948144,2.4253993705510197,4.65598691844545,3.2150774688643367,1.386547398058056,15.019529765803835,1.4699935913085795,-2.3768407119051034,-3.930497360229495,-9.325095177774685,1.4641004573156948,-6.62779626900209,-1.2331984514569,3.65531875278414,15.230054523810391,-20.487564766493232,2.6972989087725954,4,2.1899948120117188,5.174995422363281,1.6649971008300781,3.984996795654297,11.759994506835938,2,0.08236328439182428,9.933268907989591,68.76000213623047,1.9864938706916995,69.41000366210939,1.3650862851952545,70.38999938964844,0.08236328439182428
8854,2024-04-04,67.05000305175781,68.87000274658203,66.76999664306639,68.48999786376953,858800.0,-0.012081916334761189,-1.0999980926586275,3.4285740236148956,34.989190305549656,33.012348264970555,2.7806258613519645,5.138511773059122,3.9432197923307655,2.362753179034968,15.88093180233334,2.100006103515639,-2.5892816793758584,-4.368997192382807,-9.980974320958865,1.242979936193251,-7.174985756670836,-1.563008628094778,3.88937292500178,6.913733276568496,-29.90865939613992,2.8059885642880253,4,2.5649948120117188,5.709995269775391,2.9524974822998047,4.804996490478516,13.860000610351562,3,0.12751670444762397,-1.1940262816279377,67.87000274658203,9.933268907989591,68.76000213623047,1.9864938706916995,69.41000366210939,0.12751670444762397
8855,2024-04-05,66.98999786376953,68.36000061035156,66.84999847412111,67.01999664306639,1053200.0,-0.0008949319203156447,-8.742025989368788,0.02083256067773712,28.142286768874527,31.721761253441596,2.2389409789728063,4.653451987324473,3.9545544783117776,2.6091018611786865,16.28291227273268,1.5100021362304545,-2.5966971703200414,-3.931502151489255,-9.238544779302188,1.3755404763236783,-6.585023465395722,-1.2779808375827884,3.282277419599154,5.432124813033211,-30.12346725477984,2.6535213139064644,4,2.270000457763672,5.770000457763672,3.8725032806396484,4.865001678466797,14.980003356933594,4,0.15375434214379036,-1.0999980926586275,67.05000305175781,-1.1940262816279377,67.87000274658203,9.933268907989591,68.76000213623047,0.15375434214379036
8856,2024-04-08,68.22000122070311,68.86000061035156,66.73999786376953,67.26000213623047,1008200.0,0.018361000091907886,-1.1199946594442007,-32.001271617512145,36.178260486241406,31.52833903965501,0.552882147128841,2.8721137068396274,2.6872354430090155,1.564426883123332,16.086296349467567,2.1200027465820312,-2.7979639704742425,-2.2579990386962976,-6.8255329832474985,2.3095349058549033,-4.541766010971898,0.02576793357930285,1.4919094802172026,66.07141640724413,29.37170298374076,2.283766972275602,4,0.5599975585937642,4.524997711181655,3.227499008178725,3.6349983215332173,15.930000305175795,0,0.11492225443571802,-8.742025989368788,66.98999786376953,-1.0999980926586275,67.05000305175781,-1.1940262816279377,67.87000274658203,0.11492225443571802
8857,2024-04-09,71.2300033569336,71.2699966430664,68.73000335693361,68.76000213623047,1175100.0,0.04412198889432184,-1.007900799729816,2.572920391960556,51.55320908467465,33.77270650304702,-2.393745004333965,-0.46909795147340105,-0.3745543360098793,-1.2346351291751745,16.47244243228032,3.0499954223632955,-2.962864740756146,0.9470027923584041,-3.086023369254164,4.980028953970972,-1.0695102884478729,2.963515873164681,-4.4900054931640625,99.11714576357966,57.96974956130569,2.0165130808062823,4,-2.225006103515625,1.5149955749511719,0.2174968719482422,0.6249961853027344,12.269996643066406,1,0.08746308344702092,-1.1199946594442007,68.22000122070311,-8.742025989368788,66.98999786376953,-1.0999980926586275,67.05000305175781,0.08746308344702092
8858,2024-04-10,69.51000213623047,70.16999816894531,69.25,69.58000183105469,843700.0,-0.024147145018149185,-2.1186168905900455,-0.02833994341277784,42.4666450670397,35.61373545683353,-0.5584598762366824,0.9358045931573713,1.2677691910809443,0.6363930591260072,17.511621737552485,1.9800033569335938,-3.045728918578675,-0.5424983978271456,-4.157453027820409,3.072456232166118,-2.3499757128237775,1.2649789171694863,-2.7700042724609375,61.148013662177725,22.524101098484692,1.807477314996631,4,-0.5050048828125,3.234996795654297,1.9374980926513672,2.3449974060058594,13.329994201660156,2,0.10847361075820339,-1.007900799729816,71.2300033569336,-1.1199946594442007,68.22000122070311,-8.742025989368788,66.98999786376953,0.10847361075820339
8859,2024-04-11,68.80999755859375,70.83000183105469,68.73999786376953,70.68000030517578,1101000.0,-0.010070559000484591,-1.0796037273917747,26.714441416893735,38.98622699486092,36.656867432297375,0.051312542886378765,1.4187152314709977,1.8826170596217082,1.476424798163066,18.247839350878802,2.0900039672851562,-2.9337301034778562,-1.0585029602050753,-4.522538056043487,2.4055321356333366,-2.7905205081242883,0.6735145877141377,-1.9793997192382875,45.69536981521029,11.908346531532551,1.7320175479192068,4,0.19499969482421875,3.9350013732910156,2.9775028228759766,3.045001983642578,15.0,3,0.15724458768670457,-2.1186168905900455,69.51000213623047,-1.007900799729816,71.2300033569336,-1.1199946594442007,68.22000122070311,0.15724458768670457
8860,2024-04-12,66.73000335693361,68.51999664306639,66.27999877929689,68.08999633789061,703100.0,-0.030228081317528965,1.0180219191075648,0.727267905591466,36.15787662877362,37.17700037311408,1.7405791049218635,3.31504701916748,3.9285777027164244,3.6856129742137256,18.568412292220277,2.529998779296861,-2.6752622977488585,-2.913997268676738,-6.585033754657459,0.7570392173039835,-4.749515511667099,-1.0784790256863772,4.539993286132798,9.018131669033998,-21.586778558330778,1.8355182429903572,4,2.0449943542480327,5.7849960327148295,5.329996109008775,5.12499618530272,15.769996643066392,4,0.21249812066287554,-1.0796037273917747,68.80999755859375,-2.1186168905900455,69.51000213623047,-1.007900799729816,71.2300033569336,0.21249812066287554
8861,2024-04-15,65.51999664306639,67.45999908447266,65.09999847412111,67.26000213623047,735400.0,-0.01813287356505866,1.205608676121401,1.2794224069742373,38.55197403363826,37.879653169910505,2.6158433351795054,4.188488498814735,5.147172236237466,5.0166940994416365,19.250629823056762,2.3600006103515483,-2.4430160116999673,-3.7740039825439595,-7.621066373574138,0.0730584084862187,-5.697535178059056,-1.8504727870288633,5.65020004272462,6.807103623777554,-26.067288883499483,1.923531195515091,4,2.665000915527358,6.405002593994155,7.180002212524428,6.335002899169936,17.16000366210939,0,0.25106845879818196,1.0180219191075648,66.73000335693361,-1.0796037273917747,68.80999755859375,-2.1186168905900455,69.51000213623047,0.25106845879818196
8862,2024-04-16,64.01000213623047,65.29000091552734,63.6500015258789,65.29000091552734,1616300.0,-0.023046315387681204,1.5625014901175516,0.7356291599799998,36.973300298293424,38.2221077408829,3.7785472135981593,5.3531087324985975,6.730914356176257,6.599655072208662,20.149975903644982,1.869995117187493,-2.3831334631791776,-4.890498733520502,-9.20536637829882,-0.5756310887421847,-7.047932555909654,-2.7330649111313505,6.9173866210937405,5.013935864209628,-30.42549713718215,2.157433822389158,4,3.4499969482421875,6.520000457763672,9.499998092651367,7.849998474121094,18.970001220703125,1,0.3146383177239256,1.205608676121401,65.51999664306639,1.0180219191075648,66.73000335693361,-1.0796037273917747,68.80999755859375,0.3146383177239256
8863,2024-04-17,62.72999954223633,64.80999755859375,62.70000076293945,64.54000091552734,903000.0,-0.01999691534566661,-1.2566823538531524,1.4140649214410033,30.45004700925493,37.71775848573905,4.752545733663396,6.324962513942253,8.045843596096148,7.947039445004918,20.844743892698308,2.109996795654297,-2.363216858433489,-5.769001197814944,-10.791669556610742,-0.7463328390191393,-8.28033537721285,-3.257667018417038,7.760745981201168,0.36898862676077815,-34.31687102030207,2.511334179397902,4,4.254999160766602,6.454999923706055,10.797500610351562,9.130001068115234,17.680004119873047,2,0.33110155602311386,1.5625014901175516,64.01000213623047,1.205608676121401,65.51999664306639,1.0180219191075648,66.73000335693361,0.33110155602311386
