Rivaldi_Prediction/data/featuSGD/US1011371077_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
1949,2000-02-04,9.75,9.9375,9.625,9.78125,4558000.0,-0.021943573667711602,-1.2222222222222223,0.2,24.545454545454547,26.11582140031009,0.6452656266655996,1.3408454762621087,0.7991082667026372,1.2156507106771635,21.52169050583462,0.34375,-0.7871823651960526,-1.1374999999999993,-2.60793226727095,0.3329322672709516,-1.8727161336354747,-0.40228386636452385,1.125,10.0,-19.087767506766994,0.7352161336354758,2,0.5,1.359375,0.84375,1.125,0.59375,4,-0.038461538461538436,1.4615384615384615,9.96875,-3.4,10.5,3.0,10.1875,-0.038461538461538436
1950,2000-02-07,9.5625,9.875,9.5,9.75,4417200.0,-0.019230769230769273,-1.4,6.0,20.535714285714278,24.37072179447223,0.755440888772446,1.3748653558550679,0.9866082667026372,1.4031507106771635,21.534488766143873,0.375,-0.8504588964631914,-1.1828125000000007,-2.583187655327283,0.21756265532728136,-1.8830000776636417,-0.4826249223363597,1.0875000000000004,4.545454545454546,-19.947097873516284,0.7001875776636409,2,0.625,1.546875,1.03125,1.3125,1.09375,0,-0.05555555555555558,-1.2222222222222223,9.75,1.4615384615384615,9.96875,-3.4,10.5,-0.05555555555555558
1951,2000-02-08,9.625,9.6875,9.28125,9.625,4282400.0,0.006535947712418277,5.5,-0.0,23.80952380952381,24.151641106641545,0.6375070170116999,1.1861266665947507,0.9241082667026372,1.3406507106771635,21.65205235043018,0.40625,-0.8854000624354423,-1.0015625000000004,-2.3559952505114126,0.35287025051141185,-1.6787788752557056,-0.32434612474429514,0.7949999999999999,21.568627450980394,-1.575565353733701,0.677216375255706,2,0.453125,1.484375,0.96875,1.25,2.75,1,-0.00649350649350644,-1.4,9.5625,-1.2222222222222223,9.75,1.4615384615384615,9.96875,-0.00649350649350644
1952,2000-02-09,10.53125,10.65625,9.5625,9.84375,12934400.0,0.0941558441558441,1.3333333333333333,100.0,49.54128440366973,27.584665174092606,-0.31127481925619094,0.18604440678976353,0.017858266702637238,0.43440071067716346,21.11962164003774,1.09375,-0.9113894376939058,-0.029687499999999645,-1.25702733706955,1.1976523370695507,-0.6433574185347748,0.5839824185347755,-1.25,90.9090909090909,62.47807706569244,0.6136699185347748,2,-0.453125,0.578125,0.0625,0.34375,0.96875,2,0.011869436201780381,5.5,9.625,-1.4,9.5625,-1.2222222222222223,9.75,0.011869436201780381
1953,2000-02-10,9.96875,10.59375,9.75,10.4375,8131800.0,-0.053412462908011826,1.16,-0.6818181818181818,45.00000000000001,30.300137655920228,0.17672952385547092,0.6670684456180602,0.5803582667026372,0.9969007106771635,20.558417712461658,0.84375,-0.8859141906806087,-0.5187500000000007,-1.7001575013349726,0.6626575013349711,-1.1094537506674857,0.07195375066748433,-0.6875,50.0,18.004273172004837,0.5907037506674857,2,0.109375,1.140625,0.625,0.90625,1.0,3,0.07210031347962387,1.3333333333333333,10.53125,5.5,9.625,-1.4,9.5625,0.07210031347962387
1954,2000-02-11,9.5,9.90625,9.46875,9.78125,5154800.0,-0.047021943573667735,-1.5454545454545454,0.6,36.71875,31.83370247073504,0.5570945087479746,1.044140642545262,1.0491082667026372,1.4656507106771635,20.118115774581586,0.5,-0.8469199379674865,-0.8953124999999993,-2.083119766341511,0.2924947663415125,-1.4892161331707552,-0.3014088668292434,-0.19125000000000014,15.909090909090908,-16.546080177235595,0.5939036331707563,2,0.578125,1.609375,1.09375,1.375,1.34375,4,0.10197368421052633,1.16,9.96875,1.3333333333333333,10.53125,5.5,9.625,0.10197368421052633
1955,2000-02-14,9.6875,9.71875,9.5,9.5,4690000.0,0.019736842105263053,-1.3333333333333333,-0.6666666666666666,41.08527131782945,33.878686798145644,0.29258538828999114,0.7524699417722687,0.8616082667026372,1.2781507106771635,19.654019372862898,0.21875,-0.7799758283432308,-0.6171875,-1.7239243093325491,0.48954930933254914,-1.1705559046662746,-0.06381909533372543,-0.3518000000000008,29.545454545454547,-5.315199147630054,0.5533684046662747,2,0.390625,1.390625,0.90625,1.1875,1.34375,0,0.06774193548387086,-1.5454545454545454,9.5,1.16,9.96875,1.3333333333333333,10.53125,0.06774193548387086
1956,2000-02-15,9.8125,9.8125,9.59375,9.6875,3967000.0,0.012903225806451646,2.5,0.6666666666666666,40.15748031496063,34.55812314519801,0.12158339999940004,0.5109145715638714,0.7366082667026372,1.1531507106771635,19.102501183007483,0.21875,-0.723115844770593,-0.4015625000000007,-1.3365976368996009,0.5334726368995995,-0.8690800684498008,0.06595506844979937,-0.45038900000000126,28.947368421052634,-5.296674718061009,0.46751756844980036,2,0.15625,0.984375,0.78125,1.0625,1.21875,1,0.08598726114649691,-1.3333333333333333,9.6875,-1.5454545454545454,9.5,1.16,9.96875,0.08598726114649691
1957,2000-02-16,9.46875,9.75,9.375,9.71875,4312600.0,-0.035031847133757954,1.4,-2.0,37.22627737226277,35.40219511660169,0.33935366341458817,0.7451986460957762,1.0803582667026372,1.4969007106771635,18.645360428227978,0.4375,-0.6929852823877365,-0.6515625000000007,-1.4795462888541522,0.17642128885415076,-1.0655543944270764,-0.23757060557292498,1.1875,7.6923076923076925,-23.225091541902287,0.41399189442707574,2,0.5,1.171875,1.125,1.40625,1.6875,2,0.306930693069307,2.5,9.8125,-1.3333333333333333,9.6875,-1.5454545454545454,9.5,0.306930693069307
1958,2000-02-17,9.8125,9.8125,9.3125,9.46875,4494200.0,0.03630363036303641,1.9090909090909092,-1.375,43.05555555555555,37.45887300661291,-0.03228651790729309,0.3608822054017491,0.7366082667026372,1.1531507106771635,18.16351521902083,0.5,-0.6399684945428845,-0.2703124999999993,-1.0817427167842517,0.5411177167842531,-0.6760276083921255,0.13540260839212692,0.8181250000000002,84.21052631578947,50.195716747494146,0.4057151083921263,2,0.15625,0.765625,0.78125,1.0625,1.15625,3,0.1719745222929936,1.4,9.46875,2.5,9.8125,-1.3333333333333333,9.6875,0.1719745222929936
1959,2000-02-18,9.625,9.75,9.53125,9.625,3751400.0,-0.019108280254777066,-1.3333333333333333,0.0,41.89189189189189,39.83178162952154,0.15155520361203045,0.5183504545129622,0.9241082667026372,1.3406507106771635,17.655630495971227,0.28125,-0.6623295868848835,-0.421875,-1.2481748133722164,0.40442481337221636,-0.8350249066861082,-0.008725093313891819,0.9528999999999996,62.5,28.28960946430977,0.4131499066861085,2,0.34375,0.875,0.96875,1.25,1.0625,4,0.13961038961038952,1.9090909090909092,9.8125,1.4,9.46875,2.5,9.8125,0.13961038961038952
1960,2000-02-22,9.71875,9.78125,9.5,9.625,2405800.0,0.009740259740259827,1.5714285714285714,100.0,44.827586206896555,42.16712189589629,0.09197194524943875,0.3775025132683201,0.8303582667026372,1.2469007106771635,17.12029905139463,0.28125,-0.6183800794210335,-0.2859374999999993,-1.0871688200877045,0.515293820087706,-0.6865531600438519,0.11467816004385334,0.8085339999999999,81.25,44.11133938440733,0.40061566004385285,2,0.265625,0.78125,0.875,1.15625,0.75,1,0.11575562700964626,-1.3333333333333333,9.625,1.9090909090909092,9.8125,1.4,9.46875,0.11575562700964626
1961,2000-02-23,9.5,9.6875,9.4375,9.625,3220200.0,-0.022508038585209,1.0,-1.3333333333333333,38.732394366197184,40.96613411395489,0.3253388765404246,0.5532424272084349,1.0491082667026372,1.4656507106771635,16.596926915629805,0.28125,-0.538620018087439,-0.45937499999999964,-1.2674601717095513,0.348710171709552,-0.8634175858547763,-0.05533241414522294,0.9786926400000002,37.5,2.77228108963574,0.4040425858547761,2,0.453125,0.953125,1.09375,1.375,0.625,2,0.1611842105263157,1.5714285714285714,9.71875,-1.3333333333333333,9.625,1.9090909090909092,9.8125,0.1611842105263157
1962,2000-02-24,9.3125,9.5625,9.03125,9.5,3934200.0,-0.019736842105263164,2.4,1.5,41.984732824427475,40.63110442778016,0.3595937057902656,0.6744101434569387,1.2366082667026372,1.6531507106771635,16.29353057997569,0.53125,-0.4262470688461839,-0.5828124999999993,-1.3822456359255781,0.21662063592557956,-0.9825290679627887,-0.18309593203720986,1.1195449344000004,36.0,-0.633647167235388,0.3997165679627893,2,0.15625,1.0,1.28125,1.5625,1.34375,3,0.18456375838926165,1.0,9.5,1.5714285714285714,9.71875,-1.3333333333333333,9.625,0.18456375838926165
1963,2000-02-25,8.9375,9.4375,8.90625,9.4375,3895200.0,-0.04026845637583898,1.125,2.6666666666666665,40.44117647058823,41.04470736895663,0.6402571895911429,0.9712222521384763,1.6116082667026372,2.0281507106771635,16.044008551605476,0.53125,-0.3453264577119093,-0.8765625000000004,-1.7196055761767095,-0.033519423823291206,-1.298084038088355,-0.4550409619116458,1.410497238336001,3.571428571428571,-34.92626071991717,0.4215215380883549,2,0.421875,1.09375,1.65625,1.9375,1.40625,4,0.24825174825174834,2.4,9.3125,1.0,9.5,1.5714285714285714,9.71875,0.24825174825174834
1964,2000-02-28,9.0,9.21875,8.875,9.0625,1783200.0,0.006993006993007089,-1.2,0.125,43.18181818181818,41.277657020510944,0.5580593870612454,0.8384967184470007,1.5491082667026372,1.9656507106771635,15.798779516889347,0.34375,-0.43975308334932706,-0.7421875,-1.6062818977885112,0.12190689778851116,-1.1742346988942565,-0.31014030110574353,1.2326574592691202,13.793103448275861,-27.801383398729865,0.43204719889425564,2,0.34375,0.875,1.59375,1.875,1.5625,0,0.21875,1.125,8.9375,2.4,9.3125,1.0,9.5,0.21875
1965,2000-02-29,9.125,9.15625,8.875,9.0,2373000.0,0.01388888888888884,2.0,-2.0,44.02985074626866,41.70792040176739,0.385407422352845,0.6482862604206527,1.4241082667026372,1.8406507106771635,15.540298000417568,0.28125,-0.47607771479916927,-0.5546875,-1.4068024674563713,0.2974274674563713,-0.9807449837281865,-0.12863001627181347,0.9718917133422078,30.76923076923077,-12.806571190228215,0.426057483728186,2,0.21875,0.75,1.46875,1.75,1.375,1,0.17123287671232879,-1.2,9.0,1.125,8.9375,2.4,9.3125,0.17123287671232879
1966,2000-03-01,8.953125,9.09375,8.8125,9.0625,3366600.0,-0.018835616438356184,2.272727272727273,-0.875,27.14932126696833,40.58825861229023,0.47221932998127336,0.7620121956240009,1.5959832667026372,2.0125257106771635,15.12454601567654,0.3125,-0.44147612237609124,-0.6648437499999993,-1.5405762324149173,0.21088873241491868,-1.1027099912074583,-0.2269775087925403,1.0215775420079876,18.75,-18.060261923594553,0.43786624120745915,3,0.359375,0.890625,1.640625,1.921875,1.671875,2,0.16928446771378702,2.0,9.125,-1.2,9.0,1.125,8.9375,0.16928446771378702
1967,2000-03-02,8.90625,9.03125,8.875,9.03125,1550800.0,-0.005235602094240788,1.5,1.1428571428571428,31.914893617021278,39.35040728578642,0.481553111644093,0.7202953630147135,1.6428582667026372,2.0594007106771635,15.773933392797677,0.15625,-0.44473349900022896,-0.6320312500000007,-1.4584850005566956,0.1944225005566942,-1.0452581252783482,-0.21880437472165326,0.9289882369670295,15.0,-19.309809767535015,0.41322687527834717,3,0.390625,0.9375,1.6875,1.96875,1.59375,3,0.13684210526315788,2.272727272727273,8.953125,2.0,9.125,-1.2,9.0,0.13684210526315788
1968,2000-03-03,9.0,9.3125,8.875,9.0,2277600.0,0.010526315789473717,-2.5,-0.0,40.24390243902439,39.16729734657892,0.29103502688916194,0.5799839048329503,1.5491082667026372,1.9656507106771635,15.510900581012388,0.4375,-0.4548177050083151,-0.48984375000000036,-1.3235914197474052,0.34390391974740453,-0.9067175848737019,-0.0729699151262988,0.7125096485309861,37.5,0.826988980724181,0.416873834873702,3,0.296875,0.84375,1.59375,1.875,1.5625,4,0.18402777777777768,1.5,8.90625,2.272727272727273,8.953125,2.0,9.125,0.18402777777777768
1969,2000-03-06,9.375,9.40625,9.1875,9.25,2571400.0,0.04166666666666674,1.3333333333333333,100.0,44.31818181818182,39.110696858943946,-0.1376301032625431,0.18493087757852322,1.1741082667026372,1.5906507106771635,14.966965598860263,0.40625,-0.41239263966211226,-0.09609374999999964,-0.9220373765131207,0.7298498765131214,-0.509065563256561,0.31687806325656176,0.22950849070726775,94.73684210526315,54.800929828189666,0.41297181325656085,3,-0.125,0.46875,1.21875,1.5,1.15625,0,0.10333333333333328,-2.5,9.0,1.5,8.90625,2.272727272727273,8.953125,0.10333333333333328
1970,2000-03-07,9.03125,9.4375,9.0,9.40625,2052800.0,-0.036666666666666625,1.0,-3.0,36.84210526315789,38.900664736384016,0.10989939211306243,0.5131497485449223,1.5178582667026372,1.9344007106771635,14.357671303962588,0.4375,-0.43504824649276586,-0.4132812500000007,-1.2607374741256052,0.4341749741256038,-0.837009362062803,0.010446862062801543,0.47821747182239527,35.0,-6.064573216080859,0.4237281120628018,3,0.15625,0.8125,1.5625,1.84375,1.875,1,0.16955017301038056,1.3333333333333333,9.375,-2.5,9.0,1.5,8.90625,0.16955017301038056
1971,2000-03-08,9.5625,9.5625,9.15625,9.1875,3159200.0,0.05882352941176472,1.1666666666666667,-1.0,51.48514851485148,39.95626647976447,-0.4599179277634349,-0.02426684689875458,0.9866082667026372,1.4031507106771635,13.29192189775382,0.53125,-0.42641484989465006,0.12109375,-0.7240181503881367,0.9662056503881367,-0.30146220019406833,0.5436497001940683,-0.75,100.0,52.45387827211755,0.4225559501940679,3,-0.375,0.28125,1.03125,1.3125,1.6875,2,0.0980392156862746,1.0,9.03125,1.3333333333333333,9.375,-2.5,9.0,0.0980392156862746
1972,2000-03-09,10.65625,10.875,9.625,9.84375,10391200.0,0.1143790849673203,1.0,2.1666666666666665,60.8,42.21835798303244,-1.5008411954800902,-1.168058995816093,-0.10714173329736276,0.30940071067716346,14.248740665608572,1.3125,-0.41645379901424384,1.2085937500000004,0.3284236973703578,2.088763802629643,0.76850872368518,1.6486787763148207,-1.8287499999999994,89.0625,44.24759734961687,0.4400850263148212,3,-0.8125,-0.8125,-0.0625,0.21875,0.21875,3,-0.0029325513196480912,1.1666666666666667,9.5625,1.0,9.03125,1.3333333333333333,9.375,-0.0029325513196480912
1973,2000-03-10,10.6875,11.09375,10.4375,10.96875,7961400.0,0.0029325513196480912,1.4705882352941178,-0.34615384615384615,64.16666666666666,44.55000781468227,-1.4055576130670424,-1.2044541375175903,-0.13839173329736276,0.27815071067716346,15.369653192166693,0.65625,-0.35426795962184876,1.2039062499999993,0.18620341597221923,2.2216090840277793,0.6950548329861093,1.7127576670138893,-1.7781000000000002,80.59701492537313,36.4486259447468,0.5088514170138898,3,-0.734375,-0.734375,-0.09375,0.1875,-0.125,4,-0.01754385964912286,1.0,10.65625,1.1666666666666667,9.5625,1.0,9.03125,-0.01754385964912286
1974,2000-03-13,10.46875,10.71875,10.25,10.40625,2777200.0,-0.020467836257309968,-1.5,-0.2222222222222222,59.67741935483871,46.288626548967834,-1.06896897588984,-0.9585520657977131,0.08035826670263724,0.49690071067716346,15.968007278847995,0.46875,-0.30014018867510295,0.9367187500000007,-0.17238286568473526,2.0458203656847367,0.3821679421576327,1.4912695578423687,-1.4282889999999995,70.1492537313433,29.426032822700527,0.554550807842368,3,-0.515625,-0.515625,0.125,0.40625,1.0625,0,0.008955223880596996,1.4705882352941178,10.6875,1.0,10.65625,1.1666666666666667,9.5625,0.008955223880596996
1975,2000-03-14,10.34375,10.65625,10.34375,10.5,2558200.0,-0.011940298507462699,-3.0,-2.5,61.15702479338843,50.067260274125616,-0.8413898129218094,-0.8241196838782763,0.20535826670263724,0.6219007106771635,16.598697163883436,0.3125,-0.2043306236982083,0.7789062500000004,-0.3869400849898348,1.9447525849898355,0.19598308250508367,1.361829417494917,-1.1800916599999987,61.29032258064516,19.32662246763219,0.5829231674949173,3,-0.359375,-0.390625,0.25,0.53125,2.28125,1,0.01812688821752273,-1.5,10.46875,1.4705882352941178,10.6875,1.0,10.65625,0.01812688821752273
1976,2000-03-15,10.65625,10.6875,10.4375,10.59375,3220600.0,0.030211480362537735,3.0,-0.4,67.2,53.98782765001215,-0.9911224146157753,-1.12800014653779,-0.10714173329736276,0.30940071067716346,17.46018224045434,0.34375,-0.11170548800978608,1.0492187499999996,-0.21156022775803685,2.309997727758036,0.4188292611209814,1.679608238879018,-1.3767861603999982,70.2127659574468,26.358920280006345,0.6303894888790182,3,-0.671875,-0.703125,-0.0625,0.21875,1.5,2,0.02346041055718473,-3.0,10.34375,-1.5,10.46875,1.4705882352941178,10.6875,0.02346041055718473
1977,2000-03-16,12.375,12.375,10.75,11.0,4426600.0,0.16129032258064524,1.3636363636363635,22.0,82.73809523809524,58.709404627686695,-2.4206417769118325,-2.759329817387462,-1.8413740947076995,-1.4093492893228365,18.72331609794501,1.71875,0.02161616516293563,2.6226562500000004,0.8592479419159762,4.3860645580840245,1.7409520959579883,3.5043604040420124,-2.9866789907759976,100.0,48.94184773863661,0.8817041540420121,3,-1.6875,-1.78125,-1.78125,-1.5,0.3125,3,-0.09090909090909094,3.0,10.65625,-3.0,10.34375,-1.5,10.46875,-0.09090909090909094
1978,2000-03-17,11.5,11.5,10.6875,11.4375,4237000.0,-0.07070707070707072,25.0,0.045454545454545456,70.61855670103093,61.63166850355882,-1.2893077120952086,-1.8460735873487266,-1.0195439912466604,-0.5343492893228365,20.00604951486138,1.6875,0.2302479494525791,1.6632812500000007,-0.26593691021516186,3.5924994102151624,0.6986721698924203,2.627890330107581,-1.8727446715139173,58.82352941176471,2.9255406869615257,0.964609080107581,3,-0.8125,-0.90625,-0.90625,-0.625,2.4375,4,-0.05434782608695654,1.3636363636363635,12.375,3.0,10.65625,-3.0,10.34375,-0.05434782608695654
1979,2000-03-20,10.96875,11.34375,10.78125,11.34375,2880400.0,-0.04619565217391308,2.0,-6.0,64.2512077294686,64.6771243331489,-0.5679339634802361,-1.2743269274759346,-0.5598150926645502,-0.0030992893228365404,21.358103439541942,0.71875,0.41558017684727133,1.0648437499999996,-0.9259418441995351,3.0556293441995352,0.0694509529002314,2.060236547099768,-1.1216750977928047,30.76923076923077,-27.138028298573072,0.9953927970997678,3,-0.203125,-0.375,-0.375,-0.09375,2.65625,0,-0.03703703703703709,25.0,11.5,1.3636363636363635,12.375,3.0,10.65625,-0.03703703703703709
1980,2000-03-21,10.84375,10.96875,10.59375,10.96875,2274600.0,-0.01139601139601143,5.0,0.3333333333333333,64.72019464720195,66.14768501452116,-0.17745422627290708,-1.118046146232194,-0.4941517896656187,0.12190071067716346,22.629338433538564,0.375,0.5729125033721818,0.8835937499999993,-1.1483134058432825,2.915500905843282,-0.13235982792164158,1.8995473279216402,-0.7944410899693803,20.967741935483872,-40.162105019438386,1.0159535779216413,3,0.15625,-0.25,-0.25,0.03125,2.65625,1,0.06340057636887608,2.0,10.96875,25.0,11.5,1.3636363636363635,12.375,0.06340057636887608
1981,2000-03-22,11.03125,11.09375,10.6875,10.96875,2488800.0,0.01729106628242083,3.3333333333333335,-0.5,66.19047619047619,66.74662681346297,-0.15053214443730845,-1.2489828158219325,-0.7269364589913359,-0.06559928932283654,23.899046893916857,0.40625,0.710251265869454,0.9945312499999996,-1.0793328523382275,3.068395352338227,-0.04240080116911393,2.0314633011691132,-0.7958858027718296,24.561403508771928,-40.651911568596134,1.0369320511691134,3,0.28125,-0.4375,-0.453125,-0.15625,2.21875,2,0.14447592067988668,5.0,10.84375,2.0,10.96875,25.0,11.5,0.14447592067988668
1982,2000-03-23,11.03125,11.09375,10.5625,10.78125,2679800.0,0.0,1.8333333333333333,4.0,65.70048309178745,66.91705086069861,-0.10252607481012177,-1.1737974266597107,-0.7681176249279993,-0.06559928932283654,24.421006035429276,0.53125,0.9195781864283408,0.9085937499999996,-1.181293077827057,2.9984805778270562,-0.13634966391352776,1.953537163913527,-0.624714938550083,50.0,-17.945606127774738,1.0449434139135283,3,0.28125,-0.4375,-0.6484375,-0.15625,2.25,3,0.10198300283286121,3.3333333333333335,11.03125,5.0,10.84375,2.0,10.96875,0.10198300283286121
1983,2000-03-24,11.15625,11.1875,10.65625,10.875,3060200.0,0.011331444759206777,2.090909090909091,1.125,64.321608040201,67.43307182573886,-0.1721441434148332,-1.1847965980558293,-0.9205986909291184,-0.19059928932283654,24.808221334404717,0.53125,1.055633191879327,0.9226562499999993,-1.1376863966357718,2.9829988966357703,-0.10751507331788623,1.9528275733178848,-0.59375,76.0,10.970593914344107,1.030171323317886,3,0.203125,-0.5625,-0.8515625,-0.28125,2.59375,4,0.13725490196078427,1.8333333333333333,11.03125,3.3333333333333335,11.03125,5.0,10.84375,0.13725490196078427
1984,2000-03-27,10.96875,11.21875,10.90625,11.15625,1312800.0,-0.01680672268907568,1.0,-0.6666666666666666,65.97938144329896,67.96888923128446,0.10475575196035081,-0.8877560314870152,-0.7603028182584453,-0.0030992893228365404,25.178528864932225,0.3125,1.0675452310939306,0.63671875,-1.3626868719994345,2.6361243719994345,-0.36298406099971636,1.6364215609997164,-0.40625,61.904761904761905,-6.637173406373229,0.9997028109997169,3,0.4375,-0.375,-0.6953125,-0.09375,2.5,0,0.27065527065527073,2.090909090909091,11.15625,1.8333333333333333,11.03125,3.3333333333333335,11.03125,0.27065527065527073
1985,2000-03-28,10.6875,10.9375,10.59375,10.875,2322400.0,-0.02564102564102566,1.2,1.0,59.67741935483871,67.13304693737767,0.49159054992881224,-0.5095714869725008,-0.5151231605061142,0.27815071067716346,25.295182967911085,0.375,1.0585174055385522,0.27734375,-1.6440631784521695,2.1987506784521695,-0.6833597142260839,1.2380472142260839,1.6875,19.047619047619047,-43.63490153401939,0.9607034642260845,3,0.78125,-0.09375,-0.453125,0.1875,2.46875,1,0.2748538011695907,1.0,10.96875,2.090909090909091,11.15625,1.8333333333333333,11.03125,0.2748538011695907
1986,2000-03-29,10.46875,10.6875,10.28125,10.6875,2292800.0,-0.020467836257309968,2.7142857142857144,1.1666666666666667,48.10126582278481,63.2845103356765,0.7609708763174403,-0.18071828392825573,-0.33975882932220713,0.49690071067716346,25.058218877375882,0.40625,1.0821147242472797,-0.017187500000000355,-1.812016856168217,1.7776418561682163,-0.9146021780841078,0.8802271780841071,1.8706250000000004,20.0,-37.72030318685816,0.897414678084108,3,0.421875,0.125,-0.2265625,0.40625,2.8125,2,0.28955223880597014,1.2,10.6875,1.0,10.96875,2.090909090909091,11.15625,0.28955223880597014
1987,2000-03-30,10.125,10.53125,10.03125,10.5,2788000.0,-0.032835820895522394,1.2857142857142858,1.7142857142857142,44.642857142857146,60.39832149587942,0.8403678425789227,0.2730166421846256,-0.035216506368247025,0.8406507106771635,24.62289841418621,0.5,1.1045422794658464,-0.421875,-2.0674307172034965,1.2236807172034965,-1.2446528586017482,0.40090285860174824,2.1320499999999996,7.894736842105263,-44.99311125027154,0.8227778586017478,3,0.5625,0.46875,0.078125,0.75,3.5625,3,0.308641975308642,2.7142857142857144,10.46875,1.2,10.6875,1.0,10.96875,0.308641975308642
1988,2000-03-31,10.65625,10.65625,10.15625,10.4375,2495400.0,0.05246913580246915,3.5714285714285716,-0.5833333333333334,51.68539325842697,59.0021198879859,0.19762803269165197,-0.13469507220914423,-0.5751235135070711,0.30940071067716346,25.07368824969217,0.53125,1.0879527597217056,0.02656250000000071,-1.4491558520595405,1.5022808520595419,-0.7112966760297699,0.7644216760297713,1.4672520000000002,52.63157894736842,1.8475726540766786,0.7378591760297701,3,-0.03125,-0.0625,-0.765625,0.21875,3.5,4,0.24633431085043989,1.2857142857142858,10.125,2.7142857142857144,10.46875,1.2,10.6875,0.24633431085043989
1989,2000-04-03,10.34375,10.625,10.25,10.46875,2554200.0,-0.029325513196480912,-1.4,-0.5714285714285714,50.0,57.36654270496347,0.46058369227073825,0.26783447516682735,-0.26803824144212207,0.6219007106771635,25.812143338207143,0.40625,0.7948367231821543,-0.33437499999999964,-1.6958666597150884,1.0271166597150891,-1.015120829857544,0.34637082985754475,1.65421688,34.48275862068966,-14.353780319979926,0.6807458298575446,4,0.28125,0.25,-0.6484375,0.53125,3.0,0,0.32930513595166166,3.5714285714285716,10.65625,1.2857142857142858,10.125,2.7142857142857144,10.46875,0.32930513595166166
1990,2000-04-04,10.5625,10.8125,9.6875,10.4375,4836400.0,0.02114803625377637,2.6,-1.0,49.171270718232044,55.475519874714124,0.22098141228392265,0.17885372761039875,-0.49682476046584867,0.40315071067716346,25.791644410676174,1.125,0.6129543683841394,-0.1921874999999993,-1.315042728928308,0.9306677289283094,-0.7536151144641536,0.36924011446415506,1.3174638672000007,77.77777777777779,30.33795772609335,0.5614276144641548,4,-0.109375,0.03125,-0.953125,0.3125,2.0625,1,0.2751479289940828,-1.4,10.34375,3.5714285714285716,10.65625,1.2857142857142858,10.125,0.2751479289940828
1991,2000-04-05,10.5,10.59375,9.9375,9.9375,2719000.0,-0.00591715976331364,-1.3333333333333333,4.5,26.5625,51.126855086737734,0.22372588886349476,0.33222331341192657,-0.44025729105887734,0.46565071067716346,26.129154100361106,0.65625,0.5005301851296675,-0.3015624999999993,-1.284407750374788,0.6812827503747894,-0.7929851251873927,0.18986012518739415,1.2045667578240007,72.22222222222221,30.13253291559775,0.4914226251873942,4,-0.046875,0.09375,-0.890625,0.375,1.53125,2,0.25297619047619047,2.6,10.5625,-1.4,10.34375,3.5714285714285716,10.65625,0.25297619047619047
1992,2000-04-06,10.625,10.71875,10.46875,10.625,1874400.0,0.011904761904761862,1.6666666666666667,0.0,36.53846153846155,48.03983880876669,0.03915689073817319,0.2158277010807872,-0.5759042368661991,0.34065071067716346,25.996570550203522,0.25,0.39173237715661635,-0.1750000000000007,-1.1589167166296281,0.8089167166296267,-0.6669583583148153,0.3169583583148139,0.9182014171980803,83.33333333333334,41.56919042049489,0.49195835831481405,4,-0.171875,0.0,-1.046875,0.25,1.9375,3,0.25,-1.3333333333333333,10.5,2.6,10.5625,-1.4,10.34375,0.25
1993,2000-04-07,10.5,10.6875,10.4375,10.625,1232400.0,-0.0117647058823529,1.0,-100.0,41.75824175824176,45.34860106598255,0.06847963831522996,0.3436811474654391,-0.4622157755187075,0.46565071067716346,25.51212104483833,0.25,0.24446122624317823,-0.29062500000000036,-1.282595228490047,0.7013452284900463,-0.7866101142450237,0.20536011424502298,0.8947453038222335,72.22222222222221,27.86655681830561,0.49598511424502345,4,-0.1875,0.125,-0.9296875,0.375,2.0,4,0.3035714285714286,1.6666666666666667,10.625,-1.3333333333333333,10.5,2.6,10.5625,0.3035714285714286
1994,2000-04-10,10.5625,10.71875,10.34375,10.375,1540600.0,0.005952380952380931,-2.0,-1.5,44.943820224719104,43.71153449596926,-0.06448881280382324,0.3041591791135918,-0.5315045379964296,0.40315071067716346,25.361325031857383,0.375,0.09585556805093631,-0.23281249999999964,-1.2192490943157885,0.7536240943157893,-0.726030797157895,0.2604057971578957,0.6956656795164555,77.77777777777779,29.205273434745983,0.49321829715789456,4,-0.3125,0.125,-0.9921875,0.3125,2.09375,0,0.3402366863905326,1.0,10.5,1.6666666666666667,10.625,-1.3333333333333333,10.5,0.3402366863905326
1995,2000-04-11,10.53125,10.71875,10.375,10.5,2848200.0,-0.00295857988165682,-1.4444444444444444,0.16666666666666666,40.47619047619048,42.86430390190323,-0.06451853507110172,0.3691004140210463,-0.5055315277117423,0.43440071067716346,25.202379814957048,0.34375,-0.056829402806389595,-0.2734375,-1.245259877573547,0.6983848775735471,-0.7593486887867726,0.21247368878677264,0.6012624251551397,76.0,23.382716698052953,0.48591118878677353,4,-0.28125,0.15625,-0.984375,0.34375,2.59375,1,0.26706231454005924,-2.0,10.5625,1.0,10.5,1.6666666666666667,10.625,0.26706231454005924
1996,2000-04-12,10.90625,11.03125,10.53125,10.53125,4648600.0,0.035608308605341144,-1.6666666666666667,12.0,47.916666666666664,43.22806051565984,-0.4145244657740754,0.01453533451924649,-0.8755151745541028,0.05940071067716346,25.21258566951316,0.5,-0.2051896665070707,0.08906250000000071,-0.8811507412787929,1.0592757412787943,-0.3960441206393952,0.5741691206393966,-1.21875,81.81818181818183,27.677246892417998,0.4851066206393968,4,-0.546875,-0.140625,-1.390625,-0.03125,2.0625,2,0.15759312320916896,-1.4444444444444444,10.53125,-2.0,10.5625,1.0,10.5,0.15759312320916896
1997,2000-04-13,11.25,11.75,10.875,10.90625,5708600.0,0.03151862464183375,-3.3076923076923075,0.9166666666666666,51.456310679611654,43.202606895791476,-0.6502967736710605,-0.440397671631537,-1.2202253403714352,-0.28434928932283654,23.61564769479872,0.875,-0.2791570916757955,0.4890624999999993,-0.1866057243099597,1.1647307243099583,0.1512283878450198,0.8268966121549788,-1.5356249999999996,64.44444444444444,12.528686570649072,0.3378341121549792,4,-0.53125,-0.25,-1.734375,-0.375,1.25,3,0.06944444444444442,-1.6666666666666667,10.90625,-1.4444444444444444,10.53125,-2.0,10.5625,0.06944444444444442
1998,2000-04-14,10.875,11.59375,10.53125,11.0,4051400.0,-0.033333333333333326,-1.6153846153846154,-0.36363636363636365,48.62385321100918,43.04970169701471,-0.2693264550238368,-0.12081619670731314,-0.8334364399075049,0.09065071067716346,21.80427524722719,1.0625,-0.2648363137452385,0.1453124999999993,-0.4379219449389318,0.7285469449389304,-0.14630472246946624,0.4369297224694648,-1.0792000000000002,37.77777777777778,-12.342608501632597,0.2916172224694654,4,-0.15625,0.15625,-1.03125,0.0,1.5,4,0.15517241379310343,-3.3076923076923075,11.25,-1.6666666666666667,10.90625,-1.4444444444444444,10.53125,0.15517241379310343
1999,2000-04-17,10.5625,10.6875,10.3125,10.46875,2638200.0,-0.028735632183908066,1.1818181818181819,-0.75,48.18181818181817,42.939762526302054,0.0865701988927281,0.1683178043425162,-0.5054837099163922,0.40315071067716346,19.737186247422724,0.5625,-0.20538243779693133,-0.14687499999999964,-0.7233105649388563,0.42956056493885697,-0.43509278246942884,0.14134278246942955,-0.6885320000000004,17.391304347826086,-35.145208657178905,0.2882177824694285,4,0.28125,0.46875,-0.609375,0.3125,1.8125,0,0.18343195266272194,-1.6153846153846154,10.875,-3.3076923076923075,11.25,-1.6666666666666667,10.90625,0.18343195266272194
2000,2000-04-18,11.53125,11.75,10.125,10.28125,4616600.0,0.09171597633136086,-1.08,13.333333333333334,62.6865671641791,46.953547766766405,-0.8161368765652472,-0.7866157571192787,-1.4411608082627207,-0.5655992893228365,18.521980552021528,1.625,-0.20504415938452603,0.7874999999999996,0.10507254096704877,1.4699274590329505,0.4462862704835242,1.128713729516475,-1.5822407199999997,86.53846153846155,28.65172629838866,0.34121372951647577,4,-0.59375,-0.5,-1.578125,-0.65625,1.375,1,0.09756097560975618,1.1818181818181819,10.5625,-1.6153846153846154,10.875,-3.3076923076923075,11.25,0.09756097560975618
2001,2000-04-19,12.625,12.875,11.875,11.875,12817200.0,0.09485094850948506,-1.6666666666666667,0.6,75.31645569620252,51.262213784293166,-1.7620550237108539,-1.8496779573836726,-2.490461414530479,-1.6593492893228365,17.490459535020403,1.34375,-0.13745360150952557,1.8015624999999993,0.7214501535650903,2.8816748464349082,1.2615063267825448,2.3416186732174538,-2.603951091199999,90.9090909090909,25.59580816227823,0.540056173217454,4,-1.125,-1.34375,-2.65625,-1.75,-0.09375,2,0.03960396039603964,-1.08,11.53125,1.1818181818181819,10.5625,-1.6153846153846154,10.875,0.03960396039603964
2002,2000-04-20,12.15625,13.0,12.03125,12.6875,4724200.0,-0.03712871287128716,-1.48,-0.7083333333333334,65.38461538461539,53.88736640944581,-1.1770324518797342,-1.3621631835816874,-2.0110081025391686,-1.1905992893228365,16.74026329298271,0.96875,-0.08324395386097194,1.2765625000000007,0.044407809662327935,2.5087171903376735,0.6604851548311643,1.892639845168837,-2.03125,70.65217391304348,3.580462629980289,0.6160773451688362,4,-0.59375,-0.8125,-2.1875,-1.28125,0.90625,3,0.06683804627249357,-1.6666666666666667,12.625,-1.08,11.53125,1.1818181818181819,10.5625,0.06683804627249357
2003,2000-04-24,12.6875,12.8125,11.9375,12.03125,4621600.0,0.04370179948586128,-1.0740740740740742,-1.2352941176470589,73.00613496932516,57.0054013810687,-1.525808823605864,-1.868618918348556,-2.507027109407792,-1.7218492893228365,15.774256995493605,0.875,0.10972850886365393,1.7312499999999993,0.2596996181523821,3.2028003818476165,0.9954748090761907,2.467025190923808,-2.3324999999999996,89.13043478260869,17.1955043202492,0.7357751909238083,4,-1.125,-1.34375,-2.046875,-1.8125,0.125,0,-0.014778325123152691,-1.48,12.15625,-1.6666666666666667,12.625,-1.08,11.53125,-0.014778325123152691
2004,2000-04-25,13.9375,14.0,12.78125,12.78125,8023800.0,0.09852216748768483,-1.1081081081081081,1.7619047619047619,77.55102040816327,61.124826929065684,-2.5107510880469093,-3.0407022800849663,-3.691433094791286,-2.9718492893228365,15.031479429806222,1.3125,0.2774890558289247,2.8328124999999993,0.8469170247002857,4.818707975299713,1.8398647623501425,3.825760237649856,-3.370899999999999,98.38709677419355,26.068004828198653,0.9929477376498566,4,-1.875,-2.09375,-3.296875,-3.0625,-1.96875,1,-0.11210762331838564,-1.0740740740740742,12.6875,-1.48,12.15625,-1.6666666666666667,12.625,-0.11210762331838564
2005,2000-04-26,13.625,13.96875,13.40625,13.96875,2877200.0,-0.022421524663677084,2.272727272727273,-0.2972972972972973,74.50980392156862,64.07961995738812,-1.9145916555532914,-2.6317812592430094,-3.3216625611966712,-2.6593492893228365,15.032661921184351,0.5625,0.43921390957901174,2.3734374999999996,0.10329058338283836,4.643584416617161,1.238364041691419,3.5085109583085803,-2.7150599999999994,82.35294117647058,9.607614074341527,1.1350734583085809,4,-1.5625,-1.78125,-2.9453125,-2.75,-2.25,2,-0.09174311926605505,-1.1081081081081081,13.9375,-1.0740740740740742,12.6875,-1.48,12.15625,-0.09174311926605505
2006,2000-04-27,13.5,13.5,13.03125,13.03125,3036200.0,-0.00917431192660545,1.0,-1.3636363636363635,72.54901960784314,66.42325428274717,-1.5455022365300088,-2.39061171825308,-3.1436934843213002,-2.5343492893228365,15.499129749099062,0.59375,0.5994569724288876,2.0968750000000007,-0.351011104699122,4.544761104699123,0.8729319476504394,3.320818052349562,-2.2810539999999992,75.75757575757575,4.1718017705315305,1.2239430523495616,4,-1.4375,-1.65625,-2.703125,-2.625,-1.90625,3,-0.04398148148148151,2.272727272727273,13.625,-1.1081081081081081,13.9375,-1.0740740740740742,12.6875,-0.04398148148148151
2007,2000-04-28,13.25,13.4375,13.0,13.375,1990800.0,-0.01851851851851849,2.5,-0.26666666666666666,71.15384615384616,68.92658683195128,-1.0973672952817566,-1.996871267223053,-2.8314555362905782,-2.2843492893228365,16.501818930125218,0.5,0.7884172327471948,1.6906250000000007,-0.8120791296418606,4.193329129641862,0.43927293517907096,2.9419770648209305,-1.7529485999999999,63.63636363636363,-7.543847624923153,1.2513520648209304,4,-1.1875,-1.40625,-2.296875,-2.40625,-1.75,4,-0.054245283018867885,1.0,13.5,2.272727272727273,13.625,-1.1081081081081081,13.9375,-0.054245283018867885
2008,2000-05-01,13.28125,13.375,12.9375,13.0,2574200.0,0.002358490566037652,-1.1538461538461537,-2.25,71.01449275362319,71.46355067326294,-0.8396990185057049,-1.9198091753502116,-2.8099030342431757,-2.3155992893228365,17.313639441168817,0.4375,0.9452384818492074,1.5906249999999993,-0.9868664492686001,4.168116449268599,0.3018792753656996,2.879370724634299,-1.5339037399999995,41.02564102564102,-28.108842559711746,1.2887457246342997,5,-1.21875,-1.4375,-2.328125,-2.6875,-1.78125,0,-0.016470588235294126,2.5,13.25,1.0,13.5,2.272727272727273,13.625,-0.016470588235294126
2009,2000-05-02,13.75,13.875,12.8125,12.84375,4888600.0,0.03529411764705892,-1.1935483870967742,3.2222222222222223,73.30316742081448,72.64317292400021,-0.9037967586707261,-2.2348701538620013,-3.2132703328276833,-2.7843492893228365,18.314499542504432,1.0625,1.0906831210363226,1.8890624999999996,-0.7627798182612455,4.540904818261245,0.5631413408693771,3.2149836591306222,-1.7773883660000003,81.08108108108108,12.285663100585808,1.3259211591306226,5,-0.8125,-1.90625,-2.7734375,-3.15625,-2.03125,1,-0.06818181818181823,-1.1538461538461537,13.28125,2.5,13.25,1.0,13.5,-0.06818181818181823
2010,2000-05-03,13.46875,13.71875,13.34375,13.71875,2615200.0,-0.020454545454545503,2.0,-0.27586206896551724,68.80733944954129,71.9199377854823,-0.35627612753591364,-1.8179339701114667,-2.8715800364212,-2.5030992893228365,20.521496335953845,0.40625,1.2878351687383685,1.4625000000000004,-1.2082017853582823,4.133201785358283,0.12714910732085904,2.7978508926791417,-1.2933995294000002,61.76470588235294,-5.161036526572232,1.3353508926791415,5,-0.5,-1.625,-2.46875,-2.875,-1.6875,2,-0.11136890951276102,-1.1935483870967742,13.75,-1.1538461538461537,13.28125,2.5,13.25,-0.11136890951276102
2011,2000-05-04,13.15625,13.46875,12.90625,13.46875,2415800.0,-0.023201856148491906,2.6,1.25,64.0552995391705,71.77223602487732,0.04414933772060614,-1.3662809895338537,-2.4939728240952626,-2.1905992893228365,22.543208782655096,0.5625,1.5263679144960154,1.0171875000000004,-1.6018121426669492,3.63618714266695,-0.2923123213334744,2.326687321333475,-0.79843457646,32.35294117647059,-33.445536438050674,1.309499821333475,5,-0.1875,-1.3125,-2.125,-2.5625,-1.3125,3,-0.13539192399049882,2.0,13.46875,-1.1935483870967742,13.75,-1.1538461538461537,13.28125,-0.13539192399049882
2012,2000-05-05,13.28125,13.5,13.09375,13.4375,2342400.0,0.009501187648456089,1.8888888888888888,0.5,68.42105263157895,71.26278243179439,0.10673724435389076,-1.3513631642994497,-2.545026120963758,-2.3155992893228365,24.445331444604772,0.40625,1.6425861207295451,1.0093750000000004,-1.5551780927999168,3.5739280927999175,-0.27290154639995734,2.291651546399958,-0.7592161188140008,44.11764705882353,-24.18323113821034,1.2822765463999586,5,0.109375,-1.4375,-2.5390625,-2.6875,-1.0625,4,-0.12705882352941178,2.6,13.15625,2.0,13.46875,-1.1935483870967742,13.75,-0.12705882352941178
2013,2000-05-08,13.6875,13.75,13.0,13.0,2370400.0,0.030588235294117583,-1.1818181818181819,-4.4,73.58490566037736,70.82210301537373,-0.15952063694682117,-1.5879865601390861,-2.858994916096357,-2.7218492893228365,26.600343565736573,0.75,1.607391170886256,1.2562499999999996,-1.2399312940232807,3.75243129402328,0.008159352988359458,2.50434064701164,-1.0176695069326005,82.35294117647058,7.297886185067242,1.24809064701164,5,-0.296875,-1.84375,-3.046875,-3.09375,-1.34375,0,-0.15981735159817356,1.8888888888888888,13.28125,2.6,13.15625,2.0,13.46875,-0.15981735159817356
2014,2000-05-09,14.15625,14.59375,13.5,13.6875,7047200.0,0.03424657534246567,-1.5925925925925926,0.6818181818181818,71.42857142857143,70.47974384948517,-0.6637814780019848,-1.869550126113344,-3.2301290268050096,-3.1905992893228365,29.3206288814277,1.09375,1.6890333076686712,1.5453124999999996,-0.901361783459544,3.9919867834595433,0.32197535827022783,2.7686496417297715,-1.35340255623934,74.07407407407408,0.4521117690717915,1.2233371417297718,5,-0.453125,-2.015625,-3.546875,-3.5625,-1.71875,1,-0.1876379690949227,-1.1818181818181819,13.6875,1.8888888888888888,13.28125,2.6,13.15625,-0.1876379690949227
2015,2000-05-10,13.34375,14.03125,13.25,14.03125,3333400.0,-0.05739514348785868,1.2727272727272727,-1.4666666666666666,56.149732620320854,68.65760085087157,0.11692343391500515,-0.8806948370384369,-2.331471570463666,-2.3780992893228365,32.01775564493972,0.90625,1.6680189615973475,0.5921874999999996,-1.667338660590957,2.8517136605909563,-0.5375755802954796,1.7219505802954789,-0.34375,25.925925925925924,-43.62938735897913,1.1297630802954786,5,0.359375,-1.203125,-2.734375,-2.75,-1.1875,2,-0.12177985948477754,-1.5925925925925926,14.15625,-1.1818181818181819,13.6875,1.8888888888888888,13.28125,-0.12177985948477754
2016,2000-05-11,12.625,13.78125,12.375,13.5,6327400.0,-0.05386416861826693,-1.0454545454545454,1.2727272727272727,53.846153846153854,66.73452392779467,0.7805892411742761,-0.028014564758272797,-1.5275987791205576,-1.6593492893228365,33.67946034475843,1.40625,1.4678789087502544,-0.21250000000000036,-2.3007660901231137,1.875766090123113,-1.256633045061557,0.8316330450615563,1.96875,11.267605633802818,-55.74688851360287,1.0441330450615567,5,0.859375,-0.359375,-2.1015625,-2.03125,-0.96875,3,-0.06683168316831678,1.2727272727272727,13.34375,-1.5925925925925926,14.15625,-1.1818181818181819,13.6875,-0.06683168316831678
2017,2000-05-12,12.03125,12.625,11.8125,12.625,7141400.0,-0.04702970297029707,1.736842105263158,0.6785714285714286,44.67005076142132,63.80736370643889,1.3223367909966637,0.6611639231881536,-0.8523592145428225,-1.0655992893228365,33.91808601677872,0.8125,1.2796145513963744,-0.8453125000000004,-2.8354686818836363,1.1448436818836356,-1.8403905909418192,0.14976559094181852,2.5181249999999995,7.865168539325842,-54.02397280182867,0.9950780909418184,5,1.171875,0.328125,-1.5078125,-1.4375,-0.59375,4,-0.01558441558441559,-1.0454545454545454,12.625,1.2727272727272727,13.34375,-1.5925925925925926,14.15625,-0.01558441558441559
2018,2000-05-15,12.5625,12.6875,11.9375,12.03125,3847200.0,0.04415584415584406,-1.0869565217391304,-0.8947368421052632,37.35632183908046,59.81326975291289,0.7581363454423276,0.27702238785035505,-1.2972886453600783,-1.5968492893228365,34.96028727852188,0.75,1.1180934261715443,-0.3984375,-2.1614151088601616,1.3645401088601616,-1.2799263044300808,0.4830513044300808,1.8773999999999997,26.96629213483146,-29.054189441160478,0.8814888044300805,5,0.640625,-0.203125,-2.0234375,-1.96875,-1.0625,0,-0.027363184079602032,1.736842105263158,12.03125,-1.0454545454545454,12.625,1.2727272727272727,13.34375,-0.027363184079602032
2019,2000-05-16,12.5,12.65625,12.28125,12.65625,3202400.0,-0.00497512437810943,3.8,-0.29411764705882354,39.156626506024104,56.518746092522086,0.6980885410105291,0.5187120958559444,-1.1595038089071679,-1.5343492893228365,36.51101544191938,0.375,0.9730832865283752,-0.5578125000000007,-1.9370337416986718,0.8214087416986704,-1.2474231208493354,0.13179812084933396,1.834804,30.985915492957744,-20.807130116098136,0.6896106208493352,5,0.703125,-0.140625,-2.03125,-1.90625,-1.5,1,-0.012499999999999956,-1.0869565217391304,12.5625,1.736842105263158,12.03125,-1.0454545454545454,12.625,-0.012499999999999956
2020,2000-05-17,12.65625,12.8125,12.15625,12.1875,1773200.0,0.012499999999999956,-1.4705882352941178,-3.0,41.91616766467066,54.058842550910995,0.4631725564679918,0.47544183445718424,-1.2260193381846634,-1.6905992893228365,36.71236805362434,0.65625,0.8239152268912715,-0.4578124999999993,-1.654586363735854,0.7389613637358554,-1.0561994318679258,0.14057443186792717,1.5776618399999993,42.857142857142854,-5.660639953855146,0.5983869318679272,5,0.546875,-0.296875,-2.1875,-2.0625,-1.8125,2,-0.01728395061728394,3.8,12.5,-1.0869565217391304,12.5625,1.736842105263158,12.03125,-0.01728395061728394
2021,2000-05-18,13.125,13.4375,12.625,12.71875,8017600.0,0.03703703703703698,-1.736842105263158,0.8666666666666667,48.85057471264368,51.88434500436263,-0.011707605089947393,0.048560952417030734,-1.614864216694544,-2.1593492893228365,36.06376762709337,0.8125,0.6098755353989205,-0.014062499999999645,-1.1885015808404908,1.1603765808404916,-0.6012820404202444,0.5731570404202451,1.0120553663999985,80.76923076923077,32.75257348546387,0.5872195404202456,5,0.078125,-0.765625,-2.65625,-2.53125,-2.1875,3,-0.07380952380952377,-1.4705882352941178,12.65625,3.8,12.5,-1.0869565217391304,12.5625,-0.07380952380952377
2022,2000-05-19,12.96875,13.125,12.40625,12.65625,4410800.0,-0.011904761904761862,1.3,0.7692307692307693,47.19101123595506,48.951690068315706,0.10678182667262526,0.2833288505117171,-1.4141374895488816,-2.0030992893228365,35.15529198863516,0.71875,0.44270745010904555,-0.2109375,-1.2949638260908802,0.8730888260908802,-0.7529506630454392,0.33107566304543923,1.0753231517439978,68.75,19.029083380286536,0.54201316304544,5,0.234375,-0.609375,-2.40625,-2.375,-2.34375,4,-0.10120481927710845,-1.736842105263158,13.125,-1.4705882352941178,12.65625,3.8,12.5,-0.10120481927710845
2023,2000-05-22,12.5,13.09375,12.375,13.09375,2660600.0,-0.03614457831325302,1.4210526315789473,-1.9,38.764044943820224,45.32229823667669,0.4351289786267767,0.7771568200289245,-0.9064480996267115,-1.5343492893228365,34.36722288856071,0.71875,0.32012799788773627,-0.6703124999999996,-1.7753017458991742,0.43467674589917493,-1.2228071229495878,-0.11781787705041147,1.4548102256742386,26.82926829268293,-18.14303453041445,0.5524946229495875,5,0.421875,-0.140625,-1.640625,-1.90625,-1.6484365463256836,0,-0.08499999999999996,1.3,12.96875,-1.736842105263158,13.125,-1.4705882352941178,12.65625,-0.08499999999999996
2024,2000-05-23,12.375,12.59375,12.3125,12.5,1252200.0,-0.010000000000000009,-1.25,0.21052631578947367,39.884393063583815,43.51503828592813,0.3138965960487532,0.8211996115004574,-0.736106329518309,-1.4093492893228365,32.60346215180155,0.28125,0.1456952776040641,-0.7171874999999996,-1.8147091923285714,0.38033419232857213,-1.2659483461642846,-0.16842665383571465,1.4941178166472682,17.073170731707318,-24.710267127979794,0.5487608461642857,5,0.421875,-0.015625,-1.5,-1.78125,-1.46875,1,-0.07070707070707072,1.4210526315789473,12.5,1.3,12.96875,-1.736842105263158,13.125,-0.07070707070707072
2025,2000-05-24,12.375,12.4375,12.03125,12.28125,1761000.0,0.0,2.7142857142857144,-0.75,42.33128834355829,42.23560878563973,0.18106955846661243,0.7618095516454488,-0.6857999701954114,-1.4093492893228365,30.582104934224102,0.40625,-0.11733353248911271,-0.6546874999999996,-1.766724474903631,0.45734947490363176,-1.2107059874518153,-0.09866901254818394,1.411853103981377,24.444444444444443,-17.766354651927273,0.5560184874518159,5,0.25,-0.015625,-1.4375,-1.78125,-1.40625,2,-0.11111111111111116,-1.25,12.375,1.4210526315789473,12.5,1.3,12.96875,-0.11111111111111116
2026,2000-05-25,12.90625,13.21875,11.96875,12.25,5114400.0,0.04292929292929304,-1.0512820512820513,7.0,46.59090909090909,42.44903748891615,-0.3420609706211266,0.19372914035149158,-1.1696075816490321,-1.9405992893228365,29.48852169385992,1.25,-0.3904363729915339,-0.09375,-1.1844176492189629,0.9969176492189629,-0.6390838246094823,0.4515838246094823,0.8016289798221212,75.0,31.665952414576168,0.5453338246094815,5,-0.21875,0.296875,-1.921875,-2.3125,-2.0,3,-0.15980629539951574,2.7142857142857144,12.375,-1.25,12.375,1.4210526315789473,12.5,-0.15980629539951574
2027,2000-05-26,12.53125,12.96875,12.40625,12.9375,1830400.0,-0.029055690072639195,1.4,-0.6190476190476191,39.42857142857143,42.679287443304034,0.12440528284630759,0.539796963110323,-0.8059534934762667,-1.5680212807896101,28.394928645138663,0.5625,-0.5088582483166153,-0.4328125000000007,-1.5360886842874955,0.670463684287494,-0.9844505921437481,0.11882559214374666,1.1008138206292362,45.0,6.328875574552228,0.5516380921437477,5,0.171875,0.671875,-1.140625,-1.6875,-1.71875,4,-0.1271820448877805,-1.0512820512820513,12.90625,2.7142857142857144,12.375,-1.25,12.375,-0.1271820448877805
2028,2000-05-30,13.0625,13.21875,12.5625,12.5625,2959000.0,0.04239401496259343,-1.625,-1.2307692307692308,40.112994350282484,42.785550537110524,-0.3670614400265766,-0.00915067215617782,-1.3144019810505476,-2.1121009496932093,27.459509779957774,0.6875,-0.5505419873409902,0.109375,-0.9849622483645426,1.2037122483645426,-0.4377936241822713,0.6565436241822713,0.4967812678040673,87.5,51.10504885439303,0.5471686241822717,5,-0.359375,0.140625,-1.609375,-2.15625,-1.84375,1,-0.1866028708133971,1.4,12.53125,-1.0512820512820513,12.90625,2.7142857142857144,12.375,-0.1866028708133971
2029,2000-05-31,12.8125,13.0625,12.78125,13.0625,1226800.0,-0.019138755980861233,1.25,-0.5,44.65408805031446,43.08976391329316,-0.07607133556310508,0.17603859434060354,-1.0269089770912636,-1.882003313106754,26.057607668723072,0.28125,-0.4808668155359399,-0.09375,-1.1227297578696316,0.9352297578696316,-0.6082398789348158,0.4207398789348158,0.6769100170919042,67.5,28.550573957386817,0.514489878934816,5,-0.109375,0.390625,-1.359375,-1.90625,-1.125,2,-0.15304870605468746,-1.625,13.0625,1.4,12.53125,-1.0512820512820513,12.90625,-0.15304870605468746
2030,2000-06-01,11.96875,12.78125,11.875,12.78125,4797000.0,-0.06585365853658531,1.2307692307692308,3.25,43.55828220858896,42.50173141284264,0.737452023236365,0.9503767884280396,-0.15066765719064357,-1.0557794933692755,24.0579000966995,0.9375,-0.4224207120088561,-0.8625000000000007,-1.9365280183545988,0.21152801835459734,-1.3995140091773006,-0.3254859908227008,1.4535836164082276,6.976744186046512,-34.00884145851459,0.5370140091772994,6,0.578125,1.234375,-0.015625,-0.5625,0.0625,3,-0.08877284595300261,1.25,12.8125,-1.625,13.0625,1.4,12.53125,-0.08877284595300261
2031,2000-06-02,11.375,12.375,11.21875,12.25,9455800.0,-0.04960835509138384,1.0555555555555556,1.0769230769230769,43.55828220858896,42.09809485424641,1.1810601323809138,1.4797029109251127,0.4632995262598527,-0.4766995759913044,22.717277630769754,1.15625,-0.388617779536764,-1.3671875,-2.6099089075208894,-0.12446609247911056,-1.9885482037604447,-0.7458267962395553,1.9829402717518985,7.8125,-35.81918537390908,0.6213607037604449,6,0.84375,1.53125,0.578125,0.03125,0.53125,4,-0.0357142857142857,1.2307692307692308,11.96875,1.25,12.8125,-1.625,13.0625,-0.0357142857142857
2032,2000-06-05,11.59375,11.875,10.9375,10.9375,3376800.0,0.019230769230769162,-1.8571428571428572,-0.75,39.869281045751634,42.220898865572124,0.8345128771028705,1.1890086182581179,0.2677254383492169,-0.7065017046232036,21.39320628564174,0.9375,-0.3801464502401206,-1.0640625000000004,-2.379687695336969,0.2515626953369683,-1.7218750976684838,-0.4062499023315169,1.635838855446785,28.767123287671232,-16.27150073203967,0.6578125976684839,6,0.484375,1.171875,0.359375,-0.1875,1.40625,0,-0.05929919137466311,1.0555555555555556,11.375,1.2307692307692308,11.96875,1.25,12.8125,-0.05929919137466311
2033,2000-06-06,11.5,11.90625,11.4375,11.875,2783400.0,-0.008086253369272267,1.1428571428571428,-0.5714285714285714,39.6103896103896,42.19045403743944,0.8621608871485176,1.170485250200434,0.3800100642123425,-0.6179745341558558,19.738335950115854,0.46875,-0.4596284968196134,-1.0484375000000004,-2.3673402723932053,0.2704652723932046,-1.7078888861966028,-0.38898611380339787,1.5462217470110424,26.47058823529412,-19.505152786114618,0.6594513861966025,6,0.578125,1.265625,0.453125,-0.09375,1.4375,1,-0.05978260869565222,-1.8571428571428572,11.59375,1.0555555555555556,11.375,1.2307692307692308,11.96875,-0.05978260869565222
2034,2000-06-07,11.5,11.625,11.25,11.46875,2429600.0,0.0,1.6666666666666667,-0.08333333333333333,37.58389261744966,41.66296562342737,0.8101894752451315,1.0132312245942945,0.4049714441158301,-0.6217534666927396,17.36029755943671,0.375,-0.5250863927788636,-0.9156250000000004,-2.0785635137840544,0.24731351378405364,-1.4970942568920282,-0.33415574310797247,1.3775240072501589,30.508474576271187,-15.20651568520385,0.5814692568920271,6,0.578125,1.265625,0.453125,-0.09375,1.21875,2,-0.024456521739130488,1.1428571428571428,11.5,-1.8571428571428572,11.59375,1.0555555555555556,11.375,-0.024456521739130488
2035,2000-06-08,11.71875,12.0625,11.125,11.53125,3187200.0,0.01902173913043481,1.1428571428571428,6.0,34.04255319148936,40.26870385682517,0.5459760742430646,0.7025166577279087,0.2233062830209427,-0.845543610108507,15.119825250487878,0.9375,-0.49735664910827104,-0.6156249999999996,-1.7316528186969258,0.5004028186969265,-1.1736389093484618,-0.05761109065153747,1.0035720866701467,54.347826086956516,12.5271787953765,0.5580139093484631,6,0.359375,1.046875,0.671875,-0.3125,1.5625,3,-0.002666666666666706,1.6666666666666667,11.5,1.1428571428571428,11.5,-1.8571428571428572,11.59375,-0.002666666666666706