8864,2024-04-18,62.209999084472656,62.43000030517578,61.15999984741211,61.61000061035156,1174700.0,-0.008289502017508443,1.4423064226240692,-0.3314906181701691,25.45019579504327,37.41863726642447,5.044247813226448,6.412118708706515,8.57610541138871,8.531123926552453,21.72877178899671,1.5699996948242188,-2.3507896870221714,-5.805501747131345,-11.297585025963556,-0.3134184682991261,-8.55154338654745,-3.059460107715239,7.657486858124997,14.266300192963671,-17.283892123675052,2.746041639416108,4,4.004999160766602,5.710000991821289,11.412500381469727,9.650001525878906,18.580001831054688,3,0.3316186715483673,-1.2566823538531524,62.72999954223633,1.5625014901175516,64.01000213623047,1.205608676121401,65.51999664306639,0.3316186715483673
8865,2024-04-19,62.11999893188477,62.959999084472656,61.93999862670898,62.45000076293945,909600.0,-0.001446715221224748,-1.9565126050419765,-0.5500044504914495,26.886501379409594,36.386219587887595,4.884442073721225,6.005918402330231,8.708093048010234,8.67846947127051,22.962133665302254,1.020000457763679,-2.338400532694294,-5.385001754760729,-11.082719946938816,0.31271643741735033,-8.233860850849773,-2.536142658671686,6.876738401194324,15.238082551269953,-14.904613610689013,2.848859096089041,4,4.094999313354485,4.895002365112298,11.6500015258789,9.74000167846679,17.270000457763665,4,0.34916289439238857,1.4423064226240692,62.209999084472656,-1.2566823538531524,62.72999954223633,1.5625014901175516,64.01000213623047,0.34916289439238857
8866,2024-04-22,62.79999923706055,63.38999938964844,61.81999969482422,62.540000915527344,829400.0,0.010946560155633556,1.1805572112417115,-0.7878693300041785,31.139248635703723,34.11800176022416,3.749010565049133,4.8915070630877295,8.02662206006525,8.088293479747335,23.739206774193402,1.5699996948242188,-2.2889500454915606,-4.270001411437988,-10.01175033445611,1.4717475115801335,-7.140875872947049,-1.3991269499289274,5.413064347451851,39.70941805099501,10.464493041986387,2.8708744615090627,4,3.1950016021728516,4.215002059936523,10.5,9.060001373291016,15.799999237060547,0,0.3136942834756242,-1.9565126050419765,62.11999893188477,1.4423064226240692,62.209999084472656,-1.2566823538531524,62.72999954223633,0.3136942834756242
8867,2024-04-23,63.68999862670898,64.58000183105469,63.56000137329102,64.0,1217200.0,0.014171964975490114,-2.5789748428936337,-1.1923206713910803,36.772150997168154,33.485280196905094,1.8740617132693345,3.758681144021473,7.1464308802568794,7.303785885827047,23.78581856192427,1.7800025939941406,-2.135773816512767,-3.103501892089845,-8.941117628771856,2.7341138445921587,-6.022309760430851,-0.1846940237488397,3.81775858409339,69.31507851487974,36.71534193354872,2.918807868341003,4,2.305002212524421,3.325002670288093,9.697500228881843,8.170001983642585,13.560001373291023,1,0.2981630097021728,1.1805572112417115,62.79999923706055,-1.9565126050419765,62.11999893188477,1.4423064226240692,62.209999084472656,0.2981630097021728
8868,2024-04-24,63.52000045776367,63.95000076293945,62.61000061035156,63.22000122070313,984800.0,-0.002669150143049581,1.3103453945745789,-0.9677351873499825,38.349836396209454,33.41457013038827,1.2348840348469707,3.7358769029076058,7.259988247308101,7.556046270470489,23.696402857341525,1.3400001525878906,-2.2076801044159993,-3.0295000076293945,-8.991018442180774,2.932018426921992,-6.010259224905084,-0.04874079035370471,3.3529810166996725,69.00582577551523,31.787301778818232,2.9807592172756934,4,1.319997787475586,3.4499988555908203,9.867498397827148,8.34000015258789,13.670001983642578,2,0.30636024494536107,-2.5789748428936337,63.68999862670898,1.1805572112417115,62.79999923706055,-1.9565126050419765,62.11999893188477,0.30636024494536107
8869,2024-04-25,62.65999984741211,63.31000137329102,61.790000915527344,63.209999084472656,965800.0,-0.013539052332397272,3.0533139378156067,-1.833335452615025,36.42634564870027,33.44440002149123,1.2636518790656552,4.283063415262518,8.130729244575633,8.497656108486709,23.694028956958054,1.7299995422363281,-2.8280673306833677,-3.5515007019043026,-9.59375827654479,2.490756872736185,-6.572629489224539,-0.5303719145840589,3.641683464346116,31.182747182730775,-9.641117135890557,3.021128787320242,4,1.6499996185302734,4.309999465942383,10.727499008178711,9.200000762939453,15.240001678466797,3,0.28327487803896556,1.3103453945745789,63.52000045776367,-2.5789748428936337,63.68999862670898,1.1805572112417115,62.79999923706055,0.28327487803896556
8870,2024-04-26,64.05999755859375,64.36000061035156,62.4000015258789,62.83000183105469,973800.0,0.022342765952615418,1.142073358848012,-2.236358970446459,37.09676503314671,33.28271013254772,-0.6201289285946814,2.5133852715505896,6.674142667919952,7.161571947230499,24.02254771153356,1.9599990844726634,-3.1694316068793,-1.8350028991699219,-7.613052656535288,3.9430468581954443,-4.724027777852598,1.0540219795127612,1.7275174067298593,81.3618601496892,41.925132375505015,2.8890248786826827,4,-0.8349971771240234,2.910001754760742,9.32750129699707,7.8000030517578125,12.840003967285156,4,0.26116147353316954,3.0533139378156067,62.65999984741211,1.3103453945745789,63.52000045776367,-2.5789748428936337,63.68999862670898,0.26116147353316954
8871,2024-04-29,64.51000213623047,66.62999725341797,64.27999877929689,64.38999938964844,1604600.0,0.007024736103449225,-12.823359138338333,0.09756354749469662,25.22124391716366,31.976926090199974,-1.3728361215699039,1.7681148913586497,6.134860367122101,6.7670904649992565,23.737006149377827,2.5699996948242188,-3.420988446710531,-1.139998245239255,-6.701999065082717,4.422002574604207,-3.920998655160986,1.641002164682476,-3.3500022888183594,56.19841485021785,23.30660208636239,2.7810004099217296,4,-0.6150035858154297,2.299997329711914,8.862497329711914,7.349998474121094,14.75,0,0.2306618626673549,1.142073358848012,64.05999755859375,3.0533139378156067,62.65999984741211,1.3103453945745789,63.52000045776367,0.2306618626673549
8872,2024-04-30,63.209999084472656,64.77999877929689,63.15999984741211,63.83000183105469,1329600.0,-0.020151961071284696,-3.4999894036367114,-5.166571301417763,26.027398453335536,31.485520695097815,-0.2215453420445428,2.773189535531884,7.317355610231772,8.130310708674386,23.15046136453869,1.6199989318847798,-3.5041573031820406,-2.162501144409177,-7.624073523374577,3.299071234556216,-4.893287333891877,0.5682850450735231,-1.940599288940433,29.338827342257417,0.020356804892497138,2.7307861894826977,4,0.6849994659423828,3.2450008392333984,10.225000381469727,8.650001525878906,15.620002746582031,1,0.2434741277101038,-12.823359138338333,64.51000213623047,1.142073358848012,64.05999755859375,3.0533139378156067,62.65999984741211,0.2434741277101038
8873,2024-05-01,73.45999908447266,76.68000030517578,70.01000213623047,70.54000091552734,3117200.0,0.1621578887590569,-2.3517614718996445,-4.709653602411862,60.246807019714716,35.35181083117242,-9.82235676839646,-7.416813237661188,-2.8922045596894748,-2.0227325813801684,22.983538388987938,13.470001220703125,-3.3203340063161946,7.807999038696295,1.330598861706818,14.285399215685771,4.569298950201556,11.046699127191033,-12.083387339782718,78.37473906854773,49.01579797678952,3.2387000884947383,5,-4.224998474121094,-4.539999008178711,-0.5624980926513672,-1.5999984741210938,4.1699981689453125,2,0.051592716618049206,-3.4999894036367114,63.209999084472656,-12.823359138338333,64.51000213623047,1.142073358848012,64.05999755859375,0.051592716618049206
8874,2024-05-02,75.5999984741211,76.30999755859375,73.08000183105469,74.44999694824219,2256000.0,0.029131492190567876,1.5136156506508736,0.3938363859639955,69.49448822541683,40.08603159183989,-11.022359370236515,-9.36349707914826,-5.010874048340128,-4.084440948402943,22.591740858501364,3.2299957275390625,-2.8989633331392497,9.520498657226568,1.6712945240462176,17.36970279040692,5.5958965906364,13.445100723816743,-13.611251187011725,92.4369613208898,58.00564365552259,3.9246020665901744,5,-6.364997863769531,-6.679998397827148,-3.5449962615966797,-3.7399978637695312,1.5,3,0.021031798933559998,-2.3517614718996445,73.45999908447266,-3.4999894036367114,63.209999084472656,-12.823359138338333,64.51000213623047,0.021031798933559998