2036,2000-06-09,11.78125,11.9375,11.5,11.59375,1658000.0,0.005333333333333412,-1.3333333333333333,1.0,36.23188405797102,39.9135163712029,0.34320433107555814,0.6045600757794105,0.2064340316694917,-0.9147673811950021,14.257892643391099,0.4375,-0.46967487145780495,-0.5109375000000007,-1.6443626405991765,0.622487640599175,-1.0776500702995886,0.05577507029958717,0.7982863197365351,75.0,35.074415753242846,0.5667125702995874,6,0.296875,0.984375,0.625,-0.375,1.09375,4,0.021220159151193574,1.1428571428571428,11.71875,1.6666666666666667,11.5,1.1428571428571428,11.5,0.021220159151193574
2037,2000-06-12,11.84375,12.03125,11.6875,11.8125,1662200.0,0.0053050397877985045,-1.4444444444444444,0.16666666666666666,41.60000000000001,40.07873922117152,0.19324891971721492,0.5557883697424746,0.20231056649151213,-0.97920521830439,14.112877113254926,0.34375,-0.4610729718840503,-0.43906250000000036,-1.584612205726307,0.7064872057263063,-1.0118373528631537,0.13371235286315297,0.6044234141576119,76.66666666666667,33.635182581541024,0.5727748528631532,6,0.15625,0.921875,0.5625,-0.4375,-2.40625,0,0.005277044854881341,-1.3333333333333333,11.78125,1.1428571428571428,11.71875,1.6666666666666667,11.5,0.005277044854881341
2038,2000-06-13,12.21875,12.28125,11.8125,11.90625,2782400.0,0.0316622691292876,1.1428571428571428,10.0,48.1203007518797,40.46387396578987,-0.35092734885908605,0.16202200338849693,-0.1258781638182196,-1.3415077870735246,13.984075064319798,0.46875,-0.5128113796018443,-0.046875,-1.1850471553716346,1.0912971553716346,-0.6159610776858173,0.5222110776858173,0.1085695410250036,94.5945945945946,46.28517969211964,0.5690860776858169,6,-0.359375,0.546875,0.3984375,-0.8125,-3.375,1,0.0639386189258313,-1.4444444444444444,11.84375,-1.3333333333333333,11.78125,1.1428571428571428,11.71875,0.0639386189258313
2039,2000-06-14,12.34375,12.5,12.09375,12.25,1869400.0,0.010230179028132946,1.0,0.3,49.63503649635037,41.139068886652254,-0.6139784715072558,0.026051630045298424,-0.19157488588819582,-1.4494617663279712,13.955965045918116,0.40625,-0.48954406070354395,0.0859375,-1.047596469437428,1.219471469437428,-0.4808294847187149,0.6527044847187149,-1.40625,88.63636363636364,35.76702760820279,0.5667669847187142,6,-0.625,0.421875,0.2734375,-0.9375,-3.59375,2,0.048101265822784844,1.1428571428571428,12.21875,-1.4444444444444444,11.84375,-1.3333333333333333,11.78125,0.048101265822784844
2040,2000-06-15,12.4375,12.6875,12.3125,12.3125,2601200.0,0.0075949367088608,-5.0,1.3333333333333333,43.90243902439024,41.17730853285239,-0.7087794785794248,-0.08951639776186404,-0.230761564883732,-1.5289403531196442,13.83205956248575,0.375,-0.512219723981163,0.1906250000000007,-0.9308790711379942,1.3121290711379956,-0.37012703556899673,0.7513770355689982,-1.46875,78.94736842105263,27.684516423082854,0.5607520355689979,6,-0.625,0.046875,0.484375,-0.734375,-3.90625,3,0.022613065326633208,1.0,12.34375,1.1428571428571428,12.21875,-1.4444444444444444,11.84375,0.022613065326633208
2041,2000-06-16,12.15625,12.46875,12.125,12.40625,2800400.0,-0.022613065326633208,-1.2,-2.0,45.00000000000001,41.74738841665777,-0.34090470505932835,0.12167437621048016,0.10492345409707227,-1.232414641747317,12.907317070684915,0.34375,-0.5654702430859473,-0.04218750000000071,-1.084916673030861,1.0005416730308596,-0.5635520865154309,0.47917708651542945,-1.1187500000000004,46.875,-4.966077693191593,0.52136458651543,6,-0.25,0.203125,0.765625,-0.453125,-3.65625,4,0.09254498714652959,-5.0,12.4375,1.0,12.34375,1.1428571428571428,12.21875,0.09254498714652959
2042,2000-06-19,11.65625,12.21875,11.59375,12.1875,2783400.0,-0.041131105398457546,1.105263157894737,2.125,31.09243697478992,40.800949234924474,0.1887414370195053,0.5463132893481593,0.650641021426356,-0.7228851643294654,12.171037867221568,0.625,-0.5646340643407068,-0.4765625,-1.4796160205719193,0.5264910205719193,-0.9780892602859588,0.024964260285958773,-0.5527499999999996,5.714285714285714,-39.89705673713932,0.5015267602859597,6,0.25,0.53125,1.21875,0.046875,-2.90625,0,0.10455764075067031,-1.2,12.15625,-5.0,12.4375,1.0,12.34375,0.10455764075067031
2043,2000-06-20,11.4375,11.78125,11.3125,11.78125,2564400.0,-0.018766756032171594,1.7272727272727273,0.6470588235294118,31.355932203389827,40.10895363336227,0.4444300400421284,0.7182048589809682,0.9175390319827503,-0.4952819889556288,11.583158933639275,0.46875,-0.5235186886029695,-0.6421875000000004,-1.6754490946731284,0.3910740946731277,-1.1588182973365644,-0.12555670266343633,-0.2706400000000002,9.090909090909092,-32.357418908879524,0.5166307973365639,6,0.46875,0.75,1.34375,0.265625,-2.34375,1,-0.17486338797814205,1.105263157894737,11.65625,-1.2,12.15625,-5.0,12.4375,-0.17486338797814205
2044,2000-06-21,11.5,11.59375,11.15625,11.25,2101600.0,0.005464480874316946,1.0,-0.7272727272727273,41.935483870967744,40.98594593108209,0.42681410267242015,0.618501869240303,0.9028911356071028,-0.5464796063555468,11.142278101272654,0.4375,-0.474752976718694,-0.5359374999999993,-1.590430354845962,0.5185553548459634,-1.0631839274229797,-0.008691072577018844,1.1875,22.448979591836736,-22.39480384307453,0.5272464274229813,6,0.421875,0.6875,1.28125,0.234375,-2.9375,2,-0.2309782608695652,1.7272727272727273,11.4375,1.105263157894737,11.65625,-1.2,12.15625,-0.2309782608695652
2045,2000-06-22,11.0,11.46875,11.0,11.4375,1944400.0,-0.04347826086956519,-1.1428571428571428,-1.75,43.33333333333333,41.774995850566796,0.9098142043890611,1.0648015220912637,1.446927237297384,-0.03697200854779581,11.216630552992573,0.5,-0.4265812310053505,-0.9671874999999996,-2.1046323728689753,0.17025737286897602,-1.5359099364344875,-0.3984650635655118,1.6568749999999994,0.0,-47.48204148966945,0.5687224364344878,6,0.84375,1.1875,1.78125,0.734375,-2.71875,3,-0.20454545454545459,1.0,11.5,1.7272727272727273,11.4375,1.105263157894737,11.65625,-0.20454545454545459
2046,2000-06-23,10.84375,11.21875,10.75,11.0625,2413600.0,-0.014204545454545414,-1.3076923076923077,0.5,36.36363636363636,41.19317766874862,1.0271059092649644,1.1158202966076303,1.634216408946859,0.1309673665286848,10.498632106915132,0.46875,-0.37027470651089267,-1.0203124999999993,-2.1731613383474517,0.13253633834745315,-1.5967369191737255,-0.44388808082627307,1.7468500000000002,6.382978723404255,-41.67082297785205,0.5764244191737266,6,0.875,1.25,1.9375,0.953125,-2.09375,4,-0.21325648414985587,-1.1428571428571428,11.0,1.0,11.5,1.7272727272727273,11.4375,-0.21325648414985587
2047,2000-06-26,10.9375,11.125,10.71875,10.875,2255400.0,0.008645533141210304,-1.1666666666666667,-0.2857142857142857,39.77272727272727,40.26566950439834,0.8842765644716621,0.9449991436750711,1.562153138889574,0.044580832150405314,9.75626700005483,0.40625,-0.3110439573225765,-0.8468750000000007,-2.0255820581563047,0.33183205815630323,-1.4362285290781518,-0.2575214709218496,1.5426640000000003,20.588235294117645,-28.948344628095015,0.5893535290781517,6,0.765625,1.03125,1.84375,0.859375,-1.875,0,-0.22285714285714286,-1.3076923076923077,10.84375,-1.1428571428571428,11.0,1.0,11.5,-0.22285714285714286
2048,2000-06-27,10.625,11.03125,10.5625,10.9375,2662400.0,-0.02857142857142858,-1.1428571428571428,-5.0,35.71428571428572,38.71891941750226,1.0582106468274741,1.1231069807684229,1.9052449453336795,0.37118442863326706,8.775344106729289,0.46875,-0.27778331779942356,-1.0374999999999996,-2.1626096437798523,0.08760964377985303,-1.600054821889925,-0.4749451781100742,1.7142508799999998,6.0606060606060606,-43.987525896200125,0.5625548218899262,6,1.0,1.265625,2.15625,1.25,-1.75,1,-0.17647058823529416,-1.1666666666666667,10.9375,-1.3076923076923077,10.84375,-1.1428571428571428,11.0,-0.17647058823529416
2049,2000-06-28,10.851563453674316,10.96875,10.5,10.90625,2315200.0,0.02132361916934733,4.217418995302921,0.1749969482421875,35.8778825124858,37.82730202729066,0.6679645720573877,0.7822067729652993,1.7226110723520307,0.1636780231523005,7.7709112500621345,0.46875,-0.27880199933248306,-0.7128897190094001,-1.7547246488813713,0.328945210862571,-1.2338071839453857,-0.19197225407341456,1.3100123383256843,36.290421024445564,-12.667978915334345,0.5209174649359855,6,0.6328115463256836,1.0078115463256836,1.7890615463256836,1.2578115463256836,-1.9765634536743164,2,-0.1619871146843015,-1.1428571428571428,10.625,-1.1666666666666667,10.9375,-1.3076923076923077,10.84375,-0.1619871146843015
2050,2000-06-29,10.90625,11.09375,10.5625,10.59375,1983000.0,0.005039508505769064,-1.8333333333333333,-5.714385365258183,35.71428571428572,36.79555599554463,0.4170893143787495,0.6786329225129517,1.6821648158910847,0.1315538359216113,8.116523845976506,0.53125,-0.34319829858876716,-0.6050781726837151,-1.6682487318266297,0.4580923864591995,-1.1366634522551724,-0.07349289311225782,1.05593669696,56.52173913043478,10.408917370778916,0.531585279571457,6,0.453125,0.953125,1.671875,1.234375,-2.109375,3,-0.21489971346704873,4.217418995302921,10.851563453674316,-1.1428571428571428,10.625,-1.1666666666666667,10.9375,-0.21489971346704873
2051,2000-06-30,10.96875,11.03125,10.6875,10.6875,1844200.0,0.005730659025787954,-1.4444444444444444,0.9,35.71428571428572,37.3090947443775,0.18822150804263948,0.6157046813824412,1.5996647389430088,0.09121074019819453,8.782942228726993,0.34375,-0.43271455123111124,-0.5222656726837158,-1.61160434500934,0.5670729996419084,-1.066935008846528,0.02240366347909628,0.8179742933248004,75.0,31.39908138859036,0.5446693361628121,6,0.171875,0.890625,1.5234375,1.171875,-2.40625,4,-0.24501424501424507,-1.8333333333333333,10.90625,4.217418995302921,10.851563453674316,-1.1428571428571428,10.625,-0.24501424501424507
2052,2000-07-03,10.90625,11.09375,10.65625,11.0625,792000.0,-0.005698005698005715,3.0,-0.5555555555555556,26.13636363636364,36.72914268137458,0.14879313206702172,0.6577829160939075,1.6561375737884347,0.16125892276246034,9.09451020250469,0.4375,-0.5149924486292807,-0.5503906726837151,-1.6690734287861844,0.5682920834187541,-1.1097320507349497,0.008950705367519518,0.7260673781258244,68.42105263157895,29.97873934887292,0.5593413780512346,7,0.140625,0.953125,2.0390625,1.234375,-2.59375,0,-0.19770773638968486,-1.4444444444444444,10.96875,-1.8333333333333333,10.90625,4.217418995302921,10.851563453674316,-0.19770773638968486
2053,2000-07-05,10.8125,11.0625,10.53125,10.53125,2414000.0,-0.008595988538681931,-2.7777777777777777,-1.8,21.839080459770116,34.4962089690193,0.16155246331531714,0.7350738997262436,1.7255203627701192,0.2710701054467979,9.53805222772479,0.53125,-0.5956232028292021,-0.6097656726837162,-1.7645084901880637,0.5449771448206313,-1.1871370814358908,-0.032394263931541545,0.6839392927507255,52.63157894736842,19.69005222398463,0.5773714087521739,7,0.171875,1.046875,2.140625,1.328125,-2.53125,2,-0.161849710982659,3.0,10.90625,-1.4444444444444444,10.96875,-1.8333333333333333,10.90625,-0.161849710982659
2054,2000-07-06,11.21875,11.375,10.65625,10.75,3153000.0,0.037572254335260125,-1.1904761904761905,1.6666666666666667,29.896907216494853,33.00327273381502,-0.3227265136121744,0.3232459927241429,1.2588240117664746,-0.10910873067499693,9.526212989588043,0.71875,-0.5720038394804376,-0.18945317268371653,-1.3470566912562347,0.9681503458888017,-0.7682549319699756,0.38934858660254257,0.15811657762063902,81.48148148148148,52.11385423156044,0.5788017592862594,7,-0.28125,0.5625,1.734375,0.921875,-2.90625,3,-0.2089136490250696,-2.7777777777777777,10.8125,3.0,10.90625,-1.4444444444444444,10.96875,-0.2089136490250696
2055,2000-07-07,11.6875,12.28125,11.4375,11.4375,4723400.0,0.04178272980501396,-5.75,0.5333333333333333,42.71844660194175,33.7093627602934,-0.7640465734847854,-0.15596144231304088,0.7439026542459928,-0.5517909691948901,10.12981663978629,1.0625,-0.5237010505670412,0.2808593273162838,-0.87506241581635,1.4367810704489177,-0.2971015442500331,0.8588201988826007,-1.1875,66.07142857142857,37.31068866646168,0.5779608715663173,7,-0.296875,-0.046875,1.265625,0.453125,-3.46875,4,-0.2406417112299465,-1.1904761904761905,11.21875,-2.7777777777777777,10.8125,3.0,10.90625,-0.2406417112299465
2056,2000-07-10,12.03125,12.25,11.75,11.75,3651400.0,0.02941176470588225,-2.5555555555555554,1.125,56.122448979591844,35.52599850550057,-1.0299449828084253,-0.5059627281376997,0.3610534885235914,-0.8692055667615275,10.766039781274198,0.5625,-0.5281655358277266,0.6121093273162845,-0.5660619832395799,1.790280637872149,0.023023672038352316,1.2011949825942168,-1.4956250000000004,85.71428571428571,51.80605691357802,0.5890856552779324,7,-0.640625,-0.4375,0.84375,0.109375,-3.96875,0,-0.26883116883116887,-5.75,11.6875,-1.1904761904761905,11.21875,-2.7777777777777777,10.8125,-0.26883116883116887
2057,2000-07-11,11.90625,12.15625,11.53125,12.0,2283600.0,-0.010389610389610393,2.076923076923077,-0.3333333333333333,57.89473684210526,37.9904930752583,-0.8415774012196664,-0.39636199198360345,0.4527551520569695,-0.71284096364991,11.430003156293967,0.625,-0.5029873305037391,0.4839843273162838,-0.699249722516269,1.6672183771488367,-0.10763269759999261,1.0756013522325603,-1.3357124999999996,78.57142857142857,39.80866312913983,0.5916170249162761,7,-0.515625,-0.3125,0.65625,0.234375,-3.78125,1,-0.28083989501312334,-2.5555555555555554,12.03125,-5.75,11.6875,-1.1904761904761905,11.21875,-0.28083989501312334
2058,2000-07-12,13.0,13.0,11.625,11.625,7790000.0,0.09186351706036744,1.0,-14.666666666666666,68.75,41.64295057387098,-1.7466876504261784,-1.5057840535835965,-0.6632776884487512,-1.774036545373761,12.295131594366085,1.375,-0.4099935100630496,1.5386718273162838,0.20296431717701324,2.8743793374555544,0.8708180722466494,2.2065255823859182,-2.39524825,100.0,56.72924790670089,0.6678537550696353,7,-1.234375,-1.25,-0.578125,-0.859375,-4.8125,2,-0.36057692307692313,2.076923076923077,11.90625,-2.5555555555555554,12.03125,-5.75,11.6875,-0.36057692307692313
2059,2000-07-13,12.9375,13.21875,12.6875,13.125,10714600.0,-0.004807692307692291,1.8333333333333333,-0.13636363636363635,77.19298245614036,46.25169465629928,-1.51667538376004,-1.4719907812958972,-0.6393577338307992,-1.676021222279104,12.993958098180347,0.53125,-0.3275310602724488,1.4464843273162842,0.005919222237196209,2.887049432395372,0.7262017747767402,2.166766879855828,-2.23693832,84.21052631578947,34.00123820346147,0.7202825525395438,7,-1.0625,-1.078125,-0.515625,-0.796875,-4.75,3,-0.3599033816425121,1.0,13.0,2.076923076923077,11.90625,-2.5555555555555554,12.03125,-0.3599033816425121
2060,2000-07-14,12.71875,12.9375,12.5625,12.9375,2916000.0,-0.016908212560386437,2.4285714285714284,1.1666666666666667,75.86206896551724,50.712559461991674,-1.1329234420462768,-1.2976195112466584,-0.4534581949767187,-1.4241642813810778,13.386721138507795,0.375,-0.1961907363237021,1.2136718273162845,-0.2706232258357524,2.6979668804683214,0.4715243007402652,1.9558193538923039,-1.8670970207999993,70.37037037037037,14.013521266102813,0.7421475265760188,7,-0.84375,-0.859375,-0.296875,-0.578125,-3.8125,4,-0.34643734643734647,1.8333333333333333,12.9375,1.0,13.0,2.076923076923077,11.90625,-0.34643734643734647
2061,2000-07-17,13.28125,13.40625,12.59375,12.75,4133600.0,0.04422604422604426,1.08,-2.4285714285714284,78.62595419847328,56.54473619111497,-1.4895398125594426,-1.8672508444549258,-1.0328753119799003,-1.946457508438268,14.31616175153497,0.8125,-0.054774872278979814,1.7199218273162842,0.05718113263448643,3.382662521998082,0.8885514799753853,2.551292174657183,-2.2875711995519996,93.33333333333333,31.1114366959998,0.8313703473408988,7,-1.3125,-1.328125,-0.859375,-1.140625,-4.6875,0,-0.38117647058823534,2.4285714285714284,12.71875,1.8333333333333333,12.9375,1.0,13.0,-0.38117647058823534
2062,2000-07-18,12.875,13.21875,12.84375,13.1875,3034600.0,-0.030588235294117694,1.0,-0.5882352941176471,76.86567164179104,62.65880187800618,-0.8656905704588134,-1.4387806559224536,-0.6526416239197381,-1.4989610319414375,15.610122984102837,0.4375,0.08742424841764063,1.2527343273162845,-0.5109228999592172,3.0163915545917863,0.37090571367853364,2.1345629409540354,-1.6883155035878392,70.17543859649122,0.8144237618126056,0.8818286136377506,7,-0.84375,-0.921875,-0.453125,-0.734375,-3.96875,1,-0.37378640776699024,1.08,13.28125,2.4285714285714284,12.71875,1.8333333333333333,12.9375,-0.37378640776699024
2063,2000-07-19,9.4375,10.375,9.1875,10.375,26268400.0,-0.2669902912621359,1.5333333333333334,3.0,40.443498130854486,63.830645312935026,2.633159032806107,1.9407026893815313,2.7052649583686694,1.9662029728976052,16.601494858859233,3.6875,0.15043202356266683,-2.084765672683716,-4.101217745195971,-0.06831360017146082,-3.0929917089398433,-1.0765396364275883,3.96875,5.9259259259259265,-64.82505452942216,1.0082260362561273,7,1.859375,1.859375,2.9453125,2.703125,-0.59375,2,-0.13907284768211925,1.0,12.875,1.08,13.28125,2.4285714285714284,12.71875,-0.13907284768211925
2064,2000-07-20,8.84375,9.5,8.78125,9.5,9620200.0,-0.0629139072847682,1.1904761904761905,0.7,37.00787401574803,63.19613724780238,3.1900547525607568,2.4509091590434977,3.1957695444141017,2.583447254098031,17.532976306680435,0.71875,0.2334604343026463,-2.545703172683716,-4.891361751914596,-0.20004459345283543,-3.718532462299155,-1.3728738830682765,4.478125,1.3513513513513513,-68.25835319324182,1.17282928961544,7,2.25,2.25,3.46875,3.296875,0.03125,3,-0.0742049469964664,1.5333333333333334,9.4375,1.0,12.875,1.08,13.28125,-0.0742049469964664
2065,2000-07-21,8.75,9.09375,8.75,8.9375,4260200.0,-0.010600706713780883,-2.6666666666666665,0.2857142857142857,36.07843137254901,60.96902418035317,3.1550921037306097,2.495392028873301,3.2092493613833604,2.6983890086146882,18.31018852274751,0.34375,0.3378869188070439,-2.526953172683715,-5.150608982350587,0.09670263698315651,-3.838781077517151,-1.2151252678502793,4.39025,0.0,-66.08052927746303,1.3118279048334363,7,2.328125,2.328125,3.4921875,3.390625,0.34375,4,-0.06428571428571428,1.1904761904761905,8.84375,1.5333333333333334,9.4375,1.0,12.875,-0.06428571428571428
2066,2000-07-24,8.53125,8.8125,8.5,8.75,5783800.0,-0.025000000000000022,-1.2222222222222223,1.1666666666666667,35.38461538461537,58.46789957396541,3.157165859976171,2.6688455282229135,3.3667032927433596,2.9400182391169025,18.860464833403995,0.3125,0.3881294289763648,-2.6300781726837155,-5.524020837421695,0.2638644920542639,-4.077049505052706,-1.183106840314725,4.345585,0.6622516556291391,-62.4320855426386,1.44697133236899,7,2.421875,2.421875,3.6171875,3.609375,0.46875,0,0.04395604395604402,-2.6666666666666665,8.75,1.1904761904761905,8.84375,1.5333333333333334,9.4375,0.04395604395604402
2067,2000-07-25,8.5,8.625,8.3125,8.59375,7209000.0,-0.00366300366300365,3.0,0.42857142857142855,35.65891472868218,54.79111232159677,2.966372613499699,2.643663066495673,3.354171569874115,2.994946486956838,19.445748146829654,0.3125,0.3504080573482131,-2.539453172683716,-5.6688147344955,0.5899083891280679,-4.104133953589608,-0.9747723917778242,4.026688200000001,9.090909090909092,-53.04139962972283,1.5646807809058922,7,2.359375,2.359375,3.6328125,3.640625,0.90625,1,0.011029411764705843,-1.2222222222222223,8.53125,-2.6666666666666665,8.75,1.1904761904761905,8.84375,0.011029411764705843
2068,2000-07-26,8.75,8.90625,8.3125,8.3125,4924600.0,0.02941176470588225,-1.7142857142857142,-4.666666666666667,34.387351778656125,50.03493113520963,2.291038233412788,2.367366532040606,3.045265788980762,2.768821938656693,19.709248191212943,0.59375,0.22836234252590515,-2.195703172683716,-5.485570747179146,1.0941644018117138,-3.8406369599314303,-0.5507693854360021,3.355269380000001,36.84210526315789,-21.899056378647188,1.6449337872477148,7,2.109375,2.109375,3.296875,3.515625,0.7265634536743164,2,0.017857142857142794,3.0,8.5,-1.2222222222222223,8.53125,-2.6666666666666665,8.75,0.017857142857142794
2069,2000-07-27,9.09375,9.15625,8.6875,8.8125,3240400.0,0.03928571428571437,1.3076923076923077,0.6428571428571429,33.33333333333333,45.30951606496698,1.5027429458394206,1.9870504601847188,2.6474047735930526,2.4452009873673184,19.777283138827425,0.46875,0.10307607344250513,-1.7640624999999996,-5.156832180065791,1.628707180065792,-3.4604473400328963,-0.06767765996710295,2.632242442000001,92.5925925925926,33.341989831456225,1.696384840032896,7,1.765625,1.765625,2.953125,3.265625,0.1875,3,-0.027491408934707917,-1.7142857142857142,8.75,3.0,8.5,-1.2222222222222223,8.53125,-0.027491408934707917
2070,2000-07-28,8.5625,8.96875,8.5625,8.90625,2323200.0,-0.05841924398625431,-1.3636363636363635,-1.2222222222222223,28.235294117647058,39.71055383376407,1.5448900594449828,2.4598262201293615,3.112217759700542,2.99918390469597,20.14795298702279,0.53125,-0.20428365726778352,-2.1781249999999996,-5.722376507723464,1.3661265077234646,-3.950250753861731,-0.40599924613826843,2.822143197800001,29.629629629629626,-25.188164231055104,1.7721257538617319,7,2.203125,2.296875,3.4921875,3.796875,0.75,4,0.03649635036496357,1.3076923076923077,9.09375,-1.7142857142857142,8.75,3.0,8.5,0.03649635036496357
2071,2000-07-31,8.28125,8.6875,8.125,8.65625,4121600.0,-0.03284671532846717,1.5714285714285714,1.0909090909090908,27.692307692307693,34.24684672826592,1.1647934445275236,2.6661046644597377,3.3072812834143335,3.2932796083030063,20.664659042122004,0.5625,-0.5754000502865306,-2.3249999999999993,-6.0328441920651965,1.382844192065198,-4.178922096032597,-0.47107790396740157,2.796178878020001,15.151515151515152,-35.1471506405384,1.8539220960325984,7,0.96875,2.484375,3.734375,4.078125,1.0,0,0.09811320754716979,-1.3636363636363635,8.5625,1.3076923076923077,9.09375,-1.7142857142857142,8.75,0.09811320754716979
2072,2000-08-01,8.75,8.875,8.34375,8.40625,4668600.0,0.05660377358490565,-1.2666666666666666,-0.9166666666666666,21.66666666666667,32.16053212113393,0.05518068430336953,2.1371014208902466,2.7610519198163033,2.822767413497484,21.249063480950063,0.59375,-0.9516944561391458,-1.7484374999999996,-5.5439115078255,2.047036507825501,-3.64617450391275,0.1492995039127507,1.9731374126576,60.60606060606061,15.908786768191703,1.8977370039127506,8,0.0625,2.015625,3.15625,3.609375,0.40625,1,0.02857142857142847,1.5714285714285714,8.28125,-1.3636363636363635,8.5625,1.3076923076923077,9.09375,0.02857142857142847
2073,2000-08-02,9.0625,9.34375,8.6875,8.75,8402800.0,0.03571428571428581,-2.0,0.9090909090909091,25.0,30.826323897161938,-0.35325570910376847,1.777928958722967,2.388217902400143,2.5098055273996316,21.423680854231566,0.65625,-1.432910861608173,-1.3484374999999993,-5.193786440004633,2.4969114400046335,-3.271111970002316,0.5742369700023175,1.3488609231386874,76.92307692307693,35.68628023474868,1.9226744700023164,8,-0.328125,1.703125,2.7734375,3.296875,0.28125,2,0.037931034482758585,-1.2666666666666666,8.75,1.5714285714285714,8.28125,-1.3636363636363635,8.5625,0.037931034482758585
2074,2000-08-03,8.875,9.1875,8.6875,9.1875,5918400.0,-0.020689655172413834,2.2,-1.0,25.10121457489879,29.60663314186747,-0.17976046008819146,1.8770768557350213,2.515990902000304,2.6992414625729424,22.30833870950748,0.5,-1.9288061699339032,-1.4187499999999993,-5.303097808157354,2.465597808157356,-3.3609239040786765,0.5234239040786779,1.2619976123620447,61.53846153846154,22.995993295059733,1.9421739040786776,8,-0.140625,1.890625,2.8828125,3.484375,0.65625,3,0.06778179759710601,-2.0,9.0625,-1.2666666666666666,8.75,1.5714285714285714,8.28125,0.06778179759710601
2075,2000-08-04,8.875,8.96875,8.78125,8.96875,1530800.0,0.0,3.0,0.3,19.213973799126634,27.809895187924276,-0.1789869196019751,1.7450368300873578,2.455032460237039,2.7031929453327876,23.293792277736873,0.1875,-1.9667635268270267,-1.2781249999999993,-5.153650219074725,2.5974002190747267,-3.2158876095373614,0.6596376095373628,1.0205578988786002,61.53846153846154,28.69042940221027,1.937762609537363,8,-0.140625,1.890625,2.796875,3.484375,0.625,4,0.045774647887323994,2.2,8.875,-2.0,9.0625,-1.2666666666666666,8.75,0.045774647887323994
2076,2000-08-07,8.796875,8.875,8.6875,8.78125,1482000.0,-0.008802816901408494,1.1818181818181819,-0.16666666666666666,20.13729977116705,26.085271303755924,-0.06618012096628334,1.653186230753544,2.4529079725474787,2.77986551728657,24.366965299844768,0.1875,-1.924451495811775,-1.1945312500000007,-5.009530902406514,2.6204684024065132,-3.1020310762032572,0.7129685762032558,0.8862159510131686,45.3125,16.476192282326075,1.907499826203257,8,-0.0625,1.96875,2.8125,3.5625,0.578125,0,0.05861456483126104,3.0,8.875,2.2,8.875,-2.0,9.0625,0.05861456483126104
2077,2000-08-08,8.5625,8.84375,8.53125,8.8125,4654000.0,-0.026642984014209614,1.0,-16.0,37.93103448275862,26.479013826433977,0.19891039576110536,1.7119860931672122,2.6147446766988267,2.9839669278461205,25.970370318180525,0.3125,-1.8698176812683478,-1.26171875,-5.015977228429769,2.4925397284297697,-3.1388479892148844,0.6154104892148844,0.9336200368915879,3.8461538461538463,-26.736131836820057,1.8771292392148848,8,0.171875,2.203125,2.9375,3.796875,0.65625,1,0.08394160583941601,1.1818181818181819,8.796875,3.0,8.875,2.2,8.875,0.08394160583941601
2078,2000-08-09,8.3125,8.59375,8.21875,8.59375,4220400.0,-0.029197080291970767,1.6666666666666667,1.125,41.904761904761905,27.43139477881493,0.4250200491861218,1.6788816073033104,2.7706793809011643,3.215903512274572,26.536246982861016,0.375,-1.7926920425423987,-1.27734375,-4.773198246922213,2.218510746922213,-3.0252709984611066,0.4705834984611066,1.0190856324645967,9.67741935483871,-23.586083870349334,1.7479272484611066,8,0.421875,2.453125,3.140625,4.234375,1.21875,2,0.10150375939849621,1.0,8.5625,1.1818181818181819,8.796875,3.0,8.875,0.10150375939849621
2079,2000-08-10,8.28125,8.53125,8.15625,8.375,3144600.0,-0.003759398496240629,-1.1818181818181819,0.3333333333333333,42.71844660194175,29.040633943736566,0.3675481351707397,1.4160108097529118,2.7136210150194664,3.2372075438737795,26.881764830629823,0.375,-1.7143648154517699,-1.0757812500000004,-4.237104280284811,2.0855417802848093,-2.6564427651424047,0.504880265142404,0.9055453565688456,15.384615384615385,-21.17412686791311,1.5806615151424048,8,0.453125,2.484375,3.140625,4.265625,1.28125,3,0.1283018867924528,1.6666666666666667,8.3125,1.0,8.5625,1.1818181818181819,8.796875,0.1283018867924528
2080,2000-08-11,8.3125,8.59375,8.21875,8.40625,7580000.0,0.0037735849056603765,-1.6666666666666667,1.0,46.391752577319586,31.11835004207122,0.3320219341308466,1.0938103114550852,2.619805795590665,3.1980882128531825,27.44978752956626,0.375,-1.641727241585622,-0.82421875,-3.5882915005313905,1.9398540005313905,-2.2062551252656952,0.5578176252656952,0.7468799137805835,21.73913043478261,-18.560523409972177,1.3820363752656952,8,0.4375,2.453125,3.046875,4.234375,1.0625,4,0.14661654135338353,-1.1818181818181819,8.28125,1.6666666666666667,8.3125,1.0,8.5625,0.14661654135338353
2081,2000-08-14,8.21875,8.40625,8.1875,8.3125,2896800.0,-0.011278195488721776,-1.8,1.0,45.45454545454546,33.76144768516886,0.4648588441501307,0.8314742818694132,2.6677524993321065,3.2803499987678855,27.48471944131925,0.21875,-1.5895491683140968,-0.6648437499999993,-2.647640729274382,1.3179532292743836,-1.6562422396371907,0.32655473963719217,0.7285043241269129,9.090909090909092,-33.70416475777286,0.9913984896371912,8,0.53125,2.546875,3.296875,4.328125,0.90625,0,0.1558935361216729,-1.6666666666666667,8.3125,-1.1818181818181819,8.28125,1.6666666666666667,8.3125,0.1558935361216729
2082,2000-08-15,8.0625,8.25,7.96875,8.25,3237000.0,-0.019011406844106515,2.0,2.0,38.54166666666667,35.266077314798494,0.5736574541638397,0.6415926063855988,2.768387154435164,3.4240865679367154,27.60792985781032,0.28125,-1.4458248399179539,-0.5804687499999996,-1.2701538987748915,0.1092163987748922,-0.9253113243874456,-0.23562617561255372,0.7860838052316836,15.0,-27.368792422586274,0.34484257438744614,8,0.515625,2.625,3.4296875,4.484375,1.21875,1,0.16279069767441867,-1.8,8.21875,-1.6666666666666667,8.3125,-1.1818181818181819,8.28125,0.16279069767441867
2083,2000-08-16,8.125,8.1875,7.75,7.9375,6857200.0,0.007751937984496138,1.8,-1.0,32.18390804597702,36.05304325602941,0.40698703451469953,0.5014303477701851,2.652873702167911,3.3473136391449536,27.75682470106516,0.4375,-1.2632704653684215,-0.4523437500000007,-1.0696878965099614,0.1650003965099609,-0.7610158232549811,-0.14367167674502035,0.6004070724992481,44.44444444444444,8.080447165086923,0.3086720732549807,8,0.234375,2.453125,3.3671875,4.421875,0.875,2,0.13461538461538458,2.0,8.0625,-1.8,8.21875,-1.6666666666666667,8.3125,0.13461538461538458
2084,2000-08-17,8.1875,8.375,8.03125,8.15625,3514600.0,0.007692307692307665,-1.4444444444444444,0.16666666666666666,41.66666666666666,38.5477869079783,0.26452730706636274,0.40817211785482854,2.536993482816934,3.2737530835975477,27.490167356699203,0.34375,-1.068600340162149,-0.35703125000000036,-0.9844341145460866,0.2703716145460868,-0.6707326822730444,-0.04332981772695632,0.38184194089936874,51.85185185185185,14.031404196138752,0.3137014322730436,8,0.125,2.390625,3.5703125,4.359375,0.8125,3,0.16412213740458026,1.8,8.125,2.0,8.0625,-1.8,8.21875,0.16412213740458026
2085,2000-08-18,8.1875,8.375,8.1875,8.375,4649400.0,0.0,1.0,-6.0,47.61904761904762,41.6013144466317,0.17517078691144405,0.38353432802065157,2.475460633738498,3.2670709996838614,27.187067663066056,0.1875,-0.9169013182673638,-0.3289062499999993,-0.9678522204269555,0.31003972042695604,-0.6483792352134774,-0.009433264786521178,0.2507472303554703,66.66666666666666,24.90559607970414,0.31947298521347767,8,0.109375,2.390625,3.6796875,4.359375,0.3125,4,0.16793893129770998,-1.4444444444444444,8.1875,1.8,8.125,2.0,8.0625,0.16793893129770998
2086,2000-08-21,8.90625,9.0,8.0,8.40625,12321000.0,0.08778625954198471,1.9090909090909092,-2.6666666666666665,53.52112676056338,43.33354692194334,-0.5882986664398171,-0.3222005312464411,1.700246178336716,2.5492433879039567,26.258046890083776,1.0,-0.7322140732705176,0.37109375,-0.2912661998194661,1.033453699819466,0.03991377509026783,0.7022737249097322,-1.15625,92.5,50.928250222116745,0.331179974909733,8,-0.53125,1.671875,2.9609375,3.640625,-0.71875,0,0.05263157894736836,1.0,8.1875,-1.4444444444444444,8.1875,1.8,8.125,0.05263157894736836
2087,2000-08-22,8.59375,8.875,8.5,8.84375,4154200.0,-0.03508771929824561,1.4,-0.5,39.43661971830985,43.05930890122644,-0.30273556329197504,-0.0024421069630680137,1.949471400810264,2.8663466755098064,25.14522330743263,0.40625,-0.5145027318499515,0.05390625000000071,-0.6087329949246563,0.7165454949246577,-0.2774133724623269,0.3852258724623283,-0.8187499999999996,67.5,29.144164556691543,0.3313196224623285,8,-0.21875,1.890625,3.3671875,3.953125,-0.1875,1,0.06181818181818177,1.9090909090909092,8.90625,1.0,8.1875,-1.4444444444444444,8.1875,0.06181818181818177
2088,2000-08-23,8.90625,9.09375,8.65625,8.9375,4233200.0,0.036363636363636376,1.5454545454545454,0.125,50.66666666666667,43.94244446397366,-0.5835180675730651,-0.3189908813582818,1.5639340913321895,2.5518313210967936,24.24272153260498,0.5,-0.29723273983954,0.3585937500000007,-0.31801518468329704,1.0352026846832985,0.020289282658351837,0.6968982173416496,-1.10675,82.85714285714286,45.47431426592232,0.3383044673416491,8,-0.484375,0.15625,3.0859375,3.640625,-0.6875,2,0.042105263157894646,1.4,8.59375,1.9090909090909092,8.90625,1.0,8.1875,0.042105263157894646
2089,2000-08-24,8.84375,9.09375,8.8125,9.03125,3017400.0,-0.007017543859649145,-1.25,6.0,49.350649350649356,44.2712107721214,-0.4837029250861775,-0.29110570875563013,1.5471349151532632,2.616921805932492,23.650114200464873,0.28125,-0.25790668705411335,0.30859375,-0.3339139136598881,0.9511014136598881,-0.012660081829944048,0.629847581829944,-0.9924799999999996,77.14285714285715,41.04688730650327,0.3212538318299439,8,-0.421875,-0.21875,2.453125,3.046875,-0.84375,3,0.0176678445229681,1.5454545454545454,8.90625,1.4,8.59375,1.9090909090909092,8.90625,0.0176678445229681
2090,2000-08-25,8.875,8.9375,8.71875,8.84375,3547600.0,0.0035335689045936647,1.8,-0.16666666666666666,51.65562913907284,44.96022007040223,-0.47692501270244314,-0.31383403499424745,1.4322915843722122,2.5849774933243523,22.97304012036551,0.21875,-0.21813438447503408,0.32421875,-0.3360427207097434,0.9844802207097443,-0.005911985354872584,0.6543494853548726,-0.9740307999999995,80.0,43.20806984963022,0.33013073535487203,8,-0.453125,-0.328125,2.21875,2.8125,-0.6875,4,0.014084507042253502,-1.25,8.84375,1.5454545454545454,8.90625,1.4,8.59375,0.014084507042253502
2091,2000-08-28,9.09375,9.3125,8.875,8.875,3755000.0,0.02464788732394374,-3.0,7.0,61.333333333333336,47.49262747780964,-0.6241383358754806,-0.493915878300232,1.139833549617295,2.367796099291102,21.650178831042478,0.4375,-0.17084350622118905,0.5023437499999996,-0.18741591864790763,1.1921034186479078,0.15746391567604512,0.8472235843239542,-1.1450695679999994,73.07692307692307,30.79082995398163,0.34487983432395397,8,-0.5625,-0.546875,1.984375,2.578125,-1.3125,0,-0.06529209621993126,1.8,8.875,-1.25,8.84375,1.5454545454545454,8.90625,-0.06529209621993126
2092,2000-08-29,9.0,9.375,9.0,9.21875,3625200.0,-0.010309278350515427,-2.4285714285714284,-1.0,65.71428571428572,51.21822499651061,-0.42847791153618076,-0.40103759815113804,1.1733853922159092,2.460589584788652,20.50842723530696,0.375,-0.1396692942469091,0.39609375000000036,-0.3145133703137777,1.1067008703137793,0.040790189843111335,0.7513973101568894,-0.9694903939199992,47.82608695652174,1.3567547989449125,0.35530356015688935,8,-0.3125,-0.4375,1.953125,2.265625,-1.09375,1,-0.09027777777777779,-3.0,9.09375,1.8,8.875,-1.25,8.84375,-0.09027777777777779
2093,2000-08-30,9.40625,9.65625,9.15625,9.25,6941000.0,0.04513888888888884,-1.9090909090909092,-0.7142857142857143,71.95121951219512,54.58317531268043,-0.7083614292407443,-0.8223780285831666,0.7174687849485064,2.0577315770837963,20.162805161399724,0.65625,-0.08284207889715489,0.78515625,0.013812809550252325,1.5564996904497477,0.39948452977512616,1.1708279702248738,-1.2681811624063997,73.33333333333333,21.98469656196422,0.38567172022487384,8,-0.578125,-0.703125,1.453125,1.640625,-1.78125,2,-0.10631229235880402,-2.4285714285714284,9.0,-3.0,9.09375,1.8,8.875,-0.10631229235880402
2094,2000-08-31,9.476563453674316,9.9375,9.4375,9.46875,4476200.0,0.0074751844437810355,-13.222029323604009,0.050006103515625,72.37238250003574,57.333545855012446,-0.6443522574241278,-0.8909948696637873,0.5952668845624487,1.9902554743881318,19.960345465134907,0.53125,0.020742217486191095,0.8253915309906006,-0.029978741620691807,1.680761803601892,0.3977063946849544,1.2530766672962468,-1.1866764998400754,62.1795654296875,6.792829503617796,0.42768513630564586,8,-0.5078134536743164,-0.6328134536743164,1.3828115463256836,1.3984365463256836,-1.9453134536743164,3,-0.132728858918433,-1.9090909090909092,9.40625,-2.4285714285714284,9.0,-3.0,9.09375,-0.132728858918433
2095,2000-09-01,9.28125,9.5625,9.1875,9.5,1454600.0,-0.020610156269104896,1.1818181818181819,-27.99658244843159,69.65316532330617,59.12599458420609,-0.3101947302120287,-0.6995520742927361,0.7514714653116776,2.1877983195812867,19.576254028036306,0.375,0.14252468972933308,0.6097655773162849,-0.2863105898778464,1.5058417445104162,0.16172749371921924,1.0578036609133505,-0.7936494806258683,38.23529411764706,-22.057134282259796,0.44803808359706543,9,-0.0625,-0.4375,1.578125,1.59375,-1.8125,4,-0.13804713804713808,-13.222029323604009,9.476563453674316,-1.9090909090909092,9.40625,-2.4285714285714284,9.0,-0.13804713804713808
2096,2000-09-05,9.3125,9.4375,8.9375,9.28125,3381000.0,0.0033670033670034627,2.5555555555555554,-0.14285714285714285,74.24240630740537,62.9933042052167,-0.31039982428809054,-0.7274909347246705,0.6857065550492667,2.1529943807777414,18.911411862290773,0.5,0.23346779145419916,0.6152343273162835,-0.3246323014263801,1.5551009560589462,0.14530101294495168,1.0851676416876153,-0.6509115429507641,37.5,-27.343417447204246,0.4699333143713315,9,-0.015625,-0.46875,1.5,1.5625,-1.8125,1,-0.12080536912751683,1.1818181818181819,9.28125,-13.222029323604009,9.476563453674316,-1.9090909090909092,9.40625,-0.12080536912751683
2097,2000-09-06,9.28125,9.375,8.9375,9.25,1280600.0,-0.003355704697986628,3.0,1.0,72.69936950356363,65.44138229820526,-0.19151172873973188,-0.6741996532965384,0.6783445892725428,2.174983937086715,18.044286572916413,0.4375,0.3155896286655153,0.5480468273162842,-0.4245194912512087,1.520613145883777,0.06176366803253863,1.0343299866000297,-0.4665521577966718,34.375,-31.683540554715137,0.4862831592837462,9,0.046875,-0.4375,0.7265625,1.5,-2.03125,2,-0.16161616161616166,2.5555555555555554,9.3125,1.1818181818181819,9.28125,-13.222029323604009,9.476563453674316,-0.16161616161616166
2098,2000-09-07,9.15625,9.40625,9.15625,9.15625,1010400.0,-0.013468013468013518,0.0,0.0,68.56286068278919,67.57607244622079,-0.030530480456855358,-0.5088352075801019,0.7725583678277577,2.295890291411256,16.827118900625322,0.25,0.33093879121183,0.38085932731628347,-0.5880615770138782,1.3497802316464451,-0.10360112484879735,0.8653197794813643,-0.21875,21.875,-44.081180340348595,0.48446045216508077,9,0.171875,-0.3125,0.6328125,1.625,-1.71875,3,-0.13651877133105805,3.0,9.28125,2.5555555555555554,9.3125,1.1818181818181819,9.28125,-0.13651877133105805
2099,2000-09-08,9.34375,9.375,9.125,9.125,1956200.0,0.020477815699658786,-1.2857142857142858,100.0,70.67037696514316,69.68882220467304,-0.15605793006792013,-0.6457626262732141,0.5485122328262868,2.110335123565104,15.457978842051794,0.25,0.41747974738727756,0.5152343273162838,-0.4561183564868667,1.4865870111194344,0.029557985414708554,1.000910669217859,-0.40625,65.0,-0.8305222837911685,0.48567634190157544,9,0.0625,-0.5,0.40625,1.421875,-1.5,4,-0.18394648829431437,0.0,9.15625,3.0,9.28125,2.5555555555555554,9.3125,-0.18394648829431437
2100,2000-09-11,9.53125,9.59375,9.3125,9.53125,3517800.0,0.02006688963210701,3.5,0.0,63.793091836365306,69.96212870500993,-0.26896372071833063,-0.7771186844078368,0.3241283815059752,1.910421828067241,14.283469980563352,0.28125,0.4600300891735092,0.6417968273162842,-0.3460284773737694,1.6296221320063387,0.1478841749712565,1.1357094796613119,-0.4737500000000008,90.47619047619048,26.8617344296854,0.4939126523450272,9,-0.09375,-0.6875,0.21875,1.234375,-1.78125,0,-0.20983606557377055,-1.2857142857142858,9.34375,0.0,9.15625,3.0,9.28125,-0.20983606557377055
2101,2000-09-12,9.5,9.6875,9.375,9.6875,2467800.0,-0.003278688524590123,2.3333333333333335,-100.0,72.83462372102635,70.75327737242556,-0.19447844315904028,-0.6798134299652396,0.3153560672728428,1.9114867242011613,13.073911733466822,0.3125,0.5151815125893169,0.5464843273162838,-0.4242331565618187,1.5172018111943855,0.06112558537723345,1.0318430692553342,-0.375,75.0,11.386410896661253,0.4853587419390508,9,-0.0625,-0.65625,0.25,1.265625,-1.46875,1,-0.21381578947368418,3.5,9.53125,-1.2857142857142858,9.34375,0.0,9.15625,-0.21381578947368418
2102,2000-09-13,9.375,9.5,9.3125,9.5,1867600.0,-0.013157894736842146,2.0,0.6666666666666666,63.043464415480194,69.7635268061239,-0.011947018039553114,-0.4758390944869646,0.40007093876691613,2.01275290726052,11.501410757260174,0.1875,0.5633238575060844,0.3558593273162849,-0.5354432506248905,1.2471619052574603,-0.08979196165430281,0.8015106162868726,-0.15249999999999986,44.44444444444444,-16.04366040739024,0.4456512889705878,9,0.0625,-0.53125,0.375,1.390625,-1.5,2,-0.19999999999999996,2.3333333333333335,9.5,3.5,9.53125,-1.2857142857142858,9.34375,-0.19999999999999996
2103,2000-09-14,9.21875,9.3125,9.15625,9.1875,2807800.0,-0.01666666666666672,-2.3333333333333335,-0.25,59.91734536683101,68.37963379132339,0.12841310048852783,-0.24606246740498072,0.5164118846312729,2.1356370060364576,9.479845974320883,0.21875,0.5663819321154477,0.1449218273162849,-0.6436863061416691,0.9335299607742389,-0.24938223941269122,0.539225894045261,0.71875,16.666666666666664,-39.99153181016802,0.3943040667289767,9,0.09375,-0.375,0.53125,1.546875,-1.3125,3,-0.21355932203389827,2.0,9.375,2.3333333333333335,9.5,3.5,9.53125,-0.21355932203389827
2104,2000-09-15,9.53125,9.5625,9.125,9.125,4199800.0,0.03389830508474567,-1.1538461538461537,13.0,65.10790040125092,67.87460435553946,-0.19614005280522306,-0.4771965168865595,0.15371461410951248,1.7712906039451468,7.922966643623865,0.4375,0.5766052717804353,0.3902343273162838,-0.3037112399451818,1.0841798945777494,0.04326154368555102,0.7372071109470166,0.390625,72.22222222222221,17.75170281708678,0.3469727836307324,9,-0.21875,-0.6875,0.21875,1.234375,-1.53125,4,-0.21967213114754103,-2.3333333333333335,9.21875,2.0,9.375,2.3333333333333335,9.5,-0.21967213114754103
2105,2000-09-18,9.5625,9.6875,9.4375,9.53125,1859400.0,0.003278688524590123,-1.2857142857142858,0.07692307692307693,61.811012269496395,66.49333835132734,-0.20484036975917697,-0.42177802044654555,0.05648398682554756,1.6928392981410454,6.368709785533689,0.25,0.5308488753401406,0.3527343273162842,-0.2019277868337408,0.9073964414663092,0.0754032702412708,0.6300653843912976,0.32750000000000057,77.77777777777779,24.600820334535435,0.27733105707501265,9,-0.25,-0.71875,0.1875,1.203125,-1.59375,0,-0.1797385620915033,-1.1538461538461537,9.53125,-2.3333333333333335,9.21875,2.0,9.375,-0.1797385620915033
2106,2000-09-19,9.375,9.625,9.0625,9.0625,2069600.0,-0.019607843137254943,-2.6,10.0,59.02254810988521,64.97369152980752,-0.008428782688719494,-0.20802543055477507,0.16338243017933607,1.8335643855951798,5.664622771079131,0.5625,0.4704671664339113,0.14179682731628418,-0.39828739231160526,0.6818810469441736,-0.12824528249766054,0.4118389371302289,0.48440000000000083,50.0,-3.6946097988185684,0.2700421098139445,9,0.0,-0.53125,0.3828125,1.390625,-1.40625,1,-0.17333333333333334,-1.2857142857142858,9.5625,-1.1538461538461537,9.53125,-2.3333333333333335,9.21875,-0.17333333333333334
2107,2000-09-20,9.125,9.25,9.03125,9.25,1550800.0,-0.026666666666666616,2.5,-0.4,42.682934091028635,62.098144130723014,0.24258691386405395,0.08834462792777131,0.33224376233491526,2.0388526542754324,4.911654351105218,0.34375,0.4224049545494353,-0.13476567268371653,-0.5876461190387818,0.31811477367134877,-0.36120589586125007,0.09167455049381701,0.6865860000000001,14.285714285714285,-35.39940659526441,0.22644022317753304,9,0.234375,-0.28125,0.6328125,1.640625,-1.09375,2,-0.11986301369863017,-2.6,9.375,-1.2857142857142858,9.5625,-1.1538461538461537,9.53125,-0.11986301369863017
2108,2000-09-21,9.28125,9.28125,8.9375,9.03125,1104400.0,0.017123287671232834,1.75,-2.0,45.136165331572734,59.26100950477075,0.11838196993179295,-0.04044445057474988,0.05973760337716172,1.8378466133583693,4.594585313176877,0.34375,0.36203242741213515,0.002734327316284535,-0.41846329207728594,0.423931946709855,-0.2078644823805007,0.21333313701306977,0.46790911999999985,45.83333333333333,-2.1774982767078015,0.21059880969678493,9,0.03125,-0.4375,0.3515625,1.40625,-1.25,3,-0.1515151515151515,2.5,9.125,-2.6,9.375,-1.2857142857142858,9.5625,-0.1515151515151515
2109,2000-09-22,9.0,9.5,9.0,9.3125,2707800.0,-0.030303030303030276,-2.2,-1.25,43.28358208955223,56.98217508845819,0.3863745854085803,0.26679006894874036,0.2210812147600585,2.064766144281224,4.27517090615879,0.5,0.30047315286570075,-0.28632817268371547,-0.6783578173548648,0.10570147198743385,-0.482342995019291,-0.09031335034813992,0.6679932080000004,8.333333333333332,-39.2239213179854,0.19601482233557485,9,0.3125,-0.03125,0.46875,1.578125,-0.875,4,-0.12152777777777779,1.75,9.28125,2.5,9.125,-2.6,9.375,-0.12152777777777779
2110,2000-09-25,9.0,9.03125,8.875,9.03125,3281200.0,0.0,9.0,0.1,42.42424242424243,53.603243833259974,0.33871097187365784,0.29158460651352414,0.10575466139971113,2.014374862129557,3.698734584109981,0.15625,0.25789674809029073,-0.2925781726837151,-0.6602239139987862,0.075067568631356,-0.47640104334125155,-0.10875530202617867,0.5949438871999995,16.666666666666664,-30.834152493595575,0.1838228706575359,9,0.28125,-0.03125,0.4453125,1.578125,-1.03125,0,-0.11111111111111116,-2.2,9.0,1.75,9.28125,2.5,9.125,-0.11111111111111116
2111,2000-09-26,8.5,8.96875,8.125,8.875,3314200.0,-0.05555555555555558,2.0,12.0,34.5679012345679,50.439292368714156,0.7620849254127045,0.7850726863097677,0.4641064500347518,2.4655542560966985,4.307803039854203,0.875,0.17437402204990526,-0.7628906726837155,-1.2682403009392775,-0.2575410444281534,-1.0155654868114965,-0.5102158585559344,1.008550620735999,27.27272727272727,-20.984231694047676,0.25267481412778103,9,0.40625,0.46875,0.9375,2.078125,-0.71875,1,-0.0625,9.0,9.0,-2.2,9.0,1.75,9.28125,-0.0625
2112,2000-09-27,8.1875,8.53125,8.03125,8.3125,3880600.0,-0.03676470588235292,-1.2857142857142858,0.3333333333333333,32.18390804597702,47.35779933306371,0.9928303327835337,1.089437218383111,0.6415031375433635,2.7249249477837463,5.0969625034303565,0.5,0.09573093204982364,-1.034765672683715,-1.725667821716593,-0.34386352365083717,-1.380216747200155,-0.6893145981672752,1.1273535338329594,10.638297872340425,-39.26395956237864,0.3454510745164391,9,0.671875,0.796875,1.2890625,2.390625,-0.125,2,-0.026717557251908386,2.0,8.5,9.0,9.0,-2.2,9.0,-0.026717557251908386
2113,2000-09-28,8.40625,9.46875,8.28125,8.375,3868600.0,0.026717557251908497,-9.857142857142858,-0.25,32.95454545454545,43.78520433898533,0.7227071873331017,0.834725271752216,0.3982240353086368,2.4472916266494114,4.9610163554357625,1.28125,-0.00033913679764907556,-0.7660156726837162,-1.5405340355082782,0.008502690140845814,-1.1532748540959972,-0.3787564912714352,-0.375,25.53191489361702,-21.532756268388354,0.3872591814122813,9,0.453125,0.578125,1.0234375,2.171875,-0.15625,3,-0.044609665427509326,-1.2857142857142858,8.1875,2.0,8.5,9.0,9.0,-0.044609665427509326
2114,2000-09-29,8.21875,8.375,8.15625,8.3125,4380000.0,-0.022304832713754608,1.0,-3.0,26.13636363636364,39.82135449085946,0.7872362536505335,0.9730502547803308,0.577651695393337,2.5667356060924824,4.275656404347205,0.25,-0.07177805230767831,-0.890625,-1.7596128034998433,-0.02163719650015672,-1.3251189017499208,-0.45613109825007925,-0.1875,13.043478260869565,-27.35138578500252,0.4344939017499213,9,0.609375,0.765625,0.5234375,2.359375,-0.1875,4,-0.02281368821292773,-9.857142857142858,8.40625,-1.2857142857142858,8.1875,2.0,8.5,-0.02281368821292773
2115,2000-10-02,8.0,8.34375,7.9375,8.3125,3445600.0,-0.026615969581749055,1.1666666666666667,3.3333333333333335,24.468085106382986,35.98196971269255,0.8504735419417724,1.149843696511578,0.7886433323068847,2.7284399551318295,4.139332601924192,0.40625,-0.13750064602240109,-1.0453124999999996,-2.0406707649768823,-0.04995423502311702,-1.542991632488441,-0.5476333675115583,1.46875,4.081632653061225,-30.616674745555382,0.4976791324884413,10,0.71875,0.9375,0.5234375,2.578125,0.03125,0,0.015625,1.0,8.21875,-9.857142857142858,8.40625,-1.2857142857142858,8.1875,0.015625
2116,2000-10-03,8.1875,8.3125,7.8125,8.25,3490400.0,0.0234375,4.333333333333333,0.2,30.20833333333333,34.595902961837524,0.5328467628435494,0.9209581091226937,0.6024558202024313,2.495881856952934,4.532532626645376,0.5,-0.24779061911594447,-0.8015624999999993,-1.8585868969075552,0.2554618969075575,-1.3300746984537781,-0.27305030154622045,1.2506249999999994,22.641509433962266,-10.376849843091431,0.5285121984537783,10,0.46875,0.6875,0.296875,2.390625,-0.3125,1,-0.026717557251908386,1.1666666666666667,8.0,1.0,8.21875,-9.857142857142858,8.40625,-0.026717557251908386
2117,2000-10-04,7.78125,7.9375,7.59375,7.59375,4240600.0,-0.04961832061068705,-2.6666666666666665,-3.0,27.884615384615387,32.67906407884226,0.8140461995832151,1.274409635785922,1.0063321432958112,2.8637344906845357,5.074876817443102,0.59375,-0.3699781631654666,-1.1328125,-2.3087211282418227,0.04309612824182274,-1.7207668141209105,-0.5448581858790895,1.591849999999999,10.0,-24.050431133946987,0.5879543141209114,10,0.765625,0.984375,0.7578125,2.796875,-0.09375,2,0.0,4.333333333333333,8.1875,1.1666666666666667,8.0,1.0,8.21875,0.0
2118,2000-10-05,7.90625,8.3125,7.84375,7.9375,3074000.0,0.016064257028112428,-5.0,-0.16666666666666666,23.469387755102034,30.477486930570016,0.5291352214020524,1.1077564534743871,0.8723025569597844,2.6921916279132567,5.33401846051066,0.53125,-0.48110397243069514,-0.9453125,-2.1974283080267174,0.3068033080267174,-1.5713704040133596,-0.3192545959866404,1.3600889999999985,40.0,10.332813849940852,0.6260579040133589,10,0.625,0.859375,0.71875,2.671875,-0.4375,3,0.01976284584980248,-2.6666666666666665,7.78125,4.333333333333333,8.1875,1.1666666666666667,8.0,0.01976284584980248
2119,2000-10-06,7.625,8.25,7.40625,8.25,5786000.0,-0.035573122529644285,1.7,20.0,20.754716981132077,28.069761881335538,0.6647338920670869,1.3213881156831278,1.1299868651636658,2.9257887445722943,5.919645733743982,0.84375,-0.5496782216987164,-1.140625,-2.4831695939863483,0.20191959398634918,-1.811897296993175,-0.46935270300682497,1.5409836599999984,23.333333333333332,-0.23793420888599215,0.6712722969931745,10,0.8125,1.046875,1.140625,2.953125,-0.1875,4,0.08196721311475419,-5.0,7.90625,-2.6666666666666665,7.78125,4.333333333333333,8.1875,0.08196721311475419
2120,2000-10-09,7.53125,7.78125,7.5,7.625,1127800.0,-0.012295081967213073,-2.6,0.15,21.359223300970868,26.602130999824755,0.59030905007792,1.3255840062514288,1.2157223122453722,2.968362061083539,6.1000921216451385,0.28125,-0.6480112516975218,-1.1343750000000004,-2.533549451144923,0.2647994511449223,-1.8339622255724617,-0.434787774427539,1.4939549671999988,13.793103448275861,-6.169279542101702,0.6995872255724614,10,0.90625,1.015625,1.375,3.046875,-0.03125,0,0.06639004149377592,1.7,7.625,-5.0,7.90625,-2.6666666666666665,7.78125,0.06639004149377592
2121,2000-10-10,7.46875,7.6875,7.34375,7.46875,3117200.0,-0.008298755186721962,-1.75,-0.0,22.68041237113401,25.546187035953306,0.5488612773021089,1.294473641446917,1.2783831764561242,2.9713177863816593,6.1948493163140705,0.34375,-0.7326689802703221,-1.0953125000000004,-2.5338097227530607,0.3431847227530591,-1.8145611113765305,-0.3760638886234702,1.4269385698239994,12.903225806451612,-7.455948760624263,0.7192486113765298,10,0.9375,1.046875,1.5625,3.109375,-0.1875,1,0.07531380753138084,-2.6,7.53125,1.7,7.625,-5.0,7.90625,0.07531380753138084
2122,2000-10-11,7.5,7.65625,7.28125,7.5,4805400.0,0.004184100418409997,1.4,0.0,19.354838709677423,24.035108508745747,0.4579969496427907,1.1758367557874507,1.2325489595535366,2.882595590655992,6.472996815915357,0.375,-0.8254745088381359,-0.9703125000000004,-2.430512980782959,0.48988798078295837,-1.7004127403914797,-0.240212259608521,1.240494712841599,21.21212121212121,3.906911766689632,0.7301002403914792,10,0.328125,0.984375,1.5703125,3.078125,-0.03125,2,0.050000000000000044,-1.75,7.46875,-2.6,7.53125,1.7,7.625,0.050000000000000044