8875,2024-05-03,77.29000091552734,77.9800033569336,76.18000030517578,76.88999938964844,1509900.0,0.02235453009942545,1.022468057383127,0.3478269522931276,75.33362585362673,44.99651794938689,-11.548665305054982,-10.795789968334063,-6.6607583827317995,-5.68968163046506,22.292588856308182,2.3800048828125,-2.1404626612797557,10.695500946044916,1.3800994230845873,20.010902469005245,6.037800184564759,15.35320170752508,-14.713603507695318,95.34411418348895,55.04661942496736,4.6577007614801635,5,-7.404998779296875,-7.719999313354492,-5.385000228881836,-5.430000305175781,-0.40000152587890625,4,0.007892361277343607,1.5136156506508736,75.5999984741211,-2.3517614718996445,73.45999908447266,-3.4999894036367114,63.209999084472656,0.007892361277343607
8876,2024-05-06,76.05999755859375,77.72000122070312,75.19999694824219,77.4800033569336,1090400.0,-0.015914133036146638,1.6526339459598374,-3.5500009536706782,76.2526993747557,49.38324554689662,-9.208274709836644,-9.431896578220886,-5.399589227518135,-4.392225777182119,22.173068931867114,2.5200042724609375,-1.201459973633078,9.073497772216797,-1.145879739459204,19.292875283892805,3.9638090163787894,14.183186528054797,-12.559383793815627,87.04449835584528,40.537167611621854,5.109688755838003,5,-6.174995422363281,-6.489995956420898,-4.154996871948242,-4.1999969482421875,1.3899993896484375,0,0.011043965214935003,1.022468057383127,77.29000091552734,1.5136156506508736,75.5999984741211,-2.3517614718996445,73.45999908447266,0.011043965214935003
8877,2024-05-07,77.45999908447266,77.58999633789062,75.8499984741211,76.87000274658203,1007600.0,0.018406541819836253,3.0941567184274303,-0.41548868221552415,81.92456096691868,54.22488161030875,-9.442576629357987,-10.900084454885771,-6.760863270455758,-5.719142456087937,23.430321188806357,1.7399978637695312,-0.18620033308533834,10.161999511718747,-0.9433873945470452,21.267386417984547,4.609306058585844,15.71469296485165,-13.090621944165207,93.4754806422092,39.43284108318079,5.5526934531329,5,-7.5749969482421875,-7.889997482299805,-5.5774993896484375,-5.599998474121094,-0.5800018310546875,1,0.02323783982742955,1.6526339459598374,76.05999755859375,1.022468057383127,77.29000091552734,1.5136156506508736,75.5999984741211,0.02323783982742955
8878,2024-05-08,77.05000305175781,77.69999694824219,76.56999969482422,77.52999877929688,838300.0,-0.005293003325080425,1.756117531029606,-0.8135571302953499,82.31707236026685,59.323851244927255,-7.723752070830329,-10.431052917109213,-6.358014617571996,-5.314346074123108,24.76399490617915,1.1299972534179688,0.7813545966274802,9.375003433227533,-2.5297211744601498,21.279728040915224,3.422641129383692,15.327365737071375,-11.863988338452799,81.02040784550637,21.03974866101681,5.952362303843845,5,-6.8600006103515625,-7.480001449584961,-5.497505187988281,-5.19000244140625,-1.1800003051757812,2,0.02310186513686663,3.0941567184274303,77.45999908447266,1.6526339459598374,76.05999755859375,1.022468057383127,77.29000091552734,0.02310186513686663
8879,2024-05-09,79.62999725341797,79.79000091552734,76.61000061035156,77.23999786376953,816100.0,0.033484673581739566,1.3468578796529338,-4.9792097148488415,84.40078152577395,64.5798530774414,-8.541649270868703,-12.815958367637819,-8.95336456125213,-7.901196023284456,26.67595959708947,3.1800003051757812,1.7305741375823942,11.413997650146484,-1.636203811372667,24.46419911166563,4.888896919386909,17.93909838090606,-13.676343221495245,96.51408444851492,29.598425804155852,6.525100730759573,5,-8.154996871948242,-9.154996871948242,-8.077499389648438,-7.769996643066406,-4.819999694824219,3,-0.025116163116709833,1.756117531029606,77.05000305175781,3.0941567184274303,77.45999908447266,1.6526339459598374,76.05999755859375,-0.025116163116709833
8880,2024-05-10,80.91000366210938,81.08999633789062,79.47000122070312,79.61000061035156,1463800.0,0.016074424875563542,-1.0506243541580151,0.5439344701878939,84.76007610648526,71.1952788762549,-8.023925186144496,-13.68057598769471,-10.207734442334242,-9.195853348115605,27.7458115139778,1.6199951171875,2.7889165493885173,11.985004043579096,-2.2153501784931393,26.185358265651338,4.884826932542978,19.085181154615213,-13.849441879498286,96.94409686870964,25.488748905140056,7.100177111036121,5,-8.785005569458008,-9.785005569458008,-9.722505569458008,-9.050003051757812,-6.370002746582031,4,-0.04708942053567755,1.3468578796529338,79.62999725341797,1.756117531029606,77.05000305175781,3.0941567184274303,77.45999908447266,-0.04708942053567755
8881,2024-05-13,81.97000122070312,82.75,80.55000305175781,82.13999938964844,1418000.0,0.013100945626210114,2.1654646248421976,-0.130767515288097,84.85888459844648,77.73211067015613,-7.092629540432682,-14.171575889475974,-11.255362276797442,-10.264965722721769,28.555944643077492,2.1999969482421875,4.1128409104809265,12.22250137329101,-3.0151643835802417,27.46016713016226,4.603668494855384,19.841334251726636,-13.506495982564076,88.69567236512283,16.268598257473442,7.618832878435625,5,-5.590000152587891,-10.01500129699707,-10.960002899169922,-10.110000610351562,-7.44000244140625,0,-0.0619739143028295,-1.0506243541580151,80.91000366210938,1.3468578796529338,79.62999725341797,1.756117531029606,77.05000305175781,-0.0619739143028295
8882,2024-05-14,84.1500015258789,84.47000122070312,82.06999969482422,82.41000366210938,926900.0,0.026595099093705832,1.0168103323919462,-10.235391796068576,86.53913536523453,80.65348048632501,-6.693849521668483,-15.563314329576258,-13.413524987465905,-12.463850816472487,29.036069449140754,2.5,5.516327876585834,13.39550170898437,-2.872761679736442,29.66376509770518,5.261370014623964,21.529633403344775,-13.972116916316537,95.9493717339679,22.135727942186804,8.134131694360404,5,-5.375,-11.335000991821289,-13.387502670288086,-12.290000915527344,-10.489997863769531,1,-0.0796197796333521,2.1654646248421976,81.97000122070312,-1.0506243541580151,80.91000366210938,1.3468578796529338,79.62999725341797,-0.0796197796333521
8883,2024-05-15,83.5,85.56999969482422,83.0,84.94000244140625,1149200.0,-0.007724319834729987,-1.1065550191360032,-0.8275886260495912,87.18771259409277,82.61939430506676,-4.995201812136301,-13.995025880663519,-12.701076712216533,-11.811796815410588,29.315204935280704,2.5699996948242188,7.181602860634243,11.70700016021729,-5.048852826985296,28.462853147419878,3.3290736666159972,20.084926653818584,-11.321219064877923,76.8973224739336,-2.21346710514959,8.377926493601295,5,-3.115001678466797,-10.135000228881836,-12.625001907348633,-11.639999389648438,-9.010002136230469,2,-0.07928147001894648,1.0168103323919462,84.1500015258789,2.1654646248421976,81.97000122070312,-1.0506243541580151,80.91000366210938,-0.07928147001894648
8884,2024-05-16,82.83999633789062,83.81999969482422,82.31999969482422,83.1500015258789,1389900.0,-0.007904235474363808,-1.2222247339598864,0.21528101555546136,84.42080116432108,83.62908045069946,-3.5762871830265084,-12.343064872351832,-12.0262725839127,-11.18325663645146,29.067586673061285,1.5,9.07522805991789,10.015496635437017,-6.796314896187965,26.827308167061993,1.609590869624526,18.42140240124951,-8.51862040121621,55.24583541265654,-22.606134773310863,8.405905765812488,5,-2.454998016357422,-9.474996566772461,-11.964998245239258,-10.979995727539062,-9.769996643066406,3,-0.0841380238946311,-1.1065550191360032,83.5,1.0168103323919462,84.1500015258789,2.1654646248421976,81.97000122070312,-0.0841380238946311
8885,2024-05-17,83.80999755859375,84.61000061035156,82.19000244140625,82.9800033569336,1380000.0,0.011709334422790763,-1.008300541656246,-2.6773558437723035,84.71220864574731,84.5690259252541,-3.9383219973702808,-12.231926232774086,-13.042754456488979,-12.176206751186044,29.164549465550536,2.4199981689453125,9.675684300515357,9.900997924804685,-6.8013360281397865,26.603331877749156,1.5498309483324562,18.252164901276913,-7.688841820615366,64.9401730445104,-15.0043067738618,8.351166976472234,5,-3.0999984741210938,-10.444997787475586,-12.934999465942383,-11.949996948242188,-11.709999084472656,4,-0.10738575661821093,-1.2222247339598864,82.83999633789062,-1.1065550191360032,83.5,1.0168103323919462,84.1500015258789,-0.10738575661821093
8886,2024-05-20,82.5,84.22000122070312,82.37999725341797,83.2300033569336,1006900.0,-0.015630564333066532,-2.7937879991505494,-0.8795282611293421,84.68176432390436,84.87538185380805,-1.808974923866458,-9.876768381220643,-11.80025365760477,-10.903714935270969,29.517719564478252,1.8400039672851562,9.880312653727927,7.6060003280639705,-8.655602515730635,23.86760317185857,-0.5248010938333323,15.736801749961273,-4.867029228926285,12.285723005022321,-71.00068800122177,8.1308014218973,5,-1.4300003051757812,-9.135000228881836,-11.855001449584961,-10.639999389648438,-10.680000305175781,0,-0.09648483738754732,-1.008300541656246,83.80999755859375,-1.2222247339598864,82.83999633789062,-1.1065550191360032,83.5,-0.09648483738754732