2123,2000-10-12,7.25,7.5625,7.1875,7.4375,1948800.0,-0.033333333333333326,-1.4,-100.0,19.565217391304344,23.304981148183607,0.5886359850772749,1.3394550318429417,1.4546846755060319,3.080570789007842,7.175570044896143,0.375,-0.8669448998010703,-1.1218749999999993,-2.6341466226016212,0.39039662260162267,-1.8780108113008094,-0.3657391886991883,1.315385347300607,5.88235294117647,-12.03899126941091,0.7561358113008109,10,0.515625,1.1875,1.8359375,3.328125,0.25,3,0.06034482758620685,1.4,7.5,-1.75,7.46875,-2.6,7.53125,0.06034482758620685
2124,2000-10-13,7.4375,7.65625,7.25,7.34375,4924800.0,0.02586206896551735,-1.8888888888888888,-0.5,24.48979591836735,23.30739346062631,0.31140947277996034,1.0403955284856465,1.2469692668708205,2.843604018241397,7.3193917411099,0.40625,-0.8740033852998916,-0.8296875000000004,-2.293122732909495,0.6337477329094945,-1.5614051164547487,-0.09796988354525293,0.9349813986785218,42.10526315789473,23.032754005694983,0.7317176164547476,10,0.3125,1.0,1.6484375,3.140625,0.15625,4,0.004201680672268893,-1.4,7.25,1.4,7.5,-1.75,7.46875,0.004201680672268893
2125,2000-10-16,7.84375,7.9375,7.4375,7.4375,6350600.0,0.054621848739495826,-1.4615384615384615,4.333333333333333,38.94736842105262,24.27839735926179,-0.1333596255984153,0.5257335683240001,0.8248077207952988,2.3897473749795637,7.0053242677626635,0.5,-0.893613731112632,-0.33750000000000036,-1.6773006528859042,1.0023006528859026,-1.0074003264429514,0.3324003264429507,0.3628340028635293,87.5,66.59524557316877,0.6699003264429515,10,-0.09375,0.59375,1.28125,2.734375,-0.65625,0,-0.05179282868525892,-1.8888888888888888,7.4375,-1.4,7.25,1.4,7.5,-0.05179282868525892
2126,2000-10-17,7.75,7.84375,7.5625,7.78125,3216800.0,-0.01195219123505975,2.6,-0.07692307692307693,42.04545454545454,25.851823932688358,-0.12091039014532345,0.5180619106621123,0.9037473175034112,2.4263797202374544,7.531962970493819,0.28125,-0.8819330174739539,-0.34999999999999964,-1.577360775682525,0.8773607756825257,-0.9636803878412632,0.263680387841263,0.31391224246263505,75.0,50.6156344549795,0.6136803878412628,10,0.0,0.6875,1.390625,2.828125,-0.65625,1,-0.032258064516129004,-1.4615384615384615,7.84375,-1.8888888888888888,7.4375,-1.4,7.25,-0.032258064516129004
2127,2000-10-18,8.03125,8.1875,7.375,7.6875,7075800.0,0.03629032258064524,1.4761904761904763,-11.0,43.33333333333333,28.058928996936277,-0.4056242599752844,0.15881190170798476,0.6182054681091387,2.0950553315836515,7.975582858376059,0.8125,-0.8365117286765464,-0.014062499999999645,-1.1426159158823825,1.1144909158823832,-0.5783392079411911,0.5502142079411918,-0.84375,84.375,57.651644204845766,0.5642767079411913,10,-0.3125,0.40625,1.109375,2.546875,-0.71875,2,-0.0933852140077821,2.6,7.75,-1.4615384615384615,7.84375,-1.8888888888888888,7.4375,-0.0933852140077821
2128,2000-10-19,7.875,7.9375,7.75,7.90625,3257400.0,-0.01945525291828798,3.0,-0.09090909090909091,43.82022471910113,30.621763190043954,-0.2841551963638711,0.2153484426836716,0.7763189717009968,2.191331443959962,8.23648821959492,0.28125,-0.8292906686454717,-0.09999999999999964,-1.0681608989809366,0.8681608989809373,-0.5840804494904681,0.3840804494904688,-0.6675000000000004,66.66666666666666,36.63436295199487,0.48408044949046847,10,-0.1875,0.5625,1.265625,2.703125,-0.875,3,-0.051587301587301626,1.4761904761904763,8.03125,2.6,7.75,-1.4615384615384615,7.84375,-0.051587301587301626
2129,2000-10-20,7.90625,8.0,7.78125,7.875,1626400.0,0.003968253968253954,1.0,-1.0,48.192771084337345,33.60326849930689,-0.30319897102401683,0.10324973241866431,0.7483414594646955,2.103672193989981,8.515052516443141,0.21875,-0.7758584786370264,-0.014062499999999645,-0.8534395696959489,0.8253145696959505,-0.4337510348479743,0.405626034847975,-0.6791500000000008,65.38461538461539,30.744958996066515,0.41968853484797497,10,-0.21875,0.53125,1.171875,2.671875,-1.09375,4,-0.0513833992094862,3.0,7.875,1.4761904761904763,8.03125,2.6,7.75,-0.0513833992094862
2130,2000-10-23,8.0,8.1875,7.75,7.875,1503600.0,0.011857707509881354,-1.3333333333333333,4.0,46.25000000000001,36.222111569180896,-0.36147746061533326,-0.07300185605826037,0.6580133669935009,1.9669576995841176,9.191561911449163,0.4375,-0.716321918319438,0.12968750000000018,-0.5410945823288724,0.8004695823288737,-0.20570354116443568,0.4650785411644369,-0.7536920000000009,76.92307692307693,39.08174514867124,0.3353910411644367,10,-0.3125,0.4375,1.078125,2.578125,-1.4375,0,-0.05078125,1.0,7.90625,3.0,7.875,1.4761904761904763,8.03125,-0.05078125
2131,2000-10-24,7.96875,8.3125,7.90625,8.09375,2153200.0,-0.00390625,-2.25,-1.0,54.41176470588235,40.11732556875921,-0.2814401948502736,-0.08810987883263088,0.6954150042155263,1.9641057984737067,8.543661562186793,0.40625,-0.6139521750082322,0.125,-0.4796013257988001,0.7296013257988001,-0.17730066289940005,0.42730066289940005,-0.7036181600000013,63.33333333333333,21.062691541973706,0.30230066289940016,10,-0.21875,0.4375,1.109375,2.609375,-1.53125,1,-0.0980392156862745,-1.3333333333333333,8.0,1.0,7.90625,3.0,7.875,-0.0980392156862745
2132,2000-10-25,7.96875,8.21875,7.84375,7.9375,3334200.0,0.0,-2.4285714285714284,-0.25,51.5625,43.67257919194762,-0.23239420063414062,-0.11103096994272832,0.7067306500426849,1.926164874344849,7.6521017730220935,0.375,-0.5048645468488919,0.13593749999999982,-0.4501101870077555,0.7219851870077552,-0.1570863435038774,0.42896134350387705,-0.6617234336000015,38.88888888888889,-3.5174122943025807,0.29302384350387756,10,-0.1875,0.375,1.140625,2.609375,-1.4375,2,-0.1098039215686275,-2.25,7.96875,-1.3333333333333333,8.0,1.0,7.90625,-0.1098039215686275
2133,2000-10-26,8.03125,8.25,7.75,7.90625,2846600.0,0.007843137254901933,-1.2857142857142858,4.0,61.40350877192982,47.77410284234345,-0.19268225276759487,-0.214039411369515,0.6544909853659391,1.8271991211043712,7.974322721216792,0.5,-0.39477427247261243,0.21718749999999964,-0.3129390210204477,0.747314021020447,-0.04787576051022491,0.4822507605102233,-0.6840044962560015,50.0,4.9670708986457655,0.2650632605102237,10,-0.1875,0.3125,1.0703125,2.546875,-1.53125,3,-0.08949416342412453,-2.4285714285714284,7.96875,-2.25,7.96875,-1.3333333333333333,8.0,-0.08949416342412453
2134,2000-10-27,8.03125,8.09375,7.9375,7.96875,1939000.0,0.0,-1.5,0.5,64.81481481481481,50.64826355276148,-0.11130668550206924,-0.24117167321499977,0.6629479965082083,1.7903631603347705,8.53848837055063,0.15625,-0.27222890516105736,0.2265625,-0.279516905954587,0.732641905954587,-0.0264772029772935,0.4796022029772935,-0.6453943164057616,50.0,0.9734961487522469,0.25303970297729333,10,-0.1875,0.3125,1.046875,2.546875,-1.53125,4,-0.12840466926070038,-1.2857142857142858,8.03125,-2.4285714285714284,7.96875,-2.25,7.96875,-0.12840466926070038
2135,2000-10-30,8.125,8.21875,7.9375,8.03125,2542000.0,0.011673151750972721,1.0,1.5,69.0909090909091,53.65331405781198,-0.17988240592868454,-0.34264438587882395,0.5789187560909177,1.656455571509559,8.956239897685824,0.28125,-0.12160695758430329,0.31406250000000036,-0.20509159118536857,0.8332165911853693,0.05448545440731678,0.5736395455926848,-0.7020785437495309,66.66666666666666,12.530869363096201,0.25957704559268424,10,-0.28125,0.203125,1.015625,2.453125,-2.0,0,-0.16153846153846152,-1.5,8.03125,-1.2857142857142858,8.03125,-2.4285714285714284,7.96875,-0.16153846153846152
2136,2000-10-31,7.96875,8.09375,7.875,8.0625,3499600.0,-0.019230769230769273,1.8,-1.0,62.71186440677966,55.8064841770838,0.01191327485113014,-0.214626893877222,0.7201032922370647,1.7702337619885782,9.120715978531324,0.25,0.009274173245628958,0.16875000000000018,-0.325626268379267,0.6631262683792682,-0.07843813418963386,0.4159381341896342,-0.5102454019995495,43.75,-13.94935802576299,0.24718813418963395,10,0.0625,0.359375,1.15625,2.609375,-1.59375,1,-0.17647058823529416,1.0,8.125,-1.5,8.03125,-1.2857142857142858,8.03125,-0.17647058823529416
2137,2000-11-01,7.78125,8.03125,7.75,7.9375,4631200.0,-0.02352941176470591,-1.5714285714285714,1.6666666666666667,64.91228070175438,58.150045952934164,0.17905049250161742,-0.028592864930002904,0.9001227951161468,1.912742520120755,8.806027869520719,0.28125,0.054500461311148385,-0.018749999999999822,-0.513126268379267,0.47562626837926825,-0.26593813418963386,0.2284381341896342,-0.2885855859195674,6.25,-55.607781026455974,0.24718813418963395,11,0.25,0.546875,1.15625,2.796875,-1.375,2,-0.17269076305220887,1.8,7.96875,1.0,8.125,-1.5,8.03125,-0.17269076305220887
2138,2000-11-02,8.0625,8.21875,7.78125,7.84375,4287800.0,0.03614457831325302,-1.5454545454545454,-1.4,66.66666666666666,60.202701017637416,-0.08136166491688268,-0.3136160699494752,0.6044318655784942,1.5816922925379906,9.35990513763276,0.4375,0.10286241025113352,0.2546875000000002,-0.2515543777773708,0.7609293777773711,0.0015665611113142575,0.5078084388886852,-0.537042162482785,66.66666666666666,2.2148878319196115,0.25312093888868525,11,-0.03125,0.265625,0.859375,2.515625,-1.53125,3,-0.18992248062015504,-1.5714285714285714,7.78125,1.8,7.96875,1.0,8.125,-0.18992248062015504
2139,2000-11-03,8.25,8.4375,7.9375,8.0625,4477800.0,0.023255813953488413,-1.2857142857142858,0.8571428571428571,62.264150943396224,61.98205112245921,-0.24023627592922558,-0.476312651414065,0.4063868318071311,1.3429808929716067,9.404546175452644,0.5,0.13335552728357403,0.4109375000000002,-0.12413005291643486,0.9460050529164352,0.1434037235417822,0.6784712764582181,-0.693060475983474,72.72727272727273,10.728652720750617,0.26753377645821774,11,-0.15625,-0.4375,0.671875,2.234375,-1.53125,4,-0.21212121212121215,-1.5454545454545454,8.0625,-1.5714285714285714,7.78125,1.8,7.96875,-0.21212121212121215
2140,2000-11-06,8.03125,8.1875,7.8125,7.875,3737200.0,-0.02651515151515149,-1.6666666666666667,0.8333333333333334,57.89473684210526,62.36904802648398,-0.01853661747906088,-0.2299741742311605,0.6108250531364501,1.5072306443910453,9.32338725167437,0.4375,0.17028433423498868,0.16718749999999982,-0.353863989399116,0.6882389893991165,-0.09333824469955943,0.4277132446995582,-0.4214768474244659,40.909090909090914,-18.64169147292457,0.26052574469955836,11,0.0625,-0.21875,0.875,1.03125,-1.53125,0,-0.19066147859922178,-1.2857142857142858,8.25,-1.5454545454545454,8.0625,-1.5714285714285714,7.78125,-0.19066147859922178
2141,2000-11-07,8.03125,8.21875,8.0,8.09375,2041800.0,0.0,-2.5,-0.4,50.0,62.19543691537288,-0.009765612326630091,-0.1957063460962578,0.589166151352341,1.4566678591009108,9.014730888690778,0.21875,0.1913904337529626,0.13906249999999964,-0.3520070061477547,0.6301320061477531,-0.10647225307387664,0.3845972530738768,-0.3718132365789977,40.909090909090914,-14.861240002073785,0.2455347530738769,11,0.0625,-0.21875,0.796875,0.8125,-1.4375,1,-0.23735408560311289,-1.6666666666666667,8.03125,-1.2857142857142858,8.25,-1.5454545454545454,8.0625,-0.23735408560311289
2142,2000-11-08,7.875,8.1875,7.875,8.0,1990000.0,-0.01945525291828798,-4.0,2.0,50.0,60.92838038515845,0.14727497973367498,-0.010458003884512124,0.7245173563840819,1.5689167386617555,8.458687567204755,0.3125,0.20852625224440047,-0.03593750000000018,-0.49129441250154215,0.4194194125015427,-0.2636159562507707,0.19174095625077126,-0.16887944238425767,14.285714285714285,-38.44955341022415,0.22767845625077124,11,0.21875,-0.0625,0.890625,0.96875,-1.34375,2,-0.19047619047619047,-2.5,8.03125,-1.6666666666666667,8.03125,-1.2857142857142858,8.25,-0.19047619047619047
2143,2000-11-09,7.6875,7.96875,7.625,7.875,2287000.0,-0.023809523809523836,-1.2,1.5,43.39622641509434,58.54853722963395,0.3138956621209754,0.22292861312324241,0.8754122517078109,1.7143714205874403,7.54835142370779,0.34375,0.2000952164456109,-0.24531249999999982,-0.597277729853884,0.10665272985388441,-0.4212951149269415,-0.06932988507305726,0.75,7.6923076923076925,-41.6483210991068,0.1759826149269422,11,0.34375,0.125,0.96875,1.078125,-0.96875,3,-0.16666666666666663,-4.0,7.875,-2.5,8.03125,-1.6666666666666667,8.03125,-0.16666666666666663
2144,2000-11-10,7.46875,7.75,7.40625,7.5625,4235400.0,-0.028455284552845517,-2.142857142857143,0.5,35.0877192982456,54.770405030449126,0.49669698371706605,0.4681416918845551,1.0519937753859043,1.8883792827661878,6.997183121109672,0.34375,0.19302976342391887,-0.4656250000000002,-0.8084916880716992,-0.12275831192830111,-0.6370583440358502,-0.2941916559641511,0.9525000000000006,7.6923076923076925,-36.583004480817536,0.1714333440358495,11,0.453125,0.34375,1.1796875,1.296875,-0.8125,4,-0.12552301255230125,-1.2,7.6875,-4.0,7.875,-2.5,8.03125,-0.12552301255230125
2145,2000-11-13,7.4375,7.59375,7.28125,7.46875,1527400.0,-0.004184100418409997,1.2222222222222223,0.3333333333333333,35.0877192982456,51.70105557394533,0.46954729865042033,0.4926546095891897,1.0461392484093999,1.8822347710606167,7.1421560176254495,0.3125,0.15700573057805745,-0.4765625,-0.8840757182225456,-0.06904928177745528,-0.6803191091112719,-0.2728058908887272,0.943150000000001,16.666666666666664,-24.157033341073387,0.20375660911127255,11,0.421875,0.375,1.1171875,1.234375,-0.71875,0,-0.09663865546218486,-2.142857142857143,7.46875,-1.2,7.6875,-4.0,7.875,-0.09663865546218486
2146,2000-11-14,7.5,7.625,7.34375,7.375,2261400.0,0.008403361344537785,-2.0,-4.0,37.28813559322034,48.63170611744155,0.3727625343002412,0.43264695774270123,0.9454885268912907,1.784818924325414,7.262196012456254,0.28125,0.11337628025056734,-0.4015624999999998,-0.8440969730845271,0.0409719730845266,-0.622829736542263,-0.1802952634577366,0.8146860000000018,24.137931034482758,-16.231127681366633,0.2212672365422633,11,0.359375,0.3125,0.9921875,1.171875,-0.84375,1,-0.1333333333333333,1.2222222222222223,7.4375,-2.142857142857143,7.46875,-1.2,7.6875,-0.1333333333333333
2147,2000-11-15,7.28125,7.4375,7.03125,7.375,3789800.0,-0.029166666666666674,2.7142857142857144,-0.75,31.25,44.69652093225637,0.5734312470707819,0.6243380343937979,1.1237667610625905,1.965529664246855,8.047693294264283,0.46875,0.04309341774863196,-0.5828125000000002,-1.0999032197966088,-0.06572178020339159,-0.841357859898304,-0.3242671401016963,0.9714298400000025,26.666666666666668,-11.968435689383565,0.25854535989830413,11,0.453125,0.453125,1.1796875,1.359375,-0.8125,2,-0.09442060085836912,-2.0,7.5,1.2222222222222223,7.4375,-2.142857142857143,7.46875,-0.09442060085836912
2148,2000-11-16,7.46875,7.5625,7.34375,7.46875,3043600.0,0.025751072961373467,1.3333333333333333,-0.0,37.14285714285714,41.90526606552981,0.3272661216510677,0.42672047471897034,0.9011690616143753,1.7456842594156967,8.741039947747806,0.28125,-0.004171271648297115,-0.375,-0.9213695972891216,0.1713695972891225,-0.6481847986445608,-0.1018152013554392,0.6862154528000026,60.86956521739131,22.694178178613967,0.2731847986445611,11,0.15625,0.265625,0.6875,1.140625,-0.875,3,-0.12552301255230125,2.7142857142857144,7.28125,-2.0,7.5,1.2222222222222223,7.4375,-0.12552301255230125
2149,2000-11-17,7.5,7.65625,7.46875,7.5,4442200.0,0.004184100418409997,-5.0,0.0,35.294117647058826,39.39408615496909,0.1994107264857341,0.38311736071632474,0.82841624115885,1.6783246225118855,9.241186221546597,0.1875,-0.04339675062684112,-0.3234374999999998,-0.8898620403124688,0.24298704031246832,-0.6066497701562348,-0.04022522984376575,0.5650682165760017,75.0,38.7585057687092,0.2832122701562342,11,0.125,0.234375,0.6015625,1.0625,-0.96875,4,-0.10416666666666663,1.3333333333333333,7.46875,2.7142857142857144,7.28125,-2.0,7.5,-0.10416666666666663
2150,2000-11-20,7.59375,7.65625,7.40625,7.625,3581200.0,0.012499999999999956,4.333333333333333,-100.0,40.90909090909091,38.383985144868085,0.041431998431557204,0.2712803025901147,0.6873524954366363,1.5477703569005232,9.432360445500162,0.25,-0.11084201895435442,-0.20937499999999964,-0.7782713808155499,0.35952138081555063,-0.4938231904077739,0.07507319040777549,0.3886127592499218,90.0,52.448338585041625,0.2844481904077749,11,0.015625,0.140625,0.5,0.96875,-0.8125,0,-0.12345679012345678,-5.0,7.5,1.3333333333333333,7.46875,2.7142857142857144,7.28125,-0.12345679012345678
2151,2000-11-21,7.1875,7.9375,7.15625,7.90625,8038400.0,-0.053497942386831254,1.0,23.0,36.986301369863014,36.938018630408415,0.3524761191010901,0.6492894399879354,1.0416000173126143,1.9134821763889995,9.092844043917006,0.78125,-0.1953298590741257,-0.5765624999999996,-1.2020475091811065,0.048922509181108076,-0.889305004590554,-0.26381999540944623,-0.15625,17.24137931034483,-23.26717417326064,0.3127425045905537,11,0.3125,0.546875,0.90625,1.375,-0.34375,1,-0.06521739130434778,4.333333333333333,7.59375,-5.0,7.5,1.3333333333333333,7.46875,-0.06521739130434778
2152,2000-11-22,7.09375,7.3125,7.0,7.0,5036200.0,-0.013043478260869601,-5.666666666666667,-0.13043478260869565,26.86567164179104,35.1012903222636,0.36179855736370037,0.7105561195261219,1.0852157176876105,1.9667352393810322,9.031284795013503,0.3125,-0.26559439631844395,-0.6265625000000004,-1.3113583181091357,0.058233318109134125,-0.9689604090545672,-0.28416459094543267,0.84375,10.0,-26.07613537943911,0.3423979090545673,11,0.375,0.625,1.0,1.46875,-0.34375,2,-0.06167400881057272,1.0,7.1875,4.333333333333333,7.59375,-5.0,7.5,-0.06167400881057272
2153,2000-11-24,7.3125,7.34375,7.1875,7.25,991400.0,0.03083700440528636,1.5,0.6666666666666666,27.941176470588232,34.30723000807946,0.09416302355277573,0.45871692665563657,0.8228768266925002,1.709846110241342,9.172185148135787,0.25,-0.31971131578001355,-0.3718750000000002,-1.0633705664505797,0.31962056645057935,-0.7176227832252895,-0.02612721677471086,0.625,33.33333333333333,1.815109224803372,0.34574778322528976,11,0.15625,0.40625,0.765625,1.25,-0.5625,4,-0.11538461538461542,-5.666666666666667,7.09375,1.0,7.1875,4.333333333333333,7.59375,-0.11538461538461542
2154,2000-11-27,7.0,7.5,7.0,7.375,5517600.0,-0.042735042735042694,-1.6666666666666667,-6.0,26.760563380281695,33.38199046163902,0.37233309955098104,0.7272852641769099,1.077183599544071,1.9755159587064686,9.485900716101197,0.5,-0.37581170725471047,-0.6328125,-1.36782587035799,0.10220087035799086,-1.000319185178995,-0.265305814821005,0.9187500000000002,0.0,-29.07742744854273,0.3675066851789954,11,0.46875,0.71875,1.0625,1.5625,0.5,0,-0.0580357142857143,1.5,7.3125,-5.666666666666667,7.09375,1.0,7.1875,-0.0580357142857143
2155,2000-11-28,6.8125,7.15625,6.8125,7.15625,6620400.0,-0.0267857142857143,1.0,0.9166666666666666,24.675324675324674,31.98056702631728,0.5161300522991281,0.8552642539174826,1.202104352698031,2.107135473907352,9.680462232443404,0.34375,-0.41443773072129986,-0.7546875000000002,-1.537488591811865,0.02811359181186468,-1.146088045905933,-0.3632869540940673,1.0878750000000004,0.0,-26.44146712981526,0.3914005459059325,11,0.5625,0.8125,1.25,1.75,0.96875,1,-0.041284403669724745,-1.6666666666666667,7.0,1.5,7.3125,-5.666666666666667,7.09375,-0.041284403669724745
2156,2000-11-29,6.5625,6.84375,6.28125,6.84375,11101600.0,-0.03669724770642202,3.0,0.8181818181818182,23.750000000000014,31.147233692983946,0.6919237749375426,1.048254311905536,1.3913744457093635,2.293745234212505,10.42565737749396,0.5625,-0.4275002115360369,-0.9343750000000002,-1.8121665994727891,-0.05658340052721034,-1.373270799736395,-0.49547920026360526,1.2943600000000002,23.076923076923077,-4.6996616544474925,0.43889579973639475,11,0.546875,0.796875,1.5,2.0,1.1875,2,0.03333333333333344,1.0,6.8125,-1.6666666666666667,7.0,1.5,7.3125,0.03333333333333344
2157,2000-11-30,6.4375,6.5,6.40625,6.46875,4999200.0,-0.01904761904761909,1.0,0.1111111111111111,24.358974358974365,29.726802272552526,0.765110845322651,1.1251070724749734,1.46099938894959,2.355980468972607,11.55955822581907,0.15625,-0.4447871290809342,-0.9921875,-1.9774562567491643,-0.006918743250835746,-1.4848218783745821,-0.4995531216254179,1.3248234000000005,12.82051282051282,-16.773831471132432,0.49263437837458207,11,0.671875,0.921875,1.640625,2.125,1.4375,3,0.06310679611650483,3.0,6.5625,1.0,6.8125,-1.6666666666666667,7.0,0.06310679611650483
2158,2000-12-01,6.53125,6.75,6.46875,6.46875,4313400.0,0.014563106796116498,-8.0,-2.0,29.729729729729726,29.108536948404847,0.5860173790117846,0.9599762238137766,1.306784826495889,2.1819095862009057,12.013969515097125,0.3125,-0.47264973487755135,-0.8218750000000004,-1.8376024745872037,0.193852474587203,-1.329738737293602,-0.3140112627063987,1.1422089960000008,20.51282051282051,-11.362390870729094,0.5078637372936018,12,0.578125,0.828125,1.53125,2.03125,0.9375,4,0.03349282296650724,1.0,6.4375,3.0,6.5625,1.0,6.8125,0.03349282296650724
2159,2000-12-04,6.5,6.59375,6.375,6.375,2406400.0,-0.004784688995215336,-2.5,2.0,29.729729729729726,27.866385706253606,0.5146174877388496,0.8995171304512954,1.2850274033257882,2.132839499533061,12.057461159533206,0.21875,-0.47105657139529633,-0.765625,-1.7572635629216897,0.22601356292168973,-1.2614442814608449,-0.26980571853915514,1.0899264562400006,25.0,-8.435512805858565,0.4958192814608449,12,0.609375,0.859375,1.59375,2.0625,0.9375,0,0.03846153846153855,-8.0,6.53125,1.0,6.4375,3.0,6.5625,0.03846153846153855
2160,2000-12-05,6.5,6.65625,6.40625,6.59375,4339200.0,0.0,1.2857142857142858,-0.75,27.77777777777777,26.843216418244133,0.3834801600727751,0.8210114874999075,1.2309270819183151,2.055196801264646,12.401573700110289,0.25,-0.4989107201388032,-0.6890625000000004,-1.6681772569292086,0.2900522569292088,-1.1786198784646045,-0.19950512153539623,1.0114058688656007,38.88888888888889,4.100603894452846,0.48955737846460445,12,0.390625,0.859375,1.59375,2.0625,1.0,1,0.15384615384615374,-2.5,6.5,-8.0,6.53125,1.0,6.4375,0.15384615384615374
2161,2000-12-06,6.125,6.46875,6.09375,6.4375,3675000.0,-0.05769230769230771,1.0,3.3333333333333335,25.974025974025977,26.744144677381346,0.6614760521483838,1.102398155841966,1.5624727568654224,2.3406037311261727,12.904393409907398,0.40625,-0.5405021001748693,-0.96875,-1.9734674910599477,0.035967491059947676,-1.4711087455299738,-0.46639125447002616,1.3125965167336648,4.761904761904762,-29.770913588702737,0.502358745529974,12,0.671875,1.140625,1.9609375,2.4375,1.375,2,0.27040816326530615,1.2857142857142858,6.5,-2.5,6.5,-8.0,6.53125,0.27040816326530615
2162,2000-12-07,6.375,6.5625,6.125,6.15625,5814200.0,0.04081632653061229,-2.111111111111111,-0.7,27.84810126582279,26.733802987962964,0.33391410608019,0.7739403626349475,1.2811018699494827,2.008041486416877,13.703876400436442,0.4375,-0.6066248407673589,-0.6437499999999998,-1.6266213975949295,0.3391213975949299,-1.1351856987974642,-0.15231430120253542,0.955088795394972,42.857142857142854,11.174259021699186,0.4914356987974647,12,0.421875,0.890625,1.8046875,2.1875,1.46875,3,0.21568627450980382,1.0,6.125,1.2857142857142858,6.5,-2.5,6.5,0.21568627450980382
2163,2000-12-08,6.40625,6.53125,6.375,6.4375,5147000.0,0.004901960784313708,-2.3333333333333335,-0.14285714285714285,27.84810126582279,26.854640530800864,0.1794664479134882,0.6764633477343889,1.2111452657930188,1.948459844451449,15.039620003539467,0.15625,-0.6348949351665061,-0.5484375000000004,-1.5146587326348522,0.41778373263485147,-1.0315481163174267,-0.065326883682574,0.824931691763374,55.55555555555556,28.1394949293834,0.48311061631742597,12,0.21875,0.859375,1.7734375,2.15625,1.34375,4,0.2292682926829268,-2.111111111111111,6.375,1.0,6.125,1.2857142857142858,6.5,0.2292682926829268
2164,2000-12-11,6.53125,6.875,6.21875,6.46875,10905000.0,0.019512195121951237,-1.3333333333333333,-2.0,28.75,27.30738223354257,-0.021253289671507858,0.5034385818324916,1.0541377364350204,1.8050479375170099,15.522494738410458,0.65625,-0.6339273273975614,-0.37656250000000036,-1.3286367158569732,0.5755117158569725,-0.8525996079284868,0.09947460792848606,0.6089371564223045,56.00000000000001,34.99259347470513,0.4760371079284865,12,-0.046875,0.734375,1.6484375,2.03125,0.71875,0,0.1435406698564594,-2.3333333333333335,6.40625,-2.111111111111111,6.375,1.0,6.125,0.1435406698564594
2165,2000-12-12,6.71875,6.875,6.5,6.875,5957200.0,0.028708133971291794,3.8,-2.5,39.726027397260275,29.082496388793714,-0.2497098986347961,0.2733452886934824,0.8432010927807472,1.6015363328126,15.733648666440429,0.375,-0.6509416432577027,-0.15312500000000018,-1.0747895054063772,0.7685395054063768,-0.6139572527031891,0.30770725270318877,0.3377221839085198,80.0,56.09897182295028,0.46083225270318856,12,-0.234375,0.4375,1.234375,1.84375,1.0625,1,0.10697674418604652,-1.3333333333333333,6.53125,-2.3333333333333335,6.40625,-2.111111111111111,6.375,0.10697674418604652
2166,2000-12-13,6.5,6.75,6.46875,6.625,4075800.0,-0.032558139534883734,-2.0,0.8,37.662337662337656,30.56064786694519,-0.04554768826689681,0.4356737637469301,1.0294447319863504,1.8063329683393903,16.076682005953707,0.28125,-0.6482073203437544,-0.32187500000000036,-1.2078726164276343,0.5641226164276336,-0.7648738082138173,0.12112380821381663,0.4794544091958386,50.0,23.335100779747158,0.44299880821381715,12,-0.015625,0.65625,1.453125,2.0625,1.53125,2,0.15384615384615374,3.8,6.71875,-1.3333333333333333,6.53125,-2.3333333333333335,6.40625,0.15384615384615374
2167,2000-12-14,6.59375,6.71875,6.4375,6.5,4782000.0,0.014423076923076872,-1.5714285714285714,-0.75,34.24657534246576,31.062519601693637,-0.128294294929427,0.3033289598094626,0.916704199087274,1.6995320716282283,15.74751272492314,0.28125,-0.6195555565067359,-0.19374999999999964,-1.0577789651575547,0.6702789651575554,-0.6257644825787771,0.23826448257877786,0.3148480564601712,57.14285714285714,30.027612373501384,0.43201448257877734,12,-0.109375,0.546875,1.359375,1.96875,1.40625,3,0.13744075829383884,-2.0,6.5,3.8,6.71875,-1.3333333333333333,6.53125,0.13744075829383884
2168,2000-12-15,6.53125,6.8125,6.53125,6.53125,6637200.0,-0.009478672985781977,0.0,0.0,38.46153846153846,32.03272057189461,-0.07352637919806337,0.3077722809163337,0.9550661269404923,1.7444934580044276,15.678535531475246,0.28125,-0.5674960399633999,-0.20937499999999964,-1.0177145505275105,0.5989645505275112,-0.6135447752637555,0.19479477526375621,0.3121602119433575,47.61904761904761,16.368601271608565,0.4041697752637555,12,-0.046875,0.5,1.421875,2.03125,1.75,4,0.200956937799043,-1.5714285714285714,6.59375,-2.0,6.5,3.8,6.71875,0.200956937799043
2169,2000-12-18,6.71875,6.90625,6.4375,6.59375,7207000.0,0.028708133971291794,-1.1428571428571428,100.0,47.69230769230769,34.24544611795349,-0.25337901708179356,0.06191650237865254,0.7541760617264472,1.5348783848907743,15.889659374624094,0.46875,-0.5029194791335554,0.017187500000000355,-0.7078564528416722,0.7422314528416729,-0.3453344764208355,0.3797094764208362,-0.625,60.0,23.772261122220705,0.3625219764208361,12,-0.21875,0.296875,1.203125,1.84375,1.90625,0,0.15348837209302335,0.0,6.53125,-1.5714285714285714,6.59375,-2.0,6.5,0.15348837209302335
2170,2000-12-19,6.65625,6.84375,6.625,6.625,4307600.0,-0.009302325581395321,-13.0,0.25,52.542372881355945,37.19748466321237,-0.18593741347112047,0.053313594308822765,0.80530597201665,1.5831579084947833,15.960235391729666,0.21875,-0.46367925278735544,0.0015625000000003553,-0.589445712494955,0.5925707124949557,-0.29394160624747734,0.29706660624747805,-0.5462499999999997,46.666666666666664,8.412933741420012,0.2955041062474776,12,-0.140625,0.359375,1.2109375,1.90625,2.0687503814697283,1,0.08920187793427226,-1.1428571428571428,6.71875,0.0,6.53125,-1.5714285714285714,6.59375,0.08920187793427226
2171,2000-12-20,6.71875,6.8125,6.5,6.59375,4633800.0,0.009389671361502261,1.0,4.0,57.89473684210526,40.535999727243755,-0.1736141407690246,-0.04859611569832989,0.7339425812169864,1.51114725804295,16.9927297287748,0.3125,-0.4186416416616048,0.08750000000000036,-0.4492268000522923,0.624226800052293,-0.18086340002614598,0.3558634000261467,-0.5928249999999995,60.0,17.76371629420899,0.26836340002614645,12,-0.15625,0.296875,1.1171875,1.84375,1.7612495422363263,2,0.1581395348837209,-13.0,6.65625,-1.1428571428571428,6.71875,0.0,6.53125,0.1581395348837209
2172,2000-12-21,6.65625,6.6875,6.53125,6.65625,2652800.0,-0.009302325581395321,4.0,0.0,53.57142857142857,43.394147205644394,-0.07489982082337487,-0.021663780060555027,0.785662756004613,1.5561920181747002,17.682886500646806,0.1875,-0.3689451448235914,0.046875,-0.4442049725842203,0.5379549725842203,-0.19866498629211016,0.29241498629211016,-0.5147184999999999,46.666666666666664,1.6130081734878345,0.2455399862921102,12,-0.09375,0.359375,1.1796875,1.78125,1.723750114440918,3,0.20657276995305174,1.0,6.71875,-13.0,6.65625,-1.1428571428571428,6.71875,0.20657276995305174
2173,2000-12-22,6.46875,6.78125,6.40625,6.75,4848200.0,-0.028169014084507005,1.1818181818181819,-100.0,49.18032786885246,45.66418363551689,0.13678225854982706,0.10475433792013167,0.9680413880414207,1.7199795319350581,18.629820946271376,0.375,-0.281757342957226,-0.09843750000000018,-0.4641531601494906,0.26727816014949024,-0.2812953300747454,0.08442033007474503,-0.3119241299999995,12.5,-33.64076685518572,0.18285783007474504,12,0.1875,0.546875,1.265625,1.890625,2.3262500762939453,4,0.23671497584541057,4.0,6.65625,1.0,6.71875,-13.0,6.65625,0.23671497584541057
2174,2000-12-26,6.59375,6.59375,6.375,6.46875,5003600.0,0.019323671497584627,2.5,-0.4444444444444444,52.30769230769231,47.06214640334267,0.024116309778472456,-0.05506459268058794,0.8332223292801668,1.5747470211391743,19.186069661075503,0.21875,-0.20893534313186457,0.046875,-0.257627938365645,0.351377938365645,-0.10537646918282295,0.19912646918282295,-0.4219356473999998,46.666666666666664,-0.3752450717350797,0.15225146918282265,12,0.046875,0.421875,1.0859375,1.765625,1.78125,1,0.2559241706161137,1.1818181818181819,6.46875,4.0,6.65625,1.0,6.71875,0.2559241706161137
2175,2000-12-27,6.53125,6.71875,6.46875,6.46875,5288400.0,-0.009478672985781977,-7.0,0.5,61.81818181818181,49.74612908732536,0.06394714431290893,-0.015510733167060309,0.8718779118909303,1.6164456714466446,19.14979635069325,0.25,-0.13577245509322378,-0.0015625000000003553,-0.2792075249294008,0.2760825249294001,-0.1403850124647006,0.13726001246469988,-0.344746934452,35.714285714285715,-15.98690400687238,0.13882251246470015,12,0.109375,0.484375,1.1484375,1.828125,1.483750343322754,2,0.32057416267942584,2.5,6.59375,1.1818181818181819,6.46875,4.0,6.65625,0.32057416267942584
2176,2000-12-28,6.78125,6.9375,6.40625,6.4375,7771400.0,0.038277511961722466,-1.6153846153846154,5.5,61.81818181818181,52.80964091796047,-0.15864526373132115,-0.2616997393354987,0.6034692012138958,1.3481343136415376,17.776362233334375,0.53125,-0.06393876293535605,0.23749999999999982,-0.06148402527233543,0.5364840252723351,0.08800798736383175,0.3869920126361679,-0.5803519957629604,72.22222222222221,18.600830225058402,0.14949201263616768,12,-0.125,0.234375,0.890625,1.578125,1.278750419616701,3,0.2866360009540614,-7.0,6.53125,2.5,6.59375,1.1818181818181819,6.46875,0.2866360009540614
2177,2000-12-29,6.84375,6.9375,6.59375,6.78125,7503400.0,0.009216589861751112,1.75,0.18181818181818182,62.50000000000001,55.48058108890064,-0.2033364044769188,-0.3079950662322979,0.5138402829524065,1.2712427902481824,16.328706029655454,0.34375,-0.03905182593821799,0.27968749999999964,-0.043151341781449304,0.6025263417814486,0.11826807910927517,0.4411069208907241,-0.6133879159324422,83.33333333333334,28.719123772401787,0.16141942089072453,12,-0.1875,-0.046875,0.7734375,1.515625,1.1162500381469727,4,0.23908669110302494,-1.6153846153846154,6.78125,-7.0,6.53125,2.5,6.59375,0.23908669110302494
2178,2001-01-02,6.75,6.875,6.625,6.75,4629400.0,-0.013698630136986356,1.0,0.0,56.36363636363637,56.44406205238161,-0.08414195756112974,-0.207663612057285,0.583849817145798,1.3539017967710318,15.59745049586584,0.25,0.009681187133507407,0.17499999999999982,-0.1578258197847946,0.5078258197847942,0.008587090107602613,0.34141290989239703,-0.4913523992951445,66.66666666666666,11.7226345255553,0.16641290989239707,1,-0.09375,0.046875,0.84375,1.59375,1.244999885559082,1,0.24148149843569144,1.75,6.84375,-1.6153846153846154,6.78125,-7.0,6.53125,0.24148149843569144
2179,2001-01-03,6.75,6.84375,6.65625,6.78125,3948800.0,0.0,1.4,-100.0,51.020408163265316,56.274954861482655,-0.08855553646773462,-0.1981322702386823,0.5586124393281722,1.3431971787351316,14.640206496918983,0.1875,0.062038122277305874,0.16249999999999964,-0.1771737986264421,0.5021737986264414,-0.0073368993132207905,0.3323368993132201,-0.46419830332333856,64.70588235294117,12.397084555321406,0.16983689931322077,1,-0.09375,0.046875,0.84375,1.59375,1.1999998092651376,2,0.30296297426576957,1.0,6.75,1.75,6.84375,-1.6153846153846154,6.78125,0.30296297426576957
2180,2001-01-04,7.5,7.5,6.65625,6.71875,13234000.0,0.11111111111111116,1.16,-25.0,74.24242424242425,58.09136457262921,-0.7892847513231152,-0.916355550442649,-0.21145251812525423,0.5862461253170217,14.395510667794428,0.84375,0.1257866617344785,0.8624999999999998,0.3347347262180236,1.390265273781976,0.5986173631090121,1.1263826368909875,-1.1881303711904048,100.0,45.44114461667155,0.2638826368909879,1,-0.5625,-0.703125,0.09375,0.84375,0.755000114440918,3,0.1166666666666667,1.4,6.75,1.0,6.75,1.75,6.84375,0.1166666666666667
2181,2001-01-05,7.78125,7.8125,7.03125,7.3125,9583000.0,0.03750000000000009,1.9411764705882353,0.6,76.38888888888889,60.62663794123591,-1.0102030083590865,-1.1248321053821808,-0.5089055869283357,0.3011068786539184,13.770965457346637,0.78125,0.1638593131534556,1.0609374999999996,0.37554149700560036,1.746333502994399,0.7182394985027996,1.4036355014971997,-1.3980925489189806,97.43589743589743,41.41919231641022,0.3426980014971998,1,-0.6875,-0.828125,-0.28125,0.46875,0.34375,4,0.03004020476436997,1.16,7.5,1.4,6.75,1.0,6.75,0.03004020476436997
2182,2001-01-08,7.75,7.96875,7.53125,7.625,4270400.0,-0.004016064257028162,-1.8,0.26666666666666666,77.46478873239437,63.76935581496278,-0.902383958660069,-1.0385350632291548,-0.49455585564019966,0.3307412973529207,13.523877015970925,0.4375,0.198595292192989,0.9609375,0.15596860758066455,1.7659063924193354,0.5584530537903323,1.3634219462096677,-1.2524951450054624,83.72093023255815,25.541425290896285,0.4024844462096677,1,-0.578125,-0.71875,-0.515625,0.234375,0.39999961853027166,0,0.04000005414409036,1.9411764705882353,7.78125,1.16,7.5,1.4,6.75,0.04000005414409036
2183,2001-01-09,7.875,8.21875,7.75,7.75,3450200.0,0.016129032258064502,-6.5,1.0,76.81159420289855,66.49201158109682,-0.9017594132577287,-1.1044857127954213,-0.637366930429903,0.20383823645829935,13.422935971643218,0.46875,0.2245366194250904,1.0125000000000002,0.09452346377900689,1.9304765362209935,0.5535117318895031,1.4714882681104973,-1.2303706305049165,78.0,19.22249858905238,0.4589882681104968,1,-0.5625,-0.71875,-0.640625,0.078125,0.25500011444091797,1,0.010793655637710842,-1.8,7.75,1.9411764705882353,7.78125,1.16,7.5,0.010793655637710842
2184,2001-01-10,7.46875,7.96875,7.4375,7.84375,4247400.0,-0.051587301587301626,-1.4285714285714286,-3.0,66.25,66.98443582352105,-0.40044946158986594,-0.658142707879561,-0.2540158914918855,0.6048055845870124,13.978083505937605,0.53125,0.2594887844873499,0.5593750000000002,-0.3828062947118669,1.5015562947118672,0.08828435264406664,1.0304656473559337,-0.6352261548443261,52.0,-7.966186137892876,0.47109064735593364,1,-0.15625,-0.3125,-0.234375,0.421875,0.39624977111816406,2,0.07046023572339166,-6.5,7.875,-1.8,7.75,1.9411764705882353,7.78125,0.07046023572339166
2185,2001-01-11,7.4375,7.71875,7.375,7.46875,3775000.0,-0.004184100418409997,-3.4,0.08333333333333333,64.55696202531645,67.2887447354249,-0.2538209764410695,-0.6011037621011823,-0.249522412358953,0.6305375849650758,14.487853202310236,0.34375,0.32329213289997316,0.4921875,-0.47390605647788764,1.4582810564778876,0.009140721761056625,0.9752342782389434,-0.4377490162630071,34.21052631578947,-24.687619544022297,0.48304677823894365,1,-0.03125,-0.28125,-0.203125,0.453125,0.4875001907348624,3,0.06890753738018662,-1.4285714285714286,7.46875,-6.5,7.875,-1.8,7.75,0.06890753738018662
2186,2001-01-12,7.5,7.6875,7.46875,7.5,3637200.0,0.008403361344537785,-6.0,-0.0,67.08860759493672,67.79859002375122,-0.22757649448969186,-0.6164507681726068,-0.3335671640921509,0.551350611827905,14.949004070322857,0.25,0.3784303845426322,0.5046875000000002,-0.46785389236749086,1.4772288923674912,0.018416803816254657,0.9909581961837457,-0.3539691343114466,14.814814814814813,-43.745580738674974,0.4862706961837455,1,-0.078125,-0.34375,-0.375,0.390625,0.42999982833862216,4,0.1006666819254558,-3.4,7.4375,-1.4285714285714286,7.46875,-6.5,7.875,0.1006666819254558
2187,2001-01-16,7.5,7.5625,7.4375,7.5,3735800.0,0.0,1.0,0.0,72.60273972602741,69.60293484179466,-0.13935225483960423,-0.5745322209059367,-0.3495115117282648,0.5394839632194071,15.316143414243486,0.125,0.4258039788690482,0.45937499999999964,-0.5188206738380483,1.4375706738380476,-0.02972283691902433,0.9484728369190236,-0.22524283819407298,14.814814814814813,-47.52414649261745,0.48909783691902375,1,-0.0625,-0.328125,-0.46875,0.28125,0.5,1,0.08333333333333326,-6.0,7.5,-3.4,7.4375,-1.4285714285714286,7.46875,0.08333333333333326
2188,2001-01-17,7.84375,7.96875,7.53125,7.5625,4353200.0,0.04583333333333339,-1.5454545454545454,100.0,75.0,72.26733393476518,-0.34826128635202647,-0.8589501905334345,-0.7146071075488356,0.18075599755520066,16.313004528146998,0.46875,0.46957555101866433,0.7374999999999998,-0.2724016366900113,1.747401636690011,0.23254918165499383,1.2424508183450058,-0.4557136976107845,78.94736842105263,14.021783624162637,0.5049508183450058,1,-0.40625,-0.625,-0.8125,-0.0625,0.03125,2,0.03904377606760434,1.0,7.5,-6.0,7.5,-3.4,7.4375,0.03904377606760434
2189,2001-01-18,7.75,7.875,7.6875,7.78125,1874200.0,-0.01195219123505975,-1.4,-0.1111111111111111,74.07407407407408,72.24862836050404,-0.10923063688928014,-0.720943376158317,-0.64977679671183,0.25982876774398633,17.363737255337305,0.1875,0.5108488129703499,0.5921874999999996,-0.4394810753389038,1.623856075338903,0.07635321233054793,1.1080217876694514,-0.3125,63.1578947368421,-5.2370634867416825,0.5158342876694515,1,-0.125,-0.53125,-0.8046875,0.03125,0.25,3,0.04903227283108613,-1.5454545454545454,7.84375,1.0,7.5,-6.0,7.5,0.04903227283108613
2190,2001-01-19,7.25,7.78125,7.125,7.71875,5244800.0,-0.06451612903225812,1.2105263157894737,15.0,58.426966292134836,70.25285918308694,0.39289457005155803,-0.18359329479205222,-0.17805074566166113,0.7415960827913723,17.8166605870667,0.65625,0.5670937554394717,0.0625,-0.942217491059953,1.0672174910599521,-0.4398587455299765,0.5648587455299765,0.96875,14.814814814814813,-50.90267842586073,0.5023587455299762,1,0.421875,0.046875,-0.375,0.53125,0.6550002098083496,4,0.0848275546369881,-1.4,7.75,-1.5454545454545454,7.84375,1.0,7.5,0.0848275546369881
2191,2001-01-22,7.78125,7.8125,7.4375,7.71875,3815400.0,0.07327586206896552,5.0,-0.13333333333333333,64.42307692307693,68.80378009316277,-0.15461483123136244,-0.6652709135160926,-0.7319844707749716,0.19152467507044957,17.953889778243575,0.5625,0.6559527463562231,0.5406250000000004,-0.47206179238617096,1.5533117923861708,0.034281603806915584,1.0469683961930851,0.41562500000000036,77.77777777777779,13.698323754323539,0.5063433961930852,1,-0.109375,-0.484375,-0.9609375,-0.515625,0.46374988555908203,0,0.018473920094440155,1.2105263157894737,7.25,-1.4,7.75,-1.5454545454545454,7.84375,0.018473920094440155
2192,2001-01-23,8.03125,8.09375,7.65625,7.65625,3340200.0,0.032128514056224855,-1.3333333333333333,6.0,68.80733944954129,67.91441845390085,-0.40289243910393857,-0.8505877129865986,-0.9971936881470302,-0.0745371533023178,18.318979976589212,0.4375,0.6402117268227911,0.7218749999999998,-0.31027671900857,1.7540267190085697,0.20579914049571446,1.2379508595042852,0.14418750000000102,93.54838709677419,28.565347865681858,0.516075859504285,1,-0.421875,-0.734375,-1.2109375,-0.765625,0.6987495422363263,1,-0.012607025265229943,5.0,7.78125,1.2105263157894737,7.25,-1.4,7.75,-0.012607025265229943
2193,2001-01-24,8.0,8.3125,8.0,8.0,6094800.0,-0.0038910505836575737,0.0,0.0,68.18181818181819,68.12906491854731,-0.3934186900999972,-0.7364990746851312,-0.9757850041582437,-0.06618041592301083,18.492105062786283,0.3125,0.5906791245359759,0.6140625000000002,-0.38208034902197596,1.6102053490219763,0.11599107548901255,1.1121339245109878,-0.875,73.68421052631578,8.30812463305756,0.49807142451098785,1,-0.28125,-0.65625,-1.1875,-0.734375,0.7799997329711914,2,0.0,-1.3333333333333333,8.03125,5.0,7.78125,1.2105263157894737,7.25,0.0
2194,2001-01-25,8.28125,8.3125,7.875,7.875,3895200.0,0.03515625,-1.1538461538461537,100.0,63.15789473684211,67.97361299760573,-0.6116127809792982,-0.9326617445046352,-1.2567590319736732,-0.3700433458099397,18.448603105872643,0.4375,0.5468903238042353,0.8109374999999996,-0.18854324512126297,1.8104182451212631,0.31119712743936745,1.3106778725606318,-1.1325000000000003,97.36842105263158,34.869536499421635,0.49974037256063175,1,-0.5625,-0.9375,-1.5234375,-1.015625,1.0737495422363281,3,-0.049056603773584895,0.0,8.0,-1.3333333333333333,8.03125,5.0,7.78125,-0.049056603773584895
2195,2001-01-26,8.625,8.75,8.0,8.15625,4956600.0,0.04150943396226414,1.0869565217391304,1.1538461538461537,63.91752577319588,67.62127057296786,-0.8595973129629089,-1.1715780365484694,-1.595225529772999,-0.7315183581845268,19.213264692836688,0.75,0.5050587439602392,1.0499999999999998,0.0263487693042066,2.073651230695793,0.5381743846521037,1.561825615347896,-1.4529750000000003,90.47619047619048,31.058332831508586,0.5118256153478966,1,-0.6875,-1.0625,-1.8671875,-1.359375,0.4799995422363281,4,-0.07246376811594202,-1.1538461538461537,8.28125,0.0,8.0,-1.3333333333333333,8.03125,-0.07246376811594202
2196,2001-01-29,8.725000381469728,8.75,8.505000114440918,8.625,2657200.0,0.011594247126925028,2.2666734483679414,0.21333414713542045,65.72581066921475,66.85716734443311,-0.857760195965863,-1.1789357242983236,-1.6906863315712322,-0.8493411759130369,20.852323979069908,0.24499988555908203,0.5193364156388469,1.0528128623962418,-0.0213719974767006,2.1269977222691843,0.5157204324597711,1.5899052923327126,-1.4898563814697283,97.71432059151802,39.66165979274656,0.5370924299364711,1,-0.7875003814697283,-1.1625003814697283,-1.9593753814697283,-1.4593753814697283,0.33999919891357244,0,-0.09398282358851306,1.0869565217391304,8.625,-1.1538461538461537,8.28125,0.0,8.0,-0.09398282358851306
2197,2001-01-30,8.479999542236326,8.734999656677246,8.289999961853027,8.600000381469728,2322800.0,-0.028080324185857708,1.282053288469815,-1.2000038146827279,59.39439926833656,65.12321170758163,-0.5130835786516608,-0.8485726869300922,-1.4368472022844534,-0.6232694043617748,22.346364125632963,0.44499969482421875,0.5407696864308491,0.7259995460510238,-0.33163268543695246,1.783631777539001,0.19718343030703522,1.2548156617950124,-1.184261302236326,69.14280482700873,13.050994908231885,0.5288161157439886,1,-0.5424995422363263,-0.9174995422363263,-1.6909370422363263,-1.2143745422363263,0.4050006866455096,1,-0.027712225160718695,2.2666734483679414,8.725000381469728,1.0869565217391304,8.625,-1.1538461538461537,8.28125,-0.027712225160718695
2198,2001-01-31,8.380000114440918,8.479999542236326,8.255000114440918,8.479999542236326,4547000.0,-0.011792385989803589,3.5000143051967254,0.8333227370261069,65.63706412061181,64.18576615719692,-0.367683447636173,-0.6537126844405847,-1.3350338703348097,-0.5409768140861733,23.884013115940146,0.22499942779540838,0.5520988543339902,0.5445001125335693,-0.4357574624465208,1.5247576875136586,0.054371325043524266,1.0346289000236144,-1.0260914040409173,57.714298793247764,1.0592600587877286,0.4901287874900448,1,-0.44250011444091797,-0.817500114440918,-1.590937614440918,-1.114375114440918,0.619999885559082,2,0.04176604093265679,1.282053288469815,8.479999542236326,2.2666734483679414,8.725000381469728,1.0869565217391304,8.625,0.04176604093265679
2199,2001-02-01,8.795000076293945,9.0,8.199999809265138,8.199999809265138,6991400.0,0.04952266780257841,-1.6890750645533141,-5.950036716671364,70.58377293445314,65.53652245078784,-0.6915894666601083,-0.9567015942351658,-1.744367628478769,-0.9744440126234162,25.8351624225444,0.8000001907348615,0.5669599944820387,0.8572500705718991,-0.07153263147561617,1.7860327726194152,0.39285871954814056,1.3216414215956567,-1.3852477143099442,79.50000762939453,19.17946638328914,0.4643913510237579,2,-0.5762500762939453,-1.1075000762939453,-1.9590625762939453,-1.5293750762939453,0.18000030517578125,3,-0.0017055535182070036,3.5000143051967254,8.380000114440918,1.282053288469815,8.479999542236326,2.2666734483679414,8.725000381469728,-0.0017055535182070036
2200,2001-02-02,8.375,8.869999885559082,8.279999732971191,8.774999618530272,1735000.0,-0.047754414172890614,1.0,-0.6722679647316961,61.96990199204392,65.26394745845084,-0.10641692143064496,-0.4930674397781907,-1.3264872663144205,-0.578534776387662,26.26906314939755,0.5900001525878906,0.5358781523742522,0.39349999427795446,-0.5308841194567488,1.3178841080126587,-0.0686920625893972,0.8556920511453061,-0.8698327797350389,21.87501862644688,-42.37576471006435,0.46219205686735204,2,-0.046875,-0.671875,-1.546875,-1.109375,0.8549995422363281,4,0.11701487071478556,-1.6890750645533141,8.795000076293945,3.5000143051967254,8.380000114440918,1.282053288469815,8.479999542236326,0.11701487071478556
2201,2001-02-05,8.015000343322754,8.350000381469728,8.0,8.274999618530272,4145200.0,-0.04298503363310402,-1.413796051787823,0.6499988079059661,56.41345329122123,63.88684899641528,0.32433440008768066,-0.12085415468704319,-0.9597375996972133,-0.24446494177870637,25.721458233041382,0.375,0.5061529755358976,0.021812820434570668,-0.8978093786372128,0.9414350195063541,-0.43799827910132194,0.4816239199704624,-0.42014315627369037,1.5000343322753906,-66.15357973574157,0.45981109953589194,2,0.4224996566772461,-0.3118753433227539,-1.186875343322754,-0.7493753433227539,0.9849996566772461,0,0.13599490358370914,1.0,8.375,-1.6890750645533141,8.795000076293945,3.5000143051967254,8.380000114440918,0.13599490358370914
2202,2001-02-06,8.060000419616701,8.244999885559082,8.0,8.050000190734862,2953200.0,0.005614482141780064,-3.454518657234013,-0.038462525996881464,52.90952432154727,62.18992745638519,0.31719823604755426,-0.1490825254732977,-0.9943032855473932,-0.31340051797723234,24.830752902296897,0.24499988555908203,0.5662645228702283,0.05131287574768173,-0.8614755042632734,0.9641012557586368,-0.4050813142577958,0.5077070657531593,-0.38083466379058084,6.0000419616700995,-57.737155999183095,0.4563941900054773,2,0.377499580383299,-0.263125419616701,-1.224062919616701,-0.794375419616701,1.0850000381469709,1,0.12468971568792964,-1.413796051787823,8.015000343322754,1.0,8.375,-1.6890750645533141,8.795000076293945,0.12468971568792964
2203,2001-02-07,7.960000038146973,8.050000190734862,7.510000228881836,7.6500000953674325,6865600.0,-0.012406994573640917,1.2040803616175564,30.999284760622125,52.82068492887474,61.04134858883326,0.45921979405853186,-0.04467832879302769,-0.8918674375166971,-0.2356652646864692,22.97399158750081,0.5500001907348651,0.5607583410060375,-0.05293750762939453,-0.9638947069530186,0.8580196916942295,-0.5084161072912057,0.4025410920324175,1.0399999618530273,30.201334120168106,-32.220782823165955,0.45547859966181187,2,0.2950000762939453,-0.14750003814697266,-1.2334375381469727,-0.6943750381469727,1.265000343322754,2,0.11620605355552183,-3.454518657234013,8.060000419616701,-1.413796051787823,8.015000343322754,1.0,8.375,0.11620605355552183
2204,2001-02-08,7.994999885559082,8.125,7.855000019073486,8.050000190734862,2530400.0,0.004396965734218439,1.6341471357195358,-0.17742037202533792,61.43514562157446,60.76552857198643,0.42392555648208763,-0.04029746759165587,-0.9139005526949431,-0.2979424918268112,22.237808675153357,0.26999998092651367,0.5171235259308364,-0.04425015449523961,-0.9186930228792356,0.8301927138887573,-0.4814715886872385,0.3929712796967584,0.9752001190185542,35.66174846412816,-31.428166047872217,0.4372214341919983,2,0.26000022888183594,-0.16687488555908203,-1.268437385559082,-0.729374885559082,1.6050004959106445,3,0.1257035808413447,1.2040803616175564,7.960000038146973,-3.454518657234013,8.060000419616701,-1.413796051787823,8.015000343322754,0.1257035808413447
2205,2001-02-09,7.949999809265138,8.104999542236326,7.8499999046325675,8.0,6763000.0,-0.005628527446914111,-1.0399971008300566,0.9090893327784846,53.04465070149461,59.356510797795295,0.405779662331196,0.04750189766945834,-0.8501446928499989,-0.2812573672534944,21.67330665723905,0.2549996376037589,0.4763843908994021,-0.11487522125244087,-0.9439290583827047,0.7141786158778238,-0.5294021398175728,0.29965169731269103,0.990996199798583,52.38089291147633,-12.805311631371033,0.4145269185651322,2,0.30500030517578036,-0.1218748092651376,-1.2234373092651376,-0.6843748092651376,1.3400001525878897,4,0.128930892678768,1.6341471357195358,7.994999885559082,1.2040803616175564,7.960000038146973,-3.454518657234013,8.060000419616701,0.128930892678768
2206,2001-02-12,8.255000114440918,8.314999580383299,7.769999980926514,7.800000190734862,3997600.0,0.03836481918154577,-1.116501887903522,-9.099963760514399,53.958426057494094,58.75251377436835,0.030283234530799064,-0.20873763271812074,-1.124398900379533,-0.6100926808512916,21.241477622949372,0.5449995994567853,0.4505113106998735,0.1523750782012936,-0.636145354652319,0.9408955110549053,-0.24188513822551272,0.5466352946280999,0.6573759790191644,92.5466441891572,29.669632351115794,0.39426021642680603,2,0.0,-0.23937511444091797,-1.387812614440918,-0.989375114440918,0.3350000381469709,0,0.11811016526696227,-1.0399971008300566,7.949999809265138,1.6341471357195358,7.994999885559082,1.2040803616175564,7.960000038146973,0.11811016526696227
2207,2001-02-13,8.125,8.25,8.050000190734862,8.25,2132000.0,-0.015748045140968725,2.199996948242216,-0.2747253207909414,52.13675130074605,57.25247901660549,0.11692712359279334,-0.031108237965298713,-0.9604996429136756,-0.5009337096883879,20.902176606893253,0.20499992370605646,0.3890916959958286,-0.008875036239624379,-0.7446086410009674,0.7268585685217177,-0.37674183862029587,0.3589917661410471,0.7593285761685173,76.39754864039121,14.272584397459752,0.3678668023806712,2,0.13000011444091797,-0.0625,-1.1015625,-0.859375,0.41499996185302734,1,0.10769230769230775,-1.116501887903522,8.255000114440918,-1.0399971008300566,7.949999809265138,1.6341471357195358,7.994999885559082,0.10769230769230775
2208,2001-02-14,8.149999618530272,8.220000267028809,8.039999961853027,8.050000190734862,2795200.0,0.003076876126802741,-2.000007947293638,-0.7999954223632812,47.54097716256642,54.69216837528475,0.062436819841961366,-0.033716693164731026,-0.9536329988760537,-0.5493355503252033,19.670674784830837,0.18000030517578125,0.3069019892876437,0.0008121013641346764,-0.722133878366364,0.7237580810946342,-0.36066088850111555,0.362285091229384,0.7068423906925112,69.72475539110728,11.559754004514275,0.3614729898652496,2,0.04000043869018732,-0.08749961853027166,-1.0484371185302717,-0.8843746185302717,0.8250007629394549,2,0.1220859982583451,2.199996948242216,8.125,-1.116501887903522,8.255000114440918,-1.0399971008300566,7.949999809265138,0.1220859982583451
2209,2001-02-15,8.130000114440918,8.154999732971191,7.954999923706055,8.024999618530272,5904200.0,-0.0024539269969880984,1.5806471460477822,1.0500109673174118,39.445632639814946,52.18947178059264,-0.02437756428150628,0.017087213494455966,-0.900335179866099,-0.5486013878857552,18.282826970608046,0.19999980926513672,0.260274940476374,-0.03818740844726598,-0.7365146132888238,0.6601397963942928,-0.3873510108680449,0.31097619397351295,0.6999050591750464,66.05511891627542,11.482497154903236,0.34916360242077926,2,-0.19999980926513583,-0.06750011444091797,-0.895625114440918,-0.864375114440918,1.2849998474121094,3,0.13468637781244475,-2.000007947293638,8.149999618530272,2.199996948242216,8.125,-1.116501887903522,8.255000114440918,0.13468637781244475
2210,2001-02-16,7.864999771118164,8.024999618530272,7.78000020980835,8.0,2990200.0,-0.03259536772355598,1.6486499025703203,-1.285710393184418,32.868515300202176,49.573367559368315,0.17955330865655839,0.3483861038866696,-0.6044293096444884,-0.30460293583497666,18.516983049278537,0.34999990463256836,0.19153757828696527,-0.3339377403259274,-0.9045020876478489,0.23662660699599503,-0.619219913986889,-0.04865556666496573,0.9385073036031173,17.431166974496687,-30.375473452658344,0.2852821736609612,2,0.04750013351440341,0.19750022888183594,-0.6306247711181641,-0.5993747711181641,1.5950002670288086,4,0.22059766825713445,1.5806471460477822,8.130000114440918,-2.000007947293638,8.149999618530272,2.199996948242216,8.125,0.22059766825713445
2211,2001-02-20,7.925000190734862,8.024999618530272,7.8400001525878915,7.864999771118164,3240600.0,0.007628788475879222,-2.3636371517994217,-0.4444467991918441,38.06452909609305,47.92392364542895,0.11783545439954057,0.3159038221642403,-0.620100566817122,-0.37748598819765267,18.690168140234807,0.18499946594238015,0.05793899936022129,-0.28112483024597257,-0.8328452106370987,0.27059555014515446,-0.5569850204415365,-0.005264640050409497,0.8526367470696306,30.851073543540643,-13.667756605987748,0.2758601901955634,2,-0.012500286102294922,0.1374998092651376,-0.6437501907348624,-0.6593751907348624,1.6499996185302743,1,0.17223971460770304,1.6486499025703203,7.864999771118164,1.5806471460477822,8.130000114440918,-2.000007947293638,8.149999618530272,0.17223971460770304
2212,2001-02-21,7.929999828338622,8.149999618530272,7.894999980926514,7.925000190734862,2519800.0,0.0006308690830827413,-6.846135788431367,0.08332671064134273,39.91030757279408,46.48943727253109,0.10332129807351276,0.31930055348126896,-0.5878584547251497,-0.39048023895492,18.36169961056095,0.254999637603758,-0.022289839084495,-0.27106268405914324,-0.831331287939272,0.28920591982098465,-0.5511969859992076,0.009071617880921146,0.8222843752874178,34.09081795985228,-8.397054094837223,0.28013430194006395,2,0.11249995231628507,0.13250017166137784,-0.6409373283386222,-0.6643748283386222,2.120000362396241,2,0.0832282898532597,-2.3636371517994217,7.925000190734862,1.6486499025703203,7.864999771118164,1.5806471460477822,8.130000114440918,0.0832282898532597
2213,2001-02-22,8.0,8.024999618530272,7.9000000953674325,7.929999828338622,3100000.0,0.00882726017360369,1.08333565130318,14.001049117787494,28.912467380294885,42.875806356833365,0.04424461062729357,0.2627728842320476,-0.620043059411544,-0.4716419528612388,17.573470739787098,0.12499952316283913,-0.05506863929714356,-0.2010625123977654,-0.7613311162778942,0.3592060914823625,-0.4811968143378298,0.07907178954229899,0.7274385241311556,58.666685316321455,19.998869643620587,0.28013430194006395,2,0.04249978065490723,0.0625,-0.6953125,-0.734375,2.0900001525878906,3,0.06749999523162842,-6.846135788431367,7.929999828338622,-2.3636371517994217,7.925000190734862,1.6486499025703203,7.864999771118164,0.06749999523162842
2214,2001-02-23,7.875,8.0,7.625,8.0,2760800.0,-0.015625,5.0,-1.785709906608243,34.27673106866693,40.79048195318585,0.16811123024846886,0.3750037828745256,-0.4619300684227916,-0.35564983780406223,17.020376749220432,0.375,-0.07710627369882417,-0.3057500123977661,-0.8829782516755387,0.27147822688000733,-0.5943641320366524,-0.017135892758879834,0.8280897582261684,47.619082219501635,6.545070585905634,0.28861411963888667,2,0.0949997901916495,0.1875,-0.546875,-0.609375,2.095000267028807,4,0.13968258812313983,1.08333565130318,8.0,-6.846135788431367,7.929999828338622,-2.3636371517994217,7.925000190734862,0.13968258812313983
2215,2001-02-26,8.0,8.0,7.800000190734862,7.800000190734862,1999600.0,0.015873015873015817,1.0000000000000089,-1.5999984741211009,49.44648199878802,40.289154835551834,0.056937184235490435,0.21162994431551674,-0.5577264585764619,-0.48552948988893263,15.616708956435787,0.1999998092651376,-0.08901520551433428,-0.1495000123977661,-0.6920952102621065,0.3930951854665743,-0.4207976113299363,0.12179758653440409,0.6792279676392816,71.42862332925245,24.301638188621382,0.27129759893217,2,-0.0625,0.0625,-0.578125,-0.734375,1.6850004196166992,0,0.17687499523162842,5.0,7.875,1.08333565130318,8.0,-6.846135788431367,7.929999828338622,0.17687499523162842
2216,2001-02-27,7.90500020980835,7.989999771118164,7.824999809265138,7.9749999046325675,1656000.0,-0.011874973773956299,2.300018119915677,-0.3499988079059616,44.48397912234138,39.4388468157291,0.10847578029005511,0.25512810015174914,-0.4269728039880185,-0.39900515050481467,14.137185211942965,0.1750001907348624,-0.14000627172343272,-0.20349979400634766,-0.6832815033895976,0.27628191537690316,-0.4433906486979726,0.03639106068527731,0.7508432030557834,53.33341204936603,0.9626649896677719,0.23989085469162524,2,0.017499923706054688,0.3137497901916504,-0.4206252098083496,-0.6393752098083496,1.5899996757507324,1,0.19671091550500064,1.0000000000000089,8.0,5.0,7.875,1.08333565130318,8.0,0.19671091550500064
2217,2001-02-28,8.244999885559082,8.489999771118164,7.90500020980835,7.90500020980835,4419400.0,0.043010710528365026,-2.4411771718200193,-4.8571594005450205,58.66261195531124,40.67458401492297,-0.237709518637379,-0.10896662947211233,-0.7295529272759538,-0.7391025858172577,13.564397518598156,0.5849995613098145,-0.1443606087143685,0.14824986457824707,-0.30394103359727076,0.600440762753764,-0.07784558450951096,0.374345313666006,0.3879266636254055,71.6763063136564,15.819626858412228,0.22609544908775858,2,-0.1875,0.010000228881835938,-0.760624885559082,-1.088749885559082,0.6549997329711914,2,0.16130987776428207,2.300018119915677,7.90500020980835,1.0000000000000089,8.0,5.0,7.875,0.16130987776428207
2218,2001-03-01,8.729999542236326,8.760000228881836,8.399999618530272,8.75,8462600.0,0.05882348858812114,16.999618539004477,-0.05882493187533743,67.5417636653153,43.79637635108967,-0.7060307622196831,-0.5970097717746601,-1.1687109129261923,-1.223376638777605,13.282844290527485,0.5150003433227539,-0.16310476339782554,0.6157495498657202,0.09544331400314654,1.1360557857282938,0.35559643193443335,0.875902667797007,-1.2199993133544904,97.35676822945972,37.33676467187318,0.2601531179312866,3,-0.5374994277954084,-0.4749994277954084,-1.2768745422363263,-1.5737495422363263,-1.1449995040893537,3,0.15120283135323032,-2.4411771718200193,8.244999885559082,2.300018119915677,7.90500020980835,1.0000000000000089,8.0,0.15120283135323032
2219,2001-03-02,8.779999732971191,8.880000114440918,8.534999847412111,8.729999542236326,4494200.0,0.0057273990099266925,1.7599916076980155,-2.4999523173754152,69.76190833007497,47.895642243297765,-0.7310051970832596,-0.683220437841058,-1.177387880304174,-1.2678623500752453,12.12802133580458,0.3450002670288068,-0.1644685983875469,0.666499757766724,0.15029823847795676,1.1827012770554912,0.4083989981223404,0.9246005174111076,-1.2449995040893551,90.74070476536961,28.525281305282164,0.2581007596443837,3,-0.5274996757507324,-0.5249996185302734,-1.2487497329711914,-1.5768747329711914,-1.0049996376037589,4,0.14920278581527802,16.999618539004477,8.729999542236326,-2.4411771718200193,8.244999885559082,2.300018119915677,7.90500020980835,0.14920278581527802
2220,2001-03-05,9.354999542236328,9.470000267028807,8.699999809265138,8.779999732971191,6693800.0,0.06548972969849443,-1.0952403195524092,11.49995231646567,73.206749441879,51.800333392829536,-1.1984515761241088,-1.2448614042105177,-1.7015160527744806,-1.8324511797860321,11.277539115244975,0.7700004577636683,-0.1355080708471732,1.1924995899200432,0.43987289175110256,1.945126288088984,0.816186240835572,1.5688129390045136,-1.766199317932129,93.00907642610514,33.19980442825002,0.37631334908447056,3,-0.8074994087219238,-0.8649992942810059,-1.8237495422363281,-2.151874542236328,-1.3549995422363281,0,0.06574032655115047,1.7599916076980155,8.779999732971191,16.999618539004477,8.729999542236326,-2.4411771718200193,8.244999885559082,0.06574032655115047
2221,2001-03-06,9.104999542236328,9.4399995803833,8.994999885559082,9.25,3082200.0,-0.026723678485636504,-1.438356021216001,-0.25217479280382,69.67871501325381,55.10793421954728,-0.8531879527012283,-0.9581387044578218,-1.404515444941623,-1.5723902969198278,11.231846629241279,0.44499969482421875,-0.08446095674241505,0.8879996299743649,0.029878374041397038,1.7461208859073318,0.45893900200788096,1.3170602579408488,-1.403327315368652,76.6772708340507,18.18282580349009,0.42906062796648353,3,-0.5574994087219238,-0.6149992942810059,-1.3549995422363281,-1.6831245422363281,-1.1299996376037607,1,0.06370136260741788,-1.0952403195524092,9.354999542236328,1.7599916076980155,8.779999732971191,16.999618539004477,8.729999542236326,0.06370136260741788
2222,2001-03-07,9.0649995803833,9.100000381469727,8.800000190734863,8.800000190734863,2320600.0,-0.004393186585839537,-1.2641575977428456,-1.827576227934019,68.26347841116669,59.48026877853304,-0.7099118227244752,-0.8843261301455403,-1.3149957575210394,-1.5229588833550327,10.953370874067145,0.30499935150146484,0.014490776388369042,0.7977497100830071,-0.13602822562083894,1.731527645786854,0.3308607422310832,1.2646386779349301,-1.257227671105957,62.14949147798946,4.865937165330067,0.46688896785192335,3,-0.5174994468688965,-0.5749993324279785,-1.3149995803833008,-1.6431245803833008,-1.0399999618530291,2,0.04743522615338058,-1.438356021216001,9.104999542236328,-1.0952403195524092,9.354999542236328,1.7599916076980155,8.779999732971191,0.04743522615338058
2223,2001-03-08,8.885000228881836,9.050000190734863,8.824999809265137,9.050000190734863,2204800.0,-0.01985652066559207,1.7272779816778892,-0.6226427995623884,64.16511060836929,62.80119983849997,-0.43714358900296624,-0.6656006137342985,-1.0805026889686813,-1.3304872304485187,11.980475915601998,0.23999977111816406,0.09353785170210216,0.5715003490448005,-0.38943698241983604,1.532437680509437,0.09103168331248312,1.0519690147771188,-0.9774946181394046,37.43317907955676,-17.96666689346698,0.48046866573231806,3,-0.2500000000000018,-0.39499998092651367,-1.135000228881836,-1.463125228881836,-1.0600004196166983,3,0.0016881698662967182,-1.2641575977428456,9.0649995803833,-1.438356021216001,9.104999542236328,-1.0952403195524092,9.354999542236328,0.0016881698662967182
2224,2001-03-09,9.0,9.0,8.75,8.8149995803833,2260000.0,0.012943136539754097,1.7026965724507312,-1.121214923561541,72.56463090885029,65.36988305072911,-0.41994133244304876,-0.7393549494669962,-1.1425786333880286,-1.4352132012209688,12.809091765128466,0.25,0.17603749759777365,0.6362501144409176,-0.3590537580563957,1.631553986938231,0.13859817819226095,1.1339020506895743,-0.9987447098803859,38.96104056952896,-20.364119855512,0.4976519362486569,3,-0.35249996185302734,-0.5099997520446777,-1.25,-1.578125,-1.010000228881836,4,-0.15722221798366975,1.7272779816778892,8.885000228881836,-1.2641575977428456,9.0649995803833,-1.438356021216001,9.104999542236328,-0.15722221798366975
2225,2001-03-12,8.975000381469727,9.34000015258789,8.789999961853027,8.949999809265137,3010000.0,-0.002777735392252567,-2.1884044349967797,0.13513792161330399,71.16937887286358,68.3349274674538,-0.2705440151605689,-0.6678695932044292,-1.0618396411825373,-1.4064675064253738,13.915872608685628,0.5500001907348633,0.28237675610822066,0.5600004673004157,-0.4510332171668612,1.5710341517676927,0.0544836250667764,1.0655173095340542,-0.8856203927355608,32.60877076834407,-29.065757812627204,0.5055168422336385,3,-0.28750014305114746,-0.4850001335144043,-1.0218753814697266,-1.4281253814697266,-0.8749999999999982,0,-0.13370476157080502,1.7026965724507312,9.0,1.7272779816778892,8.885000228881836,-1.2641575977428456,9.0649995803833,-0.13370476157080502
2226,2001-03-13,9.229999542236328,9.524999618530273,8.800000190734863,8.899999618530273,4375200.0,0.02841216155189108,-1.7358531985950365,13.199694831203509,73.80954335545943,70.01791984524803,-0.35517712056275386,-0.8918021840107286,-1.2650465708828733,-1.6547028321478647,14.721868219175843,0.7249994277954102,0.3958601029055462,0.7662496566772461,-0.3045583551561908,1.8370576685106839,0.23084565076052677,1.3016536625939645,-1.0577823368044843,61.93545529049549,-3.0948724380461314,0.5354040059167188,3,-0.2674999237060547,-0.7124996185302734,-1.2143745422363281,-1.6831245422363281,-1.1799993515014666,1,-0.1332610621060023,-2.1884044349967797,8.975000381469727,1.7026965724507312,9.0,1.7272779816778892,8.885000228881836,-0.1332610621060023
2227,2001-03-14,9.0,9.239999771118164,8.899999618530273,8.949999809265137,1873800.0,-0.024918694869252578,-3.5333180746024784,0.15151576452908708,67.30105884375595,69.99117486507477,-0.007619423701296313,-0.6249291837929469,-0.9868744388159936,-1.4236989837741056,15.571420833980486,0.3400001525878906,0.4743119584761448,0.4925001144409187,-0.5914520103275969,1.5764522392094342,-0.049475947943339094,1.0344761768251765,-0.7195602015202827,32.25808039416917,-32.190165586079885,0.541976062384258,3,0.029999732971191406,-0.4825000762939453,-0.9296875,-1.453125,-1.0300002098083496,2,-0.11388889948527026,-1.7358531985950365,9.229999542236328,-2.1884044349967797,8.975000381469727,1.7026965724507312,9.0,-0.11388889948527026
2228,2001-03-15,9.145000457763672,9.199999809265137,8.824999809265137,9.0,3518600.0,0.016111161973741295,1.9411861503594054,2.899998092658643,71.82133630556675,70.22000019568496,-0.0978513772045222,-0.7289376354336561,-1.0780018692108335,-1.5643469019100351,16.3992198205267,0.375,0.5821626371881496,0.5877505302429196,-0.5182257897553306,1.6937268502411698,0.03476237024379536,1.1407386902420438,-0.7649958736799096,50.967826089096604,-14.96439614162685,0.5529881599991249,3,-0.0325007438659668,-0.6275005340576172,-1.0278129577636719,-1.5981254577636719,-1.6000003814697266,3,-0.12247138142924563,-3.5333180746024784,9.0,-1.7358531985950365,9.229999542236328,-2.1884044349967797,8.975000381469727,-0.12247138142924563
2229,2001-03-16,9.225000381469727,9.399999618530273,9.029999732971193,9.050000190734863,4792200.0,0.008747940918705899,-2.4418416908780816,1.2068940569835047,71.37873826588202,70.01688784279642,-0.12079229898276722,-0.7617521402732876,-1.1020884143242498,-1.6399838758903424,17.651520642671485,0.36999988555908025,0.6491316880966735,0.6130004405975349,-0.5121680084163813,1.738168889611452,0.05041621609057678,1.175584665104493,-0.753396194630243,59.183758205171124,-5.803154545822828,0.5625842245069586,3,-0.08750057220458984,-0.6500005722045898,-1.1912503242492676,-1.6781253814697266,-1.7250003814697266,4,-0.15176157336717,1.9411861503594054,9.145000457763672,-3.5333180746024784,9.0,-1.7358531985950365,9.229999542236328,-0.15176157336717
2230,2001-03-19,9.600000381469727,9.600000381469727,9.125,9.125,3712000.0,0.04065040482310045,1.0,2.7142849357769165,76.94756317794896,70.82453763887365,-0.5111355094121404,-1.0541526220845903,-1.4398431310493685,-2.009892946124044,19.596017251865167,0.47500038146972656,0.6672040933457506,0.9012504100799568,-0.2486826263896713,2.051183446549585,0.3262838918451436,1.47621692831477,-1.0441245600949802,100.0,32.15353638241258,0.574966518234814,3,-0.4250001907348633,-0.9875001907348633,-1.5584378242492676,-2.0531253814697266,-1.8500003814697266,0,-0.1677083902474884,-2.4418416908780816,9.225000381469727,1.9411861503594054,9.145000457763672,-3.5333180746024784,9.0,-0.1677083902474884
2231,2001-03-20,9.289999961853027,9.550000190734863,9.265000343322754,9.5,3009400.0,-0.032291709093582255,-1.1923126299843376,-0.44210498841537604,66.77368849026058,70.65900542543964,-0.1923619676450805,-0.671051702821476,-1.1044986583695255,-1.6960535765359595,21.64559687403522,0.33500003814697266,0.671753482456916,0.5230000019073486,-0.5951629703148704,1.6411629741295668,-0.036081484203760894,1.0820814880184582,-0.6297116844687825,59.99997538906807,-7.057920652465043,0.5590814861111092,3,-0.11499977111816406,-0.6774997711181641,-1.2484374046325684,-1.7431249618530273,-1.7249999046325684,1,-0.12809468086864617,1.0,9.600000381469727,-2.4418416908780816,9.225000381469727,1.9411861503594054,9.145000457763672,-0.12809468086864617
2232,2001-03-21,8.590000152587889,9.125,8.564999580383299,9.125,7880400.0,-0.07534981831426324,1.0934601096636714,2.5476178582295352,47.897905810142525,68.85153822563667,0.4840795433311431,0.0853024024460396,-0.38575888047684437,-0.9962463082630997,22.648144516580786,0.7250003814697283,0.5981670300784554,-0.2099998235702536,-1.2610994727323206,0.8410998255918134,-0.735549648151288,0.3155500010107808,1.0100002288818377,2.4155123530674616,-58.297790838201834,0.5255498245810336,3,0.4924998283386248,0.022500038146974433,-0.45468759536742986,-1.0431251525878888,-1.0850000381469709,2,-0.06286378955305871,-1.1923126299843376,9.289999961853027,1.0,9.600000381469727,-2.4418416908780816,9.225000381469727,-0.06286378955305871
2233,2001-03-22,8.539999961853027,8.75,8.255000114440918,8.75,3626000.0,-0.005820743870394218,3.7142837680119527,0.39252354774077036,46.39639768643628,65.94395675647957,0.5364034905738109,0.1874425918189253,-0.32124309027936526,-0.9477293086997554,23.426425146783085,0.49499988555908203,0.5447816294484724,-0.2870000123977654,-1.2775734552363893,0.7035734304408585,-0.7822867338170774,0.20828670902154656,1.0393004035949716,21.18957552638203,-34.24968127421087,0.495286721419312,3,0.3875002861022949,0.07250022888183594,-0.38124990463256836,-0.9931249618530273,-0.5999999046325684,3,-0.06674475107816014,1.0934601096636714,8.590000152587889,-1.1923126299843376,9.289999961853027,1.0,9.600000381469727,-0.06674475107816014
2234,2001-03-23,8.975000381469727,9.024999618530273,8.5,8.75,3497200.0,0.05093681751285528,2.2307782596702914,-1.0714301933233727,44.04389773736934,62.93001440809131,0.10894016778298088,-0.16961966635436632,-0.7232772318891918,-1.3816984709187343,24.767244796972637,0.5249996185302734,0.506156688829515,0.09300038814544642,-0.7914822045217189,0.9774829808126118,-0.34924090818813625,0.5352416844790291,0.5513279739379886,53.53160773858693,2.727169633574249,0.44224129633358245,3,-0.0475001335144043,-0.3625001907348633,-0.8487503528594971,-1.4281253814697266,-0.8250007629394549,4,-0.1593315035538313,3.7142837680119527,8.539999961853027,1.0934601096636714,8.590000152587889,-1.1923126299843376,9.289999961853027,-0.1593315035538313
2235,2001-03-26,9.414999961853027,9.550000190734863,9.149999618530273,9.350000381469727,3807000.0,0.049025020800193886,1.3880628457069004,0.28888653414148263,54.58580745643922,60.794043752644626,-0.29288142529981265,-0.5250976548691355,-1.1235105724261967,-1.8195946684733286,26.507705220799927,0.5749998092651367,0.5015433844957293,0.46224997043609584,-0.3484707814226944,1.272970722294886,0.056889594506699837,0.8676103463654918,-1.1599998474121094,89.57527251518145,40.30679708267299,0.40536037592939544,3,-0.4874997138977051,-0.8024997711181641,-1.4187498092651367,-1.8681249618530273,-1.4800000190734863,0,-0.20339882842401247,2.2307782596702914,8.975000381469727,3.7142837680119527,8.539999961853027,1.0934601096636714,8.590000152587889,-0.20339882842401247
2236,2001-03-27,9.460000038146973,9.53499984741211,9.255000114440918,9.300000190734863,2608200.0,0.0047796151329020375,-1.2399978637695312,2.4615520049297945,55.834573908810086,59.51998987098398,-0.33729510099888316,-0.4718182633525245,-1.129416480403167,-1.8597134677444247,28.342222288612707,0.2799997329711914,0.4669111353744242,0.42950005531310964,-0.24494247235251443,1.1039425829787337,0.09227879148029672,0.7667213191459226,-1.1790999221801766,93.05018167678764,43.53518376150574,0.33722126383281203,3,-0.5324997901916504,-0.8474998474121094,-1.4725000858306885,-1.9131250381469727,-1.6050000190734863,1,-0.18076110266929002,1.3880628457069004,9.414999961853027,2.2307782596702914,8.975000381469727,3.7142837680119527,8.539999961853027,-0.18076110266929002
2237,2001-03-28,9.574999809265137,9.640000343322754,9.354999542236328,9.399999618530273,2533200.0,0.012156423959242435,-1.1509466554864993,1.0937522351763107,60.39156388571875,58.25001515766753,-0.4047135948789169,-0.5081205120202146,-1.2031797387543648,-1.9661198477069828,29.42798719868287,0.2850008010864258,0.4428530204590313,0.47799983024597203,-0.1292667119700237,1.0852663724619678,0.17436655913797416,0.7816331013539699,-1.2687176918029799,95.30682142124304,42.435072893350615,0.30363327110799754,3,-0.6274995803833008,-0.9424996376037598,-1.5874998569488525,-2.0281248092651367,-1.7799997329711914,2,-0.20992164930381774,-1.2399978637695312,9.460000038146973,1.3880628457069004,9.414999961853027,2.2307782596702914,8.975000381469727,-0.20992164930381774
2238,2001-03-29,10.050000190734863,10.09000015258789,9.574999809265137,9.574999809265137,4901000.0,0.049608395919767956,-1.1684207567550204,2.7142849357769165,64.26630945337607,57.45974528961131,-0.824549716557959,-0.9266701594731401,-1.6416556393380368,-2.4341682527492505,30.19415746499089,0.5150003433227539,0.39615337315625077,0.8870001792907711,0.17056601211930555,1.6034343464622367,0.5287830957050375,1.2452172628765048,-1.6903693442382828,97.48427937016714,41.0827099257063,0.3582170835857329,3,-0.877500057220459,-1.192500114440918,-1.9975003004074097,-2.5031251907348633,-2.3650002479553223,3,-0.25323383363118657,-1.1509466554864993,9.574999809265137,-1.2399978637695312,9.460000038146973,1.3880628457069004,9.414999961853027,-0.25323383363118657
2239,2001-03-30,10.09000015258789,10.395000457763672,9.899999618530273,10.350000381469727,4028400.0,0.003980095631232361,1.828573141290783,-0.5473684633207114,65.0879548471953,56.142011030638685,-0.8146109409183175,-0.9101605357988714,-1.6408909564764986,-2.4699069028957066,30.889059845987866,0.49500083923339844,0.38773546254016367,0.8615001201629635,0.058229818421883905,1.6647704219040431,0.4598649692924237,1.2631352710335033,-1.626547147725832,75.50200003370414,15.426107157837436,0.4016351508705401,3,-0.7649998664855957,-1.0799999237060547,-2.037500262260437,-2.5275001525878906,-2.325000286102294,4,-0.2130822658923348,-1.1684207567550204,10.050000190734863,-1.1509466554864993,9.574999809265137,-1.2399978637695312,9.460000038146973,-0.2130822658923348
2240,2001-04-02,9.970000267028807,10.25,9.880000114440918,10.095000267028807,3838600.0,-0.011892951808162855,-1.4262263301398586,0.4807688075413564,60.393267381582966,55.433075351896726,-0.7114206056087475,-0.7818076494772814,-1.4645613961410273,-2.342807423649379,30.550639193055172,0.36999988555908203,0.3510451272814912,0.7107501983642557,-0.15737715965129873,1.57887755637981,0.27668651935647937,1.144813877372032,-1.3520234659346198,62.71929274195489,2.759709099561505,0.4340636790077771,4,-0.6449999809265119,-0.8724999427795392,-1.9537503719329816,-2.360625267028807,-2.215000152587889,0,-0.1825477030845577,1.828573141290783,10.09000015258789,-1.1684207567550204,10.050000190734863,-1.1509466554864993,9.574999809265137,-0.1825477030845577
2241,2001-04-03,9.6850004196167,10.0,9.300000190734863,9.970000267028807,4348800.0,-0.028585741201493597,3.0579779852829794,2.279998779296861,59.474416075753645,56.71935427029796,-0.4073329697626704,-0.4755071600061278,-1.1425085967949222,-2.0522931662819293,29.665147544529514,0.6999998092651367,0.30468423528421695,0.3967503070831295,-0.4882670114254992,1.2817676255917583,-0.045758352171185734,0.8392589663374448,-0.9248617259889542,35.15982967990517,-27.13460671465009,0.4425086592543146,4,-0.3600001335144043,-0.5750002861022949,-1.6850004196166992,-2.075625419616699,-2.0400004386901855,1,-0.18069183283591617,-1.4262263301398586,9.970000267028807,1.828573141290783,10.09000015258789,-1.1684207567550204,10.050000190734863,-0.18069183283591617
2242,2001-04-04,9.494999885559082,9.625,9.354999542236328,9.625,4631400.0,-0.019618020219470123,3.1538495396691486,0.4561409966403905,54.78141190148807,57.65102251641483,-0.08432571410613043,-0.26523929814572256,-0.9249584622818254,-1.8553322157386276,29.391694132454788,0.3300008773803711,0.1934430893230381,0.18524975776672292,-0.6978219162873494,1.0683214318207952,-0.2562860792603132,0.6267855947937591,-0.6040722508004635,17.808186965409064,-44.022123368762166,0.441535837027036,4,-0.047499656677246094,-0.3449995517730713,-1.4243748188018799,-1.807499885559082,-1.7899999618530273,2,-0.17272247353892722,3.0579779852829794,9.6850004196167,-1.4262263301398586,9.970000267028807,1.828573141290783,10.09000015258789,-0.17272247353892722
2243,2001-04-05,8.899999618530273,9.640000343322754,8.449999809265138,9.5,4440200.0,-0.06266458917327034,1.7045433856264076,4.615383486776951,46.107776361035654,57.880342363488865,0.6337570990402934,0.34882683521880864,-0.3077471017692126,-1.2537669258419948,28.63602336110652,1.1900005340576154,0.1265765368205134,-0.4105004787445061,-1.2920775066159624,0.4710765491269502,-0.8512889926802352,0.030288035191222917,1.4950008392333984,23.136229266171078,-37.416610491497686,0.4407885139357284,4,0.5225005149841309,0.4250006675720215,-0.7437496185302734,-1.2124996185302734,-1.2599997520446768,3,-0.12415725725826554,3.1538495396691486,9.494999885559082,3.0579779852829794,9.6850004196167,-1.4262263301398586,9.970000267028807,-0.12415725725826554
2244,2001-04-06,7.585000038146973,7.809999942779541,7.25,7.5999999046325675,23080200.0,-0.14775276817376504,1.5747127192766106,0.024999761581571002,30.303029738040706,55.18225595033346,1.9342577848884428,1.6362754890881988,1.0055741914067546,0.06371048219213638,28.678702433961178,1.6499996185302734,0.15304713647626933,-1.6547500610351555,-2.822061381560447,-0.48743874050986413,-2.238405721297802,-1.071094400772509,2.7711004066467293,11.166667938232422,-42.56240304218941,0.5836556602626457,4,1.2375001907348633,1.2375001907348633,0.6387500762939453,0.10249996185302734,0.38000011444091886,4,0.01318390298347305,1.7045433856264076,8.899999618530273,3.1538495396691486,9.494999885559082,3.0579779852829794,9.6850004196167,0.01318390298347305
2245,2001-04-09,7.7750000953674325,7.875,7.574999809265138,7.5999999046325675,5360200.0,0.02504944710150281,-1.6666638409697923,-11.66678322789921,34.83483727157521,52.848951879529594,1.6619287455964153,1.4248159705997514,0.8049872762196157,-0.12218277752047246,28.05045646992171,0.3000001907348624,0.19685399684609806,-1.4047499895095816,-2.740558421385786,-0.06894155763337739,-2.072654205447683,-0.7368457735714804,2.4568563316345218,19.090912558815727,-32.44683199263781,0.667904215938102,4,1.0475001335144034,1.0475001335144034,0.47874999046325595,-0.08750009536743253,0.24999952316283913,0,-0.001286203055842372,1.5747127192766106,7.585000038146973,1.7045433856264076,8.899999618530273,3.1538495396691486,9.494999885559082,-0.001286203055842372
2246,2001-04-10,8.0,8.024999618530272,7.625,7.875,5116600.0,0.028938894131542048,3.571444141689446,0.7142849357769095,43.47345030049179,50.96916148117104,1.3500171284433282,1.162547247094917,0.5685729496852758,-0.3427237749519074,26.984840696961975,0.39999961853027166,0.22422710675073532,-1.1182501077651974,-2.5538475519122414,0.31734733638184576,-1.8360488298387185,-0.40045138569167626,2.1125821699218754,31.380748630240568,-25.281284489823335,0.7177987220735216,4,0.8225002288818359,0.8225002288818359,0.5187501907348633,-0.07749986648559659,0.1549997329711914,1,-0.030624985694885254,-1.6666638409697923,7.7750000953674325,1.5747127192766106,7.585000038146973,1.7045433856264076,8.899999618530273,-0.030624985694885254
2247,2001-04-11,7.9749999046325675,8.104999542236326,7.695000171661378,8.0,5771000.0,-0.003125011920929066,2.4893685233620886,-0.20000076293946023,43.71523902481663,48.6857092113311,1.2563030580538923,1.1666335286020386,0.5895310969300427,-0.30987206522870014,25.80947939188355,0.4099993705749485,0.17263877658638194,-1.092000198364258,-2.6158438000918016,0.43184340336328564,-1.853921999228029,-0.33007839750048706,2.023078978492433,30.334719685630645,-29.541432122689315,0.7619218008637717,4,0.8475003242492685,0.8475003242492685,0.5437502861022958,-0.05249977111816406,0.21499967575073153,2,-0.04137930127301459,3.571444141689446,8.0,-1.6666638409697923,7.7750000953674325,1.5747127192766106,7.585000038146973,-0.04137930127301459
2248,2001-04-12,8.024999618530272,8.024999618530272,7.75,7.75,3669000.0,0.006269556676566257,1.0,-10.999942779758833,38.4428121375138,45.72513779914428,0.9933059674280287,1.0840012621823956,0.5392108734024728,-0.3546435481192747,24.849472803564705,0.27499961853027166,0.10711596254271072,-0.9860004425048849,-2.5785444280026297,0.6065435429928598,-1.7822724352537573,-0.18972844975601255,1.8631561092697293,90.64327876751747,28.726778714832108,0.7962719927488724,4,0.7250003814697283,0.7975006103515643,0.4937505722045916,-0.10249948501586825,0.7200002670288104,3,-0.039875353275446335,2.4893685233620886,7.9749999046325675,3.571444141689446,8.0,-1.6666638409697923,7.7750000953674325,-0.039875353275446335
2249,2001-04-16,7.824999809265138,7.954999923706055,7.679999828338622,7.949999809265138,4132200.0,-0.024922095797153765,3.074068579663526,-0.45454608507480576,29.457361762193045,42.28781495254539,0.9367352391221901,1.2371690851866495,0.7231808135396891,-0.15102439234485043,23.521791192631085,0.3449997901916495,0.0011500841392528827,-1.1160002231597899,-2.789932437233033,0.5579319909134526,-1.9529663301964115,-0.2790341161231682,1.9576296894228635,47.16983508623583,-10.783372316863755,0.8369661070366212,4,0.8000001907348624,0.9975004196166983,0.7375004291534415,0.0975003242492658,0.7500000000000009,0,-0.023642165787722158,1.0,8.024999618530272,2.4893685233620886,7.9749999046325675,3.571444141689446,8.0,-0.023642165787722158
2250,2001-04-17,7.989999771118164,8.060000419616701,7.7249999046325675,7.7249999046325675,2231400.0,0.02108625761979699,-1.528307047296875,-2.1199989318847727,31.57894296549226,39.188317940294134,0.51555145542833,0.9964563293868203,0.5572777246761458,-0.31290571683190826,21.721981332565793,0.3350005149841335,-0.17232470477480533,-0.8705002307891849,-2.565710074091026,0.824709612512657,-1.7181051524401063,-0.022895309138263542,1.691324547622317,76.04169150195929,21.597406229240832,0.8476049216509208,4,0.4550004005432129,0.8325004577636719,0.5787503719329834,-0.06749963760376065,0.6149997711181623,1,-0.003128863485158062,3.074068579663526,7.824999809265138,1.0,8.024999618530272,2.4893685233620886,7.9749999046325675,-0.003128863485158062
2251,2001-04-18,8.100000381469728,8.225000381469728,7.75,7.864999771118164,3317600.0,0.01376728579507458,-1.043011723012051,0.8867952028358367,31.49310913574388,36.60072874410033,0.17553372860635186,0.8355731131018658,0.4592392240221166,-0.4126297264436305,19.70557275116165,0.47500038146972834,-0.3678816392361348,-0.7009996414184556,-2.416153921295477,1.0141546384585647,-1.5585767813569653,0.15657749852005498,1.484070964521134,77.0642434614319,26.640867771157446,0.8575771399385103,4,0.3449997901916486,0.7224998474121076,0.48874986171722234,-0.17750024795532493,0.5249996185302717,2,-0.009259353013246097,-1.528307047296875,7.989999771118164,3.074068579663526,7.824999809265138,1.0,8.024999618530272,-0.009259353013246097
2252,2001-04-19,8.050000190734862,8.125,7.8499999046325675,7.8499999046325675,2790400.0,-0.006172862762976128,-1.7499970197720578,0.8510628368287672,21.91011567050127,33.91209977848539,-0.001111877417816487,0.8886027072055622,0.51941644174949,-0.35104243336569674,19.907430248455395,0.27500009536743253,-0.5509774789150725,-0.7239998340606704,-2.469866065907814,1.0218663977864733,-1.596932949984243,0.14893328186290145,1.4407083014163664,67.88990584881691,22.45198597190972,0.8729331159235719,4,-0.31249999999999734,0.7725000381469744,0.6899995803833026,-0.08437538146972479,0.43999958038330256,3,0.013043421086769591,-1.043011723012051,8.100000381469728,-1.528307047296875,7.989999771118164,3.074068579663526,7.824999809265138,0.013043421086769591
2253,2001-04-20,7.96999979019165,8.034999847412111,7.75,8.0,3425400.0,-0.00993793772021112,4.700002384187898,-0.1500008344638338,20.55555754237656,32.82904731230049,-0.07476777933082257,0.9736290785012987,0.6120978902994239,-0.26329530813733726,20.978530536856095,0.3000001907348615,-0.7291425636193036,-0.7755002260208137,-2.5557218331985023,1.004721381156874,-1.6656110296096571,0.11461057756803061,1.4310803622735282,53.21094817004074,11.097742419990297,0.890110803588844,4,-0.06999969482421697,0.8525004386901855,0.8037500381469727,-0.004374980926513672,0.42999982833862127,4,0.02760348757629738,-1.7499970197720578,8.050000190734862,-1.043011723012051,8.100000381469728,-1.528307047296875,7.989999771118164,0.02760348757629738
2254,2001-04-23,7.545000076293945,7.6500000953674325,7.425000190734862,7.5,4306400.0,-0.0533249341387354,-1.3076949411166292,-1.4999920527696098,18.950067038041965,31.064072841907905,0.38438324889106745,1.3555010038065625,1.043973251816471,0.17204815809722795,21.71794121914388,0.544999599456788,-0.9001475902064957,-1.1289999246597286,-2.9837197789544803,0.725719929635023,-2.0563598518071053,-0.20163999751235284,1.7700368700726266,14.999982118610891,-23.494346035077417,0.927359927147376,4,0.2800002098083496,1.2775001525878906,1.2699997425079346,0.5143747329711914,1.0699996948242188,0,0.15904569875823893,4.700002384187898,7.96999979019165,-1.7499970197720578,8.050000190734862,-1.043011723012051,8.100000381469728,0.15904569875823893
2255,2001-04-24,7.5,7.59499979019165,7.425000190734862,7.574999809265138,3283000.0,-0.005964224763275183,1.956520657456105,-1.6666596024244678,20.190997628955472,28.47713365618165,0.43166662781130416,1.3172122423396253,1.0969185407800204,0.23022916568180563,21.5598771254809,0.169999599456788,-1.0006250339989755,-1.0782500028610222,-2.96926844595561,0.8127684402335653,-2.023759224408316,-0.13274078131372846,1.732435468511909,9.374973922974208,-28.320831598584824,0.9455092215472939,4,0.3250002861022949,1.322500228881836,1.3562498092651367,0.5749998092651367,1.1599998474121112,1,0.14333330790201848,-1.3076949411166292,7.545000076293945,4.700002384187898,7.96999979019165,-1.7499970197720578,8.050000190734862,0.14333330790201848
2256,2001-04-25,7.75,7.869999885559082,7.5250000953674325,7.574999809265138,1761600.0,0.03333333333333344,-1.5090928637318985,-2.333341810459887,26.577185142856564,26.572905447074977,0.15921827602838068,0.9829301233039622,0.8481000125922407,-0.0010105626252130406,21.167690402107453,0.36999988555908203,-0.8948659730035544,-0.7427500009536736,-2.6204908613089977,1.1349908594016496,-1.6816204311313356,0.19612042922398842,1.4031380497714334,46.428556831511656,5.9602792725493,0.9388704301776617,4,0.07500028610229492,1.072500228881836,1.1437501907348633,0.3781251907348633,0.880000114440918,2,0.11032252157888078,1.956520657456105,7.5,-1.3076949411166292,7.545000076293945,4.700002384187898,7.96999979019165,0.11032252157888078
2257,2001-04-26,7.565000057220459,7.885000228881836,7.429999828338622,7.574999809265138,2159200.0,-0.02387096035865044,-2.2500004257471296,-0.057141377976147184,29.86426035797453,25.61973302712617,0.31284231274233143,1.0641863973985348,1.0363470045072098,0.20386023777891182,20.637255113995984,0.4550004005432138,-0.834492204705036,-0.8272499561309807,-2.676034841225057,1.0215349289630957,-1.751642398678019,0.0971424864160575,1.5120124705601174,22.950810701795298,-18.895660647068517,0.9243924425470385,4,0.26000022888183594,1.257500171661377,1.3287501335144043,0.5631251335144043,1.2099995613098127,3,0.14011896031221016,-1.5090928637318985,7.75,1.956520657456105,7.5,-1.3076949411166292,7.545000076293945,0.14011896031221016
2258,2001-04-27,7.505000114440918,7.565000057220459,7.4099998474121085,7.565000057220459,3255400.0,-0.00793125476876555,4.16667858760702,6.000143054694045,48.05825467450778,27.68649890627225,0.32555931607134436,0.9736656725577433,1.0981578032344412,0.282086954121322,19.40314002145736,0.1550002098083505,-0.8495463859430838,-0.7599998950958256,-2.4737677865227887,0.9537679963311385,-1.616883840809308,0.09688405061765604,1.4989319122284357,20.00004015467596,-24.664455072004035,0.8568839457134819,4,0.3125,1.317500114440918,1.3424999713897705,0.8106250762939453,1.4799995422363281,4,0.131245788362073,-2.2500004257471296,7.565000057220459,-1.5090928637318985,7.75,1.956520657456105,7.5,0.131245788362073
2259,2001-04-30,7.940000057220459,8.055000305175781,7.460000038146973,7.574999809265138,3633200.0,0.05796135058579499,-1.0000016028145424,-6.083343267450255,53.579174403632955,30.13096906606566,-0.10215502723783576,0.38929371072470786,0.6707055321049502,-0.1314726964464903,17.31293399954384,0.5950002670288086,-0.8553673824029655,-0.21749994754791224,-1.7039033254244647,1.2689034303286402,-0.9607016364861884,0.525701741390364,0.9937746883821212,82.17051684675576,32.85543015298751,0.7432016889382763,4,-0.12249994277954102,0.882500171661377,0.8300001621246338,0.4225001335144043,0.9749999046325684,0,0.057934453147956866,4.16667858760702,7.505000114440918,-2.2500004257471296,7.565000057220459,-1.5090928637318985,7.75,0.057934453147956866
2260,2001-05-01,8.149999618530272,8.229999542236326,7.8400001525878915,7.925000190734862,3025200.0,0.026448307279147043,1.025974669371625,0.6164363697170715,53.27510089582916,32.55119037274181,-0.3208082392181675,0.03789613640919498,0.47939253249347935,-0.3185931622590754,15.235409975313253,0.38999938964843484,-0.83636361837541,0.08349964618682648,-1.1342554234259499,1.3012547157996028,-0.5253778886195626,0.6923771809932147,0.7164241372482056,90.24390811228238,37.063233291954326,0.6088775348063884,5,-0.3299999237060547,0.6725006103515643,0.6200006008148211,0.21250057220459162,0.7000007629394549,1,0.05705523611690033,-1.0000016028145424,7.940000057220459,4.16667858760702,7.505000114440918,-2.2500004257471296,7.565000057220459,0.05705523611690033
2261,2001-05-02,7.934999942779541,8.175000190734862,7.885000228881836,8.149999618530272,2066400.0,-0.026380329547733505,1.1886721835655591,-0.955556544553654,49.19354900733254,35.58268296572306,-0.14714960967058754,0.12128638632373345,0.7090314425545543,-0.07574464976987372,14.56067111885223,0.28999996185302557,-0.7662586600379839,-0.04400000572204554,-0.9941832204040413,0.9061832089599502,-0.5190916130630434,0.4310916016189523,0.8667668627677969,64.02442570176518,7.625324164012355,0.47509160734099803,5,-0.11500024795532404,0.8875002861022949,0.8350002765655518,0.42750024795532227,0.8300004005432129,2,0.09136734843864547,1.025974669371625,8.149999618530272,-1.0000016028145424,7.940000057220459,4.16667858760702,7.505000114440918,0.09136734843864547
2262,2001-05-03,7.855000019073486,8.0,7.760000228881836,7.9749999046325675,1143600.0,-0.010081906021795373,1.8235254518731276,0.5581398443512459,46.61355346114473,38.47801584558619,-0.10920324746858068,0.076019539477576,0.802881645844316,0.027929854731324255,13.754879561884534,0.23999977111816406,-0.7157781063821975,-0.0419999361038208,-0.6696385963446634,0.5856387241370218,-0.3558192662242412,0.2718193940166005,0.8846961142519589,54.268333814047566,2.1099738783211777,0.3138193301204211,5,-0.035000324249269354,0.9675002098083496,0.9150002002716064,0.507500171661377,0.8250002861022949,3,0.09866328370281074,1.1886721835655591,7.934999942779541,1.025974669371625,8.149999618530272,-1.0000016028145424,7.940000057220459,0.09866328370281074
2263,2001-05-04,7.795000076293945,7.894999980926514,7.675000190734862,7.824999809265138,1244400.0,-0.007638439546002518,1.5882316642170442,0.24999801317662196,49.36709421055277,41.85768553142072,-0.08564393240603607,0.0516386448638837,0.8740635663809524,0.11099685718833285,14.309868534143739,0.21999979019165128,-0.6743638890128274,-0.04674990177154559,-0.4608470981870916,0.3673472946440004,-0.25379849997931814,0.16029869643622696,0.8851082116984816,43.50652648058043,-8.899383411015535,0.20704859820777285,5,0.02499961853027166,1.0275001525878906,0.9950001239776611,0.5875000953674316,1.0649995803833008,4,0.12572155646498184,1.8235254518731276,7.855000019073486,1.1886721835655591,7.934999942779541,1.025974669371625,8.149999618530272,0.12572155646498184
2264,2001-05-07,7.684999942779541,7.875,7.639999866485597,7.875,2496800.0,-0.014111626996507032,1.473684870965385,6.333391613949013,43.412530868253505,44.43785589134272,0.051745176824923966,0.1786754274780611,0.9982277547859457,0.24166269272551943,13.25851983219341,0.2350001335144034,-0.5991402045775303,-0.1617500305175783,-0.5650687268213765,0.24156866578622083,-0.363409378669477,0.03990931763432126,0.9379040136931884,7.627135766928219,-40.06274595006552,0.20165934815189956,5,0.13499975204467596,1.137500286102295,1.3300001621246338,0.9225001335144043,1.0999999046325701,0,0.1691606666983938,1.5882316642170442,7.795000076293945,1.8235254518731276,7.855000019073486,1.1886721835655591,7.934999942779541,0.1691606666983938
2265,2001-05-08,7.764999866485597,7.9000000953674325,7.565000057220459,7.684999942779541,3191400.0,0.010409879544790224,-1.0937522351763163,-0.4210521032276893,42.66957095704059,46.22589875958539,0.01485026157446434,0.10317788195038702,0.9295837840647616,0.1800096285989694,12.329065600579892,0.33500003814697354,-0.5070849301291016,-0.08125009536743111,-0.48496792178526515,0.32246773105040294,-0.283109008576349,0.12060881784148592,0.8029879317282242,32.78684680163524,-10.72523675849849,0.2018589132089171,5,0.05499982833862038,0.9850001335144034,1.4025003910064688,0.9950003623962393,0.9150004386901847,1,0.1481004655687026,1.473684870965385,7.684999942779541,1.5882316642170442,7.795000076293945,1.8235254518731276,7.855000019073486,0.1481004655687026
2266,2001-05-09,7.755000114440918,7.84499979019165,7.6500000953674325,7.755000114440918,2049600.0,-0.0012877980961517599,1.1666710818414359,0.0,43.429839272879306,47.73318530568592,0.028646337020954427,0.09895523684389396,0.9541200219929955,0.21197716687794088,11.627339654551031,0.19499969482421786,-0.3598796285569712,-0.07899985313415492,-0.47791406610472187,0.31991435983641114,-0.2784569596194384,0.12045725335112856,0.7602681718443502,43.67817981915263,3.1154839648315615,0.19945710648528323,5,0.064999580383299,0.869999885559082,1.4562501907348633,1.005000114440918,0.8149995803833008,2,0.14119925865504013,-1.0937522351763163,7.764999866485597,1.473684870965385,7.684999942779541,1.5882316642170442,7.795000076293945,0.14119925865504013
2267,2001-05-10,7.644999980926514,7.755000114440918,7.585000038146973,7.75,1997400.0,-0.014184414170358095,1.9565166913377534,-100.0,42.857142857142854,47.15528399264538,0.16895530757657085,0.1928526458312625,1.0667172583573112,0.3420315423284208,11.0920842150022,0.1700000762939453,-0.21960380179113592,-0.17249999046325648,-0.5741478132718729,0.22914783234535907,-0.3733239018675647,0.02832392094105174,0.8196575739073442,23.88057152129534,-14.459175128897638,0.20082391140430783,5,0.19999980926513583,0.8000001907348633,1.572500228881836,1.1150002479553223,0.940000057220459,3,0.14650102880189997,1.1666710818414359,7.755000114440918,-1.0937522351763163,7.764999866485597,1.473684870965385,7.684999942779541,0.14650102880189997
2268,2001-05-11,7.704999923706055,7.71999979019165,7.434999942779541,7.639999866485597,2473000.0,0.007848259375962785,5.000010038699186,-0.6190480515528909,54.18848010689148,47.22298462634077,0.15679778015127877,0.11346746447771494,0.9944297889746352,0.3036362796453034,10.652644801827266,0.2849998474121094,-0.11822869638303324,-0.09650006294250524,-0.4887284581071487,0.29572833222213735,-0.292614260524827,0.0996141346398165,0.7110713289344481,58.064492973575945,16.079571583094975,0.19611419758232135,5,0.127499818801879,0.7400002479553223,1.5937503576278687,1.2112503051757812,0.8100004196166992,4,0.12654125777080583,1.9565166913377534,7.644999980926514,1.1666710818414359,7.755000114440918,-1.0937522351763163,7.764999866485597,0.12654125777080583
2269,2001-05-14,7.639999866485597,7.699999809265138,7.574999809265138,7.579999923706055,2242400.0,-0.008436087977168105,-2.5714198132166217,0.9230752301654519,53.626941661039766,47.2620780446975,0.19530610560793438,0.172754364406269,1.0445217688637571,0.38708853939437216,10.088713549108148,0.13000011444091708,-0.025429396296931195,-0.1522501230239861,-0.5508195621518999,0.24631931610392677,-0.35153484258794254,0.04703459653997033,0.7294285360492863,44.08599063143484,-1.9402658250229692,0.19928471956395663,5,0.16500020027160467,0.09999990463256658,1.733750343322753,1.3125004768371573,1.5599999427795401,0,0.1596858392031426,5.000010038699186,7.704999923706055,1.9565166913377534,7.644999980926514,1.1666710818414359,7.755000114440918,0.1596858392031426
2270,2001-05-15,7.9650001525878915,8.020000457763674,7.5900001525878915,7.5999999046325675,1999400.0,0.04253930520705551,-1.2337692577312842,6.08334326745021,55.36160205936664,47.947417272701294,-0.1773458833269732,-0.16254882296184547,0.6895457664069253,0.08361559382916628,9.394518404115122,0.43000030517578214,0.006428458180302243,0.17400014400482267,-0.22210722667375915,0.5701075146834036,-0.024053541334468242,0.3720538293441136,0.35965111384559645,90.59824670799239,42.77955346017728,0.1980536853392905,5,-0.23749995231628418,-0.14500045776367454,0.8575000762939444,0.8575000762939444,1.059999465942382,1,0.1029503677483039,-2.5714198132166217,7.639999866485597,5.000010038699186,7.704999923706055,1.9565166913377534,7.644999980926514,0.1029503677483039
2271,2001-05-16,8.024999618530272,8.100000381469728,7.804999828338622,7.804999828338622,3544800.0,0.007532889490640571,-1.681825767871161,0.6027387417516972,62.23403945018607,49.68302682703923,-0.24947085839739547,-0.24080126074526564,0.6077092290853869,0.04471296540908121,9.051894863081799,0.2950005531311062,-0.006486810389805697,0.23774964809417565,-0.14730627799894336,0.6228055741872947,0.0452216850476157,0.4302776111407356,0.25666559724587756,88.72169722366179,36.19766549142923,0.19252796304655953,5,-0.257499456405637,-0.2049999237060547,0.7975006103515643,0.7975006103515643,0.8350000381469744,2,0.08162002713782912,-1.2337692577312842,7.9650001525878915,-2.5714198132166217,7.639999866485597,5.000010038699186,7.704999923706055,0.08162002713782912
2272,2001-05-17,8.154999732971191,8.175000190734862,8.0,8.029999732971191,1771200.0,0.016199391977631983,1.121202663337519,0.5681823600427442,66.66666666666669,51.60520154438522,-0.3715089246575305,-0.3821234088460139,0.45822193846045245,-0.06222224112957164,8.7599660203921,0.1750001907348615,-0.0327132926219722,0.362499785423279,-0.040103396232350264,0.7651029670789091,0.16119819459546392,0.563801376251094,0.08539887417391157,97.29723634296975,38.97955134596016,0.20130159082781487,5,-0.34999966621399015,-0.33500003814697443,0.6675004959106445,0.6675004959106445,0.6649999618530273,3,0.050889022126531236,-1.681825767871161,8.024999618530272,-1.2337692577312842,7.9650001525878915,-2.5714198132166217,7.639999866485597,0.050889022126531236
2273,2001-05-18,8.189999580383299,8.239999771118164,7.994999885559082,8.180000305175781,1371400.0,0.004291826923132902,3.4545572769912347,0.07999420166014204,58.0645071976319,53.23319891431614,-0.38508111264397726,-0.421401840276836,0.40954263768231947,-0.07072565834820743,8.339071696284146,0.24499988555908203,-0.03144181208210295,0.3864996433258039,-0.04733370995942998,0.8203329966110378,0.16958296668318695,0.6034163199684208,-0.939999580383299,92.48117389427523,35.64481485853069,0.21691667664261688,5,-0.35249972343444647,-0.3649997711181623,0.6325006484985369,0.6325006484985369,0.7150001525878924,4,0.04822960659360476,1.121202663337519,8.154999732971191,-1.681825767871161,8.024999618530272,-1.2337692577312842,7.9650001525878915,0.04822960659360476
2274,2001-05-21,8.744999885559082,8.869999885559082,8.069999694824219,8.194999694824219,4351800.0,0.06776560849955615,1.0,55.00400572247043,65.69921959728268,55.792048763231925,-0.8648569070596777,-0.9295501875106851,-0.1566773630661764,-0.5977291302288901,7.8511378303161825,0.8000001907348633,-0.0011147882389410668,0.8814999580383303,0.2936216954148332,1.4693782206618273,0.5875608267265822,1.1754390893500792,-1.475199890136719,90.23437296273144,36.06964201168715,0.29393913131174865,5,-0.5924999713897705,-0.6050000190734863,0.04125022888183594,0.0775003433227539,0.1099996566772461,0,-0.02630069128029766,3.4545572769912347,8.189999580383299,1.121202663337519,8.154999732971191,-1.681825767871161,8.024999618530272,-0.02630069128029766
2275,2001-05-22,8.574999809265138,8.800000190734863,8.479999542236326,8.800000190734863,2440800.0,-0.019439688795727772,1.8444453863434227,-0.40909146080312897,67.29729458047484,58.44398824185365,-0.6346113996072376,-0.7113560706137818,0.0007022118276243106,-0.3994385866138668,7.336835411928688,0.32000064849853693,0.024161672481221252,0.6577498912811297,0.015726330420051227,1.2997734521422082,0.3367381108505896,0.978761671711669,-1.241191818237307,72.30046380806183,18.582229586691994,0.3210117804305394,5,-0.42249989509582697,-0.4349999427795428,0.14875030517577947,0.24750041961669744,0.18000030517577947,1,0.07288629899731269,1.0,8.744999885559082,3.4545572769912347,8.189999580383299,1.121202663337519,8.154999732971191,0.07288629899731269
2276,2001-05-23,8.604999542236326,8.75,8.470000267028809,8.579999923706055,1816600.0,0.0034985112114840344,-1.2857220708446866,-0.1111092273131791,70.8333233992243,61.55245274652937,-0.593803722203111,-0.7104418346375256,-0.05005027325010403,-0.4046779820490638,7.429664070495565,0.2799997329711914,0.0797769100182979,0.6449996471405015,-0.060825513864369185,1.3508248081453713,0.29208706663806616,0.9979122276429369,-1.209743875427245,69.71424647739936,15.401942949712584,0.35291258050243496,5,-0.4524996280670148,-0.46499967575073065,0.028750658035280097,0.2175006866455096,-0.10499954223632635,2,0.04880884353711368,1.8444453863434227,8.574999809265138,1.0,8.744999885559082,3.4545572769912347,8.189999580383299,0.04880884353711368