8887,2024-05-21,82.68000030517578,83.4000015258789,80.83000183105469,82.41999816894531,840100.0,0.002181821880918644,2.023520911216526,-0.3561656720629579,75.986466645278,84.1719812188093,-1.3082227104183772,-9.023794622386703,-11.983864444347063,-11.12438713742317,30.30429307497218,2.5699996948242188,9.815646265644347,6.836500549316412,-8.87906238238429,22.552063481017115,-1.0212809165339394,14.694282015166763,-3.777104906301986,39.02952126332529,-43.02431175447772,7.85778146585035,5,-1.5900001525878906,-9.315000534057617,-12.625001907348633,-10.819999694824219,-11.029998779296875,1,-0.09857282892836072,-2.7937879991505494,82.5,-1.008300541656246,83.80999755859375,-1.2222247339598864,82.83999633789062,-0.09857282892836072
8888,2024-05-22,82.9800033569336,83.27999877929688,80.29000091552734,80.97000122070312,696300.0,0.0036284839217524123,1.291192264182381,7.730713929399337,73.2075491615828,82.92828873389917,-0.758342770212451,-8.21219581057639,-12.25150623308572,-11.464369192745153,30.728658523207574,2.9899978637695312,9.864077762393947,6.16350345611572,-8.727513438872066,21.054520351103506,-1.282004991378173,13.609011903609613,-3.0103712707077364,62.26857943136282,-17.708804299866664,7.445508447493894,5,-0.4600028991699219,-9.61500358581543,-13.985002517700195,-11.78000259399414,-11.370002746582031,2,-0.11231621255466562,2.023520911216526,82.68000030517578,-2.7937879991505494,82.5,-1.008300541656246,83.80999755859375,-0.11231621255466562
8889,2024-05-23,80.41000366210938,83.95999908447266,79.76000213623047,82.31999969482422,793200.0,-0.03097131345933446,-1.6168212748460453,-0.9502457725228217,59.29678651661893,80.09903433502512,2.161210933493166,-4.47359144479222,-9.625793708291496,-8.932773660412124,30.96711380845438,4.1999969482421875,9.606650826271277,2.7060035705566463,-10.671353327863386,16.08336046897668,-3.98267487865337,9.394682019766663,5.159996032714844,13.402097533581145,-61.96163762334071,6.6886784492100135,5,2.2549972534179688,-7.045003890991211,-12.325004577636719,-9.685003280639648,-9.170005798339844,3,-0.07362275250249062,1.291192264182381,82.9800033569336,2.023520911216526,82.68000030517578,-2.7937879991505494,82.5,-0.07362275250249062
8890,2024-05-24,80.79000091552734,81.02999877929688,79.94999694824219,80.83999633789062,452600.0,0.004725746003131137,4.023260765422899,0.026175668172576463,64.84621238643912,77.87540408924654,1.9695169023543286,-3.7270420056279647,-9.903571801014522,-9.342170007456303,31.806785254846424,1.0800018310546875,9.400609321292094,2.2495006561279354,-9.532733194186747,14.031734506442618,-3.6416162690293987,8.14061758128527,4.663798828124996,23.094147774217774,-48.69388222838997,5.89111692515734,5,1.875,-7.1100006103515625,-13.722501754760742,-10.835000991821289,-9.340003967285156,4,-0.09555639476690969,-1.6168212748460453,80.41000366210938,1.291192264182381,82.9800033569336,2.023520911216526,82.68000030517578,-0.09555639476690969
8891,2024-05-28,79.38999938964844,80.93000030517578,79.04000091552734,80.93000030517578,795300.0,-0.017328896026907126,1.4545432026593874,30.802838394628413,56.05775350973695,74.48858388308014,3.3135090818908424,-1.2175341754252855,-8.457420866684373,-7.907037116395173,33.66025907729965,1.8899993896484375,8.807404208109276,0.105499267578125,-9.651505980114024,9.862504515270274,-4.7730033562679495,4.9840018914241995,5.949924401855469,7.113792771921336,-59.37261813540502,4.878502623846075,5,2.9150009155273438,-5.709999084472656,-12.774999618530273,-9.434999465942383,-7.9499969482421875,1,-0.09182517913557109,4.023260765422899,80.79000091552734,-1.6168212748460453,80.41000366210938,1.291192264182381,82.9800033569336,-0.09182517913557109
8892,2024-05-29,78.5999984741211,78.69999694824219,77.68000030517578,78.44000244140625,718500.0,-0.009950887033642553,4.6667585037617885,-0.1038934659724252,54.751670537495585,70.88457921012488,3.6134424238023115,0.8269625848065516,-7.60886667170881,-7.090612774063004,34.978848099905505,1.7099990844726562,8.041254460411238,-1.4540016174316435,-7.651324027434427,4.74332079257114,-4.552662822433035,1.6446595875697483,6.487928402343755,14.649655219332985,-47.93292450698995,3.098661205001391,5,2.545001983642578,-4.9199981689453125,-12.09499740600586,-8.644998550415039,-7.040000915527344,2,-0.08625952812873372,1.4545432026593874,79.38999938964844,4.023260765422899,80.79000091552734,-1.6168212748460453,80.41000366210938,-0.08625952812873372
8893,2024-05-30,77.25,78.22000122070312,75.16000366210938,78.22000122070312,1222600.0,-0.017175553439299107,5.309265376750039,-6.062657956225263,42.10876737292487,66.18324212219198,4.451798732383111,2.609233536090585,-6.178688462357798,-5.700536455520336,34.70908138659877,3.4399948120117188,7.114543577483445,-2.9935001373291072,-8.539398306517839,2.5523980318596244,-5.766449221923466,-0.2205510527347485,7.393451282187499,23.749970739522798,-33.113669340544305,2.772949084594364,5,2.6350021362304688,-3.5699996948242188,-10.744998931884766,-7.295000076293945,-5.959999084472656,3,-0.07249188963263553,4.6667585037617885,78.5999984741211,1.4545432026593874,79.38999938964844,4.023260765422899,80.79000091552734,-0.07249188963263553
8894,2024-05-31,77.19000244140625,78.81999969482422,76.16999816894531,77.47000122070312,1307000.0,-0.0007766674251618033,-1.2844768619610112,0.28865817209375494,36.58008276736732,60.835228135705314,4.052192688395806,2.9454737848053583,-6.07366152717664,-5.6294633848107765,34.49118459569076,2.6500015258789062,5.814957336377191,-3.132997894287115,-8.439022687239941,2.173026898665711,-5.786010290763528,-0.4799854978107021,6.6947730311750036,34.5826314804417,-16.50012757017887,2.653012396476413,5,2.5,-3.5100021362304688,-11.285003662109375,-7.235002517700195,-5.120002746582031,4,-0.07228917806150326,5.309265376750039,77.25,4.6667585037617885,78.5999984741211,1.4545432026593874,79.38999938964844,-0.07228917806150326
8895,2024-06-03,77.9000015258789,79.19000244140625,77.11000061035156,77.88999938964844,863700.0,0.009198070501573063,-1.6496843762604296,-0.03572207084468665,34.937087152971316,55.30804178337942,2.6995894580211512,2.40692171074042,-6.743959787536909,-6.309456036934037,33.97676299161469,2.0800018310546875,4.491049318273085,-2.4534988403320312,-7.692708371985404,2.7857106913213414,-5.073103606158725,0.1661059254946622,5.2867922018646,47.486992337544706,1.1140122654339706,2.6196047658266894,6,1.6599998474121094,-3.9150009155273438,-12.260002136230469,-7.945001602172852,-1.529998779296875,0,-0.08549426869904331,-1.2844768619610112,77.19000244140625,5.309265376750039,77.25,4.6667585037617885,78.5999984741211,-0.08549426869904331
8896,2024-06-04,76.9000015258789,78.58000183105469,76.13999938964844,77.31999969482422,1095100.0,-0.012836970223521704,-1.515463268837502,-41.9908466819222,20.60016657199536,49.15400844190358,3.1532947917874736,3.6607688940356127,-5.68830297226161,-5.303481875564273,33.661583148217105,2.44000244140625,3.2459581181162207,-3.4954990386962947,-8.601562740478016,1.6105646630854267,-6.0485308895871555,-0.942467187805434,5.644648996613867,43.17613873007459,2.9472451491764318,2.553031850890863,6,2.6599998474121094,-2.535001754760742,-11.802501678466797,-6.945001602172852,0.40999603271484375,1,-0.07087131949929348,-1.6496843762604296,77.9000015258789,-1.2844768619610112,77.19000244140625,5.309265376750039,77.25,-0.07087131949929348
8897,2024-06-05,79.26000213623047,79.30000305175781,76.58999633789062,77.30999755859375,930500.0,0.030689214090033,1.6699489245594321,-4.642888283378746,34.90029349257249,44.897646700902435,0.28736991609872575,1.5204906098779247,-7.890573410338163,-7.643564679664564,33.41517276213351,2.7100067138671875,1.8763395677355277,-1.2254985809326229,-6.174749416178685,3.723752254313439,-3.7001239985556538,1.249126836690408,2.6938766374316288,99.03379416848801,60.82243666102326,2.47462541762303,6,0.2999992370605469,-4.895002365112305,-13.907503128051758,-9.305002212524414,-2.0500030517578125,2,-0.09866262281173499,-1.515463268837502,76.9000015258789,-1.6496843762604296,77.9000015258789,-1.2844768619610112,77.19000244140625,-0.09866262281173499
8898,2024-06-06,78.83000183105469,79.93000030517578,78.5,78.8499984741211,785600.0,-0.005425186646307534,-3.205881362968282,-0.010254664679116244,35.4815524411857,42.251509581409856,0.07463373220282676,2.2036644055921784,-7.278152434073121,-7.180456635780075,33.20542185424992,1.4300003051757812,0.5176595176710066,-1.7444988250732365,-6.493598701305942,3.0046010511594687,-4.119048763189582,0.630051113043109,2.5803669336831945,70.97630056988946,33.47719358217186,2.374549938116351,6,-0.7350006103515625,-1.0400009155273438,-13.65500259399414,-8.875001907348633,0.9899978637695312,3,-0.09222382473162594,1.6699489245594321,79.26000213623047,-1.515463268837502,76.9000015258789,-1.6496843762604296,77.9000015258789,-0.09222382473162594
8899,2024-06-07,77.62999725341797,78.47000122070312,77.11000061035156,78.13999938964844,897300.0,-0.015222688694191855,1.3247758468912,25.50438763830599,27.991453339788976,38.15653635400429,0.9374016851350575,3.4215775528115273,-5.938792795617715,-5.942170515265019,32.329940477791986,1.720001220703125,-0.32756129819418334,-2.844503402709961,-7.75869925970693,2.069692454287008,-5.301601331208445,-0.38740547421147653,3.2803423031096344,39.313918307120296,5.067565653717523,2.4570979284984835,6,0.4150047302246094,1.6950035095214844,-8.552496910095215,-7.674997329711914,0.660003662109375,4,-0.08166941339948952,-3.205881362968282,78.83000183105469,1.6699489245594321,79.26000213623047,-1.515463268837502,76.9000015258789,-0.08166941339948952
8900,2024-06-10,77.0999984741211,77.62000274658203,75.9000015258789,76.98999786376953,722200.0,-0.006827242020461921,1.991282656865737,-0.215686567834009,29.638006576467973,35.2210089169744,0.9933943369293985,3.8488369768327715,-5.303995210968736,-5.351195638536836,30.98114514895317,1.7299957275390625,-1.1567432056981062,-3.184001922607422,-8.317607806357017,1.9496039611421736,-5.75080486448222,-0.6171989807326241,3.350314210853057,29.776608231418727,-6.948224821961183,2.566802941874798,6,0.4450035095214844,3.265003204345703,-8.02249813079834,-7.144998550415039,-1.1800003051757812,0,-0.06523993357775759,1.3247758468912,77.62999725341797,-3.205881362968282,78.83000183105469,1.6699489245594321,79.26000213623047,-0.06523993357775759
8901,2024-06-11,76.88999938964844,77.30000305175781,75.9000015258789,76.75,827500.0,-0.0027237235879212784,1.9166494476674878,1.2727146622277707,28.216702345134493,32.27267911782317,0.9068386485674864,3.8564644271585706,-4.957883779567354,-5.081141960873651,29.249284167945145,1.4000015258789062,-1.584451669570626,-3.140000915527338,-8.422890727450309,2.1428888963956325,-5.7814458214888305,-0.49855600956584567,3.137088573496527,24.565711256673357,-11.377356161800432,2.641444905961488,6,0.6550025939941406,3.4750022888183594,-7.162497520446777,-6.934999465942383,-1.4300003051757812,1,-0.006762864445235106,1.991282656865737,77.0999984741211,1.3247758468912,77.62999725341797,-3.205881362968282,78.83000183105469,-0.006762864445235106
8902,2024-06-12,77.44999694824219,78.98999786376953,76.56999969482422,78.16000366210938,782500.0,0.007283100052529523,1.0421967550862734,-5.07149863760218,29.594065398854184,30.882156676259758,0.18613209890725102,2.918411383290916,-5.351500731031905,-5.5845637554953385,27.348594690662598,2.4199981689453125,-2.165275736096177,-2.2450031280517635,-7.271352579315575,2.7813463232120483,-4.7581778536836765,0.2681715975801495,2.1877242708199276,38.46143652266101,5.60677922015315,2.5131747256319072,6,0.46500396728515625,2.9150047302246094,-7.722495079040527,-7.494997024536133,0.31999969482421875,2,-0.001807610008583982,1.9166494476674878,76.88999938964844,1.991282656865737,77.0999984741211,1.3247758468912,77.62999725341797,-0.001807610008583982
8903,2024-06-13,76.87999725341797,77.66000366210938,75.87999725341797,77.12000274658203,529500.0,-0.007359583179908147,1.6969644425949044,0.33803270937654467,34.7185809188437,30.67532313753491,0.7801707026385287,3.1273698457042656,-4.589621737537357,-4.987872552887808,25.06230570884239,1.7800064086914062,-2.5167628024837256,-2.4840026855468693,-7.323748035191997,2.3557426640982584,-4.90387536036944,-0.06413001072429836,2.3995065610879323,32.15433452557932,-3.0303655591742285,2.4198726748225665,6,1.0250015258789062,3.485004425048828,-7.152495384216309,-6.924997329711914,-0.3699951171875,3,0.004292427716495739,1.0421967550862734,77.44999694824219,1.9166494476674878,76.88999938964844,1.991282656865737,77.0999984741211,0.004292427716495739
8904,2024-06-14,75.87000274658203,77.0199966430664,74.79000091552734,76.5,787800.0,-0.013137285938066734,1.6706686950920329,2.6249284760633227,29.80295103654595,30.1048635690432,1.7692922472086536,3.7823388834506204,-3.3690929355037156,-3.9641336252089445,22.821866145888777,2.2299957275390625,-2.835192021890407,-3.1454975128173857,-7.934878669778271,1.6438836441435,-5.540188091297836,-0.7508069343369357,3.1199951171875,25.714347995102653,-10.54533832326759,2.394690578480443,6,1.4899978637695312,4.30999755859375,-5.9900007247924805,-5.915002822875977,1.7399978637695312,4,0.05206269678723774,1.6969644425949044,76.87999725341797,1.0421967550862734,77.44999694824219,1.9166494476674878,76.88999938964844,0.05206269678723774
8905,2024-06-17,74.80999755859375,75.98999786376953,74.61000061035156,75.4800033569336,773000.0,-0.013971334514496725,-1.5794348542214807,1.0635059037238874,30.6587700690512,31.222486179827182,2.6204542513929283,4.356895669726427,-2.104595601605155,-2.8737349149906777,20.34562372191889,1.3799972534179688,-2.849328089089113,-3.755502700805664,-8.334754880183539,0.8237494785722106,-6.045128790494601,-1.4658766111167267,3.760000610351568,4.566143234133724,-33.918778795200076,2.2896260896889364,6,2.460002899169922,5.280002593994141,-3.8349971771240234,-4.334997177124023,3.8600006103515625,0,0.0465178915987523,1.6706686950920329,75.87000274658203,1.6969644425949044,76.87999725341797,1.0421967550862734,77.44999694824219,0.0465178915987523
8906,2024-06-18,74.54000091552734,75.23999786376953,74.33000183105469,74.83999633789062,1147700.0,-0.003609098407668543,-1.5277892572930243,0.44775048679670687,32.06713602303378,30.90769090543399,2.8166841188793086,4.216136270780979,-1.6686807633192302,-2.5755643177222964,17.77618885377815,0.9099960327148438,-2.7866388068850654,-3.6274993896484347,-8.150228944349493,0.8952301650526238,-5.888864166998957,-1.3661346122979126,3.554797546386723,4.506421958267504,-35.4653376532456,2.2613647773505288,6,2.5900001525878906,5.409999847412109,-2.9150028228759766,-3.4150028228759766,6.05999755859375,1,0.018513512697455603,-1.5794348542214807,74.80999755859375,1.6706686950920329,75.87000274658203,1.6969644425949044,76.87999725341797,0.018513512697455603
8907,2024-06-20,74.52999877929688,75.25,73.43000030517578,74.25,784200.0,-0.0001341848149667424,1.116277212966413,-0.9333435060145978,36.372733541370756,31.00671102767678,2.3302237655180846,3.7779520797783874,-1.5864919951800687,-2.5612706685371336,15.930679159318133,1.8199996948242188,-2.7622244686517092,-3.230001449584961,-7.502539887113926,1.042536987944004,-5.366270668349443,-1.0937322308204784,3.0377281542968717,26.004671422258696,-15.35730555582581,2.136269218764486,6,1.6800003051757812,4.970001220703125,-0.36249828338623047,-2.5749988555908203,5.19000244140625,3,0.01247820099836261,-1.5277892572930243,74.54000091552734,-1.5794348542214807,74.80999755859375,1.6706686950920329,75.87000274658203,0.01247820099836261
8908,2024-06-21,73.66000366210938,75.27999877929688,73.51000213623047,74.79000091552734,1578300.0,-0.011673086427436918,-1.4755192522127907,-4.035722070844686,33.642256831458866,31.634578082306767,2.6705706538598974,4.125428582872331,-0.5974820697388026,-1.69439454594459,14.22754655784842,1.7699966430664062,-2.4902091220276077,-3.6339965820312443,-7.525355343532198,0.25736217946970896,-5.579675962781721,-1.6883172012807677,3.245687010937502,6.406785280141452,-34.33334623816704,1.9456793807504749,6,2.5499954223632812,5.839996337890625,2.1349973678588867,-0.8450031280517578,8.30999755859375,4,0.05579680663349196,1.116277212966413,74.52999877929688,-1.5277892572930243,74.54000091552734,-1.5794348542214807,74.80999755859375,0.05579680663349196