2277,2001-05-24,8.625,8.675000190734862,8.324999809265138,8.5,1810000.0,0.0023242834198311524,2.1111092273132037,5.000076295109839,73.57954022066725,63.70701498139334,-0.5142511050021028,-0.6819204425039329,-0.08358424575062173,-0.4005483755487127,7.192478788030254,0.350000381469723,0.1371699862498117,0.6120001077651978,-0.1273336995772123,1.3513339151076078,0.24233320409399361,0.9816670114364028,-1.1707545644409185,72.00001307896206,15.646653890807201,0.36966690367120486,5,-0.4025001525878906,-0.4850001335144043,0.008750200271606445,0.19750022888183594,0.1549997329711914,3,0.027246337006057608,-1.2857220708446866,8.604999542236326,1.8444453863434227,8.574999809265138,1.0,8.744999885559082,0.027246337006057608
2278,2001-05-25,8.489999771118164,8.675000190734862,8.404999732971191,8.625,995400.0,-0.015652200450067988,1.2978702681644245,-1.0800018310546875,72.54901070332271,65.80946709720254,-0.28629550826039996,-0.4947067487319332,0.031360208866576755,-0.24046120877694932,6.9059597558280466,0.2700004577636701,0.19497173876506402,0.42774989604949987,-0.3002426816686903,1.15574247376769,0.06375360719040479,0.7917461849085949,-0.9791241575590828,52.49999701976847,-9.603113850099206,0.36399628885909496,5,-0.25999975204467773,-0.34999990463256836,-0.20999956130981445,0.3325004577636719,0.23000049591064453,4,0.03886925001207531,2.1111092273132037,8.625,-1.2857220708446866,8.604999542236326,1.8444453863434227,8.574999809265138,0.03886925001207531
2279,2001-05-29,8.399999618530272,8.630000114440918,8.385000228881836,8.489999771118164,1839200.0,-0.01060072497222686,-3.083367771879073,0.6666666666666798,67.68800992671049,67.17906797135187,-0.0862190066063917,-0.38839059562489986,0.09726623970604287,-0.1256427772475579,7.682475932239122,0.24499988555908203,0.2668347864524625,0.3147497653961171,-0.42593591396988195,1.055435444762117,-0.05559307428688243,0.6850926050791166,-0.8347590340911903,15.789420849110087,-47.955643029736095,0.3703428396829999,5,-0.06249976158141912,-0.25999975204467596,-0.03874945640563787,0.4225006103515643,0.28999996185302734,1,0.06011906397315747,1.2978702681644245,8.489999771118164,2.1111092273132037,8.625,-1.2857220708446866,8.604999542236326,0.06011906397315747
2280,2001-05-30,8.614999771118164,8.675000190734862,8.399999618530272,8.449999809265138,3403800.0,0.025595257422822426,-1.0754733277432218,-1.8333298012121682,71.49998116494126,68.20861705076912,-0.22274434486747374,-0.5973967622407095,-0.15191570308104474,-0.32629783696746095,8.345392338647864,0.27500057220458984,0.31600807159241207,0.5064999103546146,-0.27102026986408667,1.2840200905733168,0.11773982024526397,0.8952600004639653,-0.9975688146342829,68.23525451873115,1.8712352441394273,0.388760090109351,5,-0.18249988555908203,-0.47499990463256836,-0.29124951362609863,0.20750045776367188,-0.029999732971191406,2,0.027858360707421648,-3.083367771879073,8.399999618530272,1.2978702681644245,8.489999771118164,2.1111092273132037,8.625,0.027858360707421648
2281,2001-05-31,8.659999847412111,8.824999809265137,8.574999809265138,8.699999809265138,3482200.0,0.005223456470052401,-1.3809519484470836,-0.2424240672774063,76.22737458018024,69.2709179300484,-0.18796343854905118,-0.6169269196227294,-0.22128565015467494,-0.36103627350718703,9.173424278036721,0.24999999999999822,0.3795740063265942,0.5152499914169333,-0.2951199716859296,1.3256199545197962,0.11006500986550094,0.9204349729683647,-0.9924661337652223,67.00000762939476,-4.542165046813807,0.4051849815514317,5,-0.22749996185302912,-0.5199999809265154,-0.3362495899200457,0.1625003814697248,0.09500026702880682,3,0.0109700079333368,-1.0754733277432218,8.614999771118164,-3.083367771879073,8.399999618530272,1.2978702681644245,8.489999771118164,0.0109700079333368
2282,2001-06-01,8.630000114440918,8.640000343322754,8.5,8.640000343322754,3236800.0,-0.0034641724595593226,26.99942780850658,0.2500059604701619,74.27821147832981,71.07244062790372,-0.09331186138339476,-0.554308854700805,-0.19394030280465913,-0.3203461961743912,10.218472379656237,0.15999984741211115,0.4199894306482257,0.44650025367736745,-0.3794988675349096,1.2724993748896445,0.03350069307122894,0.859499814283506,-0.9143677539175412,55.68184527486437,-16.83956446629864,0.4129995606061383,6,-0.16000032424926758,-0.49000024795532227,-0.30624985694885254,0.19250011444091797,0.10499954223632812,4,-0.015063744231403109,-1.3809519484470836,8.659999847412111,-1.0754733277432218,8.614999771118164,-3.083367771879073,8.399999618530272,-0.015063744231403109
2283,2001-06-04,8.774999618530272,8.824999809265137,8.649999618530272,8.649999618530272,1543200.0,0.01680179631130252,-1.800003051757841,-12.49971390425329,78.58941248621429,72.50468428222948,-0.16383099992152417,-0.6557452229505518,-0.3383521110867367,-0.4556995539624662,11.291811561150059,0.19499969482421875,0.4492926341854755,0.5424997806549055,-0.30251333415112747,1.3875128954609393,0.11999322325188899,0.9650063380579219,-1.0131925570054667,88.63630945027086,12.000904332974855,0.4225065574030168,6,-0.19999980926513494,-0.634999752044676,-0.45124936103820623,0.047500610351564276,0.20499992370605646,0,0.0005698136362719541,26.99942780850658,8.630000114440918,-1.3809519484470836,8.659999847412111,-1.0754733277432218,8.614999771118164,0.0005698136362719541
2284,2001-06-05,8.984999656677246,9.125,8.774999618530272,8.774999618530272,3217000.0,0.023931629319221326,-2.3333363608702564,1.6800003051757955,77.27271568212956,73.61306440463554,-0.3757176147104637,-0.8046117789585168,-0.5593356268268579,-0.6482477220801037,12.570728977527908,0.35000038146972834,0.4668382014655137,0.6874998331069939,-0.17988873510798875,1.5548884013219775,0.2538055489995017,1.1211941172144853,-1.1788648821910703,80.6896179780011,5.579982935344603,0.4336942841074916,6,-0.25999975204467773,-0.7049996852874756,-0.6649994850158691,-0.16249942779541016,-0.09499931335449219,1,-0.029493533642096725,-1.800003051757841,8.774999618530272,26.99942780850658,8.630000114440918,-1.3809519484470836,8.659999847412111,-0.029493533642096725
2285,2001-06-06,8.914999961853027,9.0,8.760000228881836,8.925000190734863,882600.0,-0.007790728714407669,2.0,-0.04762012888224809,73.67022045600847,73.92827518872267,-0.2820807815985127,-0.6788442153726599,-0.5155439394362595,-0.5605270538081069,13.727124668598666,0.23999977111816406,0.5096950183240594,0.5600001335144036,-0.3112179024981607,1.431218169526968,0.12439111550812143,0.9956091515206857,-1.0297332738360225,66.39999389648438,-6.699147734894083,0.4356090180062821,6,-0.19000005722045898,-0.6349999904632568,-0.5949997901916504,-0.0924997329711914,0.07999992370605469,2,-0.025238405208356407,-2.3333363608702564,8.984999656677246,-1.800003051757841,8.774999618530272,26.99942780850658,8.630000114440918,-0.025238405208356407
2286,2001-06-07,8.850000381469727,9.015000343322754,8.805000305175781,8.899999618530273,1327400.0,-0.007291035407900326,-2.0000136239782016,4.999809269502194,69.14602780105767,73.43566269765493,-0.19967054298691522,-0.5561161520809819,-0.47949872853826747,-0.4790025093387058,14.957223775740463,0.21000003814697266,0.4902236881456261,0.44025053977966344,-0.40956971694125066,1.2900707965005767,0.01534041141920639,0.8651606681401205,-0.8903496947337421,56.00006103515624,-13.458281441970023,0.4249101283604568,6,-0.0950002670288086,-0.570000410079956,-0.5287504196166992,-0.027500152587890625,0.15999984741210938,3,-0.029943540327706186,2.0,8.914999961853027,-2.3333363608702564,8.984999656677246,-1.800003051757841,8.774999618530272,-0.029943540327706186
2287,2001-06-08,8.765000343322754,8.850000381469727,8.75,8.824999809265137,1059000.0,-0.00960452367041098,-1.2222269317170347,1.2000076295109483,65.41557194386974,72.64305839104905,-0.10361973459930418,-0.4035990223320596,-0.4287450976697649,-0.37780401348161696,16.014716277307894,0.10000038146972656,0.47831192884966534,0.2992504835128784,-0.48333151222696635,1.0818324792527232,-0.09204051435704486,0.6905414813828017,-0.7354286977909279,24.210659460241132,-40.58661592399413,0.39129099786992244,6,-0.010000228881835938,-0.4850003719329834,-0.44375038146972656,0.05749988555908203,0.22499942779541016,4,-0.0011409273805054188,-2.0000136239782016,8.850000381469727,2.0,8.914999961853027,-2.3333363608702564,8.984999656677246,-0.0011409273805054188
2288,2001-06-11,8.680000305175781,8.970000267028809,8.680000305175781,8.899999618530273,1360000.0,-0.009697665124648425,-1.6363715179941565,3.666687859617891,47.67026510788147,70.41886452229028,0.012478437697831524,-0.25487684583564985,-0.3949982862218633,-0.2824240461310481,16.867942390840764,0.28999996185302734,0.4552068639168567,0.1655004262924198,-0.5346793635707563,0.8656802161555959,-0.18458946863916914,0.5155903212240087,-0.5847029583758641,0.0,-59.03586164509967,0.3500898949315881,6,0.08249950408935547,-0.40000033378601074,-0.3587503433227539,0.1424999237060547,0.30499935150146484,0,0.006336330595365203,-1.2222269317170347,8.765000343322754,-2.0000136239782016,8.850000381469727,2.0,8.914999961853027,0.006336330595365203
2289,2001-06-12,8.859999656677246,9.024999618530273,8.600000381469728,8.600000381469728,2321600.0,0.020737251748036645,-2.2692340139897387,-1.1818185758996997,60.142352136232226,69.15690574132259,-0.1066201426488309,-0.35709920653027893,-0.6265055023519501,-0.4493944816969435,17.64537736261068,0.4249992370605451,0.429615119130915,0.2844997882843021,-0.2974923633176143,0.8664919398862176,-0.006496287516656096,0.5754958640852603,-0.7029201506853244,61.17640986976135,3.6606957349163807,0.2909960758009578,6,-0.047499656677246094,-0.5799996852874756,-0.5387496948242188,-0.037499427795410156,0.14500045776367188,1,0.013544005666935366,-1.6363715179941565,8.680000305175781,-1.2222269317170347,8.765000343322754,-2.0000136239782016,8.850000381469727,0.013544005666935366
2290,2001-06-13,8.784999847412111,8.975000381469727,8.75,8.975000381469727,1032400.0,-0.008464990087060809,1.3684184108818953,-0.7307733219870208,56.206911973818094,66.93240989617125,-0.005553913751024098,-0.2292721525885888,-0.6010784957979123,-0.3536860302392437,19.379063428173772,0.22500038146972656,0.4142648714501469,0.1684999942779566,-0.3437614459086955,0.6807614344646087,-0.08763072581536946,0.42463071437128264,-0.5698451117797045,43.529364245900496,-11.929296973625142,0.25613072009332644,6,0.02750015258788885,-0.5049998760223406,-0.4637498855590838,0.037500381469724786,0.3450002670288068,2,0.011952247892363266,-2.2692340139897387,8.859999656677246,-1.6363715179941565,8.680000305175781,-1.2222269317170347,8.765000343322754,0.011952247892363266
2291,2001-06-14,8.680000305175781,8.854999542236328,8.609999656677246,8.789999961853027,1346400.0,-0.011952139335239753,1.0416757729767103,0.5789439341464693,51.79154328941662,64.43389120851423,0.11463627790761421,-0.07661359702113657,-0.538706141336899,-0.2368607225592818,20.855701161468893,0.24499988555908203,0.41527682341491,0.03075041770935094,-0.39946726394366294,0.4609680993623648,-0.1843584231171569,0.24585925853585877,-0.41025485368131953,18.823545251366223,-33.11582099099692,0.21510884082650733,6,0.18249988555908203,-0.40000033378601074,-0.3950004577636719,0.1424999237060547,0.31999969482421875,3,0.03629027296179599,1.3684184108818953,8.784999847412111,-2.2692340139897387,8.859999656677246,-1.6363715179941565,8.680000305175781,0.03629027296179599
2292,2001-06-15,8.569999694824219,8.800000190734863,8.550000190734862,8.590000152587889,2981200.0,-0.012672880931348662,-7.333407508662185,0.18182291079647778,52.64900704077688,61.55162393679896,0.2405244979304264,0.06964249666622635,-0.4673645935077939,-0.11954572462114932,22.124561990670127,0.2500000000000018,0.3843927951679458,-0.10000019073486399,-0.46492284556263996,0.264922464092912,-0.282461518148752,0.082461136679024,-0.2489389704194256,4.21042698560287,-45.68931945436478,0.1824613274138877,6,0.2675004005432129,-0.28999972343444824,-0.3474998474121094,0.2525005340576172,0.43000030517578125,4,0.0513419544604361,1.0416757729767103,8.680000305175781,1.3684184108818953,8.784999847412111,-2.2692340139897387,8.859999656677246,0.0513419544604361
2293,2001-06-18,8.585000038146973,8.604999542236326,8.475000381469728,8.539999961853027,1703600.0,0.0017503318386129507,2.0588367291985006,-2.2499523173757483,56.446014335035805,59.23754600934411,0.21874140677321918,0.09038603270862211,-0.5024651885138844,-0.12657122358769612,23.17858938624454,0.129999160766598,0.33985050496274205,-0.10474987030029226,-0.395510758512291,0.1860110179117065,-0.25013031440629163,0.040630573805707115,-0.21570295720646726,19.999965320885586,-32.80114187235893,0.14538044410599948,6,0.16499996185302734,-0.30500006675720215,-0.440000057220459,0.23750019073486328,0.6549997329711914,0,0.047175274452137206,-7.333407508662185,8.569999694824219,1.0416757729767103,8.680000305175781,1.3684184108818953,8.784999847412111,0.047175274452137206
2294,2001-06-19,8.515000343322754,8.675000190734862,8.439999580383299,8.550000190734862,1880200.0,-0.008153720968337663,-1.5405282800997513,-0.7777730682829258,46.12404734076019,56.17686010764985,0.2403342352135045,0.1499597674050861,-0.4114007188721356,-0.05341352760098417,22.956787892058266,0.2350006103515625,0.300122319562087,-0.16324958801269496,-0.46286824322192643,0.13636906719653652,-0.3130589156173098,-0.013440260408080107,-0.10036108723867798,14.018813203111218,-35.30856974763245,0.14980932760461535,6,0.2174992561340332,-0.16500043869018555,-0.37625038623809814,0.30749988555908203,0.5599994659423828,1,0.05519662882022702,2.0588367291985006,8.585000038146973,-7.333407508662185,8.569999694824219,1.0416757729767103,8.680000305175781,0.05519662882022702
2295,2001-06-20,9.199999809265137,9.390000343322754,8.524999618530272,8.550000190734862,3184400.0,0.08044620532276814,-1.471427948621526,-18.571498637603174,63.98965484356008,55.60392977903901,-0.44699258631453276,-0.5120695550439969,-1.0730665531836632,-0.7367284006253243,23.32616457905346,0.875,0.25202021542890485,0.49049987792968786,0.11536623001997803,0.8656335258393977,0.30293305397483294,0.6780667018845428,-0.7600002288818377,79.99995984532423,31.54864766484451,0.18756682395485486,6,-0.2849998474121094,-0.7099995613098145,-1.4274998903274545,-0.3774995803833008,-0.07499980926513672,2,-0.021195619442061164,-1.5405282800997513,8.515000343322754,2.0588367291985006,8.585000038146973,-7.333407508662185,8.569999694824219,-0.021195619442061164
2296,2001-06-21,9.024999618530273,9.19499969482422,8.949999809265137,9.100000381469727,2075800.0,-0.01902176025684521,-1.177773068282981,-0.11538585685486798,59.518069963457,54.948651781215375,-0.2732984709795172,-0.3204187196176189,-0.883538688559458,-0.56264085318751,23.748179682026954,0.25,0.18899689700712585,0.29449968338012766,-0.10239475402782894,0.6913941207880843,0.09605246467614847,0.49294690208410685,-0.5850000381469744,61.57890193023534,13.462134613821881,0.19844721870397858,6,-0.1099996566772461,-0.42749953269958496,-1.2512496709823608,-0.2024993896484375,0.16000080108642578,3,0.01163440447078301,-1.471427948621526,9.199999809265137,-1.5405282800997513,8.515000343322754,2.0588367291985006,8.585000038146973,0.01163440447078301
2297,2001-06-22,8.859999656677246,9.100000381469727,8.789999961853027,9.005000114440918,1344200.0,-0.018282545022411667,-1.1754427058933758,1.93331977010325,52.02864211693108,55.432915893331995,-0.10438266437117605,-0.14430929208922727,-0.7048228865230683,-0.3956103018581789,24.435268583175873,0.3100004196166992,0.13211563932693693,0.11774973869323802,-0.27990744591696703,0.5154069233034431,-0.0810788536118654,0.31657833099834143,-0.344000015258791,44.21049884153771,1.1688179815072672,0.1988285923051027,6,0.05500030517578125,-0.16749954223632812,-1.0662497282028198,-0.037499427795410156,0.14500045776367188,4,0.015801393763852367,-1.177773068282981,9.024999618530273,-1.471427948621526,9.199999809265137,-1.5405282800997513,8.515000343322754,0.015801393763852367
2298,2001-06-25,8.819999694824219,9.0,8.760000228881836,8.949999809265137,887200.0,-0.004514668555645085,1.0869500317199687,0.896549682986504,45.714282883339024,53.82979708745497,-0.04742232365433097,-0.08255140366865277,-0.6529009834574175,-0.3521950276744761,25.116880591441195,0.23999977111816406,0.08859092156623305,0.06124978065490794,-0.3193572876106572,0.44185684892047306,-0.12905375347787462,0.2515533147876905,-0.23407999725341888,39.999979922662206,1.6494374209528075,0.19030353413278284,6,0.0950002670288086,-0.12749958038330078,-1.00749981403351,0.0025005340576171875,0.1700000762939453,0,0.020408198571867153,-1.1754427058933758,8.859999656677246,-1.177773068282981,9.024999618530273,-1.471427948621526,9.199999809265137,0.020408198571867153
2299,2001-06-26,8.904999732971191,8.925000190734863,8.774999618530272,8.824999809265137,1074800.0,0.00963719286712128,1.4999920527696393,-0.6153834867769504,49.74226195977261,53.11150264144992,-0.1401009250279479,-0.1346835626894176,-0.7182979898495443,-0.4398771756009747,25.903942454283367,0.15000057220459162,0.05939068305401207,0.12099981307983398,-0.22481097974566566,0.46681060590533363,-0.05190558333291584,0.2939052094925838,-0.2547535837402357,43.930612258398234,8.751062802545476,0.17290539641274938,6,0.010000228881835938,-0.17499971389770508,-1.0737498998641968,-0.08249950408935547,0.1700000762939453,1,0.037619320403415424,1.0869500317199687,8.819999694824219,-1.1754427058933758,8.859999656677246,-1.177773068282981,9.024999618530273,0.037619320403415424
2300,2001-06-27,8.854999542236328,8.899999618530273,8.774999618530272,8.875,709600.0,-0.005614844720290724,2.5714441416894243,-0.2500059604701619,50.129848383063134,52.92686987407731,-0.0884260016267504,-0.06933619380539113,-0.6541908576468884,-0.3861708689421519,26.620026666969228,0.13000011444091975,0.07527420265784457,0.058999633789062145,-0.2786794875346512,0.3966787551127755,-0.10983992687279454,0.22783919445091882,-0.1455730574780283,21.838949422313725,-10.264652477266793,0.16883956066185643,6,0.06000041961669922,0.0025005340576171875,-0.7087496519088745,-0.03249931335449219,0.27500057220458984,2,0.024844751936965892,1.4999920527696393,8.904999732971191,1.0869500317199687,8.819999694824219,-1.1754427058933758,8.859999656677246,0.024844751936965892
2301,2001-06-28,8.755000114440918,9.09000015258789,8.649999618530272,8.850000381469727,1411600.0,-0.011292990735734754,-1.8852374951925412,4.749904634751097,49.74226195977261,52.60389819841017,0.026072784430636986,0.04020675717711697,-0.5445018268952708,-0.27726102373801,27.166187832057677,0.44000053405761896,0.053615369286728054,-0.04574980735778844,-0.3780029960448772,0.2865033813293003,-0.2118764017013337,0.12037678698575682,0.6350002288818359,23.33340397575582,-9.365071184662277,0.16612659434354457,6,0.15999984741210938,0.10249996185302734,-0.6087502241134644,0.06750011444091797,0.4349994659423828,3,0.042261551196188574,2.5714441416894243,8.854999542236328,1.4999920527696393,8.904999732971191,1.0869500317199687,8.819999694824219,0.042261551196188574
2302,2001-06-29,8.5,8.9350004196167,8.5,8.75,5201200.0,-0.029126226283002432,-2.4800033569335938,2.6315715504693067,45.73458730283562,51.41373963927681,0.301841037142097,0.3003682627248576,-0.28096355228058556,-0.015461367707178653,27.790876224506178,0.4350004196166992,0.0364698896152138,-0.2942499160766605,-0.645132376191448,0.05663254403812701,-0.46969114613405516,-0.11880868601926586,0.8752003288269048,0.0,-35.31301251707255,0.175441230057394,6,0.41499996185302734,0.3575000762939453,-0.3537501096725464,0.32250022888183594,0.9499998092651367,4,0.08058828466078816,-1.8852374951925412,8.755000114440918,2.5714441416894243,8.854999542236328,1.4999920527696393,8.904999732971191,0.08058828466078816
2303,2001-07-02,8.779999732971191,8.819999694824219,8.574999809265138,8.604999542236326,2276600.0,0.03294114505543422,-1.0851084552482764,-0.7000007629394602,48.19004622517426,51.643295070878374,0.058570183302988355,0.021884354740738132,-0.5464164187501197,-0.2853676230483746,27.996250714122713,0.31999969482421875,0.04136247134590931,-0.014500188827515359,-0.3653320191612224,0.33633164150619166,-0.18991610399436887,0.16091572633933815,0.560192582702637,47.457569585879156,14.779279583790782,0.1754159151668537,7,0.16500043869018555,0.10750055313110352,-0.5987498760223389,0.04250049591064453,0.3600006103515625,0,0.025626467917167606,-2.4800033569335938,8.5,-1.8852374951925412,8.755000114440918,2.5714441416894243,8.854999542236328,0.025626467917167606
2304,2001-07-03,8.720000267028809,8.739999771118164,8.574999809265138,8.675000190734862,1253400.0,-0.0068336523652807735,2.8823938605151724,0.2571430128446242,48.51937089610241,49.92437463227197,0.16841789929767614,0.06431000882671789,-0.458566253223859,-0.21607995023389392,27.56589053344698,0.2049999237060529,0.052817891883805146,-0.061249685287474875,-0.401649740432811,0.27915036985786124,-0.23144971286014204,0.10895034228519229,0.5865843560180668,37.288171208741474,5.735339492350018,0.17020002757266794,7,0.12749958038330078,0.16750001907348633,-0.5350003242492676,0.10249996185302734,0.5249996185302734,1,0.030963244933632783,-1.0851084552482764,8.779999732971191,-2.4800033569335938,8.5,-1.8852374951925412,8.755000114440918,0.030963244933632783
2305,2001-07-05,8.689999580383299,8.805000305175781,8.664999961853027,8.699999809265138,2438000.0,-0.0034404456108728665,-3.666719649044728,-0.2222269317171049,50.23583197517203,48.89301485579586,0.13238931808861132,0.0807289636677968,-0.39903854759213075,-0.17615269062421923,27.235685261825367,0.1400003433227539,0.057569289704352045,-0.08000035285949814,-0.4166398586478426,0.2566391529288463,-0.24832010575367036,0.08831940003467409,0.5843216577417021,32.20331038049949,-0.9200466410403152,0.1683197528941722,7,0.11000061035156428,0.20500040054321467,-0.4512497186660749,0.13250064849853693,0.5350008010864276,3,0.044303825946198305,2.8823938605151724,8.720000267028809,-1.0851084552482764,8.779999732971191,-2.4800033569335938,8.5,0.044303825946198305
2306,2001-07-06,8.585000038146973,8.914999961853027,8.585000038146973,8.739999771118164,1820000.0,-0.012082801761389206,-3.2580708673529033,15.499618538998881,50.35461824373224,48.70701220321822,0.18820279695249198,0.1737665107043771,-0.2731827873308532,-0.06660635134334392,26.960754669815323,0.3299999237060547,0.08478030433150785,-0.1717498779296882,-0.515908004207235,0.17240824834785862,-0.34382894106846074,0.00032918520908431503,0.6583483504530285,19.54021980527524,-16.528244100846255,0.17207906313877316,7,0.21000003814697266,0.3299999237060547,-0.2987501621246338,0.23750019073486328,0.9650001525878906,4,0.06348282747492928,-3.666719649044728,8.689999580383299,2.8823938605151724,8.720000267028809,-1.0851084552482764,8.779999732971191,0.06348282747492928
2307,2001-07-09,8.755000114440918,8.84000015258789,8.515000343322754,8.585000038146973,1652800.0,0.019801988996920095,-1.0967765752573386,-1.0967765752573386,53.74449746372885,49.59925826770598,0.0019469568587808794,0.003139808547281575,-0.4139572062664243,-0.22894919729957408,26.78119644151826,0.3249998092651367,0.02394346989527918,-0.0012497901916503906,-0.34538650337736776,0.342886922994067,-0.17331814678450996,0.17081856640120918,0.4586143386150834,60.0,20.994354852988174,0.17206835659285868,7,0.039999961853027344,0.15999984741210938,-0.4687502384185791,0.06750011444091797,0.5649995803833026,0,0.04968583212521871,-3.2580708673529033,8.585000038146973,-3.666719649044728,8.689999580383299,2.8823938605151724,8.720000267028809,0.04968583212521871
2308,2001-07-10,8.734999656677246,8.850000381469727,8.680000305175781,8.774999618530272,2319200.0,-0.002284461165303897,-1.266687859617891,-0.23529378765608353,54.9549410225282,50.178444830234376,0.009635448467559371,0.028956564341381608,-0.3624266550456774,-0.20172924579670948,26.327191939738626,0.1700000762939453,-0.01965320183935937,-0.02400021553039622,-0.36644627510408334,0.3184458440432909,-0.19522324531724067,0.14722281425644823,0.4500702182565153,54.99988079059677,12.303427933280403,0.1712230297868437,7,0.06000041961669922,0.18000030517578125,-0.42999982833862305,0.08750057220458984,0.6900005340576172,1,0.0818546285850541,-1.0967765752573386,8.755000114440918,-3.2580708673529033,8.585000038146973,-3.666719649044728,8.689999580383299,0.0818546285850541
2309,2001-07-11,8.979999542236328,9.079999923706056,8.720000267028809,8.739999771118164,3121200.0,0.028048070428004834,-1.5714373297002853,-6.0000000000002665,43.82021629122432,49.47737459780783,-0.24988498655699054,-0.21775678435173873,-0.5864229386810926,-0.43769234645167643,26.41982677252407,0.35999965667724787,-0.027817983667317137,0.21499967575073242,-0.13891053936381326,0.5689098908652781,0.03804456819345958,0.39195478330800526,0.17766753770008314,82.30080429406922,42.492057019869016,0.17695510755727323,7,-0.1849994659423828,-0.06499958038330078,-0.6224997043609619,-0.1574993133544922,0.38500022888183594,2,0.017817462053743016,-1.266687859617891,8.734999656677246,-1.0967765752573386,8.755000114440918,-3.2580708673529033,8.585000038146973,0.017817462053743016
2310,2001-07-12,8.890000343322754,9.06999969482422,8.774999618530272,9.050000190734863,1340200.0,-0.010022183017969422,1.9500176430757912,-0.6666666666666666,46.01771753777426,49.063536328696905,-0.17254360591086204,-0.1259451515265475,-0.48280283691452475,-0.3348566604666434,26.51746770678051,0.29500007629394887,-0.01982375357191657,0.11975045204162527,-0.2384976115258901,0.47799851560914064,-0.05937357974213242,0.29887448382538295,0.24136005341620148,66.37173070917954,28.105716405720145,0.17912403178375727,7,-0.10000038146972656,0.024999618530273438,-0.3875004053115845,-0.06750011444091797,0.38499927520751953,3,0.03993245540231816,-1.5714373297002853,8.979999542236328,-1.266687859617891,8.734999656677246,-1.0967765752573386,8.755000114440918,0.03993245540231816
2311,2001-07-13,8.994999885559082,9.079999923706056,8.899999618530273,8.925000190734863,1130000.0,0.01181097167394296,-1.999984105539249,-0.43749850988245953,54.12845160462431,49.99618791778454,-0.2681140616344866,-0.2172755525846206,-0.5657493963499078,-0.4272368654871084,27.247591481074984,0.18999958038330256,-0.025502223281023362,0.20900001525878942,-0.16007544182156153,0.5780754723391404,0.024462286718614834,0.393537743798964,0.11110609531031557,84.95573428757072,45.48189137319989,0.1845377285401753,7,-0.19749975204467773,-0.07999992370605469,-0.4924999475479126,-0.1724996566772461,0.25500011444091797,4,0.025569816435450532,1.9500176430757912,8.890000343322754,-1.5714373297002853,8.979999542236328,-1.266687859617891,8.734999656677246,0.025569816435450532
2312,2001-07-16,9.010000228881836,9.085000038146973,8.925000190734863,9.0,1484600.0,0.0016676312966759088,1.0,0.14286103542234332,55.9006424571409,50.8529208324475,-0.22703851087952387,-0.20830174465026374,-0.5554887356107336,-0.4294823612827159,28.277932494746082,0.15999984741210938,-0.02847163283089671,0.2020003318786614,-0.1653140618327491,0.5693147255900719,0.018343135022956147,0.38565752873436665,-0.5100002288818359,81.48151636671038,40.33618335967442,0.18365719685570497,7,-0.21000003814697266,-0.0950002670288086,-0.4925001859664917,-0.1875,0.30499935150146484,0,0.05993340156885241,-1.999984105539249,8.994999885559082,1.9500176430757912,8.890000343322754,-1.5714373297002853,8.979999542236328,0.05993340156885241
2313,2001-07-17,8.989999771118164,9.074999809265137,8.949999809265137,9.0600004196167,1089600.0,-0.002219806576647998,1.500014305196601,-6.999904634751097,52.75081185815984,51.32308093934277,-0.19457894407714882,-0.16485628342141467,-0.5080045802488975,-0.39783157109833844,29.681287857992416,0.125,-0.02324229125662214,0.16174988746643137,-0.1983855055306929,0.5218852804635556,-0.01831780903213165,0.3418175839649944,-0.47829977035522475,73.97251326000053,31.808888453519778,0.18006769649856244,7,-0.18999958038330078,-0.07499980926513672,-0.4724997282028198,-0.16749954223632812,0.36999988555908203,1,0.03670744517327296,1.0,9.010000228881836,-1.999984105539249,8.994999885559082,1.9500176430757912,8.890000343322754,0.03670744517327296
2314,2001-07-18,8.984999656677246,9.100000381469727,8.850000381469727,8.899999618530273,1895000.0,-0.0005561862701022324,-1.7027244374565043,-1.2142750098772497,54.333339903093915,51.77835959800076,-0.1654325606890268,-0.12947801805409576,-0.4714660400439925,-0.3790960295922101,30.72154398640724,0.25,0.013835105021042793,0.1332498073577888,-0.2012453755902115,0.4677449903057891,-0.03399778411621135,0.30049739883178894,-0.46183365516662533,64.6152446682397,19.05943452239387,0.16724759147400056,7,-0.17749929428100586,-0.06999969482421875,-0.4637497663497925,-0.16249942779541016,0.5650005340576172,2,0.048970567709552215,1.500014305196601,8.989999771118164,1.0,9.010000228881836,-1.999984105539249,8.994999885559082,0.048970567709552215
2315,2001-07-19,9.005000114440918,9.300000190734863,8.975000381469727,9.024999618530273,2813000.0,0.002225983141669774,-7.1250998390653875,-0.23528817780969158,58.80281642844959,52.717048285191574,-0.152039808205366,-0.17374437139264742,-0.4616244421869009,-0.387101207426376,30.308189406404995,0.3249998092651367,0.02679232739709647,0.16300024986267125,-0.1384941841722842,0.4644946838976267,0.012253032845192635,0.3137474668801499,-0.45876073773193227,34.44439970414891,-13.347275576253907,0.15074721701747817,7,-0.09749984741210938,-0.09000015258789062,-0.4587501287460327,-0.18249988555908203,0.7950000762939453,3,0.03997775148274907,-1.7027244374565043,8.984999656677246,1.500014305196601,8.989999771118164,1.0,9.010000228881836,0.03997775148274907
2316,2001-07-20,9.130000114440918,9.199999809265137,9.0,9.050000190734863,2037800.0,0.013881176947409868,-1.2222163353537066,-4.0000953697963855,74.41860980894724,55.01417187910473,-0.21411838964767682,-0.3061722758607921,-0.5543922258866196,-0.4977404043653131,29.87249663126842,0.19999980926513672,0.048105742804304796,0.2827502250671383,-0.03536055474298294,0.6008610048772596,0.12369483516207858,0.44180561497219806,-0.538535088890379,62.22218925568866,8.038804984236563,0.15905538990506055,7,-0.1399998664855957,-0.21500015258789062,-0.5837501287460327,-0.30749988555908203,0.6549997329711914,4,0.0158816541371134,-7.1250998390653875,9.005000114440918,-1.7027244374565043,8.984999656677246,1.500014305196601,8.989999771118164,0.0158816541371134
2317,2001-07-23,9.0,9.220000267028807,8.975000381469727,9.125,907800.0,-0.014238785631042528,-1.800010899182541,-1.5625014901175405,59.649131612871926,55.53574861136514,-0.05108210481151332,-0.17407060021720433,-0.38945977373167473,-0.3594184628661097,30.021523383855573,0.24499988555908025,0.06620185769731002,0.14575009346008372,-0.17962054831801133,0.47112073523817877,-0.016935227428962918,0.30843541434913035,-0.36602286453840094,33.33326269076144,-20.80445044497627,0.16268532088904747,7,0.010000228881835938,-0.08500003814697266,-0.4287499189376831,-0.25,0.7399997711181641,0,0.02777777777777768,-1.2222163353537066,9.130000114440918,-7.1250998390653875,9.005000114440918,-1.7027244374565043,8.984999656677246,0.02777777777777768
2318,2001-07-24,9.0,9.175000190734863,8.904999732971191,9.0,923400.0,0.0,-1.8421020930582743,-0.0,62.96294006956519,57.66271792006968,-0.010659662664355807,-0.16853487256968336,-0.35574148030814,-0.35875621262439594,30.144302686959833,0.2700004577636719,0.0947850313604981,0.1367500782012936,-0.19453569961489414,0.4680358560174813,-0.028892810706800276,0.30239296710938746,-0.3260614812220055,33.33326269076144,-21.988349766977258,0.16564288890809378,7,0.03749990463256836,-0.08500003814697266,-0.4412499666213989,-0.375,0.505000114440918,1,0.03499995337592221,-1.800010899182541,9.0,-1.2222163353537066,9.130000114440918,-7.1250998390653875,9.005000114440918,0.03499995337592221
2319,2001-07-25,9.239999771118164,9.239999771118164,8.960000038146973,9.0,960800.0,0.026666641235351562,1.3333333333333333,100.0,71.31783748058469,60.473842358159736,-0.23456710642108725,-0.402802346757694,-0.55644347481023,-0.5974897837263331,30.352772140051844,0.2799997329711914,0.10993700959080144,0.35999984741210866,-0.011596967831719596,0.7315966626559369,0.17420143979019365,0.5457982550340237,-0.5284975520227579,84.81003795377944,25.466779542380266,0.1857984076219145,7,-0.16499948501586914,-0.3249998092651367,-0.7249997854232788,-0.7949995994567871,0.21000003814697266,2,0.012987000923330161,-1.8421020930582743,9.0,-1.800010899182541,9.0,-1.2222163353537066,9.130000114440918,0.012987000923330161
2320,2001-07-26,9.074999809265137,9.34000015258789,8.949999809265137,9.175000190734863,1415600.0,-0.0178571391710175,-1.22857096146615,-0.41666865349005394,68.1481345429217,62.03158490685945,-0.045332447093054284,-0.23239020662817467,-0.3637301488700757,-0.44135134134311116,30.688530564379946,0.3900003433227539,0.12206550412449246,0.18399987220764125,-0.19737709219530686,0.5653768366105894,-0.006688609993831918,0.3746883544091144,-0.3281877118713634,39.08043961055048,-24.252616265996494,0.19068848220147377,7,0.020000457763671875,-0.12999963760375977,-0.533750057220459,-0.6299996376037598,0.47500038146972656,3,0.05234164093147142,1.3333333333333333,9.239999771118164,-1.8421020930582743,9.0,-1.800010899182541,9.0,0.05234164093147142
2321,2001-07-27,9.125,9.335000038146973,9.100000381469727,9.125,1701200.0,0.005509663006693977,-8.400129701686122,-0.0,65.04063969035835,63.04714015499472,-0.0837612453507024,-0.2669355974790246,-0.38679883744918797,-0.49602047959314177,30.578789694859648,0.26000022888183594,0.14621074910598253,0.21550006866455007,-0.17391107371149062,0.6049112110405908,0.020794497476529727,0.4102056398525704,-0.33073285819069653,50.57472524340595,-12.635490068245858,0.19470557118802026,7,-0.029999732971191406,-0.2049999237060547,-0.4224998950958252,-0.804999828338623,0.6999998092651367,4,0.07397262364217672,-1.22857096146615,9.074999809265137,1.3333333333333333,9.239999771118164,-1.8421020930582743,9.0,0.07397262364217672
2322,2001-07-30,9.1850004196167,9.399999618530273,9.024999618530273,9.225000381469727,1117000.0,0.006575388451145026,-1.0833242822969675,-100.0,67.7165590842327,64.71000095789171,-0.12999801724685156,-0.2877387592856593,-0.422806208990675,-0.5597496619495281,30.953689471394362,0.375,0.1752676959546431,0.24125046730041433,-0.11564962962105874,0.5981505642218874,0.06280041883967868,0.41970051576115,-0.3470746369451092,56.56580835958347,-7.365583937929614,0.17845004846073634,7,-0.06000041961669922,-0.2350006103515625,-0.4287503957748413,-0.7850003242492676,0.6949996948242188,0,0.06532383237718453,-8.400129701686122,9.125,-1.22857096146615,9.074999809265137,1.3333333333333333,9.239999771118164,0.06532383237718453
2323,2001-07-31,9.005000114440918,9.25,9.005000114440918,9.239999771118164,2499000.0,-0.019597201627922556,-1.08510845524826,5.874997019764919,51.03736738594499,64.3437817893196,0.058506429070497745,-0.09488237506744923,-0.22153811265576095,-0.38168859122730225,31.301356998341145,0.24499988555908203,0.17683237063469193,0.05000014305114675,-0.29926982207424935,0.39927010817654285,-0.12463483951155041,0.2246351256138439,-0.11086694818346032,12.222295219546517,-47.345426352252474,0.17463498256269766,7,0.14749956130981445,-0.05500030517578125,-0.2012500762939453,-0.6050000190734863,0.6949996948242188,1,0.08162128232497845,-1.0833242822969675,9.1850004196167,-8.400129701686122,9.125,-1.22857096146615,9.074999809265137,0.08162128232497845
2324,2001-08-01,8.989999771118164,9.19499969482422,8.944999694824219,9.050000190734863,1529400.0,-0.0016657793594803127,-2.3333206177243113,0.2553213075502709,54.42474552554535,63.85732946677467,0.08302119277419173,-0.06178495639723813,-0.20289784374012854,-0.37057061456241414,31.525466963035008,0.2500000000000018,0.1736796883075833,0.02149982452392507,-0.30994209826978825,0.3529417473176384,-0.1442211368729307,0.18722078592078084,-0.04527995963342413,9.890128316376792,-46.80035475983303,0.16572096139685655,8,0.16249990463256836,-0.039999961853027344,-0.1862497329711914,-0.5899996757507324,0.15999984741210938,2,0.05728591284031803,-1.08510845524826,9.005000114440918,-1.0833242822969675,9.1850004196167,-8.400129701686122,9.125,0.05728591284031803
2325,2001-08-02,9.074999809265137,9.31999969482422,9.03499984741211,9.25,2939200.0,0.0094549544283693,-1.2352919177073072,2.916649447667488,53.6035919932779,61.54454970947808,0.010051889615246168,-0.12275665720146378,-0.2777147519975216,-0.45859899021811046,31.75428449246962,0.32999992370605646,0.1809766474936687,0.08724985122680629,-0.21991847630611616,0.39441817875972873,-0.06633431253965405,0.24083401499326662,-0.13000011444091797,28.571458514112287,-23.529787086037423,0.15358416376646097,8,0.0774998664855957,-0.125,-0.2524998188018799,-0.6749997138977051,0.375,3,0.04132231491808325,-2.3333206177243113,8.989999771118164,-1.08510845524826,9.005000114440918,-1.0833242822969675,9.1850004196167,0.04132231491808325
2326,2001-08-03,9.130000114440918,9.25,8.979999542236328,9.074999809265137,1173800.0,0.0060606398161715536,-1.2040778195576523,-0.31428711560154987,55.21737507929992,61.05213231685897,-0.05023071149863334,-0.14212000679740555,-0.32264999387784954,-0.5204101626157112,31.56412961231251,0.2700004577636719,0.18809643615993288,0.11500015258789098,-0.1326626770831112,0.36266298225889315,-0.008831262247609217,0.23883156742339118,0.26999950408935547,40.659439700525255,-7.406270967967451,0.12383141483550103,8,0.022499561309814453,-0.18000030517578125,-0.24375009536743164,-0.7300000190734863,-0.28999996185302734,4,0.04600219836028607,-1.2352919177073072,9.074999809265137,-2.3333206177243113,8.989999771118164,-1.08510845524826,9.005000114440918,0.04600219836028607
2327,2001-08-06,9.1899995803833,9.46500015258789,9.104999542236328,9.104999542236328,2047200.0,0.00657168293431698,-7.470598795004992,1.5454466638923567,58.40334282465157,60.54551040075746,-0.08989818877839184,-0.17693079440123327,-0.37232445086625177,-0.5832683101847351,31.99569036930846,0.3600006103515625,0.18865678390152674,0.15324964523315465,-0.07382042777515707,0.3803197182414664,0.0397146087289979,0.2667846817373114,-0.21000003814697266,47.115321131203466,2.2305353793829212,0.11353503650415613,8,0.015000343322753906,-0.20749950408935547,-0.30374956130981445,-0.7899994850158691,-0.14999961853027344,0,0.06909687245658724,-1.2040778195576523,9.130000114440918,-1.2352919177073072,9.074999809265137,-2.3333206177243113,8.989999771118164,0.06909687245658724
2328,2001-08-07,9.449999809265137,9.550000190734863,9.300000190734863,9.350000381469727,3399200.0,0.02829164752486224,-1.5000023841880648,1.1764633284340675,66.08995283772242,59.96463432932832,-0.3121824268042541,-0.40118760547901644,-0.6144134393735889,-0.8469595978205646,32.51705773814735,0.3600006103515625,0.1627998323636053,0.3774998664855964,0.12657532225867563,0.6284244107125172,0.2520375943721369,0.5029621385990559,-0.4700002670288086,83.47102487590422,39.384954047062045,0.12546227211346014,8,-0.2024998664855957,-0.4174995422363281,-0.5637497901916504,-1.049999713897705,-0.4250001907348633,1,0.04550267871478608,-7.470598795004992,9.1899995803833,-1.2040778195576523,9.130000114440918,-1.2352919177073072,9.074999809265137,0.04550267871478608
2329,2001-08-08,9.140000343322754,9.449999809265137,9.119999885559082,9.449999809265137,2452600.0,-0.032804176952305086,1.1290354336764516,-3.1000123978370544,53.89049514093488,58.38045217355201,-0.019958458026518855,-0.08283359887328601,-0.286834245141371,-0.5437686654406484,32.03585427979221,0.3299999237060547,0.16482672070637427,0.05950036048889196,-0.1891993400205223,0.3082000609983062,-0.06484948976581606,0.18385021074359997,-0.13720077514648388,28.07028404404297,-16.523417017863174,0.12434985025470742,8,0.10749959945678711,-0.10750007629394531,-0.22375011444091797,-0.7400002479553223,-0.09000015258789062,2,0.06126908587607338,-1.5000023841880648,9.449999809265137,-7.470598795004992,9.1899995803833,-1.2040778195576523,9.130000114440918,0.06126908587607338
2330,2001-08-09,9.244999885559082,9.364999771118164,9.119999885559082,9.199999809265137,1094200.0,0.011487914473989669,-1.390243675508704,-0.14516178651194556,53.35276270805668,57.08179917551848,-0.10986053632034753,-0.16851360258983838,-0.37960265727387466,-0.6610229763720028,31.52864598860809,0.24499988555908203,0.16676544456977105,0.1467499256134026,-0.09528690999218803,0.38878676121899325,0.025731507810606402,0.2677683434161988,-0.22031229248046813,46.49123540838128,3.956920100498003,0.12101841780279572,8,0.0025000572204589844,-0.21249961853027344,-0.3774998188018799,-0.8449997901916504,0.005000114440917969,3,-0.010275853780939648,1.1290354336764516,9.140000343322754,-1.5000023841880648,9.449999809265137,-7.470598795004992,9.1899995803833,-0.010275853780939648
2331,2001-08-10,9.225000381469727,9.489999771118164,9.210000038146973,9.345000267028807,1948200.0,-0.002163277916378936,-2.733315531480669,-2.6666596024244082,57.00935967733119,55.89211035252943,-0.08290229234314594,-0.13744650161898697,-0.3488029485677586,-0.6485691271464606,31.125722682488018,0.2799997329711914,0.13324433557341742,0.11525039672851634,-0.1279838510297786,0.3584846444868113,-0.006366727150631135,0.2368675206076638,-0.1793002844848619,26.966441428409166,-16.040574021590007,0.12161712387914787,8,0.022499561309814453,-0.19250011444091797,-0.3775002956390381,-0.8250002861022949,1.0749998092651367,4,0.024390180866264988,-1.390243675508704,9.244999885559082,1.1290354336764516,9.140000343322754,-1.5000023841880648,9.449999809265137,0.024390180866264988
2332,2001-08-13,9.550000190734863,9.625,9.274999618530273,9.289999961853027,1559800.0,0.03523033017082189,-1.4137881139670097,-2.1666706403134732,64.24871439223503,57.36003779767277,-0.3918938555560967,-0.44260940577966323,-0.6580362211899669,-0.9681243371576738,30.842036110735556,0.39999961853027344,0.1232312465045311,0.413250207901001,0.10534933399051916,0.7211510818114828,0.2592997709457592,0.5672006448562428,-0.4841280899999987,85.14855598633507,39.22760062753636,0.15395043695524094,8,-0.2650003433227539,-0.48000001907348633,-0.695000171661377,-1.1500000953674316,0.27499961853027344,0,-0.07434555224782036,-2.733315531480669,9.225000381469727,-1.390243675508704,9.244999885559082,1.1290354336764516,9.140000343322754,-0.07434555224782036
2333,2001-08-14,9.31999969482422,9.619999885559082,9.295000076293944,9.5,3072000.0,-0.024083821080316037,-1.8260909226609772,-0.692308256611518,52.083331263727736,57.09988065747081,-0.1257339576913452,-0.19670362715699952,-0.41929122523505136,-0.7331630485278726,30.543018764138985,0.3249998092651385,0.11198264059919794,0.1667497158050555,-0.14339925979390067,0.47689869140401164,0.01167522800557741,0.32182420360453357,-0.22057992013344752,39.603913651892306,-1.3400912101062161,0.1550744877994778,8,-0.017499923706056464,-0.1674995422363299,-0.4649996757507342,-0.9199995994567889,0.6300001144409162,1,-0.030042890787505994,-1.4137881139670097,9.550000190734863,-2.733315531480669,9.225000381469727,-1.390243675508704,9.244999885559082,-0.030042890787505994
2334,2001-08-15,9.425000190734863,9.494999885559082,9.300000190734863,9.350000381469727,1630200.0,0.011266147998798104,-1.2285655119045673,-0.4166649006061161,59.40860931770268,57.744882582406895,-0.18164217641674263,-0.28148195947722243,-0.5209167781777566,-0.8394875324048439,30.852284411678365,0.19499969482421875,0.09383041425904182,0.2497501850128181,-0.07233964281720162,0.5718400128428378,0.08870527109780824,0.41079509892782795,-0.2940456025255358,60.39608634810805,18.42254529405229,0.16104491391500997,8,-0.12250041961669922,-0.252500057220459,-0.570000171661377,-1.0250000953674316,0.7550001144409162,2,-0.042440378154878555,-1.8260909226609772,9.31999969482422,-1.4137881139670097,9.550000190734863,-2.733315531480669,9.225000381469727,-0.042440378154878555
2335,2001-08-16,9.364999771118164,9.399999618530273,9.25,9.350000381469727,1687600.0,-0.006366092138192392,2.5294408042366037,0.19999237058606614,56.41710329971167,57.878185718008204,-0.08513172160475158,-0.2035653182910533,-0.45591239705958486,-0.7881989803925826,30.430994651591615,0.17500019073486328,0.11522678015589882,0.17174978256225515,-0.15051646303902366,0.49401602816353396,0.010616659761614855,0.33288290536289544,-0.2044024582013968,37.349336679236785,-3.3901351338267602,0.16113312280063974,8,0.0,-0.16499996185302734,-0.5099997520446777,-0.9649996757507324,0.8850002288818359,3,-0.03363583428531047,-1.2285655119045673,9.425000190734863,-1.8260909226609772,9.31999969482422,-1.4137881139670097,9.550000190734863,-0.03363583428531047
2336,2001-08-17,9.274999618530273,9.369999885559082,9.220000267028807,9.350000381469727,984200.0,-0.009610267462627498,1.6086942099414834,-5.000254323499491,52.368399258142,57.207636432840474,0.030843111508412235,-0.10766523949684981,-0.3597554704164345,-0.7082410094171223,29.913956243648588,0.1499996185302752,0.1335197680479947,0.07449965476989817,-0.24829896083474878,0.3972982703745451,-0.0868996530324253,0.23589896257222165,-0.0865381443885127,13.580095744255372,-24.1182225864788,0.16139930780232356,8,0.09750032424926758,-0.037499427795410156,-0.4224996566772461,-0.862499475479126,0.9950008392333984,4,-0.002695376771803537,2.5294408042366037,9.364999771118164,-1.2285655119045673,9.425000190734863,-1.8260909226609772,9.31999969482422,-0.002695376771803537
2337,2001-08-20,9.25,9.274999618530273,9.0,9.210000038146973,2682400.0,-0.002695376771803537,5.111157029172097,-0.5333273994201719,57.0200544878714,56.19986994952369,0.07291682391087306,-0.06637923238795196,-0.3260224117154369,-0.6953671127210601,29.04929333956221,0.27499961853027344,0.1482994550154526,0.03700003623962367,-0.27218225124314976,0.3461823237223971,-0.11759110750176305,0.19159117998101038,0.375,40.32258808799031,-0.5735616724652033,0.15459114374138694,8,0.0625,-0.012499809265136719,-0.3937499523162842,-0.8374998569488525,1.244999885559082,0,0.11351353413349874,1.6086942099414834,9.274999618530273,2.5294408042366037,9.364999771118164,-1.2285655119045673,9.425000190734863,0.11351353413349874
2338,2001-08-21,9.3149995803833,9.699999809265137,9.199999809265137,9.274999618530273,4607000.0,0.007026981663059484,-4.263169518493793,1.0,59.052923903127905,56.77347314532292,-0.01480309762458809,-0.11232900766446008,-0.3786129619844747,-0.7798219500066814,29.128976257359813,0.5,0.1598223252770623,0.08624963760376048,-0.20902675858314979,0.38152603379067074,-0.061388560489694655,0.2338878356972156,-0.3149995803833008,44.999952316271184,0.17424149199811012,0.14763819809345471,8,0.03500032424926758,-0.03999948501586914,-0.45749950408935547,-0.9024994373321533,1.3600006103515625,1,0.05475042961417387,5.111157029172097,9.25,1.6086942099414834,9.274999618530273,2.5294408042366037,9.364999771118164,0.05475042961417387
2339,2001-08-22,9.359999656677246,9.5,9.3100004196167,9.329999923706056,1892800.0,0.004830926282456627,-4.428657066172564,0.7499940395297937,58.119657655209906,57.303128139451054,-0.028289380178861734,-0.15586955675312453,-0.4162280609179412,-0.8448518089050019,28.98645843161969,0.18999958038330078,0.16438771819362863,0.12524971961975062,-0.17580933852184089,0.42630877776134213,-0.02527980945104602,0.27577924869054726,-0.3599996566772461,51.42853639562781,4.3589495104610165,0.1505295290707958,8,-0.009999752044677734,-0.08499956130981445,-0.5024995803833008,-0.9474995136260986,1.5900001525878906,2,0.06303420664839399,-4.263169518493793,9.3149995803833,5.111157029172097,9.25,1.6086942099414834,9.274999618530273,0.06303420664839399
2340,2001-08-23,9.550000190734863,9.739999771118164,9.300000190734863,9.3100004196167,1449800.0,0.020299203101153296,-2.3846091772732274,8.000063578854148,61.11111671766389,57.75887892171024,-0.19050996166953382,-0.32512919986076483,-0.594065694640296,-1.0520645720200825,28.74123684623816,0.4399995803833008,0.13751319285062813,0.2915002346038822,-0.03069780659288135,0.6136982758006457,0.13040121400550042,0.45259925520226396,-0.53600019454956,74.32437308781796,25.351573575450658,0.16109902059838196,8,-0.18000030517578125,-0.22750043869018555,-0.6887500286102295,-1.1375000476837158,1.7649993896484375,3,0.06596859705323621,-4.428657066172564,9.359999656677246,-4.263169518493793,9.3149995803833,5.111157029172097,9.25,0.06596859705323621
2341,2001-08-24,9.800000190734863,9.925000190734863,9.699999809265137,9.925000190734863,3069000.0,0.02617800994837083,2.600006103515625,-0.5208338300391802,64.66347674822725,57.8049636279316,-0.39154373273040477,-0.5501747787089659,-0.8253620328479112,-1.3134471702730064,28.638432857043778,0.375,0.16130003229205236,0.507750225067138,0.11152487790591614,0.9039755722283598,0.30963755148652616,0.7058628986477498,-0.7569602035522465,86.4864892729704,35.738785304052634,0.19811267358061133,8,-0.33750009536743164,-0.38500022888183594,-0.8887500762939453,-1.3875000476837158,1.25,4,0.04591834699050068,-2.3846091772732274,9.550000190734863,-4.428657066172564,9.359999656677246,-4.263169518493793,9.3149995803833,0.04591834699050068
2342,2001-08-27,9.78499984741211,9.925000190734863,9.779999732971193,9.800000190734863,1534200.0,-0.0015306472480414168,-10.599771123404139,0.12000274658203125,59.128066244763254,58.587711959157765,-0.3796246919961579,-0.5142869948867208,-0.7879005130464147,-1.3069984430687889,29.044758835158547,0.1450004577636701,0.18115846052111806,0.46274991035461355,0.013417302943148357,0.9120825177660787,0.23808360664888184,0.6874162140603453,-0.6890422480163583,80.68961797800105,32.67333505664496,0.22466630370573237,8,-0.32249975204467773,-0.36999988555908203,-0.8324997425079346,-1.372499704360962,1.2150001525878906,0,0.04956572487630995,2.600006103515625,9.800000190734863,-2.3846091772732274,9.550000190734863,-4.428657066172564,9.359999656677246,0.04956572487630995
2343,2001-08-28,9.739999771118164,9.895000457763672,9.725000381469727,9.75,2758600.0,-0.004598883699098555,-7.500214582041868,0.6666666666666666,69.1082541389145,59.66545027262574,-0.3003693324476284,-0.43363179542801333,-0.7209826441743594,-1.2613980160840583,29.495090567210593,0.1700000762939453,0.19736533127751876,0.38099985122680735,-0.0791786636852887,0.8411783661389034,0.15091059377075844,0.6110891086828563,-0.5942996162420666,70.39993286132812,19.04019369844375,0.23008925745604825,8,-0.2774996757507324,-0.3249998092651367,-0.7774996757507324,-1.3274996280670166,1.1100006103515625,1,0.07751541398180573,-10.599771123404139,9.78499984741211,2.600006103515625,9.800000190734863,-2.3846091772732274,9.550000190734863,0.07751541398180573