8909,2024-06-24,74.48999786376953,75.48999786376953,73.55000305175781,73.95999908447266,840800.0,0.011267908775398405,-1.8740858793078115,-0.46902660842206184,34.37210226056892,32.16058871387354,1.506780972246247,2.982074671042625,-1.2737963381352273,-2.521595335518981,12.240342798819023,1.9399948120117188,-2.5723424345183616,-2.5080020904540987,-6.300746560362242,1.2847423794540447,-4.40437432540817,-0.611629855500027,1.8595823504179663,41.40619412059223,1.4567263445398027,1.8963722349540744,6,1.720001220703125,4.530002593994141,2.3850011825561523,-1.1249980926513672,7.099998474121094,0,0.027117792057870682,-1.4755192522127907,73.66000366210938,1.116277212966413,74.52999877929688,-1.5277892572930243,74.54000091552734,0.027117792057870682
8910,2024-06-25,73.06999969482422,74.77999877929688,72.8499984741211,74.29000091552734,631300.0,-0.0190629374368122,-1.325296442687747,-2.301894397420395,33.09794187916319,32.70294866209895,2.564713681492094,3.999090688764852,0.3536044975578818,-1.0688711395947763,10.253458250270493,1.9300003051757812,-2.698913837829025,-3.5420001983642635,-7.280795929655341,0.19679553292681362,-5.411398064009802,-1.672602332718725,2.8124477339214025,8.333381498713985,-29.91876653619375,1.869397865645536,6,2.8499984741210938,5.659999847412109,3.804999351501465,0.2950000762939453,9.279998779296875,1,0.062132214787034235,-1.8740858793078115,74.48999786376953,-1.4755192522127907,73.66000366210938,1.116277212966413,74.52999877929688,0.062132214787034235
8911,2024-06-26,72.0999984741211,73.1500015258789,71.91999816894531,72.8499984741211,1338200.0,-0.013274958597978892,-1.2162210461200083,0.6147534832528704,13.98383855750528,30.968479013060186,3.110948272833781,4.632448633970071,1.5630211807451815,-0.043030655366266046,8.74576990089942,1.2300033569335938,-2.6495638241647157,-4.147501373291021,-8.157541119975193,-0.13746162660685002,-6.152521246633114,-2.1424814999489286,3.3899993896484375,5.042025786073469,-24.46737964303993,2.0050198733420883,6,2.69000244140625,5.970001220703125,4.937500953674316,1.2650012969970703,8.069999694824219,2,0.09112343736293416,-1.325296442687747,73.06999969482422,-1.8740858793078115,74.48999786376953,-1.4755192522127907,73.66000366210938,0.09112343736293416
8912,2024-06-27,71.81999969482422,72.43000030517578,70.98999786376953,71.97000122070312,1236600.0,-0.0038834782971233217,1.6915941160951748,0.20000203450520834,14.198098025784134,28.688425358275786,2.8031255142736313,4.615080808716215,2.132797124216779,0.3326219611928707,7.924775017209286,1.44000244140625,-2.634990397434919,-4.08850021362305,-8.396438487079422,0.21943805983332254,-6.242469350351229,-1.9345310768948707,2.9599990844726562,18.44448513454861,-5.579233741773724,2.1539691367281857,6,2.18499755859375,5.654998779296875,5.397500038146973,1.5450000762939453,5.840003967285156,3,0.1222500531412507,-1.2162210461200083,72.0999984741211,-1.325296442687747,73.06999969482422,-1.8740858793078115,74.48999786376953,0.1222500531412507
8913,2024-06-28,71.6500015258789,72.61000061035156,70.6500015258789,72.05000305175781,4737500.0,-0.0023670031978232364,1.5789518594180567,2.6666497126290625,15.867523436928451,27.140044513873843,2.4062764309960727,4.57878690958681,2.6378362637825177,0.5856425926999975,8.155887818305436,1.9599990844726562,-2.6043557441260248,-3.9784984588623047,-8.633303890507918,0.6763069727833084,-6.305901174685118,-1.651095743039491,2.371997070312503,20.66117265774258,-1.3694314889666082,2.327402715822807,6,1.6699981689453125,5.654998779296875,5.577498435974121,1.7149982452392578,6.769996643066406,4,0.11263083772453863,1.6915941160951748,71.81999969482422,-1.2162210461200083,72.0999984741211,-1.325296442687747,73.06999969482422,0.11263083772453863
8914,2024-07-01,71.61000061035156,73.37000274658203,71.01000213623047,71.77999877929688,1405500.0,-0.0005582821308509622,-2.4452686447473937,0.42499380114059016,16.807677014805847,25.601034174513245,1.9874493421542354,4.405169197164412,3.0360848885508176,0.6996958411650098,8.055223976739436,2.3600006103515625,-2.6572834612546217,-3.739499282836917,-8.66146916894509,1.1824706032712555,-6.200484225891003,-1.2785143397828307,-0.9599990844726562,23.244545348744843,2.1031367179361524,2.460984943054086,7,1.4599990844726562,5.694999694824219,6.3324995040893555,1.7549991607666016,-0.6500015258789062,0,0.14467253905949518,1.5789518594180567,71.6500015258789,1.6915941160951748,71.81999969482422,-1.2162210461200083,72.0999984741211,0.14467253905949518
8915,2024-07-02,71.23999786376953,72.3499984741211,70.95999908447266,71.66999816894531,884500.0,-0.005166914445306481,-1.8080856343585514,2.5294408042366037,16.488662228999885,23.87009264184281,2.0090673498877294,4.480348192797479,3.7703235896529605,1.1584780209925327,7.838140680640319,1.3899993896484375,-2.8315324593831406,-3.7765018463134794,-8.870102719675998,1.3170990270490393,-6.323302282994732,-1.2297014096322272,-0.589996337890625,21.691032099541115,0.9421773111238814,2.5468004366812584,7,1.8300018310546875,4.600002288818359,6.775002479553223,2.125001907348633,2.1300048828125,1,0.14528353150589846,-2.4452686447473937,71.61000061035156,1.5789518594180567,71.6500015258789,1.6915941160951748,71.81999969482422,0.14528353150589846
8916,2024-07-03,71.44999694824219,72.70999908447266,71.38999938964844,71.87000274658203,508000.0,0.0029477693819450757,-3.8888794698992637,0.9767569773424886,12.871225426321445,21.258813962392885,1.4691535089876027,4.048692136702044,3.9125886275726174,1.0135139857523967,7.93505038525891,1.470001220703125,-2.86710532636927,-3.2940025329589844,-8.544063027580208,1.956057961662239,-5.919032780269603,-0.6689722856483655,-0.7455953979492165,29.41158321085169,10.452848840387865,2.625030247310614,7,1.6200027465820312,4.340003967285156,6.722503662109375,1.9150028228759766,0.31999969482421875,2,0.15255426160164554,-1.8080856343585514,71.23999786376953,-2.4452686447473937,71.61000061035156,1.5789518594180567,71.6500015258789,0.15255426160164554
8917,2024-07-05,71.44000244140625,72.62999725341797,70.62000274658203,71.4800033569336,564500.0,-0.00013988113733831575,-1.3928501687094972,0.09523896023687127,13.829732189327132,19.057422335489363,1.1116378661904633,3.628846105658539,4.253302312761036,1.0896247897060647,7.914140365424892,2.0099945068359375,-2.8634953894878947,-2.912997055053708,-7.90539946975521,2.0794053596477937,-5.409198262404459,-0.4167958477029572,1.9300003051757812,29.818170720880683,12.011047852643419,2.496201207350752,7,1.6149978637695312,3.8349990844726562,6.552497863769531,1.924997329711914,0.32999420166015625,4,0.12220038394734445,-3.8888794698992637,71.44999694824219,-1.8080856343585514,71.23999786376953,-2.4452686447473937,71.61000061035156,0.12220038394734445
8918,2024-07-08,71.55999755859375,72.68000030517578,71.37999725341797,71.66000366210938,841100.0,0.0016796628371607003,-4.652104687033535,2.500095365248903,17.49610186362564,17.182311180273445,0.7402783965917905,3.0949544997597513,4.477719828259595,1.0051806636508047,7.668151908274543,1.3000030517578125,-2.8843806457605012,-2.429501724243167,-7.097512699264911,2.238509250778577,-4.763507211754046,-0.0954962367322878,1.7550051879882744,34.18162952769887,16.656985802929892,2.3340054875108738,7,1.1400032043457031,3.7150039672851562,5.852502822875977,1.805002212524414,0.20999908447265625,0,0.08524324079973455,-1.3928501687094972,71.44000244140625,-3.8888794698992637,71.44999694824219,-1.8080856343585514,71.23999786376953,0.08524324079973455
8919,2024-07-09,71.29000091552734,71.95999908447266,70.30000305175781,71.4800033569336,727400.0,-0.0037730107920326272,1.8869649444046388,1.8999084528532193,19.862905427737942,15.711751574559527,0.5683923039099739,3.020482704549181,5.123817393647101,1.3483193774933113,8.172024562807172,1.6599960327148438,-3.0126002608140823,-2.382498550415036,-6.867053072255686,2.1020559714256137,-4.624775811335354,-0.14022128949471835,1.971101831054682,41.078817156985345,21.009723802747764,2.242277260920324,7,0.5450019836425781,3.825000762939453,5.492500305175781,2.0749988555908203,0.4799957275390625,1,0.10001398740149292,-4.652104687033535,71.55999755859375,-1.3928501687094972,71.44000244140625,-3.8888794698992637,71.44999694824219,0.10001398740149292
8920,2024-07-10,72.06999969482422,72.37000274658203,71.16999816894531,71.80999755859375,917300.0,0.01094120871482529,1.7906815822857802,-1.3684147124959847,30.551096714661952,17.552558036465825,-0.41166485013323495,1.9439972838363104,4.691604561164752,0.6052261924371578,9.089392372789824,1.2000045776367188,-3.0228698618323904,-1.3509998321533203,-5.58329548050078,2.8812958161941395,-3.467147656327043,0.7651479920204025,1.072659063964835,73.44396501236217,49.28275723186082,2.116147824173727,7,-0.23499679565429688,3.045001983642578,4.615001678466797,1.2950000762939453,-0.3000030517578125,2,-0.015401701332756867,1.8869649444046388,71.29000091552734,-4.652104687033535,71.55999755859375,-1.3928501687094972,71.44000244140625,-0.015401701332756867
8921,2024-07-11,76.37000274658203,76.54000091552734,72.37000274658203,73.0,1118200.0,0.059664257943192744,1.2479780043061877,12.961442530590686,58.646654280824,22.49128650924803,-4.517314205889619,-2.52649475072468,0.7820172481274028,-3.6506948240220254,9.737797563530165,4.470001220703125,-3.0073601585967253,2.9750030517578097,-1.1731148671349416,7.123120970650561,0.900944092311434,5.049062011204185,-6.069999694824219,97.27566943680623,70.31773175416215,2.0740589594463748,7,-2.950000762939453,-1.2550010681152344,0.4024982452392578,-3.005002975463867,-4.600006103515625,3,-0.03928243933622577,1.7906815822857802,72.06999969482422,1.8869649444046388,71.29000091552734,-4.652104687033535,71.55999755859375,-0.03928243933622577
8922,2024-07-12,77.30999755859375,78.47000122070312,76.1500015258789,76.7300033569336,1323500.0,0.012308429726405778,-1.6666695898099226,0.17210496408301318,67.04015877154364,28.177134879760832,-5.136850988052132,-3.6654450106848486,0.2933199192758451,-4.546282524920173,10.045161031727593,2.3199996948242188,-2.8335324425145245,3.9219978332519503,-0.19768320536138617,8.041678871865287,1.8621573139452892,5.981838352558611,-6.885194549560552,85.80166558031037,53.920757706785714,2.0598405193066647,7,-2.9249954223632812,-2.194995880126953,-0.34749698638916016,-3.944997787475586,-5.540000915527344,4,-0.07165956655642813,1.2479780043061877,76.37000274658203,1.7906815822857802,72.06999969482422,1.8869649444046388,71.29000091552734,-0.07165956655642813
8923,2024-07-15,77.20999908447266,77.87999725341797,76.66000366210938,77.19999694824219,710900.0,-0.0012934740302547043,-1.2385435404957057,0.017245234869312426,63.62728729389892,33.37931379966006,-4.654719540235334,-3.73073260706839,0.5223199707563424,-4.381569665297917,10.660517085625019,1.2199935913085938,-2.3613292998622626,3.805499267578128,-0.37526126860375086,7.9862598037600065,1.7151189994871885,5.895879535669067,-6.463388146972662,84.57769377452473,51.67504814020535,2.0903802680909394,7,-2.8249969482421875,-2.0949974060058594,-0.2474985122680664,-3.844999313354492,-5.44000244140625,0,,-1.6666695898099226,77.30999755859375,1.2479780043061877,76.37000274658203,1.7906815822857802,72.06999969482422,
8924,2024-07-16,79.81999969482422,80.12000274658203,76.87999725341797,77.58999633789062,909300.0,0.033803919716357766,1.2897488778357393,222.952707856598,80.21490746356736,40.460007714612,-6.68014880564084,-6.355485457780588,-1.9946800255126504,-6.933216197681219,11.974593709408026,3.2400054931640625,-1.7757155199772399,6.218000030517572,1.248113579794861,11.187886481240284,3.733056805156224,8.702943255878921,-8.7644531459961,96.6480123093185,58.13264659767659,2.4849432253613535,7,-4.609996795654297,-4.609996795654297,-1.8774986267089844,-6.454999923706055,-8.050003051757812,1,,-1.2385435404957057,77.20999908447266,-1.6666695898099226,77.30999755859375,1.2479780043061877,76.37000274658203,
8925,2024-07-17,78.29000091552734,80.5199966430664,78.27999877929688,79.3499984741211,649900.0,-0.019168113068736115,-3.148137159326919,-0.4753345125234783,76.38539108354493,47.517137232081275,-4.520296746006707,-4.79736961496593,-0.44202404578859955,-5.3538064871204085,13.331223347579769,2.2399978637695312,-1.2330405952679513,4.514001083374026,-0.8611168244195966,9.88911899116765,1.8264421294772148,7.201560037270838,-6.690586994833993,72.63806874136426,28.65388545403748,2.6875589538968083,7,-2.8800010681152344,-2.8800010681152344,0.3950004577636719,-4.92500114440918,-6.5200042724609375,2,,1.2897488778357393,79.81999969482422,-1.2385435404957057,77.20999908447266,-1.6666695898099226,77.30999755859375,
8926,2024-07-18,75.91999816894531,78.5999984741211,75.58999633789062,77.44999694824219,738900.0,-0.030272100126032653,-1.748857333965051,1.44339839926297,64.83358571457751,53.184232068220204,-1.6198924465810904,-2.4439843653518096,1.9632161558037922,-2.9454372390185597,14.170156932772976,3.0100021362304688,-0.7334801293675497,2.074998474121088,-3.376303660512633,7.526300608754809,-0.6506525931957725,4.800649541437949,-3.606937630462113,6.6937486942593845,-38.847152501849436,2.725651067316859,7,-0.5099983215332031,-0.5099983215332031,3.035003662109375,-2.5549983978271484,-4.150001525878906,3,,-3.148137159326919,78.29000091552734,1.2897488778357393,79.81999969482422,-1.2385435404957057,77.20999908447266,
8927,2024-07-19,75.45999908447266,76.63999938964844,74.19999694824219,75.93000030517578,587500.0,-0.006058997570692948,1.5820139993379783,0.3071905854193677,63.501068440768584,58.295895021236085,-0.5919374111135198,-2.0139983671939063,2.4087008469941225,-2.4539875087084084,14.473535424152145,2.44000244140625,-0.16560785971607572,1.5684993743896456,-3.9231220970022633,7.0601208457815545,-1.1773113613063089,4.3143101100856,-2.4903836576228002,19.93674362456617,-27.56359035541886,2.745810735695955,7,-0.049999237060546875,-0.049999237060546875,3.4950027465820312,-2.094999313354492,-3.69000244140625,4,,-1.748857333965051,75.91999816894531,-3.148137159326919,78.29000091552734,1.2897488778357393,79.81999969482422,
8928,2024-07-22,77.7699966430664,77.87999725341797,74.79000091552734,76.3499984741211,631200.0,0.030612212915717807,2.768289619367504,-3.021264852931628,68.8034273625415,63.733730791769815,-2.155034330821721,-4.216479111739929,0.12394943297763916,-4.739539825431763,14.967512651280918,3.089996337890625,0.513977985505818,3.672997283935544,-2.083364894289204,9.429359462160292,0.79481619482317,6.551178373047918,-4.19635071891922,56.487339671042704,5.674311558962401,2.8781810891123754,7,-1.9249992370605469,-2.359996795654297,1.370004653930664,-4.404996871948242,-6.0,0,,1.5820139993379783,75.45999908447266,-1.748857333965051,75.91999816894531,-3.148137159326919,78.29000091552734,
8929,2024-07-23,76.51000213623047,78.16999816894531,76.27999877929688,77.88999938964844,861500.0,-0.016201550227895933,-1.0543427332246975,-0.9718303048538056,65.2577078206935,67.5900209146622,-0.08572903529591258,-2.948566121019681,1.3118957094388577,-3.4810199507565898,15.628458092810138,1.8899993896484375,1.1844865885829705,2.312002563476568,-3.5434261361394306,8.167431263092567,-0.6157117863314312,5.239716913284568,-2.380648154569741,36.55071676475026,-17.204715255281073,2.927714349807999,7,-0.06500244140625,-1.1000022888183594,2.624998092651367,-3.1450023651123047,-4.7400054931640625,1,,2.768289619367504,77.7699966430664,1.5820139993379783,75.45999908447266,-1.748857333965051,75.91999816894531,
8930,2024-07-24,77.61000061035156,77.93000030517578,75.94000244140625,76.58000183105469,915200.0,0.014377185249093039,1.3832335876467632,-0.7463774125243947,66.96038758725923,68.51376905982168,-0.35451713505554494,-3.890466035745007,0.10988085927419888,-4.563018533251267,15.961916086623596,1.9899978637695312,1.8597628416065959,3.1850009918212834,-2.83597116097701,9.205973144619577,0.1745149154221366,6.19548706822043,-2.969395215778377,77.50005635346278,19.81162931918722,3.010486076399149,7,-0.2500038146972656,-2.200000762939453,1.1599998474121094,-4.245000839233398,-5.840003967285156,2,,-1.0543427332246975,76.51000213623047,2.768289619367504,77.7699966430664,1.5820139993379783,75.45999908447266,