2344,2001-08-29,9.505000114440918,9.774999618530273,9.494999885559082,9.774999618530273,1407600.0,-0.024127275379829727,1.0740759055507478,26.99933244325768,57.64706212343908,59.80211236415101,-0.059036626251323554,-0.16661373044872363,-0.46408736941950934,-1.0061616315066928,29.94227036080289,0.2799997329711914,0.16386096419276086,0.12025017738342214,-0.3096271468234768,0.5501275015903211,-0.09468848472002733,0.3351888394868716,-0.3125419574132948,32.79998779296875,-18.383460742660546,0.2149386621034494,8,-0.04250001907348633,-0.07000017166137695,-0.5287501811981201,-1.0924999713897705,1.484999656677246,2,0.12309311543472456,-7.500214582041868,9.739999771118164,-10.599771123404139,9.78499984741211,2.600006103515625,9.800000190734863,0.12309311543472456
2345,2001-08-30,9.449999809265137,9.574999809265137,9.324999809265137,9.505000114440918,2583200.0,-0.005786460232885204,1.5641065769396298,0.2037052081309715,56.48412752070737,60.25941550443605,0.010380540113132497,-0.08651454128169966,-0.4094620730405989,-0.934072734434622,29.629970548407808,0.25,0.17502044158825925,0.04649987220764196,-0.3584835829515818,0.4514833273668657,-0.15599185537196902,0.24899159978725294,-0.21358913021507853,20.833320087865136,-32.03314318907094,0.2024917275796117,8,0.012500286102294922,-0.014999866485595703,-0.4549996852874756,-1.0374996662139893,1.6300001144409197,3,0.1587301619339021,1.0740759055507478,9.505000114440918,-7.500214582041868,9.739999771118164,-10.599771123404139,9.78499984741211,0.1587301619339021
2346,2001-08-31,9.550000190734863,9.600000381469727,9.4399995803833,9.4399995803833,2035400.0,0.01058205116276123,-1.9090893327784713,-2.0,50.0,59.479409450228125,-0.051974372233498656,-0.16172812896041755,-0.5030415396653627,-1.0198221468479982,29.702192114150183,0.16000080108642578,0.1646825603907125,0.1255002498626716,-0.2629908292673768,0.51399132899272,-0.06874528970235261,0.3197457894276958,-0.2722741409837166,37.50003973640459,-10.8168686522205,0.19424553956502388,8,0.012499809265136719,-0.11500024795532227,-0.5299999713897705,-1.067500114440918,1.8000001907348633,4,0.18481668632434056,1.5641065769396298,9.449999809265137,1.0740759055507478,9.505000114440918,-7.500214582041868,9.739999771118164,0.18481668632434056
2347,2001-09-04,9.824999809265137,9.975000381469727,9.454999923706056,9.475000381469727,6962800.0,0.02879577099873476,-1.6666666666666818,3.1817953252878346,66.23793265654194,60.27774375616302,-0.2646651202550956,-0.407614535342379,-0.7629730826506407,-1.278427828062462,29.370186189248397,0.5200004577636701,0.1732389341438587,0.36874985694885254,-0.04219096966775027,0.7796906835654553,0.16327944364055114,0.5742202702571539,-0.5084373110549674,76.92300920661702,26.3678051349005,0.20547041330830174,9,-0.1874995231628418,-0.36499977111816406,-0.8174996376037598,-1.3349995613098145,1.89500045776367,1,0.1246819750891528,-1.9090893327784713,9.550000190734863,1.5641065769396298,9.449999809265137,1.0740759055507478,9.505000114440918,0.1246819750891528
2348,2001-09-05,9.880000114440918,10.024999618530273,9.710000038146973,9.899999618530273,5444400.0,0.005597995546413603,1.3333345107111951,-0.05714153367429516,65.11626580690294,61.05514466190669,-0.25824943794181365,-0.4519186607039316,-0.8006660172395534,-1.317346290209322,28.79000252103925,0.3149995803833008,0.2019395532926449,0.40225014686584437,-0.05021069101996112,0.8547109847516499,0.17601972792294163,0.6284805658087471,-0.5107625855699833,79.28577948591492,28.737128776109515,0.2262304189429028,9,-0.2175002098083496,-0.3950004577636719,-0.8425002098083496,-1.2775003910064697,1.1949996948242188,2,0.11336031099048816,-1.6666666666666818,9.824999809265137,-1.9090893327784713,9.550000190734863,1.5641065769396298,9.449999809265137,0.11336031099048816
2349,2001-09-06,9.699999809265137,9.850000381469727,9.5600004196167,9.774999618530273,2389000.0,-0.018218654158990044,1.577762142321272,3.7500834485718375,60.307687432105766,60.96587474128913,-0.027880074448090042,-0.24012482481935926,-0.6078333447836552,-1.1189541422523703,29.068332794634927,0.31999969482421875,0.2220783940134332,0.19424986839294434,-0.2391125203771427,0.6276122571630314,-0.022431325992098294,0.41093106277798697,-0.26518607142826767,53.57144316848841,1.2972700300396625,0.21668119438504319,9,-0.02500009536743164,-0.21500015258789062,-0.6487500667572021,-1.002500057220459,1.2150001525878906,3,0.11855676235231938,1.3333345107111951,9.880000114440918,-1.6666666666666818,9.824999809265137,-1.9090893327784713,9.550000190734863,0.11855676235231938
2350,2001-09-07,9.149999618530273,9.69499969482422,8.494999885559082,9.625,8324200.0,-0.0567010517061578,2.9024398564680687,6.333354526149816,47.00239950747433,59.0035328256499,0.5134028543516838,0.3187349718177721,-0.04951535921927075,-0.5562081943238475,29.23643844782554,1.2049999237060547,0.22124719040294138,-0.3510003089904785,-0.7982563896390342,0.0962557716580772,-0.5746283493147555,-0.12737226866620155,0.875,42.81044753512545,-13.765140996306677,0.22362804032427758,9,0.1100001335144043,0.1100001335144043,-0.09874987602233887,-0.4524998664855957,2.1950006484985334,4,0.20109292123483624,1.577762142321272,9.699999809265137,1.3333345107111951,9.880000114440918,-1.6666666666666818,9.824999809265137,0.20109292123483624
2351,2001-09-10,9.449999809265137,9.449999809265137,9.260000228881836,9.375,2870400.0,0.03278690745815038,4.066668362091986,-0.15789420849110775,54.2372812864573,58.46011227472702,0.17716477649550377,0.038425551740523645,-0.3343164581234994,-0.8433451400518166,28.958183350594908,0.3000001907348633,0.22803150540240935,-0.06225008964538503,-0.49122059126465345,0.3667204119738834,-0.27673534045501924,0.15223516116424918,0.544399814605713,62.418306560844115,3.630393038341815,0.21448525080963465,9,-0.19000005722045898,-0.19000005722045898,-0.39875006675720215,-0.7150001525878906,1.6700000762939453,0,0.1724867880783243,2.9024398564680687,9.149999618530273,1.577762142321272,9.699999809265137,1.3333345107111951,9.880000114440918,0.1724867880783243
2352,2001-09-17,8.84000015258789,9.050000190734863,8.505000114440918,8.600000381469728,3037400.0,-0.06455022952266931,-1.5348822767516546,3.200005086275932,41.82445508459136,55.4285790464689,0.7141162207857743,0.6245262835087502,0.29232808699644686,-0.2231004059274504,28.704295179711657,0.9449996948242188,0.19709317086138967,-0.6367497444152832,-1.1597701561478182,-0.11372933268274821,-0.8982599502815507,-0.3752395385490157,1.1244114765167232,22.549040996159746,-36.41392012050957,0.26151020586626705,9,0.4199995994567871,0.4199995994567871,0.21124958992004395,0.022499561309814453,2.5349998474121094,0,0.2839366725742689,4.066668362091986,9.449999809265137,2.9024398564680687,9.149999618530273,1.577762142321272,9.699999809265137,0.2839366725742689
2353,2001-09-18,9.039999961853027,9.369999885559082,8.84000015258789,8.84000015258789,3649600.0,0.02262441242227653,-4.300002384188065,0.8333333333333395,44.771249163197915,53.99793316199765,0.45190152166901143,0.4242242441623283,0.10261375367456793,-0.41031076026837177,28.113949652090387,0.5299997329711914,0.13659836661375735,-0.4227499485015862,-0.9774663872282261,0.1319664902250537,-0.7001081678649062,-0.14539172913826626,0.8950234323806754,40.22139312411627,-18.88105752637673,0.2773582193633201,9,0.2199997901916504,0.2199997901916504,0.053750038146972656,-0.14499998092651367,2.515000343322752,1,0.2964602120005353,-1.5348822767516546,8.84000015258789,4.066668362091986,9.449999809265137,2.9024398564680687,9.149999618530273,0.2964602120005353
2354,2001-09-19,9.024999618530273,9.399999618530273,8.720000267028809,9.149999618530273,4376800.0,-0.0016593300205810513,1.1759979248046875,-0.6250005960470162,40.901206984264874,52.26649754683737,0.4376801726473829,0.4297547961396564,0.1298715899224696,-0.37569231357487176,27.562304771077013,0.6799993515014648,0.08882955442020801,-0.4177502632141117,-1.0060259431093819,0.1705254166811585,-0.7118881031617477,-0.1236124232664757,0.8812233055299377,44.166651434366074,-12.472885155496712,0.29413783994763537,9,0.2350001335144043,0.2350001335144043,0.11500048637390137,-0.08749961853027344,2.5250005722045916,2,0.22714684513955774,-4.300002384188065,9.039999961853027,-1.5348822767516546,8.84000015258789,4.066668362091986,9.449999809265137,0.22714684513955774
2355,2001-09-20,9.050000190734863,9.34000015258789,8.699999809265138,8.800000190734863,4452000.0,0.002770146621752456,-1.8444411477980902,-2.0,35.902264939154904,50.70008254007681,0.39110115807784496,0.4004779657416133,0.11863890219639472,-0.38001171553014856,27.341356065408995,0.6400003433227521,0.02345343660529764,-0.3769997119903561,-0.9903718085869606,0.23637238460624843,-0.6836857602886592,-0.07031366369205294,0.827998272555325,57.67198436982795,4.609277727256675,0.3066860482983026,9,0.20999956130981445,0.20999956130981445,0.08999991416931152,-0.08249998092651367,2.630000114440916,3,0.20607731843226906,1.1759979248046875,9.024999618530273,-4.300002384188065,9.039999961853027,-1.5348822767516546,8.84000015258789,0.20607731843226906
2356,2001-09-21,9.25,9.484999656677246,8.649999618530272,8.774999618530272,7246800.0,0.022099425972376352,-1.3034471691014882,1.9000015258789134,40.59754625905068,47.851150718133326,0.161002194299801,0.20923690268714523,-0.061600176421713115,-0.5619491932674769,27.169709728842694,0.8350000381469744,-0.0021919685641194064,-0.1757499217987064,-0.7905265508649588,0.439026707267546,-0.4831382363318326,0.1316383927344198,0.6003384917355667,76.02043199520438,25.35962479688927,0.3073883145331262,9,0.009999752044677734,0.009999752044677734,-0.1099998950958252,-0.2824997901916504,2.220000267028807,4,0.2264865153544655,-1.8444411477980902,9.050000190734863,1.1759979248046875,9.024999618530273,-4.300002384188065,9.039999961853027,0.2264865153544655
2357,2001-09-24,10.300000190734863,10.5,9.3149995803833,9.625,15142000.0,0.11351353413349874,1.2046523346394977,1.4210518918875454,57.272730200179886,46.97964676183077,-0.910256621320503,-0.7990334509133596,-1.0847115681431276,-1.5846440586316657,27.95987800690313,1.25,0.003845002549372367,0.8217502593994137,0.10011988017917162,1.5433806386196558,0.4609350697892918,1.1825654490095356,-1.8050003051757812,89.18920172836681,39.3305499522894,0.3608151896101214,9,-0.8025002479553223,-0.8025002479553223,-1.1600000858306885,-1.325000286102295,1.0799999237060547,0,0.07961161938247652,-1.3034471691014882,9.25,-1.8444411477980902,9.050000190734863,1.1759979248046875,9.024999618530273,0.07961161938247652
2358,2001-09-25,9.824999809265137,10.5,9.774999618530273,10.5,13148800.0,-0.046116541036281045,1.148148671426089,-1.0,53.91197473906877,46.26901201816,-0.4960426831211002,-0.2992065675878166,-0.5871427716264179,-1.083865218771189,27.236914333166553,0.7250003814697266,0.006112982066806438,0.32124986648559606,-0.4120403695988415,1.0545401025700336,-0.045395251556623606,0.6878949845278157,-1.289899921417236,63.51351072702963,11.022121296531942,0.36664511804221905,9,-0.3274998664855957,-0.3274998664855957,-0.6474997997283936,-0.7925000190734863,1.5450000762939453,1,0.157760836725227,1.2046523346394977,10.300000190734863,-1.3034471691014882,9.25,-1.8444411477980902,9.050000190734863,0.157760836725227
2359,2001-09-26,9.949999809265137,9.984999656677246,9.69499969482422,9.725000381469727,4682000.0,0.01272264655742017,-1.0350817313323089,-0.33333239143304005,56.009612849655596,47.269813500624586,-0.650229396185658,-0.398152375114325,-0.695554820809237,-1.189043892258054,26.413929769377937,0.28999996185302557,-0.04198103644720419,0.4167498588562015,-0.3393083397782011,1.1728080574906041,0.03872075953900023,0.7947789581734028,-1.3756019191741942,70.27026609054442,13.20533986747975,0.3780290993172014,9,-0.44749975204467773,-0.4524998664855957,-0.7224998474121094,-0.9175000190734863,1.8000001907348633,2,0.16130658559572186,1.148148671426089,9.824999809265137,1.2046523346394977,10.300000190734863,-1.3034471691014882,9.25,0.16130658559572186
2360,2001-09-27,10.18000030517578,10.199999809265137,9.899999618530273,9.899999618530273,5141200.0,0.023115628172823977,-1.1428532503184583,1.2444506610039383,57.342655477189275,47.61485507737258,-0.8032272728166827,-0.6097995947451533,-0.9030513453598488,-1.4010374841976851,25.01167134246325,0.3000001907348633,-0.0888988584911079,0.615250349044798,-0.19434661921341423,1.4248473173030103,0.2104518649156919,1.0200488331739042,-1.5670903728866552,82.70272276538681,22.206131586531285,0.40479848412910613,9,-0.6775002479553205,-0.6825003623962385,-0.9425003528594953,-1.147500514984129,1.7150001525878924,3,0.13457758786731477,-1.0350817313323089,9.949999809265137,1.148148671426089,9.824999809265137,1.2046523346394977,10.300000190734863,0.13457758786731477
2361,2001-09-28,10.25,10.324999809265137,10.079999923706056,10.25,6970000.0,0.006876197713729937,2.2666734483679174,0.0,55.20195824145808,49.10124431702444,-0.8356952912080864,-0.6791797691050725,-0.9526546500726543,-1.449007488796795,23.16930505004265,0.24499988555908025,-0.1154364321254917,0.6627500534057624,-0.19778520237961317,1.523285309191138,0.23248242551307463,1.0930176812984502,-1.5993482663566585,78.90296105710536,19.638020059357842,0.4302676278926881,9,-0.6750001907348633,-0.752500057220459,-0.9675002098083496,-1.2175002098083496,1.885000228881836,4,0.1395122248951981,-1.1428532503184583,10.18000030517578,-1.0350817313323089,9.949999809265137,1.148148671426089,9.824999809265137,0.1395122248951981
2362,2001-10-01,10.270000457763672,10.479999542236328,10.149999618530273,10.399999618530273,3895000.0,0.001951264172065592,1.2758693264405465,-100.0,54.8148165590742,50.21719624989958,-0.7057337353420188,-0.6967024860327928,-0.9520893611627663,-1.4453609342033928,21.32662268548816,0.3299999237060547,-0.06948239058216288,0.6585004806518562,-0.2514163875303801,1.5684173488340925,0.20354204656073804,1.1134589147429743,-1.5823617587931977,71.42863912503667,14.089114704015635,0.45495843409111825,10,-0.6950006484985352,-0.7725005149841309,-0.9650003910064697,-1.2375006675720215,1.8349990844726562,0,0.11684515635615056,2.2666734483679174,10.25,-1.1428532503184583,10.18000030517578,-1.0350817313323089,9.949999809265137,0.11684515635615056
2363,2001-10-02,10.494999885559082,10.494999885559082,10.154999732971193,10.324999809265137,4079000.0,0.021908414582914704,2.999999999999979,-1.3077013366198629,59.706957744904415,52.30672411219287,-0.7852097789006542,-0.9088355218554689,-1.152839734950847,-1.6442068917959212,19.720741792229486,0.34000015258788885,-0.05616348172389607,0.8457499027252204,-0.1456143875109639,1.8371141929614048,0.35006775760712827,1.3414320478433126,-1.7711139605680177,100.0,40.441267781603486,0.49568214511809217,10,-0.9200000762939453,-0.997499942779541,-1.2199997901916504,-1.4625000953674316,1.430000305175783,1,0.08432589218982067,1.2758693264405465,10.270000457763672,2.2666734483679174,10.25,-1.1428532503184583,10.18000030517578,0.08432589218982067
2364,2001-10-03,10.675000190734863,10.739999771118164,10.199999809265137,10.25,6557000.0,0.01715105356251212,-1.057140469715878,2.5,70.46979900136893,56.147561230216645,-0.7895761190009374,-1.0505503517582433,-1.3058382105882238,-1.794985130089092,19.430466910200423,0.5399999618530273,0.056773628397891684,0.9672502040863034,-0.12156619301554628,2.056066601188153,0.42284200553537765,1.511658402637229,-1.9155919842436209,92.2619561219068,29.321257008667935,0.5444081985509251,10,-0.9800004959106445,-1.0575003623962402,-1.3625001907348633,-1.6050004959106445,1.1250000000000018,2,0.06510535666570094,2.999999999999979,10.494999885559082,1.2758693264405465,10.270000457763672,2.2666734483679174,10.25,0.06510535666570094
2365,2001-10-04,10.949999809265137,11.234999656677246,10.75,10.75,9523400.0,0.025761087926626347,-3.8500011920940325,0.470587575312188,70.2702660905444,59.444530100382615,-0.8568216538846194,-1.272661889068754,-1.5507285339337926,-2.040144274855674,20.194549737278315,0.5599994659423828,0.1640054820885517,1.1672498226165775,-0.04631169658301282,2.380811341816168,0.5604690630167823,1.7740305822163727,-2.111367940188817,75.32468283096837,11.809064641416022,0.6067807595997954,10,-0.6750001907348633,-1.0850000381469727,-1.6374998092651367,-1.880000114440918,0.6649999618530273,3,0.07305937942190255,-1.057140469715878,10.675000190734863,2.999999999999979,10.494999885559082,1.2758693264405465,10.270000457763672,0.07305937942190255
2366,2001-10-05,11.3149995803833,11.375,10.824999809265137,10.949999809265137,6715200.0,0.03333331301150588,1.2680391694195374,1.8250005960470161,85.81763819510212,62.61618654426286,-1.0036402692893578,-1.5796415672424153,-1.8847866323326805,-2.3727185024358732,20.984224303230505,0.5500001907348633,0.3075491200934408,1.443999624252319,0.05734669671181436,2.8306525517928236,0.7506731604820658,2.137326088022572,-2.3325856440509263,95.10200808715568,25.31365514463269,0.6933264637702524,10,-0.7799997329711914,-1.3799996376037598,-1.968749761581421,-2.2249999046325684,0.23500061035156428,4,0.05125946963232009,-3.8500011920940325,10.949999809265137,-1.057140469715878,10.675000190734863,2.999999999999979,10.494999885559082,0.05125946963232009
2367,2001-10-08,11.050000190734863,11.15999984741211,10.9350004196167,11.0,2562000.0,-0.02342018554802816,-1.5000026491048675,0.13698690983199643,78.55113590182357,65.35387111790227,-0.6940523338366447,-1.2839937096361815,-1.5870960023297869,-2.0747489487589448,20.70706303593962,0.37999916076660156,0.47253753819638256,1.1177502155303962,-0.36522150687264343,2.600721937933436,0.3762643543288764,1.859236076731916,-1.876179369309078,73.36067720242042,-0.16076990470912733,0.7414858612015195,10,-0.5150003433227539,-1.1150002479553223,-1.6112501621246338,-1.8675003051757812,0.5149993896484375,0,0.0981900470062178,1.2680391694195374,11.3149995803833,-3.8500011920940325,10.949999809265137,-1.057140469715878,10.675000190734863,0.0981900470062178
2368,2001-10-09,11.0,11.289999961853027,10.975000381469727,11.0600004196167,5480800.0,-0.004524904060796975,-4.727282973392404,-1.2000038146827137,77.7777807584755,67.77255644110448,-0.5138915876528749,-1.2077033097936312,-1.5043115552672273,-1.9926926510581549,20.352580917401657,0.3149995803833008,0.623678710062693,1.0117500305175788,-0.5456340410447922,2.56913410207995,0.23305799473639333,1.7904420662987643,-1.650084844288278,68.08511156364415,-8.771562549434961,0.7786920357811854,10,-0.3625001907348633,-1.065000057220459,-1.5612499713897705,-1.817500114440918,0.5500001907348651,1,0.10045450383966625,-1.5000026491048675,11.050000190734863,1.2680391694195374,11.3149995803833,-3.8500011920940325,10.949999809265137,0.10045450383966625
2369,2001-10-10,10.850000381469727,11.154999732971193,10.850000381469727,11.125,5351400.0,-0.013636328957297605,-1.2181801788055255,4.583294921719781,74.45652864042559,69.6740979036863,-0.2489845932744661,-1.0193960548373369,-1.3303318424210921,-1.8101458605162968,20.53976589037547,0.3049993515014666,0.6334122473396633,0.8042503833770756,-0.7927379003411694,2.4012386670953205,0.005756241517953953,1.6027445252361971,-1.3380784382149429,16.00006103515625,-60.66917750665965,0.7984941418591223,10,-0.12250041961669922,-0.9150004386901855,-1.411250352859497,-1.6675004959106445,0.9499998092651385,2,0.09907831995112981,-4.727282973392404,11.0,-1.5000026491048675,11.050000190734863,1.2680391694195374,11.3149995803833,0.09907831995112981
2370,2001-10-11,10.989999771118164,11.0,10.600000381469727,10.800000190734863,4781400.0,0.0129031690991952,2.809519484471006,-0.6909085234326774,74.0331531011285,71.76645288809414,-0.2927927430698727,-1.0693030651831208,-1.438910659265332,-1.9216428911165657,20.84559490094148,0.39999961853027344,0.7023522930642834,0.8522497653961185,-0.7394539798754529,2.44395351066769,0.056397892760331914,1.6481016380319051,-1.3290315833237631,50.32252665982482,-25.33703584281588,0.795851872635786,10,-0.22749996185302734,-1.054999828338623,-1.5412497520446777,-1.807499885559082,1.2849998474121094,3,0.07370340641365525,-1.2181801788055255,10.850000381469727,-4.727282973392404,11.0,-1.5000026491048675,11.050000190734863,0.07370340641365525
2371,2001-10-12,11.079999923706056,11.095000267028807,10.90999984741211,10.989999771118164,3014200.0,0.0081892770211347,2.083318763411013,0.4736860597603856,64.66165521360703,72.86054607193111,-0.28237019322256884,-1.0866390004113011,-1.497408507470789,-1.9832859969770809,21.225517980879914,0.18500041961669744,0.761253205194155,0.860749912261964,-0.749494490040167,2.470994314564095,0.05562771111089937,1.6658721134130285,-1.2819091909352078,69.56519335413014,-4.2019051900424245,0.8051222011510655,10,-0.31500005722046076,-1.1449999809265154,-1.6312499046325701,-1.8975000381469744,1.4200000762939435,4,0.048285185116965224,2.809519484471006,10.989999771118164,-1.2181801788055255,10.850000381469727,-4.727282973392404,11.0,0.048285185116965224
2372,2001-10-15,11.350000381469727,11.425000190734865,10.899999618530273,11.0,3328600.0,0.024368272529135426,1.1000022888183516,3.888886534141406,81.05908782081637,75.23300496925467,-0.4280789237317997,-1.2215863570321908,-1.7340540114627494,-2.2251472133453447,20.426078695637372,0.5250005722045916,0.8089433553430379,1.0052503585815433,-0.5424116870554023,2.552912404218489,0.2314193357630696,1.779081381400017,-1.4257569073205456,90.90911192671136,15.190462733721603,0.773831022818473,10,-0.5375003814697266,-1.390000343322754,-1.851250410079956,-2.137500286102295,1.8999996185302734,0,0.017621127977375473,2.083318763411013,11.079999923706056,2.809519484471006,10.989999771118164,-1.2181801788055255,10.850000381469727,0.017621127977375473
2373,2001-10-16,11.720000267028807,11.75,11.25,11.300000190734865,4088600.0,0.03259910776418562,1.0833353201567206,1.1999989100876733,82.77780014792553,76.6005606522054,-0.6772597618580267,-1.4551174070981663,-2.059908969726356,-2.5651294988571784,20.671319584900633,0.5,0.88101524990992,1.2412502288818335,-0.2947935627156788,2.7772940204793457,0.4732283330830782,2.0092721246805887,-1.6456811212210578,97.39132670239199,20.116687210108793,0.7680218957987558,10,-0.5450000762939435,-1.5975003242492658,-2.171250104904173,-2.4825000762939435,1.6099996566772479,1,-0.013225314258870857,1.1000022888183516,11.350000381469727,2.083318763411013,11.079999923706056,2.809519484471006,10.989999771118164,-0.013225314258870857
2374,2001-10-17,11.074999809265137,11.75,10.84000015258789,11.720000267028807,4262000.0,-0.05503416749726642,1.5815601301867037,-1.535715096661695,64.36596860129453,75.94452759784431,0.03402577722796707,-0.6837159801540711,-1.376864793684069,-1.9024191150517318,20.340043561103688,0.9099998474121094,0.946478155809233,0.49374976158142125,-0.9009238266423143,1.8884233498051568,-0.20358703253044652,1.191086555693289,-0.7995989609543184,41.30431177033525,-33.82617795975983,0.697336794111868,10,0.10000038146972656,-0.9524998664855957,-1.5012500286102295,-1.8125,2.765000343322754,2,0.04288942570205312,1.0833353201567206,11.720000267028807,1.1000022888183516,11.350000381469727,2.083318763411013,11.079999923706056,0.04288942570205312
2375,2001-10-18,10.914999961853027,11.130000114440918,10.744999885559082,11.079999923706056,2938200.0,-0.014446939067055964,1.905658340320938,0.25581371279194587,60.374417715436,73.11750310010362,0.21069569183312709,-0.3971955110649432,-1.1826362856645822,-1.7227455217370888,19.873417204884703,0.38500022888183594,0.9721528288402759,0.2404999256134026,-0.9588020781863342,1.4398019294131394,-0.3591510762864658,0.840150927513271,-0.4626472153395067,16.915428550823243,-55.3527771202256,0.5996510018998683,10,0.26000022888183594,-0.7925000190734863,-1.3350002765655518,-1.6525001525878906,2.5399999618530273,3,0.08108110233392907,1.5815601301867037,11.074999809265137,1.0833353201567206,11.720000267028807,1.1000022888183516,11.350000381469727,0.08108110233392907
2376,2001-10-19,11.345000267028807,11.470000267028807,10.824999809265137,10.824999809265137,2588200.0,0.03939535562790586,-1.4807688075413497,-3.1515186544518814,64.8686052686632,71.59722191864135,-0.23982124961507978,-0.6979821304544789,-1.5744786637835642,-2.130850928656816,19.99133672334604,0.6450004577636701,0.9530790041536665,0.565750217437742,-0.46360461962845534,1.5951050545039394,0.051072798904643335,1.0804276359708407,-0.7369298500969084,59.701523696194336,-12.149377834232304,0.5146774185330988,10,-0.17000007629394354,-1.2175002098083478,-2.085000514984129,-2.085000514984129,2.1300001144409197,4,0.08197437898739057,1.905658340320938,10.914999961853027,1.5815601301867037,11.074999809265137,1.0833353201567206,11.720000267028807,0.08197437898739057
2377,2001-10-22,11.119999885559082,11.44499969482422,10.949999809265137,11.350000381469727,3501400.0,-0.019832558499238484,1.3571472362687527,-0.4423082566115263,58.64453720015978,69.47130596771738,-0.004299315714323626,-0.43047002378397536,-1.3150824036013127,-1.885361084124984,21.276977307686717,0.4949998855590838,0.910618377350378,0.29974985122680664,-0.7144414632626681,1.3139411657162814,-0.20734580601793162,0.8068455084715449,-0.375,37.313428586882566,-29.697181592576783,0.5070956572447376,10,0.05500030517578125,-0.992499828338623,-1.8600001335144043,-1.8600001335144043,2.2799997329711914,0,0.12410073099308638,-1.4807688075413497,11.345000267028807,1.905658340320938,10.914999961853027,1.5815601301867037,11.074999809265137,0.12410073099308638
2378,2001-10-23,11.375,11.75,11.175000190734863,11.425000190734865,5872200.0,0.022931665203708596,-1.555555791030795,0.2173916649044539,59.48509334508414,67.80781315712389,-0.2240755906552092,-0.593840583397558,-1.540396214076896,-2.116025340470358,22.789518476037305,0.630000114440918,0.7834948242683542,0.4772499561309811,-0.44987049714370997,1.4043704094056721,0.013689729493636449,0.9408101827683257,-0.5500001907348633,62.686571413117434,-1.0832377758915541,0.4635602266373455,10,-0.19999980926513672,-1.1750001907348633,-2.1150002479553223,-2.1150002479553223,1.949999809265135,1,0.16483516483516492,1.3571472362687527,11.119999885559082,-1.4807688075413497,11.345000267028807,1.905658340320938,10.914999961853027,0.16483516483516492
2379,2001-10-24,11.55500030517578,11.699999809265135,11.369999885559082,11.375,4456000.0,0.0158242026528157,-2.4736736435275626,-3.5999923706344092,58.41447080629378,66.07240401325336,-0.32805317410857526,-0.6824211504492848,-1.6780127904117155,-2.268958986297873,24.558435004882814,0.3299999237060529,0.7056755286168084,0.5770002365112283,-0.27989988785182796,1.4339003608742846,0.1485501743296993,1.0054502986927574,-0.6190004730224583,80.59704750056682,17.53335850054401,0.4284500621815283,10,-0.30750036239623846,-1.3550004959106428,-2.2950005531311017,-2.2950005531311017,1.7449998855590856,2,0.15361311740815853,-1.555555791030795,11.375,1.3571472362687527,11.119999885559082,-1.4807688075413497,11.345000267028807,0.15361311740815853
2380,2001-10-25,11.550000190734865,11.574999809265135,11.390000343322756,11.475000381469727,2222400.0,-0.0004327230037955987,1.9600140381930677,0.416664900606126,53.632157125405094,64.84690422567537,-0.26291115674241006,-0.600299216877465,-1.6331981551804535,-2.2400794412704013,26.006156522896934,0.18499946594237926,0.6324754084751749,0.5035001277923605,-0.3023149473344233,1.3093152029191444,0.1005925902289686,0.9064076653557525,-0.5163203384399431,78.3784034567338,18.567301250805457,0.4029075375633919,10,-0.30250024795532404,-1.3500003814697283,-2.2900004386901873,-2.2900004386901873,1.8649997711181623,3,0.19826839169145716,-2.4736736435275626,11.55500030517578,-1.555555791030795,11.375,1.3571472362687527,11.119999885559082,0.19826839169145716
2381,2001-10-26,11.68000030517578,11.75,11.449999809265135,11.449999809265135,2646400.0,0.011255420977845265,-1.6086916860511074,3.0666810777818023,60.16128779202036,62.524926444698046,-0.3339714237495919,-0.6510541881884304,-1.720407504538679,-2.345920275016274,27.39095421478952,0.30000019073486506,0.5849641951045577,0.5620002269744848,-0.19875014437774574,1.3227505983267154,0.18162504129836954,0.9423754126506001,-0.5603620351562473,91.2500402331254,31.78335735305646,0.3803751856761149,10,-0.43250036239623846,-1.4800004959106428,-2.4200005531311017,-2.4200005531311017,1.719999313354494,4,0.15196914145145324,1.9600140381930677,11.550000190734865,-2.4736736435275626,11.55500030517578,-1.555555791030795,11.375,0.15196914145145324
2382,2001-10-29,11.470000267028807,11.720000267028807,11.425000190734865,11.53499984741211,2456400.0,-0.017979454851034138,-2.806459154981614,-0.282606261894996,57.20859043769248,59.68390314356104,-0.11751753797995157,-0.36527132120847305,-1.4796519854284487,-2.1122578161642007,28.5384691454319,0.29500007629394176,0.5266178455839317,0.2920001983642564,-0.37002558508102723,0.95402598180954,-0.03901269335838542,0.6230130900868982,-0.2747185894116182,51.30437811291808,-6.779989043805507,0.3310128917226414,10,-0.2225003242492658,-0.9375004768371564,-2.210000514984129,-2.210000514984129,1.7799997329711932,0,0.1748038420020277,-1.6086916860511074,11.68000030517578,1.9600140381930677,11.550000190734865,-2.4736736435275626,11.55500030517578,0.1748038420020277
2383,2001-10-30,11.380000114440918,11.5,11.300000190734865,11.475000381469727,2386800.0,-0.007846569354196031,1.7586274935379878,1.4615520049297546,58.281241385270846,59.007822341780624,-0.09031602642801495,-0.21667890087023345,-1.3518933122809198,-2.001193592445915,29.580424728725983,0.19999980926513494,0.5196493639752866,0.15775003433227575,-0.42570152020929797,0.7412015888738495,-0.133975742938512,0.4494758116030635,-0.11815223813779241,17.77776835876787,-43.74505306286096,0.29172577727078713,10,-0.13250017166137695,-0.6575002670288086,-1.882500171661377,-1.882500171661377,1.75,1,0.17750434831068507,-2.806459154981614,11.470000267028807,-1.6086916860511074,11.68000030517578,1.9600140381930677,11.550000190734865,0.17750434831068507
2384,2001-10-31,11.369999885559082,11.494999885559082,11.265000343322756,11.380000114440918,2981800.0,-0.0008787547259464512,-1.0909114553982646,0.10526527129448376,56.18892179286899,58.54276723927318,-0.038073201161440196,-0.16015246832835217,-1.3068572651765002,-1.9733266985071758,30.195046101035217,0.22999954223632635,0.44548697219155997,0.11299982070922887,-0.41319225712055463,0.6391918985390124,-0.15009621820566288,0.3760958596241206,0.38000011444091797,21.649405477043672,-39.584523247917765,0.2630960389148917,10,-0.08249998092651367,-0.6475000381469727,-1.872499942779541,-1.872499942779541,1.204999923706053,2,0.1719437065420799,1.7586274935379878,11.380000114440918,-2.806459154981614,11.470000267028807,-1.6086916860511074,11.68000030517578,0.1719437065420799
2385,2001-11-01,11.75,11.774999618530273,11.425000190734865,11.5,5761000.0,0.03342129448246989,1.3333354526149699,-24.99942780850658,59.97023175971515,57.99850351605673,-0.32092076232080835,-0.5029311110405494,-1.644749275396535,-2.33195138431347,30.232530633028386,0.4049997329711914,0.3330667408501853,0.45299992561340297,-0.09606066006316816,1.002060511289974,0.1784696327751174,0.7275302184516885,-0.4849996566772443,95.0981070472892,33.47559957913053,0.27453029283828556,11,-0.3875002861022949,-0.9125003814697266,-2.25,-2.252500057220459,1.0349998474121094,3,0.13191490984977583,-1.0909114553982646,11.369999885559082,1.7586274935379878,11.380000114440918,-2.806459154981614,11.470000267028807,0.13191490984977583
2386,2001-11-02,11.895000457763672,12.225000381469727,11.75,11.75,4968000.0,0.012340464490525171,-5.551708715898029,0.5800018310546875,58.42348766827847,57.97394245695881,-0.4243209962104082,-0.6347978428849075,-1.7421871152420039,-2.4534783773141875,30.304963024626353,0.47500038146972656,0.32496381239459815,0.5690003395080563,-0.04185431241678472,1.1798549914328973,0.2635730135456349,0.8744276654704777,-0.6300001144409162,65.62500931322532,7.388689632091264,0.3054273259624209,11,-0.19500017166137695,-0.7425003051757812,-2.395000457763672,-2.397500514984131,1.054999351501463,4,0.1277847369141778,1.3333354526149699,11.75,-1.0909114553982646,11.369999885559082,1.7586274935379878,11.380000114440918,0.1277847369141778
2387,2001-11-05,12.135000228881836,12.350000381469727,11.925000190734865,12.050000190734865,3697600.0,0.020176524748388713,-1.537314282623503,0.5862053089894907,56.68276393952887,57.66257252300822,-0.564572627602578,-0.8320015229974569,-1.9300488762553165,-2.667013581207586,30.438416003968594,0.4549999237060547,0.35351858052567664,0.7547501087188717,0.06012788768079247,1.449372329756951,0.4074389981998312,1.1020612192379122,-0.8315998840332011,80.18431843052458,25.789597695727167,0.34731111051904,11,-0.3274998664855957,-0.8850002288818359,-2.598750352859497,-2.637500286102295,0.4499998092651367,0,0.10424387027514692,-5.551708715898029,11.895000457763672,1.3333354526149699,11.75,-1.0909114553982646,11.369999885559082,0.10424387027514692
2388,2001-11-06,12.104999542236328,12.149999618530273,11.875,12.100000381469727,1728200.0,-0.002472244423539882,4.789507498945931,0.058813629682820515,70.68270369829925,59.02570951100883,-0.46950529529179263,-0.7536104588769721,-1.8492792686254305,-2.609096898102708,30.33114369408751,0.27499961853027344,0.3277474960258946,0.6694994449615486,-0.07197781647126433,1.4109767063943615,0.2987608142451421,1.040238075677955,-0.7388031951904281,77.41927828391363,20.485989532897676,0.3707386307164065,11,-0.2974991798400879,-0.8524994850158691,-2.5687496662139893,-2.607499599456787,0.3900003433227539,1,0.09458905419769548,-1.537314282623503,12.135000228881836,-5.551708715898029,11.895000457763672,1.3333354526149699,11.75,0.09458905419769548
2389,2001-11-07,11.925000190734865,12.145000457763672,11.880000114440918,12.085000038146973,1635000.0,-0.01486983546537246,-1.1200027465820312,-32.005341472719984,70.1195093482802,60.85763753577273,-0.2587079185856993,-0.5153686919586864,-1.6210065680679353,-2.4048189052954534,30.595493197743362,0.2650003433227539,0.3454749658838363,0.4357501029968276,-0.2825101794836886,1.1540103854773438,0.07661996175657038,0.7948802442370848,-0.4997756016235346,54.054042908118504,-7.613191753585554,0.35913014124025777,11,-0.11749982833862482,-0.6500000953674334,-2.388750314712526,-2.427500247955324,0.5050001144409144,2,0.10104821001531539,4.789507498945931,12.104999542236328,-1.537314282623503,12.135000228881836,-5.551708715898029,11.895000457763672,0.10104821001531539
2390,2001-11-08,11.800000190734865,12.024999618530273,11.739999771118164,11.975000381469727,1804600.0,-0.010482180125843454,1.0727362262750688,1.0937522351763118,60.31745001972238,60.874988894406286,-0.10562350395651698,-0.3442225439914992,-1.4543156602743519,-2.25482311822123,31.41873610676799,0.2849998474121094,0.339812023523665,0.270250082015993,-0.42029118889915473,0.9607913529311407,-0.07502055344158087,0.6155207174735668,-0.3192890540820308,9.83612452160021,-49.92839821939591,0.34527063545757386,11,0.007500171661375177,-0.3249998092651385,-2.143750429153444,-2.182500362396242,0.6999998092651349,3,0.06567793271213551,-1.1200027465820312,11.925000190734865,4.789507498945931,12.104999542236328,-1.537314282623503,12.135000228881836,0.06567793271213551
2391,2001-11-09,11.614999771118164,11.81999969482422,11.5,11.800000190734865,1579600.0,-0.015678001409013542,1.8444489655785983,1.0571441027569541,61.4318581568157,61.34424086319777,0.07731773568306011,-0.12341369177689998,-1.2369739579731664,-2.0439723744714104,31.843875583608707,0.3199996948242205,0.32309428080631797,0.05849967002868617,-0.5993605705535501,0.7163599106109224,-0.27043045026243107,0.3874297903198034,0.7350006103515625,13.529378765609398,-47.04781643565771,0.32893012029111807,11,0.19250059127807617,-0.1399993896484375,-1.5450000762939453,-1.75,0.6700000762939453,4,0.10073182086522858,1.0727362262750688,11.800000190734865,-1.1200027465820312,11.925000190734865,4.789507498945931,12.104999542236328,0.10073182086522858
2392,2001-11-12,11.550000190734865,11.614999771118164,11.25,11.600000381469727,2234400.0,-0.005596175778231793,8.12511176014782,0.2702706882419834,54.43038158052948,60.91636755155982,0.1730575474558691,-0.04496790522783023,-1.1392380086348943,-1.9514816056427282,31.4920704049805,0.36499977111816406,0.3285043234148759,-0.016499900817869673,-0.6671846535136492,0.6341848518779098,-0.34184227716575855,0.3088424755300192,0.7830001831054663,33.33336865461948,-25.8626124078343,0.3253423763478894,11,0.24999999999999822,-0.0749998092651385,-1.3150002956390399,-1.615000247955324,0.7799997329711896,0,0.12121208618276191,1.8444489655785983,11.614999771118164,1.0727362262750688,11.800000190734865,-1.1200027465820312,11.925000190734865,0.12121208618276191
2393,2001-11-13,11.5649995803833,11.899999618530273,11.25,11.699999809265135,3364200.0,0.0012986484329644554,1.4299058090369134,2.6999942779759896,50.27622300799351,60.259401019906996,0.20904316883969543,-0.07607537871037451,-1.1192010731891084,-1.9388630028646414,30.843266211528476,0.6499996185302734,0.29983706203832483,0.006249523162841442,-0.640417113826329,0.6529161601520119,-0.3170837953317438,0.3295828416574267,0.7246807785034175,35.19546584036246,-20.413814857324596,0.3233333184945849,11,0.2350006103515625,-0.08999919891357422,-1.3299996852874756,-1.6299996376037598,0.6649999618530273,1,0.08819718934480636,8.12511176014782,11.550000190734865,1.8444489655785983,11.614999771118164,1.0727362262750688,11.800000190734865,0.08819718934480636
2394,2001-11-14,11.550000190734865,11.725000381469727,11.454999923706055,11.6899995803833,1589800.0,-0.0012969641325260017,1.5714207863688794,1.0370307577106208,49.99999999999999,59.151597491049756,0.28190618897156483,-0.024944470970641675,-1.0610413791490885,-1.8949347626571278,31.26959386927901,0.2700004577636719,0.2963132815447924,-0.0324998855590799,-0.6379358314556693,0.5729360603375095,-0.3352178585073755,0.2702180873892157,0.6980929537963849,38.70972108396545,-13.440290990327192,0.3027179729482949,11,0.24999999999999822,-0.0749998092651385,-1.2637503147125262,-1.615000247955324,0.8499994277954084,2,0.08181815404490411,1.4299058090369134,11.5649995803833,8.12511176014782,11.550000190734865,1.8444489655785983,11.614999771118164,0.08181815404490411
2395,2001-11-15,11.800000190734865,11.845000267028807,11.649999618530273,11.649999618530273,2022000.0,0.02164502128757917,-1.5999987284390718,-1.0714373297002988,53.09278122460667,58.559296775086224,0.044415336942511985,-0.2163345480733323,-1.26231308543686,-2.125195971237039,32.03608176605021,0.29500007629394176,0.30386854875925273,0.1732501029968283,-0.3506450007103581,0.6971452067040147,-0.0886974488567649,0.4351976548504215,0.4081692280151348,84.61546361803734,35.86591818920029,0.26194755185359303,11,-1.7763568394002505e-15,-0.3249998092651385,-1.4687502384185809,-1.865000247955324,0.6549997329711896,3,0.05338983934386521,1.5714207863688794,11.550000190734865,1.4299058090369134,11.5649995803833,8.12511176014782,11.550000190734865,0.05338983934386521
2396,2001-11-16,12.274999618530273,12.30500030517578,11.850000381469727,11.850000381469727,3358600.0,0.04025418814555359,-1.1411799553006352,2.8333174388219926,68.2539620753175,59.84498545684052,-0.4146136592995049,-0.6514906585920599,-1.6852838172187585,-2.5746998629312134,32.577918405812866,0.5050001144409144,0.33708928279171246,0.6017495632171634,0.021130396150837782,1.182368730283489,0.3114399796839997,0.8920591467503272,-1.0249996185302734,97.15633384195965,46.71697328435593,0.29030958353316305,11,-0.4974994659423828,-0.7274994850158691,-1.9262497425079346,-2.3399996757507324,0.04500007629394709,4,0.018329970546806962,-1.5999987284390718,11.800000190734865,1.5714207863688794,11.550000190734865,1.4299058090369134,11.5649995803833,0.018329970546806962
2397,2001-11-19,12.5,12.524999618530273,12.18000030517578,12.475000381469727,3806000.0,0.018329970546806962,8.20012207217522,0.05882273743167192,73.93162967917007,60.205977232492835,-0.6508363660236114,-0.8092970426538564,-1.8634336755850658,-2.770002927409781,33.25962445199701,0.34499931335449396,0.3331086859907195,0.7577499389648441,0.12804271602675676,1.3874571619029314,0.44289632749580043,1.0726035504338878,-1.2288999938964835,98.03924501882666,41.67277741987792,0.31485361146904334,11,-0.6125001907348633,-0.8650002479553223,-2.1500000953674316,-2.565000057220459,-0.30000019073486506,0,-0.017200012207031268,-1.1411799553006352,12.274999618530273,-1.5999987284390718,11.800000190734865,1.5714207863688794,11.550000190734865,-0.017200012207031268
2398,2001-11-20,13.25,13.28499984741211,12.460000038146973,12.5,6432800.0,0.06000000000000005,1.01219540561412,30.0004577706569,80.51949258316716,61.36153092525805,-1.3648680582746557,-1.487910331493996,-2.5586752261579626,-3.485004218639414,33.83802612014408,0.8249998092651367,0.3470556723801064,1.413999938964844,0.514154436721018,2.31384544120867,0.9640771878429302,1.863922690086758,-1.9287440093994128,98.08743995238925,35.78745444638011,0.4499227511219135,11,-0.9825000762939453,-1.2350001335144043,-2.8637499809265137,-3.2899999618530273,-0.9549999237060547,1,-0.0694339680221846,8.20012207217522,12.5,-1.1411799553006352,12.274999618530273,-1.5999987284390718,11.800000190734865,-0.0694339680221846
2399,2001-11-21,13.329999923706055,13.494999885559082,13.125,13.125,4245800.0,0.006037730091023041,-2.609756324491296,0.27333323160807294,78.41727729293602,63.37262284450401,-1.368524805218076,-1.5052905409987005,-2.5760552580922695,-3.5305421323680726,34.51836390158735,0.36999988555908203,0.35612155075796537,1.4052498817443855,0.29627000891258426,2.5142297545761867,0.850759945328484,1.959739818160287,-1.8909193016967762,91.05691393103463,31.54637092564552,0.5544899364159006,11,-0.9574999809265137,-1.2100000381469727,-2.6812498569488525,-3.2074999809265137,-1.2699995040893555,2,-0.08252065924722829,1.01219540561412,13.25,8.20012207217522,12.5,-1.1411799553006352,12.274999618530273,-0.08252065924722829
2400,2001-11-23,13.84000015258789,13.94499969482422,13.335000038146973,13.335000038146973,2290800.0,0.038259582280630866,-1.4158396769971988,2.4634161091934237,80.92210796993126,65.5382061570724,-1.7418987726075805,-1.9340953187050793,-2.9984873987143636,-4.001966499208111,35.371903350728964,0.6149997711181658,0.34451342956283426,1.800750112533569,0.4160773793094137,3.1854228457577243,1.1084137459214922,2.4930864791456457,-2.2364459894946283,94.98808703339355,34.75349218403986,0.6923363666120776,11,-1.2425003051757812,-1.4950003623962402,-3.1912500858306885,-3.7175002098083496,-2.4650001525878906,4,-0.10404628021542017,-2.609756324491296,13.329999923706055,1.01219540561412,13.25,8.20012207217522,12.5,-0.10404628021542017
2401,2001-11-26,13.454999923706055,13.84000015258789,13.25,13.84000015258789,5811600.0,-0.02781793530615284,2.0649340355014343,-0.7623765180886483,70.06079168326181,67.27491839070933,-1.194009305202421,-1.4854585807053624,-2.538258736064355,-3.578640830327325,35.91644335177725,0.5900001525878906,0.3421585456593057,1.3269999027252197,-0.18261973740719206,2.8366195428576315,0.5721900826590147,2.0818097227914247,-1.6173012074396969,72.2379637074115,13.926784511253821,0.7548098200662057,11,-0.8575000762939453,-1.070000171661377,-2.8062498569488525,-3.3324999809265137,-2.3500003814697266,0,-0.07432181387367554,-1.4158396769971988,13.84000015258789,-2.609756324491296,13.329999923706055,1.01219540561412,13.25,-0.07432181387367554
2402,2001-11-27,13.475000381469727,13.524999618530273,13.175000190734865,13.300000190734865,4817400.0,0.0014864702992998247,1.5454627423644867,-0.45454567973405663,70.88416690702374,69.56468993504602,-1.0194371621116272,-1.4203708996073061,-2.461582184851622,-3.555738834217955,36.49038796367395,0.3499994277954084,0.39002775635735354,1.2467503547668457,-0.3430503243591563,2.8365510338928477,0.4518500152038438,2.0416506943298476,-1.4265715673475832,68.35020727168799,11.94152652813596,0.7949003395630012,11,-0.7750005722045898,-1.0275006294250488,-2.8237502574920654,-3.3525004386901855,-2.1200008392333984,1,-0.08571433424475561,2.0649340355014343,13.454999923706055,-1.4158396769971988,13.84000015258789,-2.609756324491296,13.329999923706055,-0.08571433424475561
2403,2001-11-28,13.399999618530273,13.545000076293945,13.279999732971193,13.375,4644000.0,-0.005565919170035127,-1.4651177232483696,0.1428548073307517,73.2283360501786,72.14561616284364,-0.7339509664727135,-1.2503854208086338,-2.2952302359282033,-3.442306986376451,37.5029845035356,0.26500034332275213,0.45644904182375967,1.0707496166229244,-0.5485363689359062,2.690035602181755,0.26110662384351,1.8803926094023389,-1.1619137163379225,33.53655132630553,-22.212847489570876,0.8096429927794152,11,-0.6024999618530273,-0.8399996757507324,-2.7487494945526123,-3.2774996757507324,-1.8999996185302734,2,-0.08955222712138822,1.5454627423644867,13.475000381469727,2.0649340355014343,13.454999923706055,-1.4158396769971988,13.84000015258789,-0.08955222712138822
2404,2001-11-29,13.324999809265135,13.505000114440918,13.225000381469727,13.399999618530273,3311000.0,-0.00559700085076309,-1.0363715810609766,-3.000038147554813,74.39999389648435,74.51308423749673,-0.42542727297493066,-1.0766106586690825,-2.1273837015672843,-3.3279640320810575,38.62059634601911,0.2799997329711914,0.557118104929895,0.8979998111724843,-0.7134832845752808,2.5094829069202493,0.09225826329860176,1.7037413590463668,-0.9162225278095963,19.480482485202096,-40.338494282831086,0.8057415478738824,11,-0.4274997711181623,-0.7274999618530256,-2.637499809265135,-3.202499866485594,-1.8450002670288068,3,-0.07729829251141984,-1.4651177232483696,13.399999618530273,1.5454627423644867,13.475000381469727,2.0649340355014343,13.454999923706055,-0.07729829251141984
2405,2001-11-30,13.300000190734865,13.75,13.274999618530273,13.449999809265135,5167600.0,-0.0018761440066128454,-3.7499856949398236,1.9999999999999052,78.4148545509577,75.64207229034564,-0.18469967126479325,-0.9797681946145893,-2.0087195238265245,-3.262888195278384,39.40741253859494,0.47500038146972656,0.6796029171478271,0.7955001831054709,-0.8279363737283294,2.418936739939271,-0.016218095311430147,1.607218461522372,-0.7376006679424574,18.79699355947133,-44.94085288224559,0.8117182784169004,11,-0.23750019073486506,-0.7025003433227557,-2.576250314712526,-3.177500247955324,-1.925000190734865,4,-0.0932330641605541,-1.0363715810609766,13.324999809265135,-1.4651177232483696,13.399999618530273,1.5454627423644867,13.475000381469727,-0.0932330641605541
2406,2001-12-03,13.414999961853027,13.625,13.279999732971193,13.375,3455800.0,0.008646599208192107,-1.9999958535988998,-0.26666709052300264,80.92869234934795,76.41952369814317,-0.13520252175353598,-1.0277478800705548,-2.0332348461090977,-3.335059625075367,39.578090556995726,0.3450002670288068,0.82171900635913,0.8344999790191654,-0.8109623778589707,2.4799623358973015,0.011768800580098215,1.6572311574582326,-0.7143404218574378,41.739104474641195,-24.777085865097106,0.822731178439068,12,-0.21250009536743164,-0.817500114440918,-2.6912500858306885,-3.2925000190734863,-2.244999885559084,0,-0.15206857753663683,-3.7499856949398236,13.300000190734865,-1.0363715810609766,13.324999809265135,-1.4651177232483696,13.399999618530273,-0.15206857753663683
2407,2001-12-04,13.399999618530273,13.524999618530273,13.274999618530273,13.489999771118164,2770800.0,-0.0011181769187781354,2.125002980235081,-2.250005960470162,80.43117461347734,76.40971059039987,0.023343227606599015,-0.9624637909700375,-1.959908589232393,-3.2795977814171113,39.58813929053269,0.25,0.9528077826027825,0.7562496662139893,-0.9141706210748275,2.426669953502806,-0.07896047743041912,1.5914598098583976,-0.5749060630518201,33.333212231744845,-35.61042412471193,0.835210143644408,12,0.13500022888183594,-0.8024997711181641,-2.6762497425079346,-3.2774996757507324,-2.204999923706053,1,-0.1712686672856535,-1.9999958535988998,13.414999961853027,-3.7499856949398236,13.300000190734865,-1.0363715810609766,13.324999809265135,-0.1712686672856535
2408,2001-12-05,13.25,13.619999885559082,13.18000030517578,13.399999618530273,5998800.0,-0.011194001701525846,-2.0344902428917884,1.666659602424448,76.98411905486353,76.25047078616959,0.19371393598794207,-0.7613185720133124,-1.7368104870131909,-3.0892787795890406,39.805121584162194,0.43999958038330256,1.0143042641088407,0.5490000247955322,-1.1221596425533686,2.220159692144433,-0.2865798088789173,1.3845798584699818,-0.31291583058697015,12.280654789790264,-57.988697714187126,0.8355798336744502,12,0.3099999427795428,-0.6525001525878906,-2.3600001335144043,-3.127500057220459,-2.2250003814697266,2,-0.14301890247272997,2.125002980235081,13.399999618530273,-1.9999958535988998,13.414999961853027,-3.7499856949398236,13.300000190734865,-0.14301890247272997
2409,2001-12-06,13.130000114440918,13.300000190734865,12.949999809265135,13.274999618530273,4983000.0,-0.009056595136534451,2.58973556410868,0.9666658189540074,72.01986294881108,75.26133245048956,0.31554309535780867,-0.5759433176866509,-1.5476291346744375,-2.9331599234797103,39.742930229262655,0.3500003814697301,1.0444282078772513,0.36875014305114817,-1.2712077334031608,2.008708019505457,-0.45122879517600545,1.1887290812783018,0.8149995803833026,22.500032782546985,-44.05629465664791,0.8199789382271543,12,0.2649998664855957,-0.5325002670288086,-2.1450002193450928,-3.007500171661377,-1.7899999618530273,3,-0.12414319118308126,-2.0344902428917884,13.25,2.125002980235081,13.399999618530273,-1.9999958535988998,13.414999961853027,-0.12414319118308126
2410,2001-12-07,12.574999809265135,13.350000381469727,12.225000381469727,13.350000381469727,12024000.0,-0.0422696344507546,1.903223662918832,5.344849812224186,54.83871066979593,73.56999011566002,0.7512327079105621,0.0422617679131001,-0.9358848806156814,-2.3434642299363553,39.430542026702156,1.125,0.95908984311545,-0.22500014305114924,-1.8048469367713356,1.354846650669037,-1.0149235399112424,0.5649232538089439,1.3500998878479038,24.999965940193576,-36.12891047735725,0.7899233968600928,12,0.41250038146972834,0.022500038146974433,-1.569999933242796,-2.452499866485594,-1.8850002288818342,4,-0.08707755734692113,2.58973556410868,13.130000114440918,-2.0344902428917884,13.25,2.125002980235081,13.399999618530273,-0.08707755734692113
2411,2001-12-10,12.78499984741211,13.015000343322756,12.5,12.550000190734865,6253400.0,0.016699804479698654,-2.0746285652469836,-0.30322513957474473,54.61912083930733,71.76276277480265,0.4874601279120796,-0.07967553844326503,-1.0877874584243425,-2.5188720486100014,39.89679957547692,0.5150003433227557,0.8872224959776549,-0.07350010871887136,-1.551988315959738,1.4049880985219954,-0.8127442123393038,0.6657439949015611,1.0720958770751974,40.14334516254513,-15.642595210919964,0.739244103620433,12,0.2025003433227539,-0.1875,-1.6850001811981201,-2.6500000953674316,-2.114999771118166,0,-0.11028548019087514,1.903223662918832,12.574999809265135,2.58973556410868,13.130000114440918,-2.0344902428917884,13.25,-0.11028548019087514
2412,2001-12-11,12.949999809265135,13.164999961853027,12.850000381469727,12.925000190734865,3336400.0,0.01290574609482098,-2.6000108991825615,0.10638151086580148,43.99999847412164,68.51516971079631,0.2683802303557652,-0.14167714788220387,-1.1922195753683642,-2.6482086499293427,41.23356504230373,0.38000011444091797,0.7515895201874336,0.021499872207639825,-1.3225987841417925,1.3655985285570722,-0.6505494559670755,0.6935492003823551,0.8418121015014695,51.971303621981015,1.472758851185283,0.6720493281747161,12,0.03750038146972834,-0.35249996185302557,-1.5237495899200422,-2.5899996757507306,-2.3949995040893555,1,-0.1374517188562182,-2.0746285652469836,12.78499984741211,1.903223662918832,12.574999809265135,2.58973556410868,13.130000114440918,-0.1374517188562182
2413,2001-12-12,12.585000038146973,12.899999618530273,12.510000228881836,12.824999809265135,2535000.0,-0.028185310926184037,1.0,-9.600137331198363,36.62478148536871,64.31792388733902,0.5650339811821681,0.32006655843326826,-0.7768980246161963,-2.248986562376837,41.798349068367386,0.439999580383299,0.6665055046893649,-0.3944999217987064,-1.589946951306974,0.8009471077095611,-0.9922234365528411,0.20322359295542824,1.1441394114477568,31.999969482421875,-12.815987215213148,0.5977235147541338,12,0.4025001525878906,0.012499809265136719,-1.0562498569488525,-2.1624999046325684,-1.5850000381469727,2,-0.11044897410484367,-2.6000108991825615,12.949999809265135,-2.0746285652469836,12.78499984741211,1.903223662918832,12.574999809265135,-0.11044897410484367
2414,2001-12-13,12.494999885559082,12.725000381469727,12.324999809265135,12.385000228881836,1534200.0,-0.007151382782287441,-2.4782583456688383,-0.4583323399216431,21.564485098692117,58.00121617042062,0.5866049681109509,0.5106763429970762,-0.6423872115811804,-2.1248601705648404,42.24329959832445,0.4000005722045916,0.5676396145527747,-0.5317500591278073,-1.5510185390688882,0.4875184208132737,-1.0413842990983468,-0.02211581915726768,1.173974001310647,23.99995591905382,-13.871840967197823,0.5096342399705404,12,0.43000030517578125,0.10249996185302734,-0.9649996757507324,-2.0724997520446777,-1.5699996948242188,3,-0.1176470812719046,1.0,12.585000038146973,-2.6000108991825615,12.949999809265135,-2.0746285652469836,12.78499984741211,-0.1176470812719046
2415,2001-12-14,12.43000030517578,12.43000030517578,12.0,12.300000190734865,3709000.0,-0.0052020472972093,5.6153834867771035,1.1818229107964617,24.93888556748044,51.780126527990895,0.5757647246975868,0.6590856035776493,-0.5415799741619018,-2.0260852143092833,42.38253367893486,0.49499988555908203,0.45852323215948765,-0.6282496452331561,-1.5186858811584916,0.2621865906921794,-1.0734677631958238,-0.18303152727048833,1.1812146414779487,36.90989864856553,3.245352001441063,0.44521811796266814,12,0.37999963760376154,0.1674995422363299,-0.8887500762939435,-2.007500171661375,-1.3400001525878888,4,-0.08769108011477833,-2.4782583456688383,12.494999885559082,1.0,12.585000038146973,-2.6000108991825615,12.949999809265135,-0.08769108011477833
2416,2001-12-17,12.5,12.550000190734865,12.425000190734865,12.475000381469727,3544200.0,0.005631511915174636,-1.0000000000000568,0.19230458863661898,26.730293531491284,45.813361963325775,0.4049026922497756,0.6395992422332348,-0.5859871668839283,-2.063555487754307,41.713431302275275,0.125,0.3457371143254626,-0.5694999694824219,-1.4231971849847032,0.2841972460198594,-0.9963485772335634,-0.14265136173128035,1.014542049854505,42.91845634095209,13.077899809426238,0.426848607751141,12,0.309999942779541,0.09749984741210938,-0.8587496280670166,-2.0774998664855957,-1.3999996185302734,0,-0.1448000335693359,5.6153834867771035,12.43000030517578,-2.4782583456688383,12.494999885559082,1.0,12.585000038146973,-0.1448000335693359
2417,2001-12-18,12.28499984741211,12.574999809265135,12.074999809265135,12.574999809265135,2091800.0,-0.017200012207031268,2.4482763156597054,-11.60017547875174,25.05591905668541,40.04356196352821,0.4974157945880311,0.8829347777168426,-0.3388221413834369,-1.8148701529141018,40.898445447094446,0.5,0.21121561778773668,-0.7737501144409187,-1.6623437896082258,0.11484356072638846,-1.2180469520245722,-0.3294532768572651,1.1386696794511248,31.66666313453807,2.1988778010667787,0.4442968375836533,12,0.3900003433227539,0.3125,-0.643749475479126,-1.862499713897705,-1.2649993896484375,1,-0.13146111446296627,-1.0000000000000568,12.5,5.6153834867771035,12.43000030517578,-2.4782583456688383,12.494999885559082,-0.13146111446296627
2418,2001-12-19,12.329999923706055,12.404999732971193,11.899999618530273,12.175000190734865,2576200.0,0.0036630099188339482,2.311483201225682,-0.5344819081381287,27.43763377937634,35.089980944702134,0.3444078463126079,0.8068439590096119,-0.34885936774112736,-1.8255813950841038,39.261983825972756,0.5050001144409197,0.04759912622026263,-0.6827500343322761,-1.6233852006834955,0.25788513201894325,-1.1530676175078867,-0.21243245115666554,1.0082494315453854,52.1212009118274,20.506486427018558,0.47031758317561,12,0.2950000762939453,0.2674999237060547,-0.6924996376037598,-1.9074997901916504,-1.4300003051757812,2,-0.1439577963920019,2.4482763156597054,12.28499984741211,-1.0000000000000568,12.5,5.6153834867771035,12.43000030517578,-0.1439577963920019
2419,2001-12-20,12.229999542236328,12.329999923706055,12.03499984741211,12.289999961853027,2162600.0,-0.008110331069626553,3.2142764695063386,-0.38710014828123424,26.535070749675924,31.9451320646888,0.3389630476704699,0.8645348414052592,-0.20950161541099277,-1.6953576818527374,37.33457888297336,0.2950000762939453,-0.12754143186821487,-0.7277503967285153,-1.7176280694047765,0.262127275947746,-1.222689233066646,-0.23281156039038464,0.9931898340774179,48.88886377154786,15.006193028547116,0.49493883633813035,12,0.30250024795532227,0.4700002670288086,-0.5924992561340332,-1.8074994087219238,-1.2049999237060547,3,-0.10057232937650751,2.311483201225682,12.329999923706055,2.4482763156597054,12.28499984741211,-1.0000000000000568,12.5,-0.10057232937650751
2420,2001-12-21,12.399999618530273,12.5,11.925000190734865,12.324999809265135,5175600.0,0.013900252056989082,3.181808093383582,-1.2499880791544442,28.26551762867969,29.016953930174616,0.1581609577162535,0.61252669172395,-0.3418707306541897,-1.8312044720712528,34.77069228775619,0.5749998092651349,-0.290904726710691,-0.4857502937316891,-1.412926480497518,0.4414258930341397,-0.9493383871146026,-0.022162200348775585,0.7173345771607949,74.07405314295664,39.48385160491577,0.46358809338291407,12,0.13250017166137695,0.39750003814697266,-0.7624993324279785,-1.9774994850158691,-1.1649999618530273,4,-0.11895157041708337,3.2142764695063386,12.229999542236328,2.311483201225682,12.329999923706055,2.4482763156597054,12.28499984741211,-0.11895157041708337
2421,2001-12-24,12.454999923706055,12.5,12.399999618530273,12.5,964200.0,0.004435508618370498,3.4444538634340693,-0.6000025431379638,30.105269582648063,27.47309516445533,0.05747111871349553,0.5046408394338293,-0.36072651534773925,-1.852183296656026,32.32305278029624,0.10000038146972656,-0.4315115962744489,-0.3807499885559089,-1.2862727469450803,0.5247727698332625,-0.8335113677504946,0.07201139063867679,0.5649475058121496,82.22224419989594,45.51197957411107,0.4527613791945857,12,-0.05500030517578125,0.44250011444091797,-0.8174996376037598,-2.0324997901916504,-1.3749999999999982,0,-0.10959452263986857,3.181808093383582,12.399999618530273,3.2142764695063386,12.229999542236328,2.311483201225682,12.329999923706055,-0.10959452263986857
2422,2001-12-26,12.31999969482422,12.489999771118164,12.300000190734865,12.460000038146973,1301800.0,-0.01083903891680349,-1.1111140545609859,3.111113465858478,30.296608799663844,26.76996486604368,0.1047203164192041,0.5783257239349453,-0.19910951217867812,-1.684559249761266,30.04578662144696,0.189999580383299,-0.476194007046967,-0.458000183105467,-1.3388514768949769,0.4228511106840429,-0.898425830000221,-0.01757453621071292,0.6103519098149501,69.99996821087663,28.952011127467713,0.4404256468947548,12,-0.007499694824220526,0.6024999618530256,-0.6574995517730731,-1.8974995613098162,-1.5649995803833026,2,-0.09902592074470828,3.4444538634340693,12.454999923706055,3.181808093383582,12.399999618530273,3.2142764695063386,12.229999542236328,-0.09902592074470828
2423,2001-12-27,12.199999809265135,12.449999809265135,11.984999656677244,12.300000190734865,1943000.0,-0.009740250692497954,1.3250029802351015,0.7142866874204199,30.2966087996638,27.74020083281831,0.18368069789895536,0.6364460500132729,-0.06526650837747816,-1.5294280445829838,27.846228445244464,0.4650001525878906,-0.5425064968634725,-0.518000078201295,-1.3838091836193396,0.34780902721674956,-0.9509046309103173,-0.08509552549227273,0.6479236364853236,47.82603647846887,4.248814838130052,0.43290455270902206,12,0.037499904632570136,0.7224998474121112,-0.4387500286102277,-1.6900000572204572,-1.2299995422363281,3,-0.0967212598319327,-1.1111140545609859,12.31999969482422,3.4444538634340693,12.454999923706055,3.181808093383582,12.399999618530273,-0.0967212598319327
2424,2001-12-28,12.295000076293945,12.385000228881836,12.154999732971193,12.199999809265135,1598800.0,0.007786907255249664,-1.4864862078386982,-0.9499990463293055,42.63158819351558,29.706056680155548,0.06406399017275888,0.48520079326466714,-0.12424085678475372,-1.5881483972661723,25.70652779257084,0.23000049591064275,-0.588218640762916,-0.3714998245239265,-1.2072982950783153,0.46429864603046234,-0.7893990598011218,0.04639941075326881,0.4770894632788991,64.34782752918649,17.659767536863242,0.41789923527719475,12,-0.057500362396240234,0.6274995803833008,-0.15375018119812012,-1.4050002098083496,-1.3249998092651385,4,-0.11346079293267997,1.3250029802351015,12.199999809265135,-1.1111140545609859,12.31999969482422,3.4444538634340693,12.454999923706055,-0.11346079293267997
2425,2001-12-31,12.0600004196167,12.30500030517578,12.0600004196167,12.295000076293945,2362200.0,-0.019113432714030654,-1.0851084552482448,-2.473673643527535,31.16884789713599,30.199229387449407,0.26938883400825553,0.6561824385543815,0.14995484082855626,-1.319224225177173,23.25760232030823,0.24499988555908025,-0.5886582454516542,-0.5444994926452633,-1.366281212647113,0.2772822273565865,-0.9553903526461873,-0.1336086326443393,0.6423219262727393,14.563245231168942,-31.591436068742034,0.41089086000092484,12,0.17749929428100586,0.8624992370605469,0.1862494945526123,-1.0650005340576172,-1.1950006484985352,0,-0.08582095896140285,-1.4864862078386982,12.295000076293945,1.3250029802351015,12.199999809265135,-1.1111140545609859,12.31999969482422,-0.08582095896140285
2426,2002-01-02,11.375,12.0,11.074999809265137,11.899999618530273,7152600.0,-0.05679936946788855,1.5517233214683157,2.234044193738206,17.791423486281445,29.39206321296008,0.8694587887566829,1.2443115192611582,0.8531373582015416,-0.6048163238433801,21.213471199378656,0.9850006103515625,-0.5640344755632878,-1.1274999141693112,-2.028315262905128,-0.22668456543349436,-1.5779075885372205,-0.6770922398014019,1.2631365277007056,21.201427478626574,-23.21709067666438,0.45040767436790885,1,0.41249990463256836,1.0824999809265137,1.0962498188018799,-0.1550002098083496,0.3599996566772443,2,-0.01230772248991241,-1.0851084552482448,12.0600004196167,-1.4864862078386982,12.295000076293945,1.3250029802351015,12.199999809265135,-0.01230772248991241
2427,2002-01-03,11.104999542236328,11.449999809265135,10.90999984741211,11.449999809265135,6767200.0,-0.023736303979223883,2.1304321385231826,0.6571438432557886,18.510645637145487,28.400175641601095,1.0666424995702357,1.4056279250418946,1.1458109048260532,-0.3076378936861772,19.146844970395733,0.5399999618530256,-0.5639938853636135,-1.2827503681182861,-2.281552249550648,-0.2839484866859241,-1.7821513088344663,-0.783349427402106,1.3768233136208199,12.662318159383767,-31.950356293186893,0.49940094071618096,1,0.6000003814697266,1.2250003814697266,1.3862502574920654,0.11500024795532227,0.7200002670288068,3,-0.002251203922628675,1.5517233214683157,11.375,-1.0851084552482448,12.0600004196167,-1.4864862078386982,12.295000076293945,-0.002251203922628675
2428,2002-01-04,11.354999542236328,11.425000190734865,11.0600004196167,11.074999809265137,6517800.0,0.02251238273798739,-1.3548485342570802,-0.8115928007319833,27.290840513433764,28.484150059796406,0.7418026844362036,1.0607660958526886,0.9136358119358619,-0.5328817296675279,16.861246016056356,0.36499977111816584,-0.5704367739169705,-0.9380003452301029,-1.9518176713671682,0.07581698090696243,-1.4449090082986356,-0.43109168216157023,0.9382045526074148,30.16946303300682,-16.346239743897335,0.5069086630685324,1,0.35000038146972656,0.9750003814697266,1.218750238418579,-0.12999963760375977,0.4400005340576172,4,-0.05284011025836133,2.1304321385231826,11.104999542236328,1.5517233214683157,11.375,-1.0851084552482448,12.0600004196167,-0.05284011025836133
2429,2002-01-07,11.5,11.524999618530273,11.354999542236328,11.354999542236328,4785200.0,0.012769745804420696,-1.344821235958012,0.5178592715964864,32.046340434212425,28.90424148263338,0.5390488262320776,0.8299403473054916,0.7827098546047573,-0.647081715781189,15.182065868585196,0.1700000762939453,-0.5517817299332908,-0.711499881744384,-1.7038501895964693,0.28085042610770117,-1.2076750356704267,-0.21532472781834144,0.6272195851519466,42.293903869660504,-5.212277096015477,0.4961751539260429,1,0.2049999237060547,0.8299999237060547,1.1787497997283936,-0.27500009536743164,0.35000038146972656,0,-0.04608693330184288,-1.3548485342570802,11.354999542236328,2.1304321385231826,11.104999542236328,1.5517233214683157,11.375,-0.04608693330184288
2430,2002-01-08,11.479999542236328,11.5,11.18000030517578,11.364999771118164,3277400.0,-0.001739170240319332,3.129010028917761,0.7930993659730078,29.921273146288243,28.883797434148953,0.4635728893521591,0.8049712525630639,0.8170037847389438,-0.5977609388888823,15.619999373086793,0.3199996948242205,-0.5468965961875369,-0.6767503261566166,-1.7048415727982267,0.35134092048499355,-1.1907959494774225,-0.16270470283581062,0.5011536743868383,52.29354266335826,4.033256681661058,0.5140456233208054,1,0.2200002670288086,0.8500003814697266,1.267500400543213,-0.18249988555908203,0.8950004577636719,1,-0.044425025744223356,-1.344821235958012,11.5,-1.3548485342570802,11.354999542236328,2.1304321385231826,11.104999542236328,-0.044425025744223356
2431,2002-01-09,11.375,11.449999809265135,11.244999885559082,11.375,5730200.0,-0.009146301953238067,1.7333392673219896,0.0,31.27574035278856,28.992589828940588,0.44618472250238206,0.8420956581319032,0.9311804624958242,-0.46343464401279455,16.081599348344238,0.2349996566772461,-0.5352752556190836,-0.7112498760223396,-1.7512544302998059,0.3287546782551267,-1.2312521531610727,-0.19124759888360643,0.47761481231783876,75.60980904796905,24.207467557136752,0.5200022771387327,1,0.30499982833862305,0.8924999237060547,1.4549999237060547,-0.0775003433227539,1.0600004196166992,2,-0.04483518495664496,3.129010028917761,11.479999542236328,-1.344821235958012,11.5,-1.3548485342570802,11.354999542236328,-0.04483518495664496
2432,2002-01-10,11.170000076293944,11.295000076293945,11.0649995803833,11.125,2267600.0,-0.018021971314818197,-1.7878693300041615,100.0,27.606198362627197,28.69365533593652,0.5262421605977554,0.955915311198666,1.1499345820131577,-0.23519162152684991,16.388023805418793,0.3100004196166992,-0.548911223288334,-0.8272498130798365,-1.8606575424894043,0.20615791632973135,-1.3439536777846204,-0.31054594837505256,0.5695009402352085,23.655880899203247,-26.513108304462577,0.5167038647047841,1,0.4774999618530291,1.0949997901916522,1.729999780654909,0.12749958038330256,1.1750001907348633,3,0.05058187793412805,1.7333392673219896,11.375,3.129010028917761,11.479999542236328,-1.344821235958012,11.5,0.05058187793412805
2433,2002-01-11,11.19499969482422,11.244999885559082,11.104999542236328,11.149999618530273,1479400.0,0.0022381037027325856,-1.0740756439056782,1.000000000000079,29.42347288949908,27.226086968823576,0.38408154706285913,0.8658327024561139,1.142164656586031,-0.23289434906116036,17.573690944782477,0.1400003433227539,-0.5767981029086577,-0.7327501773834211,-1.7864878738731296,0.3209875191062874,-1.2596190256282753,-0.20588132913856683,0.4449611814108856,28.260892100053255,-21.15833442075248,0.5268688482448538,1,0.4125003814697248,1.0700001716613752,1.8712501525878888,0.10249996185302557,1.0900001525878888,4,0.056275134579251596,-1.7878693300041615,11.170000076293944,1.7333392673219896,11.375,3.129010028917761,11.479999542236328,0.056275134579251596
2434,2002-01-14,11.024999618530273,11.199999809265137,10.94499969482422,11.149999618530273,1981600.0,-0.015185357831902668,1.2666638409697635,-2.7777730682828556,22.66403000185818,26.281107202681596,0.3967046644445009,0.969778447306604,1.3280966357811188,-0.037985359027015164,19.330386173522175,0.2550001144409162,-0.6067342210938094,-0.8292502403259281,-1.9207837135817751,0.26228323292991895,-1.3750169769538516,-0.28348350369800457,0.5273659342460739,14.41439274176892,-30.568979480298772,0.5457667366279235,1,0.43000030517578125,1.1050004959106445,2.0537502765655518,0.6050000190734863,0.7450008392333984,0,0.06984131377832359,-1.0740756439056782,11.19499969482422,-1.7878693300041615,11.170000076293944,1.7333392673219896,11.375,0.06984131377832359
2435,2002-01-15,11.34000015258789,11.425000190734865,10.954999923706056,11.024999618530273,3660200.0,0.028571478000614103,-1.0659355861011015,-2.5200042724609375,29.909925080761653,27.62760737984606,-0.03483133982838993,0.5996765998905307,1.0207664059697574,-0.325034350770526,21.215854979863106,0.4700002670288086,-0.626534681587243,-0.459749698638916,-1.5390208418509115,0.6195214445730794,-0.9993852702449129,0.07988587296708083,0.13528151554474732,78.21789470304874,36.37752097130502,0.5396355716059976,1,-0.12250041961669922,0.7899999618530273,1.656249761581421,0.4799995422363299,0.3299999237060547,1,0.04497356455197665,1.2666638409697635,11.024999618530273,-1.0740756439056782,11.19499969482422,-1.7878693300041615,11.170000076293944,0.04497356455197665
2436,2002-01-16,10.6899995803833,11.0,10.239999771118164,10.699999809265137,13693200.0,-0.05731927367357692,1.491801535883133,-0.031746704531004956,25.227975860748614,28.37397740469085,0.5674577276797041,1.1669541563430599,1.6663678507224908,0.3508588575301097,23.672297497436144,1.1000003814697266,-0.7178293568043479,-1.0192502498626705,-2.1534380900129655,0.1149375902876244,-1.586344169937819,-0.4521563297875222,0.7350006103515643,37.97465400144695,-0.29117403624786675,0.5670939200751479,1,0.19250011444091797,1.012500286102295,2.1025004386901855,1.1300001144409197,0.6900005340576172,2,0.15762399305503827,-1.0659355861011015,11.34000015258789,1.2666638409697635,11.024999618530273,-1.0740756439056782,11.19499969482422,0.15762399305503827
2437,2002-01-17,10.670000076293944,11.220000267028807,10.505000114440918,10.675000190734863,7212000.0,-0.0018708610733771946,-3.2686571413117327,0.5000000000001776,26.0188241470225,28.23264225286738,0.5802868503477736,1.1170289603405834,1.6739080372116781,0.39729674135758053,25.439577874846613,0.7150001525878888,-0.7746252959963584,-0.9584997653961196,-2.1486749427124376,0.23167541192019847,-1.5535873540542777,-0.36341217673796145,0.7550001144409215,36.28693273499996,-0.7378021286356429,0.5950875886581589,1,0.2124996185302752,1.0324997901916522,2.122499942779543,1.2524995803833026,0.45499992370605646,3,0.16541708816330214,1.491801535883133,10.6899995803833,-1.0659355861011015,11.34000015258789,1.2666638409697635,11.024999618530273,0.16541708816330214
2438,2002-01-18,10.55500030517578,10.664999961853027,10.375,10.550000190734863,2264400.0,-0.010777860383868632,1.5777839943372793,-0.9999999999992895,22.897208201002456,27.216072004732936,0.6368437283337922,1.151257562350791,1.7758224589721738,0.5372967238409512,27.034390880449877,0.29500007629394354,-0.7353211943470619,-0.9847495555877703,-2.2185902202872203,0.24909110911167964,-1.6016698879374953,-0.36782922323804534,0.7040998268127474,26.582314136184454,-6.69763917430117,0.6169203323497248,1,0.31499958038330256,1.0149993896484393,2.237499713897707,1.457499504089359,0.8800001144409197,4,0.1695878645285569,-3.2686571413117327,10.670000076293944,1.491801535883133,10.6899995803833,-1.0659355861011015,11.34000015258789,0.1695878645285569
2439,2002-01-22,11.0,11.145000457763672,10.56999969482422,10.574999809265137,6130000.0,0.04216008355831202,-1.6436791184988657,84.99809269505214,34.50292250896585,27.72514415614156,0.12679407626173678,0.6423165503192045,1.328441363457614,0.11942017607119126,28.25960383276,0.5900001525878924,-0.6701077884009212,-0.47824988365173304,-1.6896400010561603,0.7331402337526942,-1.0839449423539467,0.12744517505048059,-0.7600002288818359,64.13501770131566,27.310736353821795,0.6056950587022136,1,-0.1550002098083496,0.4825000762939453,1.7925000190734863,1.047499656677246,0.18000030517577947,1,0.11681816794655542,1.5777839943372793,10.55500030517578,-3.2686571413117327,10.670000076293944,1.491801535883133,10.6899995803833,0.11681816794655542
2440,2002-01-23,10.925000190734863,11.045000076293944,10.885000228881836,11.0,3504600.0,-0.006818164478648803,-1.064517716838203,-0.17647006024975037,41.99288715183684,28.915938244924707,0.128277857398011,0.6336339999031004,1.404168908509984,0.21834860491997787,29.956194790307134,0.1599998474121076,-0.6455231633071463,-0.47949972152709996,-1.6328148573492616,0.6738154142950616,-1.0561572894381808,0.09715784638398084,-0.6669004058837888,69.89796663114731,29.812893719218636,0.5766575679110811,1,-0.09250020980834961,0.4824995994567871,1.836249828338623,1.1249995231628436,0.6949996948242188,2,0.0773455608490905,-1.6436791184988657,11.0,1.5777839943372793,10.55500030517578,-3.2686571413117327,10.670000076293944,0.0773455608490905
2441,2002-01-24,11.09000015258789,11.239999771118164,10.975000381469727,11.199999809265137,3674000.0,0.015102971072985305,1.789473420034232,1.4666658189540074,49.72274694877094,31.373332532274013,-0.0909669402043054,0.38064419444190456,1.24779302968318,0.07448787027086823,31.570871452025077,0.3149995803833008,-0.6425302794109307,-0.2462497711181637,-1.294591184769338,0.8020916425330107,-0.77042047794375,0.2779209357074226,-0.8141623542785634,82.65899904963298,37.489739421625735,0.524170706825587,1,-0.25750017166137695,0.31749963760375977,1.6137497425079346,0.9824995994567871,0.4349994659423828,3,0.05229936120160561,-1.064517716838203,10.925000190734863,-1.6436791184988657,11.0,1.5777839943372793,10.55500030517578,0.05229936120160561
2442,2002-01-25,11.100000381469727,11.324999809265135,11.09000015258789,11.199999809265137,3837800.0,0.0009017338813563924,-2.9166646798432496,0.909088544601753,44.827603550066954,33.08490260567044,-0.12509602382406015,0.2893958247181754,1.2488063486146643,0.08613914175847626,32.984491491452374,0.23499965667724432,-0.6347320396008964,-0.17524957656860352,-1.1193697725058964,0.7688706193686894,-0.6473096745372491,0.29681052140004205,-0.7855961042480466,76.31584495059478,28.040957159190825,0.47206009796864606,1,-0.2675004005432129,0.30749940872192383,1.6037495136260986,1.172499656677246,-0.27500057220458984,4,0.025225200301670414,1.789473420034232,11.09000015258789,-1.064517716838203,10.925000190734863,-1.6436791184988657,11.0,0.025225200301670414
2443,2002-01-28,11.020000457763672,11.125,10.925000190734863,11.074999809265137,2431600.0,-0.007207200086191579,1.5806471460477822,0.5499966621207931,40.00000794728728,35.01112237738479,-0.08105396944131193,0.2914007478433689,1.3386337403886195,0.1882637033991177,33.9433680965271,0.19999980926513672,-0.6301555625678041,-0.19624953269958567,-1.0390948493887926,0.6465957839896213,-0.6176721910441891,0.2251731256450178,-0.6449604486193845,59.60274102377874,10.134609533995764,0.42142265834460374,1,-0.1875004768371582,0.34999942779541016,1.6162495613098145,1.2524995803833008,-0.020000457763671875,0,0.009528088736362461,-2.9166646798432496,11.100000381469727,1.789473420034232,11.09000015258789,-1.064517716838203,10.925000190734863,0.009528088736362461
2444,2002-01-29,10.899999618530273,11.024999618530273,10.6899995803833,11.024999618530273,3256400.0,-0.010889367899150737,4.3600006103515625,2.2727540705033724,38.40000152587895,35.95446420462004,0.021625047308075906,0.31782832472493894,1.467753797696286,0.3336682697030504,35.09062569196372,0.33500003814697266,-0.5988951928324902,-0.24650034904479945,-0.9291199654866613,0.4361192673970624,-0.5878101572657304,0.09480945917613148,-0.4679620213787352,33.07086022894192,-15.377285027671704,0.34130980822093077,1,-0.11749982833862305,0.4700002670288086,1.7112503051757812,1.3725004196166992,-0.08999919891357422,1,0.0490826440192631,1.5806471460477822,11.020000457763672,-2.9166646798432496,11.100000381469727,1.789473420034232,11.09000015258789,0.0490826440192631
2445,2002-01-30,11.024999618530273,11.260000228881836,10.875,11.024999618530273,2211400.0,0.01146789030960127,-1.5666747199369302,-0.0,43.05554924818692,37.93530569211318,-0.1707086067534025,0.11732845087295019,1.345454064938938,0.23593496738270758,35.8990202851067,0.38500022888183594,-0.5746140328192535,-0.06975030899047852,-0.6009006484164612,0.46140003043550415,-0.33532547870347074,0.1958248607225137,-0.5393842886519202,52.755892503672165,7.42363842476059,0.2655751697129917,1,-0.17499971389770508,0.3450002670288086,1.5912501811981201,1.2475004196166992,0.17500019073486328,2,0.014059019683319463,4.3600006103515625,10.899999618530273,1.5806471460477822,11.020000457763672,-2.9166646798432496,11.100000381469727,0.014059019683319463
2446,2002-01-31,11.234999656677246,11.279999732971193,11.024999618530273,11.024999618530273,1573400.0,0.01904762316671782,-1.428572077329366,100.0,51.28712011194815,40.742894132660474,-0.32997029148864065,-0.10930179871914802,1.1253371924110827,0.05310286282951715,35.19426704950876,0.25500011444091975,-0.510432508225815,0.14724974632263255,-0.3719040435256922,0.6664035361709573,-0.11232714860152981,0.4068266412467949,-0.6990212580356854,85.82675273261408,36.19306295816884,0.2595768949241621,1,-0.38499975204467773,0.13500022888183594,1.4300000667572021,1.0375003814697266,0.2650003433227539,3,0.03426793419197138,-1.5666747199369302,11.024999618530273,4.3600006103515625,10.899999618530273,1.5806471460477822,11.020000457763672,0.03426793419197138
2447,2002-02-01,11.079999923706056,11.449999809265135,11.045000076293944,11.100000381469727,1970400.0,-0.013796149328680118,-7.9999788072729885,-0.09524025776448852,47.83427982341764,43.51367986848438,-0.12370482502778302,0.04609216492506896,1.2609568488078597,0.23025406792880254,34.09885767800911,0.4049997329711914,-0.4891922659499066,-0.006500005722044122,-0.5255993039274891,0.5125992924834009,-0.2660496548247675,0.25304964338067926,-0.4966802404270805,51.31581919344309,-0.9791933546044049,0.2595496491027228,2,-0.07000017166137873,0.2849998474121076,1.5687499046325666,1.1925001144409162,0.850000381469723,4,0.040162427607253415,-1.428572077329366,11.234999656677246,-1.5666747199369302,11.024999618530273,4.3600006103515625,10.899999618530273,0.040162427607253415
2448,2002-02-04,10.755000114440918,11.024999618530273,10.6850004196167,10.9399995803833,1991600.0,-0.029332112951534373,-1.0923101301109788,9.249761586878563,45.19573907881863,44.70177059846802,0.2599890656762138,0.34133731360016384,1.538222039299196,0.574862179353584,33.175450363615845,0.39499950408935725,-0.3935857227434223,-0.3014998435974121,-0.8245988090207703,0.2215991218259461,-0.5630493263090912,-0.039950360885733005,-0.10234602108304891,9.15029420564478,-45.95616031933541,0.2615494827116792,2,0.3125,0.5899996757507324,1.862499713897705,1.5899996757507324,1.1999998092651367,0,0.006508572206357144,-7.9999788072729885,11.079999923706056,-1.428572077329366,11.234999656677246,-1.5666747199369302,11.024999618530273,0.006508572206357144
2449,2002-02-05,10.970000267028807,11.079999923706056,10.649999618530273,10.649999618530273,2047800.0,0.019990715973978057,-1.6874964609813996,-1.7297382285319463,43.17343394186666,44.83294246402691,0.045020297674527754,0.089166668461095,1.2744223728335555,0.383793703323148,32.448933601344635,0.430000305175783,-0.29201540348013033,-0.05999970436096369,-0.5404598850223223,0.42046047630039496,-0.3002297946916421,0.18023038596971475,0.4799995422363281,40.00007152555655,-11.679676514481912,0.2402300903306791,2,0.07999944686889826,0.3424997329711932,1.6099994182586688,1.3749995231628436,0.75,1,0.0027347066764764616,-1.0923101301109788,10.755000114440918,-7.9999788072729885,11.079999923706056,-1.428572077329366,11.234999656677246,0.0027347066764764616
2450,2002-02-06,10.970000267028807,11.274999618530273,10.899999618530273,11.0,3349800.0,0.0,-3.4117379767641465,-0.0937489755472501,56.79613493291404,45.618874462265026,0.058194630544560866,0.05164777362235462,1.2081753715533843,0.41675027383048757,31.273390845032345,0.375,-0.16177134407524107,-0.03449974060058736,-0.4660440464142983,0.3970445652131236,-0.2502718935074437,0.181272412306269,0.4639995384216302,40.00007152555655,-12.859190029536308,0.21577215290685547,2,0.07999944686889826,0.30249977111816584,1.6099994182586688,1.3749995231628436,1.0599994659423864,2,-0.014585218187550986,-1.6874964609813996,10.970000267028807,-1.0923101301109788,10.755000114440918,-7.9999788072729885,11.079999923706056,-0.014585218187550986
2451,2002-02-07,10.864999771118164,11.079999923706056,10.774999618530273,10.800000190734863,1890800.0,-0.009571603769803927,-4.30431970278723,-2.1666719649043444,54.545446461757926,46.69863478578624,0.1429557186752266,0.12277608509903004,1.256754488591877,0.5496412014378222,30.11876929529982,0.305000305175783,-0.10438679464726874,-0.11400022506713903,-0.5123599877250733,0.28435953759079524,-0.3131801063961053,0.08517965626182722,0.5533200305938699,26.875012665984055,-26.920559010304448,0.19917988132896697,2,0.18499994277954102,0.25500011444091797,1.7149999141693115,1.4800000190734863,1.3050003051757812,3,0.030832953999454737,-3.4117379767641465,10.970000267028807,-1.6874964609813996,10.970000267028807,-1.0923101301109788,10.755000114440918,0.030832953999454737
2452,2002-02-08,11.734999656677244,11.994999885559082,11.475000381469727,11.625,7459400.0,0.08007362207882918,-1.5365897910051987,1.692313335387387,70.34481239092355,50.070279723968056,-0.7012398297369149,-0.7407012822766159,0.33863463905426094,-0.2773861411223244,28.462969347120747,1.130000114440918,-0.05497924748590144,0.7277496814727762,0.2100883194610983,1.245411043484454,0.46891900046693635,0.986580362478616,-1.0850000381469709,80.66913180201854,22.46334463557713,0.2588306810058391,2,-0.4124999046325666,-0.6174998283386213,0.3875002861022967,0.6100001335144061,0.5900001525878906,4,-0.020025535880056844,-4.30431970278723,10.864999771118164,-3.4117379767641465,10.970000267028807,-1.6874964609813996,10.970000267028807,-0.020025535880056844
2453,2002-02-11,11.824999809265135,11.975000381469727,11.795000076293945,11.824999809265135,4383800.0,0.007669378374176583,-5.000063578854029,0.0,66.20824116671233,53.16008412850508,-0.7431974658603817,-0.8232941346597631,0.20298607138575164,-0.32664756516967053,26.717687912258626,0.24000072479248225,-0.039386604986372475,0.7862498283386206,0.15604636347514322,1.416453293202098,0.4711480959068819,1.1013515607703592,-1.148100185394286,87.36059163248436,28.66947530557097,0.3151017324317386,2,-0.5025000572204572,-0.7074999809265119,0.19250011444091975,0.5599999427795428,0.5150003433227557,0,0.008879534681123236,-1.5365897910051987,11.734999656677244,-4.30431970278723,10.864999771118164,-3.4117379767641465,10.970000267028807,0.008879534681123236
2454,2002-02-12,11.795000076293945,11.850000381469727,11.4399995803833,11.824999809265135,4631200.0,-0.0025369753450383836,9.249907613813821,-100.0,67.39999107361186,55.86502210910786,-0.6402164180481353,-0.7722434552134487,0.1884654562595145,-0.2554304503106213,24.428427600235946,0.4100008010864258,-0.007861233240321397,0.717750072479248,0.0027126376288819642,1.4327875073296141,0.360231355054065,1.075268789904431,-1.091738447189332,83.6065765991825,25.245260272282408,0.357518717425183,2,-0.4725003242492676,-0.6775002479553223,0.22249984741210938,0.6324996948242188,0.5550003051757812,1,0.013565056920489926,-5.000063578854029,11.824999809265135,-1.5365897910051987,11.734999656677244,-4.30431970278723,10.864999771118164,0.013565056920489926
2455,2002-02-13,11.850000381469727,12.039999961853027,11.800000190734865,11.850000381469727,5892200.0,0.004663018636712257,-3.7999771119038526,-0.0,65.89957774995236,57.488628513330546,-0.6323855839253749,-0.8296113895575896,0.08947193393279385,-0.2688742903599959,22.883393225311295,0.24499988555908203,0.04872022922655361,0.7472503662109382,-0.03997307250332938,1.5344738049252058,0.3536386468538044,1.140862085568072,-1.1209039872360247,84.98027440180512,28.465886983485305,0.3936117193571339,2,-0.5050005912780762,-0.7100005149841309,0.16749954223632812,0.5774993896484375,0.5249996185302734,2,-0.010970473439326223,9.249907613813821,11.795000076293945,-5.000063578854029,11.824999809265135,-1.5365897910051987,11.734999656677244,-0.010970473439326223
2456,2002-02-14,12.375,12.529999732971193,12.0,12.0,6221200.0,0.04430376385061008,-1.8266652425130303,100.0,71.94491079454025,60.16758751012195,-1.0936827136231297,-1.2879356179504136,-0.47803475869650924,-0.7520361338511155,20.617608666419677,0.6799993515014666,0.13976894533682227,1.187999963760376,0.24209807631793723,2.1339018512028147,0.7150490200391566,1.6609509074815954,-1.5934674630615255,85.77984300248116,30.45781231845507,0.47295094372121926,2,-0.7850003242492676,-0.9900002479553223,-0.3600001335144043,0.05249977111816406,-0.14000034332275568,3,-0.027878809456873266,-3.7999771119038526,11.850000381469727,9.249907613813821,11.795000076293945,-5.000063578854029,11.824999809265135,-0.027878809456873266
2457,2002-02-15,12.4350004196167,12.524999618530273,12.324999809265135,12.5,2931000.0,0.0048485187569049515,2.4782933200647155,-0.17333221435546875,74.52338616719943,63.42621496438648,-1.051879579502577,-1.2742587327963086,-0.580237866195727,-0.786190642764236,18.883918879623742,0.1999998092651385,0.21676762134703154,1.1597503662109379,0.09506123481864748,2.2244394976032282,0.6274058005147936,1.6920949319070822,-1.548559850916261,91.28446788480301,34.9959790601364,0.5323445656961447,2,-0.8450007438659668,-1.0500006675720215,-0.46125054359436035,-0.007500648498535156,-0.23500061035156428,4,-0.021310843134730084,-1.8266652425130303,12.375,-3.7999771119038526,11.850000381469727,9.249907613813821,11.795000076293945,-0.021310843134730084
2458,2002-02-19,12.345000267028807,12.550000190734865,12.225000381469727,12.395000457763672,3906800.0,-0.007237647732276198,-1.2413782897657701,0.7692386695424074,75.30648682142578,66.99655417322639,-0.7963655543532813,-1.0996605997798508,-0.5295206632613123,-0.6630211314451611,16.816852032165983,0.3249998092651385,0.25645582385985755,0.9802502155303934,-0.12949843523865567,2.0899988662994424,0.42537589014586885,1.535124540914918,-1.3599461484721225,81.5315485600382,21.38474033704265,0.5548743253845245,2,-0.6825003623962385,-0.9500002861022931,-0.38875031471252264,0.08249950408935725,0.045000076293948865,1,-0.0016201261507534648,2.4782933200647155,12.4350004196167,-1.8266652425130303,12.375,-3.7999771119038526,11.850000381469727,-0.0016201261507534648
2459,2002-02-20,12.28499984741211,12.375,11.94499969482422,12.300000190734865,2942600.0,-0.004860301200393491,4.212126116232675,0.30000572202409553,72.58064185336806,68.75038827549905,-0.5925265419905408,-0.9891704897593279,-0.5064417858980477,-0.5718594043195786,15.736743659103281,0.4300003051757795,0.3235065855517334,0.8559998035430905,-0.312091818572263,2.024091425658444,0.27195399248541285,1.440045614600768,-1.1747500430811701,64.66662089029924,3.436822538048432,0.5840458110576772,2,-0.622499942779541,-0.8899998664855957,-0.34874987602233887,0.1424999237060547,0.26000022888183594,2,0.0044770293739455624,-1.2413782897657701,12.345000267028807,2.4782933200647155,12.4350004196167,-1.8266652425130303,12.375,0.0044770293739455624
2460,2002-02-21,11.770000457763672,12.300000190734865,11.720000267028807,12.125,3338200.0,-0.04192099275906169,-1.5494506415818796,23.666094475170443,58.64298473227639,69.20567030555665,0.05351442538269957,-0.4296482272757718,-0.01721746257684842,-0.03204949986530181,14.505000955935014,0.5799999237060582,0.420722238991754,0.2987504005432129,-0.8536059804266714,1.4511067815130971,-0.27742778994172923,0.874928591028155,-0.5445706225204194,6.024119919385976,-49.94236612824091,0.5761781904849421,2,0.22499942779541016,-0.3750004768371582,0.022499561309814453,0.6574993133544922,0.625,3,0.049277816580158174,4.212126116232675,12.28499984741211,-1.2413782897657701,12.345000267028807,2.4782933200647155,12.4350004196167,0.049277816580158174
2461,2002-02-22,11.670000076293945,11.864999771118164,11.5,11.5,3540400.0,-0.008496208800379823,-3.2941130271853156,-0.47887407184534875,59.703946955646614,68.02335192385924,0.31258419340513477,-0.2993137511684054,0.048544448703527365,0.09131408477922065,13.848348337824785,0.36499977111816406,0.5149290523359014,0.1697500228881843,-0.971345934269161,1.3108459800455297,-0.4007979556904875,0.7402980014668561,-0.33860461261136443,16.190480515528964,-38.69687669218689,0.5705479785786725,2,0.3249998092651367,-0.27500009536743164,0.003749847412109375,0.7574996948242188,0.7849998474121094,4,0.06041130412142581,-1.5494506415818796,11.770000457763672,4.212126116232675,12.28499984741211,-1.2413782897657701,12.345000267028807,0.06041130412142581
2462,2002-02-25,11.380000114440918,11.81999969482422,11.274999618530273,11.81999969482422,4835800.0,-0.02485003941363495,1.4772754365773344,-2.588231664217044,60.39933074619517,67.37791743269065,0.611206708737793,0.013427050199306123,0.29491093663633094,0.40290875174565066,13.508780446325627,0.5450000762939471,0.5696814060097548,-0.13424992561340332,-1.2614556161556987,0.992955764928892,-0.6978527708845519,0.42935291965774525,1.170000076293947,8.235329316683297,-50.271321429704976,0.5636028452711479,2,0.5324997901916504,0.08249998092651367,-0.08750033378601074,0.7124996185302734,0.8900003433227539,0,0.07513176921249354,-3.2941130271853156,11.670000076293945,-1.5494506415818796,11.770000457763672,4.212126116232675,12.28499984741211,0.07513176921249354
2463,2002-02-26,11.125,11.25,10.875,11.0,9247400.0,-0.022407742695655153,1.0,-0.28409118002136985,52.54515074782765,65.72737961871464,0.8453692706180806,0.29164983557275903,0.5141816596602098,0.6746473924598018,13.087856032725684,0.505000114440918,0.6388249580775849,-0.3945000171661377,-1.5129573076620346,0.7239572733297592,-0.9537286624140862,0.16472862808181077,1.399500179290774,16.666666666666664,-42.35587275124396,0.5592286452479482,2,0.5875000953674316,0.33750009536743164,0.16749978065490723,0.9674997329711914,1.119999885559082,1,0.09662919633843914,1.4772754365773344,11.380000114440918,-3.2941130271853156,11.670000076293945,-1.5494506415818796,11.770000457763672,0.09662919633843914
2464,2002-02-27,11.4350004196167,11.4350004196167,11.170000076293944,11.25,3139000.0,0.02786520625768074,1.8648620783867151,1.4800033569335938,56.92995457044314,64.73075482099138,0.5352163515764907,0.02507080080850166,0.17421883575341113,0.38048397761517805,12.112008470977512,0.3100004196166992,0.5924404077273611,-0.11124963760375906,-1.192286666120859,0.969787390913341,-0.65176815186231,0.42926887665479185,1.0235197525024446,39.29826980078578,-21.216296411125512,0.5405185142585501,2,0.2774996757507324,0.12499952316284357,-0.21500062942504883,0.6574993133544922,0.7399997711181658,2,0.08351551278194602,1.0,11.125,1.4772754365773344,11.380000114440918,-3.2941130271853156,11.670000076293945,0.08351551278194602
2465,2002-02-28,11.18000030517578,11.649999618530273,11.140000343322754,11.475000381469727,2721800.0,-0.022299965464231075,-1.7199961344401042,-1.59459139014471,54.49358684827738,62.791718826962175,0.7657042680334651,0.3080736722274491,0.39777111376935537,0.6456081041953414,11.535296470155961,0.5099992752075195,0.5529131931558471,-0.3739997863769542,-1.4414394798554735,0.6934399071015651,-0.9077196331162138,0.15972006036230546,1.215179060058599,30.80811875656235,-32.558705053610794,0.5337198467392595,2,0.5324997901916522,0.4199995994567889,-0.016250371932981622,0.9124994277954119,1.045000076293947,3,0.12209299945065655,1.8648620783867151,11.4350004196167,1.0,11.125,1.4772754365773344,11.380000114440918,0.12209299945065655
2466,2002-03-01,11.619999885559082,11.645000457763672,11.175000190734863,11.300000190734865,3814400.0,0.03935595423728255,1.5405362214993787,-1.0847444476772254,48.13008548641413,59.85912986243048,0.23171229217025768,-0.10709456732089961,-0.0714685003737614,0.21256588738792814,10.978529428755646,0.4700002670288086,0.5214932182968379,0.04674978256225515,-1.01030312731306,1.1038026924375703,-0.48177667237540156,0.5752762374999119,0.7143723050659219,78.83599218491383,16.92836871622677,0.5285264549376574,3,0.09250020980834961,-0.019999980926513672,-0.5,0.4724998474121094,0.6900005340576172,4,0.06669540273986851,-1.7199961344401042,11.18000030517578,1.8648620783867151,11.4350004196167,1.0,11.125,0.06669540273986851
2467,2002-03-04,11.524999618530273,11.875,11.364999771118164,11.800000190734865,2801600.0,-0.008175582441000806,1.4,-0.8593776077057061,45.12986842084896,56.506172262366384,0.20568394783420807,0.02419374314808742,-0.00048388670663612743,0.3182730132693621,10.65810269230563,0.5100002288818359,0.4889310913682223,-0.07050046920776332,-1.1022690266164386,0.9612680882009119,-0.5863847479121009,0.4453838094965743,0.7509976844697306,64.99996185302734,6.051226801915789,0.5158842787043375,3,0.10000038146972656,0.07500028610229492,-0.4049997329711914,0.567500114440918,0.8950004577636719,0,0.08069417231741127,1.5405362214993787,11.619999885559082,-1.7199961344401042,11.18000030517578,1.8648620783867151,11.4350004196167,0.08069417231741127
2468,2002-03-05,10.824999809265137,11.524999618530273,10.824999809265137,11.524999618530273,5346000.0,-0.06073751257567539,1.0,2.5454485554464927,37.06666639539939,52.560174989258755,0.7458291088073334,0.7691408941359281,0.6654203505978309,1.0258162752724953,9.987707346439201,0.6999998092651367,0.361744262678096,-0.774000263214111,-1.794173691960646,0.24617316553242397,-1.2840869775873784,-0.2639135488408435,1.394957601614868,0.0,-53.52341727553142,0.5100867143732671,3,0.7375001907348633,0.7750000953674316,0.2950000762939453,1.2674999237060547,1.8299999237060565,1,0.13348736018099117,1.4,11.524999618530273,1.5405362214993787,11.619999885559082,-1.7199961344401042,11.18000030517578,0.13348736018099117
2469,2002-03-06,11.0,11.149999618530273,10.925000190734863,11.0,3833000.0,0.016166299659892802,-2.0,-0.0,39.01808530824375,50.379630608810686,0.41279233388465464,0.6287392320944711,0.46087893298233773,0.8618488036869714,9.424003549324613,0.3249998092651367,0.21364848758378585,-0.6005000591278069,-1.616860542192823,0.41586042393720923,-1.108680300660314,-0.09231981759529972,1.136259954783112,16.66668180435148,-31.51951260694091,0.5081802415325077,3,0.34999990463256836,0.5999999046325684,0.10124993324279785,1.0924997329711914,2.0,2,0.11318180777809839,1.0,10.824999809265137,1.4,11.524999618530273,1.5405362214993787,11.619999885559082,0.11318180777809839
2470,2002-03-07,10.8100004196167,11.225000381469727,10.710000038146973,11.0,5540800.0,-0.017272689125754637,-1.6410250767218086,-100.0,27.864225944413903,46.841883829784834,0.5054484963284942,0.8497020933979087,0.6130399496104566,1.059652880196925,9.451004667767435,0.5150003433227539,0.0526978984466453,-0.7824996471405026,-1.8220112424246508,0.2570119481436457,-1.3022554447825776,-0.26274384949842755,1.2475839264353343,8.583724012374025,-33.407627826681015,0.5197557976420742,3,0.4824995994567871,0.7899994850158691,0.266249418258667,1.2824993133544922,2.314999580383301,3,0.12627194432306665,-2.0,11.0,1.0,10.824999809265137,1.4,11.524999618530273,0.12627194432306665
2471,2002-03-08,11.199999809265137,11.199999809265137,10.80500030517578,11.0,3082600.0,0.03607764796574031,2.9499988079059856,-1.0526328998288401,34.02327705708673,43.91121119766167,0.046676959358253,0.5123556257997457,0.1871805784737024,0.678368001064868,9.237503282901953,0.39499950408935725,-0.09597001115151471,-0.40925025939941406,-1.4094569975203477,0.5909564787215196,-0.9093536284598809,0.09085310966105276,0.7497777921544913,42.06006756762288,6.043553167362731,0.5001033690604672,3,0.09250020980834961,0.40000009536743164,-0.08999991416931152,0.8924999237060547,1.8100004196166992,4,0.09151790979109342,-1.6410250767218086,10.8100004196167,-2.0,11.0,1.0,10.824999809265137,0.09151790979109342
2472,2002-03-11,11.5,11.529999732971193,11.085000038146973,11.300000190734865,5099200.0,0.026785731771771015,2.4230841179771447,0.9999999999999911,39.631898078773304,42.476405345544514,-0.26207069220934365,0.2043228981798766,-0.1415807937312188,0.3846041412879657,9.306918232790958,0.4449996948242205,-0.16285394695236377,-0.09750008583068848,-1.097007921755095,0.902007750093718,-0.5972540037928926,0.40225383213151567,0.3505953963578161,96.341494617553,63.35253321278909,0.49975391796220353,3,-0.20749998092651367,0.09999990463256836,-0.3900001049041748,0.5924997329711914,0.9449996948242205,0,0.07043481909710425,2.9499988079059856,11.199999809265137,-1.6410250767218086,10.8100004196167,-2.0,11.0,0.07043481909710425
2473,2002-03-12,11.93000030517578,11.93000030517578,11.574999809265135,11.574999809265135,6027400.0,0.03739133088485036,1.0,1.775004172329129,46.00675403139292,41.262716396761164,-0.6323740670877527,-0.22915668191563476,-0.5920700856770313,-0.042503932868838135,9.135170183287016,0.4300003051757795,-0.21963573984233165,0.32725019454955806,-0.6783734253576537,1.3328738144567698,-0.1755616154040478,0.8300620045031639,-1.2200002670288068,100.0,68.08436710804196,0.5028118099536057,3,-0.6100001335144025,-0.3300004005432111,-0.7425005435943586,0.16249942779541193,0.639999389648441,1,0.04107290516208795,2.4230841179771447,11.5,2.9499988079059856,11.199999809265137,-1.6410250767218086,10.8100004196167,0.04107290516208795
2474,2002-03-13,11.954999923706055,12.170000076293945,11.729999542236328,11.850000381469727,3655400.0,0.0020955253890000414,-1.550718708536046,0.2957729452376795,52.338804924287174,41.023296182984474,-0.6435286148601929,-0.25460884087024027,-0.6407532428612068,-0.05413776808230608,9.771168609851788,0.4400005340576172,-0.25823001799480494,0.34424982070922816,-0.6703192599513912,1.3588189013698475,-0.1630347196210824,0.8515343610395387,-1.220599880218506,85.27396253627718,48.01434092275679,0.50728454033031,3,-0.5149998664855957,-0.35500001907348633,-0.7487499713897705,0.13749980926513672,0.6750001907348633,2,0.05855289115285389,1.0,11.93000030517578,2.4230841179771447,11.5,2.9499988079059856,11.199999809265137,0.05855289115285389
2475,2002-03-14,11.720000267028807,12.050000190734865,11.625,11.925000190734865,2366200.0,-0.019657018668085224,-1.1518972060996546,-1.952388737511387,50.611249395209455,41.298981061739504,-0.36193599502334983,-0.03146084393005033,-0.42508024425200297,0.19555159380368003,10.067193059895889,0.42500019073486506,-0.2533284741329336,0.11575016975402619,-0.8940194124470935,1.1255197519551459,-0.38913462134653365,0.620634960854586,-0.928176222229002,67.03297547833927,25.98843540202111,0.5048847911005597,3,-0.28000020980834783,-0.09000015258788885,-0.5387504100799543,0.3724994659423846,0.5749998092651385,3,0.10921499179246119,-1.550718708536046,11.954999923706055,1.0,11.93000030517578,2.4230841179771447,11.5,0.10921499179246119
2476,2002-03-15,12.029999732971193,12.104999542236328,11.824999809265135,11.850000381469727,5178600.0,0.02645046577468868,-1.434775037006608,-0.8780459438587938,57.90754043371545,42.71872239650246,-0.6790725800091817,-0.3885534346893973,-0.7291196317259825,-0.10467228119339644,9.576086456929064,0.3849992752075213,-0.2821507859935686,0.44299964904785405,-0.5221314272903914,1.4081307253860995,-0.03956588912126868,0.9255651872169768,-1.1830486469116224,87.09674300455758,40.171127611661866,0.4825655381691228,3,-0.5899996757507342,-0.3999996185302752,-0.8687498569488543,0.062499999999998224,0.2550001144409162,4,0.09102246810759995,-1.1518972060996546,11.720000267028807,-1.550718708536046,11.954999923706055,1.0,11.93000030517578,0.09102246810759995
2477,2002-03-18,12.170000076293945,12.454999923706055,12.0600004196167,12.199999809265135,3393800.0,0.011637601532030528,-2.1600080871890532,-0.16666578363169934,63.078853012370296,45.60896535394366,-0.8023316069793562,-0.5791164753960398,-0.8527059429982362,-0.23039108012066478,9.280838342090046,0.4250001907348615,-0.2774888416621373,0.5962500095367425,-0.32619452727670684,1.5186945463501917,0.13502774113001692,1.057472277943468,-1.2701270306249999,67.61365791489982,16.163999602554277,0.461222268406725,3,-0.5875000953674316,-0.5399999618530273,-1.0850002765655518,-0.0775003433227539,0.02999973297118963,0,0.06902219780788132,-1.434775037006608,12.029999732971193,-1.1518972060996546,11.720000267028807,-1.550718708536046,11.954999923706055,0.06902219780788132