8931,2024-07-25,78.66999816894531,79.77999877929688,77.04000091552734,77.56999969482422,883200.0,0.013658002193758012,-1.5370397188421665,1.0679609493052058,68.81833598767221,68.71134430605818,-1.1778096138434933,-4.6725844982717035,-1.0760912854592988,-5.611602979154412,16.15374443971273,2.7399978637695312,2.5964935986865356,3.916498565673834,-2.2845818067449954,10.117578938092663,0.8159583794644192,7.017038751883248,-3.5590414744926733,80.10752247115734,18.11321638199523,3.1005401862094164,7,-1.3100013732910156,-3.259998321533203,0.01000213623046875,-5.304998397827148,-6.900001525878906,3,,1.3832335876467632,77.61000061035156,-1.0543427332246975,76.51000213623047,2.768289619367504,77.7699966430664,
8932,2024-07-26,80.5999984741211,81.31999969482422,78.7699966430664,79.72000122070312,969100.0,0.02453286322736492,1.1982787820590817,0.7999986128354337,71.50335138329176,69.58646253821296,-2.896659681822456,-6.230525391970758,-3.1825154055115945,-7.526835020205382,16.157221202509565,2.6500015258789062,3.3272335819630854,5.40749893188476,-1.1519514283600927,11.966949292129613,2.1277737517623336,8.687224112007186,-5.056318583779358,88.97394555438719,22.49235162033584,3.2797251801224254,7,-2.8400001525878906,-4.789997100830078,-2.05999755859375,-7.23499870300293,-8.830001831054688,4,,-1.5370397188421665,78.66999816894531,1.3832335876467632,77.61000061035156,-1.0543427332246975,76.51000213623047,
8933,2024-07-29,79.72000122070312,81.0,78.36000061035156,80.88999938964844,1270600.0,-0.010918080273916053,2.7985619408310005,-1.3295475234734662,69.4868407825515,68.3944551292112,-1.813929991873806,-4.969746578840315,-2.4718503909150513,-6.613405401536966,15.957381425090697,2.6399993896484375,3.4941848461007226,4.124001693725589,-2.5103281996055955,10.758331587056773,0.8068367470600037,7.441166640391174,-3.598689349913144,70.26023622773046,0.5420073593336951,3.3171649466655886,7,-1.9600028991699219,-3.9099998474121094,-1.8650016784667969,-6.355001449584961,-7.950004577636719,0,,1.1982787820590817,80.5999984741211,-1.5370397188421665,78.66999816894531,1.3832335876467632,77.61000061035156,
8934,2024-07-30,81.97000122070312,82.33999633789062,80.0,80.0,1258500.0,0.02822378280917137,-1.3756293278391398,-1.6837643621946607,71.42859030154625,67.8436994867669,-4.1648592481702025,-6.749875558583653,-4.847251551116855,-8.83698791494922,16.33408265059684,2.6199951171875,3.5509897944520645,5.856001663208005,-1.0789033675278858,12.790906693943896,2.3885491478400525,9.323454178575957,-5.328820567509723,94.21882078058317,23.940310184314825,3.467452515367948,7,-3.7000045776367188,-5.650001525878906,-4.115001678466797,-8.605001449584961,-10.200004577636719,1,,2.7985619408310005,79.72000122070312,1.1982787820590817,80.5999984741211,-1.5370397188421665,78.66999816894531,
8935,2024-07-31,81.58999633789062,83.62000274658203,81.51000213623047,82.77999877929688,1024400.0,-0.004635901880608029,-2.125948029342285,-0.6040617786934767,63.607918824451794,67.70751427675292,-3.6515188175538356,-5.854901632661111,-4.630919841534734,-8.468592850084974,16.839129098501026,2.1100006103515625,3.6815197592270863,4.95849685668945,-1.9896696835689909,11.906663396947891,1.4844135865602226,8.432580126818678,-4.264957802533559,69.14884735881566,2.19089257746289,3.4740832701292237,7,-2.6799964904785156,-4.629993438720703,-3.974996566772461,-8.224996566772461,-9.819999694824219,2,,-1.3756293278391398,81.97000122070312,2.7985619408310005,79.72000122070312,1.1982787820590817,80.5999984741211,
8936,2024-08-01,82.3499984741211,83.33000183105469,80.97000122070312,81.91999816894531,789900.0,0.00931489361861293,-1.0257566380809242,-0.3613440529312202,63.26316562980477,67.68108063109028,-3.8034833127373275,-6.067518134066702,-5.506906848109665,-9.238298268935011,17.489163708501398,2.3600006103515625,3.389004932423802,5.173498916625974,-1.7733458401917659,12.120343673443713,1.700076538217104,8.646921295034844,-4.143664949192527,75.85544188825988,10.815079608881689,3.4734223784088702,8,-3.1449966430664062,-5.389995574951172,-5.024999618530273,-8.98499870300293,-10.580001831054688,3,,-2.125948029342285,81.58999633789062,-1.3756293278391398,81.97000122070312,2.7985619408310005,79.72000122070312,
8937,2024-08-02,80.16999816894531,81.30000305175781,77.93000030517578,81.30000305175781,857900.0,-0.026472378209707603,4.964580857729286,-2.627916467060556,57.02087262490694,66.37190788246421,-0.9891257528820887,-3.3728838260217913,-3.4764173996972545,-7.049480754568037,17.33101866843892,4.4199981689453125,3.1850933276372615,2.5569988250732365,-3.9556866241342306,9.069684274280704,-0.6993438995304899,5.813341549676963,3.4500045776367188,39.36725663716814,-22.243323641751445,3.2563427246037313,8,-0.3899955749511719,-3.2099952697753906,-3.7399978637695312,-6.804998397827148,-8.400001525878906,4,,-1.0257566380809242,82.3499984741211,-2.125948029342285,81.58999633789062,-1.3756293278391398,81.97000122070312,
8938,2024-08-05,77.66000366210938,81.29000091552734,76.94000244140625,81.29000091552734,1098700.0,-0.03130840169843252,1.3966951875928717,3.212373069028843,44.85224676341481,64.10463443165548,1.6803300995972137,-0.4031291320218884,-1.1578541697877966,-4.52904828760164,17.05674672803136,4.349998474121094,3.2349123176165193,-0.25799598693848225,-6.115505174328746,5.599513200451781,-3.186750580633614,2.6707586067566496,5.846199035644531,10.778460895357377,-44.4833787832493,2.9287545936951314,8,2.1199989318847656,-0.7000007629394531,-1.9200057983398438,-4.295003890991211,-5.890007019042969,0,,4.964580857729286,80.16999816894531,-1.0257566380809242,82.3499984741211,-2.125948029342285,81.58999633789062,
8939,2024-08-06,78.41999816894531,80.55000305175781,77.05999755859375,77.66000366210938,1555800.0,0.009786176551608072,-2.5612178963184404,-0.20936503632897638,50.32161642121841,62.25588207987315,1.3631058850661333,-0.6340838072924413,-2.021544201832768,-5.248053004710613,16.28307350472689,3.4900054931640625,3.378861245977504,0.14549865722656818,-4.812307695384533,5.103305009837669,-2.3334045190789823,2.6244018335321186,4.823556518554682,22.155623651578814,-29.631452404399198,2.4789031763055527,8,1.8600044250488281,-1.4599952697753906,-3.1074981689453125,-5.054998397827148,-6.650001525878906,1,,1.3966951875928717,77.66000366210938,4.964580857729286,80.16999816894531,-1.0257566380809242,82.3499984741211,
8940,2024-08-07,70.95999908447266,77.5199966430664,70.13999938964844,77.5199966430664,2594500.0,-0.09512878422161009,1.25,-8.63163812315538,40.197622582301776,59.07580281260977,8.694970432503894,7.102649557855642,5.233685217724727,2.2302507004602603,16.220965513271167,8.279998779296875,3.026931664773045,-7.25900039672851,-12.524553831869568,-1.993446961587452,-9.891777114299046,-4.626223679157974,12.031413513183594,6.216827468128919,-49.156164800682795,2.63277671757053,8,5.920001983642578,5.920001983642578,4.227500915527344,2.405000686645508,0.80999755859375,2,,-2.5612178963184404,78.41999816894531,1.3966951875928717,77.66000366210938,4.964580857729286,80.16999816894531,
8941,2024-08-08,73.37000274658203,73.68000030517578,70.16999816894531,71.9000015258789,1439300.0,0.03396284798764504,2.3588596042929106,-0.22408563533341397,46.165142186795684,56.260446235221316,6.095060946542262,4.697197413532365,2.687827575639517,-0.1680056753483683,17.06817110818339,3.5100021362304688,2.8694059155909315,-4.6989967346191435,-10.343607243857377,0.9456137746190905,-7.5213019892382675,-1.8766914800000194,8.850325058593754,28.942672912376842,-29.63579199058767,2.822305254619118,8,3.509998321533203,3.509998321533203,1.0849971771240234,-0.0050029754638671875,-1.600006103515625,3,,1.25,70.95999908447266,-2.5612178963184404,78.41999816894531,1.3966951875928717,77.66000366210938,
8942,2024-08-09,71.7699966430664,73.41999816894531,71.4800033569336,72.9800033569336,829700.0,-0.021807360550905264,-1.1676000988841435,-0.8231331354190454,38.696304600922765,52.83927554837368,7.052451031930445,6.177609233311259,4.156054460877584,1.4447819832384141,17.205457956359457,1.9399948120117188,2.524154228119869,-6.022002792358393,-12.328382258863044,0.2843766741462588,-9.175192525610726,-2.86881305910606,9.725511457177731,14.618807447109145,-42.397315859195984,3.1531897332523284,8,5.110004425048828,5.110004425048828,2.660003662109375,1.910003662109375,0.0,4,,2.3588596042929106,73.37000274658203,1.25,70.95999908447266,-2.5612178963184404,78.41999816894531,