2478,2002-03-19,12.324999809265135,12.75,11.800000190734865,12.0,6603600.0,0.012736214626088316,-1.6206911973818081,-10.833423403376619,61.588539014983084,48.116793543581366,-0.8070501592702399,-0.7754490977918334,-0.9972115919707161,-0.37413458850278225,9.359371890560318,0.9499998092651349,-0.27318440066015626,0.7522497653961171,-0.16671108250642597,1.6712106132986602,0.29276934144484557,1.2117301893473886,-1.3318191509139634,62.222205268012,8.853969960998327,0.4594804239512714,3,-0.5949997901916486,-0.5949997901916486,-1.1050000190734846,-0.2849998474121076,-0.005000114440914416,1,0.009736299181836605,-2.1600080871890532,12.170000076293945,-1.434775037006608,12.029999732971193,-1.1518972060996546,11.720000267028807,0.009736299181836605
2479,2002-03-20,12.34000015258789,12.489999771118164,12.18000030517578,12.25,2759400.0,0.001217066414190171,-1.6956528950292475,0.2769237089442981,66.11111582061591,52.36644797427047,-0.6839017097669142,-0.8286004626641006,-1.0060016940324612,-0.38055129719943537,10.035939227812749,0.3099994659423846,-0.2481131568735968,0.7645000934600823,-0.1637177388341584,1.692717925754323,0.30039117731296194,1.2286090096072027,-1.2062739469048136,63.555569118923614,7.03068607077995,0.4641089161471204,3,-0.5625,-0.6100001335144043,-1.1200003623962402,-0.3450002670288086,0.005000114440916192,2,0.01863853641752966,-1.6206911973818081,12.324999809265135,-2.1600080871890532,12.170000076293945,-1.434775037006608,12.029999732971193,0.01863853641752966
2480,2002-03-21,12.350000381469727,12.5,12.31999969482422,12.324999809265135,4005400.0,0.0008103913094148485,-9.285496308003449,0.27778366464631316,61.51420659238834,55.4209957004151,-0.5056551635784565,-0.8357710411127126,-1.0089026632188975,-0.38174276028711596,11.022208447441376,0.18000030517577947,-0.12156409726017081,0.7455003261566162,-0.24261270632511334,1.7336133586383458,0.2514438099157523,1.23955684239748,-1.0869722722412956,57.89476854319686,4.018919805080984,0.49405651624086466,3,-0.43250036239624023,-0.6200003623962402,-1.1300005912780762,-0.35500049591064453,-0.2350006103515625,3,0.022672042455262664,-1.6956528950292475,12.34000015258789,-1.6206911973818081,12.324999809265135,-2.1600080871890532,12.170000076293945,0.022672042455262664
2481,2002-03-22,12.375,12.68000030517578,12.329999923706055,12.625,6641600.0,0.0020242605472129416,-1.0588248493756136,-9.999771123401922,63.70969032026244,58.09630594946944,-0.38716787439813416,-0.8487622311063099,-1.022981185988197,-0.39977454429214276,11.755300734018025,0.3500003814697248,-0.0033897876975537145,0.7352499485015862,-0.3112754957490438,1.7817753927522162,0.2119872263762712,1.2585126706269012,-0.9930141395098442,60.52630786420069,7.724734111887614,0.5232627221253147,3,-0.21250009536743164,-0.6449999809265137,-1.132500171661377,-0.38000011444091797,0.08500003814697266,4,-0.00646464029947913,-9.285496308003449,12.350000381469727,-1.6956528950292475,12.34000015258789,-1.6206911973818081,12.324999809265135,-0.00646464029947913
2482,2002-03-25,12.234999656677244,12.425000190734865,12.18000030517578,12.399999618530273,4720600.0,-0.011313159056384303,1.279056976202617,0.6599998474121165,77.75591334626417,61.62399031778847,-0.1474494138654343,-0.6760865031252674,-0.8668526224232931,-0.25019662093766826,11.992257613617374,0.24499988555908558,0.1831892985106549,0.5524996280670145,-0.518906187501031,1.62390544363506,0.01679672028299173,1.0882025358510372,-0.743572665026301,45.789426660924256,-13.12562207944574,0.5357029077840226,3,-0.04749965667724432,-0.504999637603758,-0.7474999427795392,-0.2399997711181623,0.34500026702881037,0,0.0040866524019538275,-1.0588248493756136,12.375,-9.285496308003449,12.350000381469727,-1.6956528950292475,12.34000015258789,0.0040866524019538275
2483,2002-03-26,12.199999809265135,12.274999618530273,12.100000381469727,12.100000381469727,2773000.0,-0.0028606332974442372,-2.500004768398867,-0.6060572782706529,75.0000099341129,64.14190198554688,-0.07836316538105415,-0.5864907027730659,-0.8166046628202448,-0.20428843659358087,11.521560842216472,0.17499923706054688,0.3329706485327808,0.46374979019164897,-0.5977082947916923,1.5252078751749902,-0.06697925230002078,0.9944788326833187,-0.6078869769462667,17.241282922321318,-45.075639145197584,0.5307290424916706,3,-0.012499809265134942,-0.4699997901916486,-0.7125000953674299,-0.2674999237060529,0.30000019073486506,1,0.0,1.279056976202617,12.234999656677244,-1.0588248493756136,12.375,-9.285496308003449,12.350000381469727,0.0
2484,2002-03-27,12.390000343322756,12.4350004196167,12.074999809265135,12.074999809265135,3325200.0,0.015573814510499107,-1.2857142857142712,3.15002336515454,82.91667030917323,67.73139319820953,-0.223693576181617,-0.7391745021050333,-0.9833544297927528,-0.382005371149873,11.53324550451806,0.3600006103515643,0.45138154285977095,0.606000328063967,-0.48393737531348435,1.6959380314414183,0.06103147637524131,1.1509691797526926,-0.7052565375893973,52.06616129850986,-16.34342815279981,0.5449688516887257,3,-0.11500024795532404,-0.6600003242492694,-0.8612504005432147,-0.46000051498413264,0.0,2,-0.005649769698050089,-2.500004768398867,12.199999809265135,1.279056976202617,12.234999656677244,-1.0588248493756136,12.375,-0.005649769698050089
2485,2002-03-28,12.545000076293945,12.739999771118164,12.270000457763672,12.270000457763672,7923400.0,0.012510066882663429,-2.418181565970079,0.8730131818759703,81.06236237245972,70.30415119140334,-0.27866480007238614,-0.8291811124881061,-1.122977867152759,-0.5297630015476145,12.181025910968152,0.4699993133544922,0.5182593597877574,0.6927500724792477,-0.40882527422967563,1.794325419188171,0.14196239912478603,1.2435377458337094,-0.7750357750192549,70.67673593832244,-1.021859969905151,0.5507876733544619,3,-0.26999998092651367,-0.815000057220459,-1.0162501335144043,-0.6150002479553223,-0.40499973297118963,3,-0.015942591315170618,-1.2857142857142712,12.390000343322756,-2.500004768398867,12.199999809265135,1.279056976202617,12.234999656677244,-0.015942591315170618
2486,2002-04-01,12.395000457763672,12.5,12.175000190734865,12.5,1428200.0,-0.011956924481309916,5.190499545867359,-0.3818170468653549,72.20845481049555,71.31855139119503,-0.07984110561064917,-0.6515486598237601,-0.9380732686166056,-0.375635241526286,12.77335585330586,0.36999988555908025,0.5504788246119787,0.5040004253387451,-0.6175192959371785,1.6255201466146687,-0.056759435299216676,1.064760285976707,-0.5466333005909565,48.120401030828916,-19.615809718614216,0.5607598606379621,4,-0.12000036239624023,-0.6650004386901855,-0.700000524520874,-0.6000003814697266,-0.05500030517578125,0,-0.022589808495741326,-2.418181565970079,12.545000076293945,-1.2857142857142712,12.390000343322756,-2.500004768398867,12.199999809265135,-0.022589808495741326
2487,2002-04-02,12.454999923706055,12.600000381469727,12.199999809265135,12.350000381469727,2247600.0,0.004840618291772847,1.0253170058041365,-1.0,65.95744927549671,71.80398586458543,-0.10634521706278477,-0.6727971270986153,-0.9611061480077971,-0.43494787434121207,13.940579380360324,0.4000005722045916,0.6151626929698217,0.5174998760223382,-0.6171668128769703,1.6521665649216466,-0.04983346842731606,1.0848332204719924,-0.5345021391071558,57.142877629954384,-6.243169296185485,0.5673333444496543,4,-0.0475001335144043,-0.7249999046325684,-0.7599999904632568,-0.6599998474121094,0.14500045776367188,1,0.00040145439354044576,5.190499545867359,12.395000457763672,-2.418181565970079,12.545000076293945,-1.2857142857142712,12.390000343322756,0.00040145439354044576
2488,2002-04-03,12.270000457763672,12.454999923706055,12.15999984741211,12.454999923706055,1918400.0,-0.01485342971301562,2.1891992205623088,-1.7619073569482289,58.72578431196428,70.98339347473525,0.07826225473630188,-0.39420217345188924,-0.7368202809889262,-0.24985133984977992,14.185740028225608,0.2950000762939453,0.6194123890397076,0.26025037765503,-0.7537540601301416,1.2742548154402016,-0.24675184123755578,0.7672525965476158,-0.2831424959326849,29.323407471357694,-30.001243907491197,0.5070022188925857,4,0.13749933242797852,-0.5400004386901855,-0.5825004577636719,-0.5675005912780762,0.1849994659423828,2,0.02526482920758455,1.0253170058041365,12.454999923706055,5.190499545867359,12.395000457763672,-2.418181565970079,12.545000076293945,0.02526482920758455
2489,2002-04-04,12.244999885559082,12.324999809265135,12.140000343322756,12.225000381469727,2863600.0,-0.002037536370976367,1.055557027280483,-0.10810573958945491,66.45767537749376,71.5326677841914,0.0987550264298882,-0.28580009159860253,-0.6863596811067456,-0.22202401432944185,14.423313831442888,0.18499946594237926,0.5889886186480595,0.17299981117248464,-0.7263824048907175,1.0723820272356868,-0.2766912968591164,0.6226909192040857,-0.19709056067457453,17.499940395298136,-39.16220251639358,0.44969110803160095,4,0.16249990463256836,-0.5149998664855957,-0.6574997901916504,-0.5425000190734863,0.2049999237060529,3,0.020824836000337354,2.1891992205623088,12.270000457763672,1.0253170058041365,12.454999923706055,5.190499545867359,12.395000457763672,0.020824836000337354
2490,2002-04-05,12.175000190734865,12.289999961853027,12.145000457763672,12.244999885559082,1967000.0,-0.005716594159120403,-1.2307760024648973,-3.5000715273472003,55.35057220478315,70.6038768824715,0.15792823423338298,-0.11414710902266911,-0.5887705926236606,-0.14758001965173762,14.323647269610484,0.14499950408935547,0.5538584144466636,0.03475012779236053,-0.6406872644961155,0.7101875200808365,-0.30296856835187747,0.3724688239365985,-0.07092361184111873,7.60866184992073,-43.33639025150874,0.3377186961442377,4,0.23249959945678533,-0.44500017166137873,-0.5387501716613787,-0.6050004959106463,0.2849998474121076,4,0.01765914983323813,1.055557027280483,12.244999885559082,2.1891992205623088,12.270000457763672,1.0253170058041365,12.454999923706055,0.01765914983323813
2491,2002-04-08,12.225000381469727,12.350000381469727,12.130000114440918,12.175000190734865,2476200.0,0.004106791782468422,-2.1428532503184585,-0.7142915531335078,52.173926154662674,67.76143386118244,0.0943331266686318,-0.08792763633632639,-0.6153508053352361,-0.18984611323958944,14.261948413493458,0.2200002670288086,0.5000320285741431,0.03350028991699183,-0.4769391915375607,0.5439397713715444,-0.22171945081028532,0.288720030644269,0.5249996185302734,20.212811288250943,-27.44135569131235,0.2552197407272766,4,0.18249940872192383,-0.49500036239624023,-0.5687503814697266,-0.7425003051757812,0.3399991989135742,0,-0.006952968138619564,-1.2307760024648973,12.175000190734865,1.055557027280483,12.244999885559082,2.1891992205623088,12.270000457763672,-0.006952968138619564
2492,2002-04-09,12.3100004196167,12.350000381469727,12.100000381469727,12.1899995803833,2160000.0,0.006952968138619786,1.4999904632932155,2.4000076293655126,49.37241031468874,64.91392279235754,0.023569331464447174,-0.11503074374131472,-0.6757826749661007,-0.2655014071157371,14.916487399110878,0.25,0.4722209209606909,0.07800030708312988,-0.3168801204485092,0.472880734614769,-0.11943990668268967,0.27544052084894943,0.4275995826721193,59.15501660201373,12.792397787547891,0.19744021376581938,4,0.09749937057495117,-0.5800004005432129,-0.6537504196166992,-0.9025006294250488,0.1599998474121076,1,0.0024370212793318746,-2.1428532503184585,12.225000381469727,-1.2307760024648973,12.175000190734865,1.055557027280483,12.244999885559082,0.0024370212793318746
2493,2002-04-10,12.420000076293945,12.574999809265135,12.25,12.324999809265135,2116000.0,0.008935796338557012,-1.6530609067305937,0.7916633553206855,53.10077462071087,61.60104549363949,-0.058045562421719765,-0.19651400862638013,-0.7568503838641902,-0.36566130468059477,16.472885850207746,0.32499980926513494,0.436326796634928,0.16349997520446813,-0.2128551863317263,0.5398551367406625,-0.02467760556362819,0.35167755597256445,0.2920959411621098,67.3684379598977,22.223044570230087,0.18817758076809693,4,0.0,-0.690000057220459,-0.8075001239776611,-1.012500286102295,0.23999977111816406,2,0.014492778105480664,1.4999904632932155,12.3100004196167,-2.1428532503184585,12.225000381469727,-1.2307760024648973,12.175000190734865,0.014492778105480664
2494,2002-04-11,12.654999732971193,12.75,12.375,12.420000076293945,1995800.0,0.01892106724908893,-1.3076936620234927,2.4736736435275537,60.06599558980258,59.26811585112204,-0.281058223887511,-0.3967227397310431,-0.9557222845441586,-0.5891152980429428,17.790526696980443,0.375,0.38077894002878665,0.3634996414184588,-0.024804322308826343,0.751803605145744,0.16934765955481623,0.5576516232821014,-0.5549993515014666,85.38456572580554,40.12302445144977,0.1941519818636426,4,-0.2299995422363299,-0.9249997138977069,-1.073749780654909,-1.2474999427795428,0.14500045776367188,3,-0.015804015289234807,-1.6530609067305937,12.420000076293945,1.4999904632932155,12.3100004196167,-2.1428532503184585,12.225000381469727,-0.015804015289234807
2495,2002-04-12,13.0,13.1899995803833,12.824999809265135,12.925000190734865,4402800.0,0.027261973473610368,-1.65453826653579,0.3191485907919467,67.0299812487267,58.69272989981439,-0.6199206017500138,-0.6755475056204343,-1.2638707264016276,-0.9244383153609004,19.64714918327954,0.5349998474121076,0.3494926122696942,0.6444999217987064,0.2316421141907199,1.057357729406693,0.43807101799471226,0.8509288256027006,-0.8869996261596675,82.56883302550338,37.617293237099865,0.20642890380399356,4,-0.35500001907348633,-1.0500001907348633,-1.5250000953674316,-1.6050000190734863,0.14999961853027344,4,-0.04230770697960495,-1.3076936620234927,12.654999732971193,-1.6530609067305937,12.420000076293945,1.4999904632932155,12.3100004196167,-0.04230770697960495
2496,2002-04-15,13.125,13.300000190734865,12.850000381469727,12.949999809265135,7945200.0,0.009615384615384581,-1.4000050862759654,2.3333418104600057,74.45057579436678,59.63641062413328,-0.7045739348122257,-0.7529086778364196,-1.3565765501656983,-1.046520337904349,21.556059388723526,0.4499998092651385,0.28381553248408053,0.7147499084472653,0.20466770044910554,1.224832116445425,0.4597088044481854,0.9697910124463451,-0.9689196578979491,85.4166484541333,38.89514560574118,0.25504110399908,4,-0.4249997138977051,-1.0724997520446777,-1.6787500381469727,-1.7300000190734863,0.23999977111816406,0,-0.05066666376023066,-1.65453826653579,13.0,-1.3076936620234927,12.654999732971193,-1.6530609067305937,12.420000076293945,-0.05066666376023066
2497,2002-04-16,13.010000228881836,13.175000190734865,12.93000030517578,13.100000381469727,2654400.0,-0.008761887323288642,1.0416676600783596,-0.5142860256892281,71.31581549501009,61.03530297780504,-0.5616295456571123,-0.6026497127408703,-1.204956205081455,-0.9328342980585838,22.930917484602602,0.24499988555908558,0.21689258121647015,0.5577501296997074,-0.004683206594123135,1.120183465993538,0.276533461552793,0.8389667978466218,-0.7852846958618169,72.38096103105786,21.240477869427032,0.28121666814691487,4,-0.309999942779541,-0.817500114440918,-1.5637502670288086,-1.6150002479553223,0.064999580383299,1,-0.034204507353554514,-1.4000050862759654,13.125,-1.65453826653579,13.0,-1.3076936620234927,12.654999732971193,-0.034204507353554514
2498,2002-04-17,12.44499969482422,13.25,12.324999809265135,13.25,13353400.0,-0.043428172491752126,1.2981362486139192,8.944432670707393,51.20877766547937,59.340981009803436,0.0344253614516159,-0.029722000683632288,-0.5986680975137002,-0.38442164461699413,23.202228371779768,0.9250001907348651,0.17376019256786002,-0.013250398635863192,-0.572519359047968,0.5460185617762416,-0.2928848788419156,0.2663840815701892,-0.15576708234131154,12.307675754772113,-37.116409083158985,0.27963448020605275,4,0.2550005912780744,-0.007499694824220526,-0.9987497329711932,-1.0499997138977069,1.3200006484985352,2,0.00200888491905582,1.0416676600783596,13.010000228881836,-1.4000050862759654,13.125,-1.65453826653579,13.0,0.00200888491905582
2499,2002-04-18,12.56999969482422,12.625,12.375,12.5,2903200.0,0.010044194701908093,1.7777730682829653,-0.0869561096736919,50.556784641970566,58.8083379472687,-0.04428198102095848,-0.14398996571924272,-0.6870079107120866,-0.5267284304508646,23.488201236428672,0.25,0.15107694499668156,0.10024962425232076,-0.4582395677082012,0.6587388162128427,-0.1789949717279402,0.3794942202325817,-0.24499988555908558,25.128183559248367,-20.71499684702697,0.2792445959802609,4,0.1300005912780744,-0.10749959945678889,-1.1099996566772479,-1.1749997138977069,0.905000686645506,3,0.007159916847487846,1.2981362486139192,12.44499969482422,1.0416676600783596,13.010000228881836,-1.4000050862759654,13.125,0.007159916847487846
2500,2002-04-19,12.630000114440918,12.739999771118164,12.375,12.675000190734865,2758800.0,0.004773303188018607,3.1714441416893733,-0.6428610354223524,55.4524289047879,59.17261603061594,-0.036825871250034226,-0.1917701109737493,-0.7088950797730575,-0.6120056877994315,23.852941368399687,0.36499977111816406,0.15744605594970906,0.1462500572204597,-0.413635916000624,0.7061360304415434,-0.13369292939008304,0.4261930438310024,0.6700000762939471,31.282070342990124,-13.68345170905284,0.27994298661054184,4,0.07000017166137695,-0.16750001907348633,-1.1100001335144043,-1.2350001335144043,0.6750001907348615,4,0.013460021754043483,1.7777730682829653,12.56999969482422,1.2981362486139192,12.44499969482422,1.0416676600783596,13.010000228881836,0.013460021754043483
2501,2002-04-22,12.295000076293945,12.479999542236328,12.25,12.375,2969400.0,-0.026524151631949655,-1.7058757531218796,1.7777730682828952,46.70782248316352,58.876550716002036,0.34547860436696354,0.14432905948184782,-0.33550371041689786,-0.2983397557997449,23.799056343967496,0.38000011444091797,0.1461406989428813,-0.1847499847412113,-0.7490331201413536,0.379533150658931,-0.46689155244128244,0.09739158295885986,0.9865001106262223,4.500007629394531,-37.31720259748227,0.2821415677000714,4,0.48000001907348633,0.25500011444091975,-0.7599999904632568,-0.9000000953674316,1.2749996185302752,0,0.0695404259398793,3.1714441416893733,12.630000114440918,1.7777730682829653,12.56999969482422,1.2981362486139192,12.44499969482422,0.0695404259398793
2502,2002-04-23,12.28499984741211,12.425000190734865,12.260000228881836,12.350000381469727,2229000.0,-0.0008133573663913207,-1.8695702652049468,0.8125074505877024,50.33258054420734,58.56897359639053,0.3928745099743143,0.16682019900007106,-0.31448379544248617,-0.31026772225115096,24.12876548948819,0.16499996185302912,0.1651890595448844,-0.19725022315978968,-0.757395562303314,0.3628951159837346,-0.4773228927315518,0.08282244641197245,0.9552403320312521,3.4999847412109375,-38.249478497481626,0.28007266957176175,4,0.49000024795532227,0.2650003433227557,-0.7499997615814209,-0.8899998664855957,1.4149999618530256,1,0.08791208279368123,-1.7058757531218796,12.295000076293945,3.1714441416893733,12.630000114440918,1.7777730682829653,12.56999969482422,0.08791208279368123
2503,2002-04-24,12.199999809265135,12.425000190734865,12.149999618530273,12.350000381469727,3118800.0,-0.006919010110112422,-1.1999961853173005,2.3076821502978646,49.028076330179644,57.3425381230991,0.49549194587079803,0.26542891567223315,-0.22212599483500206,-0.24671522154642922,24.560959522610737,0.2750005722045916,0.18662468008865574,-0.2822502613067641,-0.8423956004502884,0.27789507783676015,-0.5623229308785263,-0.0021775917350019824,1.0006307630004923,8.47460640739633,-34.84099717725011,0.28007266957176175,4,0.5250000953674334,0.3500003814697301,-0.5937497615814191,-0.8049998283386213,1.7250003814697301,2,0.07172131259670111,-1.8695702652049468,12.28499984741211,-1.7058757531218796,12.295000076293945,3.1714441416893733,12.630000114440918,0.07172131259670111
2504,2002-04-25,12.31999969482422,12.350000381469727,12.020000457763672,12.225000381469727,2069800.0,0.009836056347144684,3.258044668676552,-0.6333263397483624,53.06552768820142,55.790932171929626,0.3609306869721127,0.14747709416682042,-0.33225487863154335,-0.38648505759478446,24.580640669688,0.3299999237060547,0.21136193702267647,-0.15875034332275284,-0.7221878142462597,0.404687127600754,-0.44046907878450625,0.12296839213900057,0.8175930202172861,41.666600439220666,-5.910992790805814,0.2817187354617536,4,0.34000062942504705,0.34000062942504705,-0.5899996757507342,-0.8249998092651385,1.2750005722045863,3,0.1172890165821674,-1.1999961853173005,12.199999809265135,-1.8695702652049468,12.28499984741211,-1.7058757531218796,12.295000076293945,0.1172890165821674
2505,2002-04-26,12.345000267028807,12.524999618530273,12.25,12.5,1535600.0,0.002029267274664681,1.6829365873174635,-1.631587929407501,52.56409890657619,53.35910140661956,0.2606585266717527,0.11249232806701848,-0.3486635170658783,-0.4309117389958885,24.222844627849447,0.27499961853027344,0.22447831917534522,-0.12374978065490971,-0.6893316254144448,0.4418320641046254,-0.40654070303467726,0.15904114172485784,0.7031850674304732,64.35650482503317,12.767320566532781,0.2827909223797676,4,0.2899999618530291,0.31500005722046076,-0.5912501811981183,-0.8500003814697248,0.9299993515014666,4,0.09153504171716698,3.258044668676552,12.31999969482422,-1.1999961853173005,12.199999809265135,-1.8695702652049468,12.28499984741211,0.09153504171716698
2506,2002-04-29,12.114999771118164,12.289999961853027,12.03499984741211,12.274999618530273,3111200.0,-0.018631064474330605,1.6842041861165487,1.032258858419101,46.076448173686046,50.554727259805766,0.37137828928080907,0.33775731433242484,-0.12949146245972898,-0.2237082300909421,23.882283873779347,0.31000041961669744,0.20003934159035452,-0.33975024223327566,-0.9264849436476847,0.24698445918113343,-0.6331175929404811,-0.046382891526070225,0.8509307732054676,18.81177648103035,-30.50591375895982,0.2933673507072049,4,0.5200004577636719,0.5450005531311035,-0.29124975204467773,-0.619999885559082,1.0850000381469709,0,0.09822538642506173,1.6829365873174635,12.345000267028807,3.258044668676552,12.31999969482422,-1.1999961853173005,12.199999809265135,0.09822538642506173
2507,2002-04-30,12.460000038146973,12.494999885559082,11.96500015258789,12.114999771118164,2058000.0,0.028477117090111692,1.5542158153686354,-2.156253725293851,50.7352928286203,50.50211783348809,-0.06687690890316311,-0.007219286530714797,-0.48346878534366056,-0.5894912512051267,23.522883931605897,0.5299997329711914,0.1341991800960809,0.005000019073486683,-0.5817393917485969,0.5917394298955703,-0.2883696863375551,0.2983697244845285,0.4302560992518618,88.39292100503745,39.6500507842716,0.2933697054110417,4,-0.10750007629394531,0.1725001335144043,-0.5137500762939453,-0.9650001525878906,0.6850004196166992,1,0.08908504440440801,1.6842041861165487,12.114999771118164,1.6829365873174635,12.345000267028807,3.258044668676552,12.31999969482422,0.08908504440440801
2508,2002-05-01,12.579999923706055,12.579999923706055,12.300000190734865,12.414999961853027,2066000.0,0.00963080940543315,2.3939369418836303,0.4782603888223928,48.560465641580564,50.28030461122254,-0.18518761307838894,-0.108359659161259,-0.608334987230359,-0.7273920217759802,23.328810479262525,0.27999973297118963,0.038646792594104085,0.10949993133544922,-0.47302543328698476,0.6920252959578832,-0.18176275097576777,0.4007626136466662,0.21773061521168557,100.0,53.583214575435946,0.29126268231121705,5,-0.22749996185302734,0.052500247955322266,-0.6212499141693115,-1.0850000381469727,0.43000030517578125,2,0.08903019812015467,1.5542158153686354,12.460000038146973,1.6842041861165487,12.114999771118164,1.6829365873174635,12.345000267028807,0.08903019812015467
2509,2002-05-02,12.5,13.0,12.449999809265135,12.574999809265135,3784600.0,-0.00635929445081318,-5.2857096146613936,-0.4545444036644114,39.316248721303175,48.48739570194646,-0.1298125357238984,-0.008723505014083699,-0.5322970300623151,-0.6640238560361063,23.49159840259738,0.5500001907348651,-0.05295519521400571,0.016750001907348988,-0.5560756354554144,0.5895756392701124,-0.2696628167740318,0.3031628205887298,-0.5349998474121094,51.69081413391616,9.440249371876973,0.2864128186813814,5,-0.017499923706054688,0.13250017166137695,-0.5412499904632568,-1.005000114440918,0.6750001907348651,3,0.11400001525878922,2.3939369418836303,12.579999923706055,1.5542158153686354,12.460000038146973,1.6842041861165487,12.114999771118164,0.11400001525878922
2510,2002-05-03,12.390000343322756,12.625,12.350000381469727,12.625,1453000.0,-0.008799972534179523,1.3404257046040218,3.133336724184021,34.193567440721495,47.09692291945291,-0.06418696895996234,0.12459747106257346,-0.4110167230220281,-0.5626026764404202,23.554863505558846,0.27499961853027344,-0.06225721302277343,-0.10399966239929093,-0.6602994779083513,0.45230015310976945,-0.3821495701538211,0.17415024535523926,-0.4043001937866233,41.062826414663355,4.095989150410382,0.2781499077545303,5,0.09249973297118963,0.24249982833862127,-0.3875002861022967,-0.8950004577636737,0.6099996566772443,4,0.09725584264050902,-5.2857096146613936,12.5,2.3939369418836303,12.579999923706055,1.5542158153686354,12.460000038146973,0.09725584264050902
2511,2002-05-06,12.140000343322756,12.350000381469727,12.100000381469727,12.350000381469727,1942600.0,-0.02017756199133036,1.3809519484471007,0.8936184891341834,32.3170894813295,45.09520169024426,0.18049511247193273,0.3877849086089782,-0.14918470752002477,-0.3260750835603812,23.241065979021762,0.2899999618530291,-0.08688360624589819,-0.3497496604919412,-0.9159138110051064,0.21641449002122393,-0.6328317357485229,-0.06666758523535954,-0.13401419677734516,16.908233481621437,-14.935404726851331,0.28308207525658213,5,0.34249973297118963,0.49249982833862127,-0.1375002861022967,-0.6450004577636737,0.42000007629394354,0,0.0934925241441027,1.3404257046040218,12.390000343322756,-5.2857096146613936,12.5,2.3939369418836303,12.579999923706055,0.0934925241441027
2512,2002-05-07,12.34000015258789,12.425000190734865,12.119999885559082,12.239999771118164,2222600.0,0.01647444840272505,1.2592576894276386,-0.47619220621160163,47.49404579819075,44.924753853356606,-0.012161335297458109,0.20042366625985508,-0.32543553960842964,-0.5411556642794881,23.069968043250444,0.305000305175783,-0.12743602933063158,-0.1512498378753655,-0.7155647688033238,0.41306509305259276,-0.43340730333934374,0.13090762758861274,-0.3141337289733883,26.666652538152285,-7.332216200314328,0.2821574654639789,5,0.1424999237060547,0.29250001907348633,-0.33750009536743164,-0.8450002670288086,1.0900001525878888,1,0.06969202966313492,1.3809519484471007,12.140000343322756,1.3404257046040218,12.390000343322756,-5.2857096146613936,12.5,0.06969202966313492
2513,2002-05-08,12.600000381469727,12.625,12.399999618530273,12.46500015258789,2604600.0,0.021069710345774206,1.432443578402565,1.3499971389879646,50.67266069829438,44.658879743366924,-0.23406940597646653,-0.04785343491346339,-0.5499552399056551,-0.8090498733095011,22.56612911544391,0.2849998474121094,-0.11328877726926123,0.09975037574768031,-0.46552067480302917,0.6650214262983898,-0.18288514952767443,0.38238590102303505,-0.5546512863275144,55.55557910307952,19.59049493003478,0.28263552527535446,5,-0.11750030517578125,0.03249979019165039,-0.5312504768371582,-1.1050004959106445,1.0249996185302734,2,0.043253972999512946,1.2592576894276386,12.34000015258789,1.3809519484471007,12.140000343322756,1.3404257046040218,12.390000343322756,0.043253972999512946
2514,2002-05-09,12.454999923706055,12.625,12.375,12.510000228881836,1837200.0,-0.01150797248997848,-1.3255797448590336,-0.4074089772390116,46.220300685285615,43.95401327433465,-0.07588547982205718,0.0857939913487531,-0.3804214089744171,-0.6714296617063482,21.670101539790032,0.25,-0.11162498156532585,-0.03525009155273473,-0.5960529105371819,0.5255527274317124,-0.3156515010449592,0.24515131793948974,-0.3905578104666869,67.61900955854838,29.778434808680537,0.28040140949222403,5,0.027500152587890625,0.17750024795532227,-0.38625001907348633,-0.8924999237060547,1.7399997711181658,3,0.04456044227823952,1.432443578402565,12.600000381469727,1.2592576894276386,12.34000015258789,1.3809519484471007,12.140000343322756,0.04456044227823952
2515,2002-05-10,12.449999809265135,12.725000381469727,12.404999732971193,12.460000038146973,2425400.0,-0.0004014543935405568,-5.39998855595205,0.1818213344430896,53.904272313439066,44.82377151208498,-0.060820816928028876,0.05004248505109565,-0.3422195245541939,-0.6728759365972881,20.066151150144428,0.3200006484985334,-0.09870385834045159,-0.012750196456911667,-0.5196549586336108,0.49415456571978744,-0.2662025775452612,0.2407021846314379,-0.36684653829055414,55.99990844726535,13.366047530540733,0.25345238108834917,5,0.03250026702881037,0.182500362396242,-0.3812499046325666,-0.8874998092651349,1.925000190734865,4,0.05823296325917959,-1.3255797448590336,12.454999923706055,1.432443578402565,12.600000381469727,1.2592576894276386,12.34000015258789,0.05823296325917959
2516,2002-05-13,12.460000038146973,12.539999961853027,12.399999618530273,12.449999809265135,1085400.0,0.000803231247794578,-1.5454466638923567,-1.0,54.408061784594686,45.231856951637695,-0.018703072687236144,-0.012998759655451053,-0.3324019031064491,-0.6904475445233729,18.206998549903002,0.1400003433227539,-0.10517998102329962,0.03050003051757777,-0.36945926742343893,0.43045932845859447,-0.16947961845293058,0.23047967948808612,-0.3585098325918832,56.198326263538625,8.258445635254112,0.19997964897050846,5,0.09000015258789062,0.1725001335144043,-0.3912501335144043,-0.8000001907348633,2.2950000762939453,0,0.04333868059388335,-5.39998855595205,12.449999809265135,-1.3255797448590336,12.454999923706055,1.432443578402565,12.600000381469727,0.04333868059388335
2517,2002-05-14,12.5649995803833,12.625,12.34000015258789,12.475000381469727,1693400.0,0.008426929527677762,1.7142837680119527,8.999713904251692,59.1022338322562,46.403164528379435,-0.11984510045018837,-0.1613167903752153,-0.4128922789028451,-0.799051825311901,16.314042772266113,0.2849998474121094,-0.10897485935985785,0.1577496051788323,-0.14358905324182736,0.45908826359949195,0.0070802759685015815,0.308418934389163,-0.4455391789393133,58.44137507369297,5.281814934734683,0.15066932921033013,5,-0.0149993896484375,0.06750059127807617,-0.4962496757507324,-0.8649997711181641,3.260000228881834,1,-0.0003978639819778307,-1.5454466638923567,12.460000038146973,-5.39998855595205,12.449999809265135,-1.3255797448590336,12.454999923706055,-0.0003978639819778307
2518,2002-05-15,12.470000267028807,12.56999969482422,12.44499969482422,12.489999771118164,1289600.0,-0.007560630045925998,-2.5713954850753167,-0.22221869006370457,53.787892288774366,48.01112492476512,-0.04703654438053029,-0.06782593423740302,-0.27141583489065546,-0.708964785810748,16.303465869206168,0.125,-0.07624886356827965,0.06150026321410884,-0.24070391833460825,0.36370444476282593,-0.0896018275602497,0.21260235398846739,-0.3329290736136983,33.76624341717359,-19.985926680650913,0.1511020907743588,5,-0.057499885559080255,0.16249990463257014,-0.40125036239623846,-0.7700004577636701,3.0649995803833026,2,0.07698476484280858,1.7142837680119527,12.5649995803833,-1.5454466638923567,12.460000038146973,-5.39998855595205,12.449999809265135,0.07698476484280858
2519,2002-05-16,12.65999984741211,12.854999542236328,12.03499984741211,12.449999809265135,4214600.0,0.015236533786263662,1.7333349227920432,-10.500262266939217,57.34264925895713,50.5832451267913,-0.23686192352515967,-0.2642873662116987,-0.41741385748119164,-0.9012249511675741,15.814831128750933,0.8199996948242188,-0.07735530238618438,0.24699983596801722,-0.06774986062523425,0.5617495325612687,0.08962498767139238,0.40437468426464207,0.3400001525878906,76.21954056141199,22.82523268868232,0.15737484829662532,5,-0.21500015258789062,-0.027499675750732422,-0.5849997997283936,-0.9600000381469727,3.1050004959106463,3,0.0762243415654662,-2.5713954850753167,12.470000267028807,1.7142837680119527,12.5649995803833,-1.5454466638923567,12.460000038146973,0.0762243415654662
2520,2002-05-17,12.800000190734865,12.869999885559082,12.585000038146973,12.670000076293945,3306800.0,0.011058479068731808,1.111113858326122,0.6190480515529027,66.66668213584131,54.399866532848165,-0.34932265890794767,-0.4120233691991615,-0.5047534185063842,-1.0454091507033603,15.083709383532817,0.2849998474121094,-0.07679154322675608,0.3785001754760753,0.031541932144479645,0.7254584188076709,0.20502105381027746,0.5519792971418731,0.18069980621337756,91.61680339805015,32.44981035554901,0.17347912166579765,5,-0.34750032424926935,-0.1675000190734881,-0.7225000858306903,-1.1000003814697283,2.6449995040893555,4,0.10898433463298773,1.7333349227920432,12.65999984741211,-2.5713954850753167,12.470000267028807,1.7142837680119527,12.5649995803833,0.10898433463298773
2521,2002-05-20,13.149999618530273,13.265000343322756,12.609999656677244,12.774999618530273,4190200.0,0.027343704889063236,1.1652863380570302,2.8846128452480992,66.74757472576053,56.539147524800356,-0.6045634094528456,-0.7322256980516162,-0.8095120583727606,-1.3984778785007226,15.028106806876274,0.6550006866455114,-0.03398490529312248,0.6857496261596676,0.21559548929048944,1.1559037630288458,0.4506725577250794,0.9208266945942558,-1.114999771118164,90.65035134743259,33.72698214331953,0.23507706843458884,5,-0.4999995231628418,-0.5174994468688965,-0.8524997234344482,-1.2300000190734863,2.685000419616699,0,0.09315592524759642,1.111113858326122,12.800000190734865,1.7333349227920432,12.65999984741211,-2.5713954850753167,12.470000267028807,0.09315592524759642
2522,2002-05-21,13.364999771118164,13.404999732971193,13.154999732971193,13.335000038146973,3728200.0,0.01634982196386714,3.545468732389335,0.07999928792317708,68.21346385328893,58.48812565313309,-0.7363076321668238,-0.9087589558698745,-0.9855117179094499,-1.6131727070995776,15.074443251798652,0.25500011444091975,0.04124749520684645,0.8467497825622559,0.23616543920822153,1.4573341259162902,0.5414576108852387,1.152041954239273,-1.3053999137878414,97.0802945113601,43.72189962642053,0.30529217167701744,5,-0.6449999809265137,-0.679999828338623,-0.9887495040893555,-1.3899998664855957,2.060000419616701,1,0.10400302036117881,1.1652863380570302,13.149999618530273,1.111113858326122,12.800000190734865,1.7333349227920432,12.65999984741211,0.10400302036117881
2523,2002-05-22,13.074999809265135,13.210000038146973,12.914999961853027,13.210000038146973,5724600.0,-0.021698463660262846,3.3703640910439536,-4.5000476841403145,62.15645024902399,60.25880893799291,-0.41554190740718866,-0.5795594038248897,-0.6729392981287052,-1.322634601159459,15.203463032384528,0.4499998092651367,0.1436593591061328,0.5129998207092274,-0.12628741856165604,1.152287059980111,0.19335620107378482,0.8326434403446701,-0.9615839569091769,75.91241231590406,21.420110106846394,0.3196436196354418,5,-0.35500001907348455,-0.3899998664855939,-0.6287496089935285,-1.0999999046325666,1.5850000381469744,2,0.21032505086931708,3.545468732389335,13.364999771118164,1.1652863380570302,13.149999618530273,1.111113858326122,12.800000190734865,0.21032505086931708
2524,2002-05-23,13.765000343322756,13.774999618530273,13.175000190734865,13.324999809265135,4353200.0,0.05277250815473633,1.6086983563597688,-3.2592576894276384,73.34465437155276,62.418851388894424,-1.0059650278744083,-1.218211855023851,-1.3326900483133652,-2.0095960917327798,16.125057421585954,0.6999998092651385,0.20825546592583777,1.130750322341921,0.3067021383145647,1.9547985063692774,0.718726230328242,1.5427744143556001,-1.5999211357421874,99.15972447618032,41.193691889031356,0.41202409201367823,5,-0.8600006103515643,-0.8950004577636737,-1.1962502002716082,-1.7900004386901873,0.5999994277954084,3,0.12858695677025245,3.3703640910439536,13.074999809265135,3.545468732389335,13.364999771118164,1.1652863380570302,13.149999618530273,0.12858695677025245
2525,2002-05-24,13.475000381469727,13.850000381469727,13.300000190734865,13.699999809265135,5077800.0,-0.021067922602247102,1.0952365382204934,-0.5113617152245168,72.36181225616993,64.4137125524028,-0.6205341702974572,-0.8845666963880898,-1.0076105420766304,-1.7144602945886689,16.712151706627754,0.5500001907348615,0.24381256391374784,0.7842503547668453,-0.1083937283885188,1.6768944379222095,0.3379283131891633,1.2305723963445274,-1.2133259492321766,69.75808219283441,6.3259363359747525,0.446322041577682,5,-0.5325002670288086,-0.567500114440918,-0.8937501907348633,-1.5000004768371582,0.5249996185302734,4,0.16994433373093965,1.6086983563597688,13.765000343322756,3.3703640910439536,13.074999809265135,3.545468732389335,13.364999771118164,0.16994433373093965
2526,2002-05-28,13.30500030517578,13.43000030517578,13.09000015258789,13.399999618530273,3736600.0,-0.012615960777836,3.3870793084354434,0.4222202442260284,66.32826019463336,65.2166043704447,-0.35544435528416685,-0.654394834496749,-0.8137768112486476,-1.5293232815648228,17.74996231695037,0.38500022888183594,0.3038912061053747,0.5547502517700185,-0.33494205641519414,1.444442559955231,0.10990409767741305,0.9995964058626239,-0.9162597969996558,41.71124794603105,-25.28210668755318,0.44484615409260597,5,-0.3625001907348615,-0.3975000381469709,-0.7237501144409162,-1.3300004005432111,0.9200000762939471,1,0.16084173923813894,1.0952365382204934,13.475000381469727,1.6086983563597688,13.765000343322756,3.3703640910439536,13.074999809265135,0.16084173923813894
2527,2002-05-29,13.56999969482422,13.984999656677244,13.324999809265135,13.324999809265135,6808600.0,0.019917277983477755,-4.3877563730774884,-2.578964804143985,66.38512860431001,66.6162972943931,-0.5172911642816054,-0.8769328468892059,-1.0558851519980887,-1.7731799653247684,18.66821836177797,0.6799993515014648,0.3566914375930814,0.7642496585845961,-0.18565486368293804,1.7141541808521303,0.28929739745082905,1.2392019197183632,-1.064358396784609,61.21494577424143,-6.926744545873916,0.474952261133767,5,-0.5599999427795428,-0.5949997901916522,-0.9074995517730731,-1.5649995803833026,1.1050004959106445,2,0.16691233561240626,3.3870793084354434,13.30500030517578,1.0952365382204934,13.475000381469727,1.6086983563597688,13.765000343322756,0.16691233561240626
2528,2002-05-30,13.699999809265135,13.71500015258789,13.399999618530273,13.5,5203800.0,0.009579964433639399,1.7391291728344382,0.8163261334132412,71.13752831474814,68.14906163392544,-0.5078760152510764,-0.9683721175476983,-1.1660085101739988,-1.8850585718082566,19.437379925709063,0.3150005340576172,0.4178933581934743,0.8382497787475565,-0.1848531293686424,1.8613526868637553,0.32669832468945614,1.3498012328056568,-1.046422675361761,68.15642398572145,-0.04925940074116397,0.5115514540580995,5,-0.41499996185302557,-0.7249999046325666,-1.0374996662139875,-1.694999694824217,0.555000305175783,3,0.1259124383566148,-4.3877563730774884,13.56999969482422,3.3870793084354434,13.30500030517578,1.0952365382204934,13.475000381469727,0.1259124383566148
2529,2002-05-31,13.925000190734865,13.954999923706055,13.550000190734865,13.625,5137400.0,0.016423385737389884,1.2500006622744526,1.500002384188087,73.30175108520028,68.88629151718754,-0.5973872060132202,-1.1395674896102737,-1.3685913755166883,-2.092760349824788,19.49164604388741,0.40499973297118963,0.4726789741299875,0.9920001506805445,-0.11967184318825552,2.1036721445493445,0.4361641537461445,1.5478361476149445,-1.1382808045541033,93.29614534217785,22.573831330069794,0.5558359969343999,5,-0.6275005340576207,-0.9500002861022967,-1.2875001430511492,-1.920000076293947,0.010000228881834161,4,0.05278273943337419,1.7391291728344382,13.699999809265135,-4.3877563730774884,13.56999969482422,3.3870793084354434,13.30500030517578,0.05278273943337419
2530,2002-06-03,13.595000267028807,13.925000190734865,13.425000190734865,13.875,3098800.0,-0.023698378397554842,1.6315781548415025,-0.9333318498408958,66.28408394964148,68.8347925420632,-0.15953386319012886,-0.7532845756467914,-1.0198687495983876,-1.7468857870006502,19.727098645388715,0.5,0.5483651345122311,0.6017502307891824,-0.5166051259105569,1.7201055874889217,0.042572552439311906,1.160927909139053,-0.6884528537983972,56.42462505660772,-15.468360653292827,0.5591776783498699,6,-0.1450004577636701,-0.6200003623962385,-0.9349999427795392,-1.5900001525878888,-0.29500007629394176,0,0.056638432435841324,1.2500006622744526,13.925000190734865,1.7391291728344382,13.699999809265135,-4.3877563730774884,13.56999969482422,0.056638432435841324
2531,2002-06-04,13.274999618530273,13.649999618530273,13.029999732971193,13.524999618530273,3725600.0,-0.023538112704169167,1.479999542236321,0.8928579943528746,59.594595604695236,67.87714051444169,0.20122351483423984,-0.3624772029280603,-0.6852837485498462,-1.411033581765757,20.327414041976184,0.6199998855590803,0.5996713654083727,0.22499961853027273,-0.8240952760037512,1.2740945130642967,-0.29954782873674013,0.7495470657972856,-0.2606069809551812,25.654440327944066,-45.95972825520379,0.5245474472670123,6,0.17500019073486328,-0.2999997138977051,-0.6274993419647217,-1.2699995040893555,0.2650003433227539,1,0.05461396627520165,1.6315781548415025,13.595000267028807,1.2500006622744526,13.925000190734865,1.7391291728344382,13.699999809265135,0.05461396627520165
2532,2002-06-05,13.199999809265135,13.579999923706055,13.079999923706055,13.260000228881836,4158800.0,-0.005649703308499343,-2.333331214058422,0.24000167846680398,59.91847121873344,67.62847617774274,0.27977839309015273,-0.23162018712828392,-0.5917570732932145,-1.3171841435916658,20.795165810030486,0.5,0.6212960308815294,0.10699982643127193,-0.8887036438250799,1.1027032966876238,-0.390851908696904,0.6048515615594479,0.7849998474121094,18.378382836752294,-55.62641132543034,0.49785173512817615,6,0.3074998855590838,-0.22499990463256658,-0.5524995326995832,-1.194999694824217,0.3600006103515643,2,0.07765155962238257,1.479999542236321,13.274999618530273,1.6315781548415025,13.595000267028807,1.2500006622744526,13.925000190734865,0.07765155962238257
2533,2002-06-06,13.145000457763672,13.274999618530273,12.925000190734865,13.25,1647400.0,-0.004166617598195588,3.516157215987376,1.7499801319239727,56.84062905378828,65.79469558688002,0.3863839674997003,-0.14092248234564586,-0.5173596469080515,-1.2438627891986052,20.71924395798616,0.3499994277954084,0.6179090755151151,0.024750471115112305,-0.9435986222578681,0.9930995644880927,-0.45942407557137876,0.5089250178016034,0.821899204254148,21.35925476351172,-50.20222867585,0.48417454668649046,6,0.3099994659423828,-0.13500070571899414,-0.6525003910064697,-1.140000343322754,0.15499973297119318,3,0.11639404181743851,-2.333331214058422,13.199999809265135,1.479999542236321,13.274999618530273,1.6315781548415025,13.595000267028807,0.11639404181743851
2534,2002-06-07,13.010000228881836,13.145000457763672,12.850000381469727,13.145000457763672,2401400.0,-0.010270081717806412,3.3703640910439536,1.2857220708446866,52.96610226567692,63.63961669904746,0.4503878745396044,0.039831031964938646,-0.37025533354007223,-1.088425152077173,20.647750994311174,0.2950000762939453,0.5890690937140644,-0.1379997730255127,-1.0566109601676406,0.7806114141166152,-0.5973053665965757,0.32130582054555035,0.915223454284666,14.88370937679366,-51.9044057832712,0.45930559357106365,6,0.4074997901916504,-4.76837158203125e-07,-0.5175001621246338,-1.005000114440918,0.4849996566772461,4,0.09569560827487278,3.516157215987376,13.145000457763672,-2.333331214058422,13.199999809265135,1.479999542236321,13.274999618530273,0.09569560827487278
2535,2002-06-10,13.175000190734865,13.274999618530273,12.975000381469727,13.024999618530273,2219400.0,0.012682548727918741,-1.4000030517694542,-1.1111134658585304,50.37258671399698,61.866764090087855,0.26636922735499624,-0.07174733250512055,-0.5259812060948317,-1.2368504147317747,20.451283005944877,0.2999992370605469,0.5993382114813741,-0.009249830245970259,-0.8670946697361028,0.8485950092441623,-0.43817224999103566,0.41967258949909514,0.6857100943298295,40.625014901175625,-22.18860468283947,0.4289224197450661,6,0.24249982833862127,-0.16500043869018732,-0.6175000667572039,-1.170000076293947,0.28999996185302557,0,0.05768502602499348,3.3703640910439536,13.010000228881836,3.516157215987376,13.145000457763672,-2.333331214058422,13.199999809265135,0.05768502602499348
2536,2002-06-11,13.0,13.324999809265135,12.75,13.149999618530273,3669400.0,-0.013282746732552697,1.2999992370605562,-0.9999936421954653,44.49472530444216,59.4344970567692,0.43980556107116087,0.1536608493662719,-0.3387135560694361,-1.0357462169444638,20.053804037524124,0.5749998092651349,0.5018397848326686,-0.21125001907348562,-1.0046894918681009,0.5821894537211296,-0.6079697554707924,0.18546971732382111,0.8000676908489961,30.120484696398325,-27.18716517371737,0.39671973639730745,6,0.35249996185302734,0.009999752044677734,-0.44249987602233887,-0.994999885559082,0.0,1,0.02307693774883579,-1.4000030517694542,13.175000190734865,3.3703640910439536,13.010000228881836,3.516157215987376,13.145000457763672,0.02307693774883579
2537,2002-06-12,12.5600004196167,12.800000190734865,12.225000381469727,12.774999618530273,5072000.0,-0.0338461215679462,3.339615579779207,1.4333316379080148,42.5685517031825,56.2601663221508,0.8062566647219889,0.6253275718906472,0.10675932042485847,-0.5716168575121667,19.443748512717217,0.7749996185302734,0.41130885448121113,-0.6509996414184567,-1.445299014570443,0.1432997317335296,-1.0481493279944498,-0.25384995484246353,1.1560618559643778,30.454564764490055,-23.48765012425584,0.3971496865759932,6,0.5299997329711914,0.4499993324279785,-0.002500295639038086,-0.5550003051757812,-0.21000003814697266,2,0.07802543865410438,1.2999992370605562,13.0,-1.4000030517694542,13.175000190734865,3.3703640910439536,13.010000228881836,0.07802543865410438
2538,2002-06-13,13.43000030517578,13.774999618530273,12.449999809265135,12.5,11551600.0,0.06926750449787256,-1.5728134484655059,-4.325598931880777,45.4046627746981,53.16048984320612,-0.11853563419076352,-0.17820033917184297,-0.7415809486463001,-1.410346768398739,19.028595669939453,1.3249998092651385,0.3738501025843064,0.1710002422332746,-0.5471303727672492,0.8891308572337984,-0.18806506526698819,0.5300655497335374,-1.204999923706053,77.74196882775514,28.300046155217657,0.35906530750026217,6,-0.35500001907348455,-0.42000055313110174,-0.8725001811981183,-1.4250001907348615,-1.2300004959106445,3,0.009679829596937362,3.339615579779207,12.5600004196167,1.2999992370605562,13.0,-1.4000030517694542,13.175000190734865,0.009679829596937362
2539,2002-06-14,13.625,13.739999771118164,12.850000381469727,13.375,5795400.0,0.014519708890033955,2.708334326745027,0.26881711608981407,52.11267113756445,51.585888419642004,-0.4029389159591883,-0.3132587728840548,-0.9114025726462227,-1.5797304921877213,19.95909205295695,0.8899993896484375,0.3189884664895075,0.3177499294280999,-0.35943051561409334,0.9949303744702931,-0.02084029309299673,0.6563401519491965,-1.3999996185302734,90.32260049271147,41.655638569413554,0.3385902225210962,6,-0.625,-0.6150002479553223,-1.0674998760223389,-1.619999885559082,-1.9750003814697266,4,-0.0238531970102851,-1.5728134484655059,13.43000030517578,3.339615579779207,12.5600004196167,1.2999992370605562,13.0,-0.0238531970102851
2540,2002-06-17,14.19499969482422,14.295000076293945,13.704999923706055,13.824999809265135,6492200.0,0.04183483998709869,1.0701736187214421,1.4799995422363423,61.265818322817175,51.77157983276667,-0.9821632032190557,-0.8151850166805055,-1.4468249884753064,-2.119342104052288,21.183839652777294,0.6700000762939453,0.24798986658523958,0.817999649047854,0.07649063133701617,1.559508666758692,0.4472451401924342,1.1887541579032739,-1.9389993286132832,95.16906298489978,43.73764193529657,0.37075450885541933,6,-0.9349994659423846,-1.0299997329711932,-1.6374995708465594,-2.1899995803833026,-0.6449995040893555,0,-0.04931312605243465,2.708334326745027,13.625,-1.5728134484655059,13.43000030517578,3.339615579779207,12.5600004196167,-0.04931312605243465
2541,2002-06-18,14.375,14.414999961853027,14.100000381469727,14.19499969482422,4024800.0,0.012680543081759366,1.4230715621905146,0.4864874617563499,60.413976104103206,51.826635931141084,-1.106030178096228,-0.9472730084599554,-1.5910553889980292,-2.2702337063850173,21.566931674004387,0.3149995803833008,0.14574454666366066,0.9367499351501465,0.08066796307574364,1.7928319072245493,0.5087089491129451,1.364790921187348,-2.037439645385742,98.17351737364139,45.99765670268822,0.42804098603720125,6,-1.054999828338623,-1.1500000953674316,-1.8174998760223389,-2.369999885559082,-0.23999977111816406,1,-0.06330433721127715,1.0701736187214421,14.19499969482422,2.708334326745027,13.625,-1.5728134484655059,13.43000030517578,-0.06330433721127715
2542,2002-06-19,14.755000114440918,15.020000457763672,14.199999809265135,14.375,5859800.0,0.026434790569803024,-1.2465755930086515,2.111108167676874,62.81895946362479,52.490894865567356,-1.3882457851106427,-1.283609780728856,-1.9328726908323297,-2.6187795936967824,21.92368722811233,0.8200006484985369,0.09530246987802649,1.247250032424926,0.20974059874091644,2.2847594661089357,0.7284953155829204,1.7660047492669317,-2.2927933833923344,89.68870519633627,37.90115805252955,0.5187547168420049,6,-1.1324996948242188,-1.2274999618530273,-2.163749933242798,-2.75,-0.930000305175783,2,-0.11894273811108114,1.4230715621905146,14.375,1.0701736187214421,14.19499969482422,2.708334326745027,13.625,-0.11894273811108114
2543,2002-06-20,15.824999809265135,16.25,15.595000267028807,15.850000381469727,12168200.0,0.07251776933413878,-1.7010317386969724,-0.06579095967214159,69.15322549633369,54.289464113418106,-2.2776255618512646,-2.2525103001797255,-2.955014996482335,-3.6495063651596293,23.433051904601964,1.494999885559082,0.12456020464707862,2.1797497272491437,0.7348114718907617,3.624687982607526,1.4572805995699536,2.902218854928334,-3.1581695800793437,87.49999298768802,39.27086489839836,0.722469127679191,6,-1.5874996185302717,-1.6824998855590803,-3.233749628067015,-3.819999694824217,-1.074999809265135,3,-0.21958922399233682,-1.2465755930086515,14.755000114440918,1.4230715621905146,14.375,1.0701736187214421,14.19499969482422,-0.21958922399233682
2544,2002-06-21,15.53499984741211,15.774999618530273,15.420000076293945,15.550000190734865,6482200.0,-0.01832543224949912,-1.8979568004795622,0.6000000000000284,69.71544640591684,56.43867074585365,-1.778853364829125,-1.9216303872737601,-2.6271166550464002,-3.31960503785454,23.775017788246075,0.40499973297118963,0.15935747154593116,1.801249790191651,0.1268329831841335,3.4756665971991687,0.9640413866878923,2.63845819369541,-2.5098526411448976,71.90569229258801,23.69236102215595,0.837208403503759,6,-1.297499656677246,-1.3924999237060547,-3.0124995708465576,-3.5299997329711914,-1.1999998092651367,4,-0.21467654141641557,-1.7010317386969724,15.824999809265135,-1.2465755930086515,14.755000114440918,1.4230715621905146,14.375,-0.21467654141641557
2545,2002-06-24,15.765000343322756,16.0,15.0,15.350000381469727,4483000.0,0.014805310471178501,1.2598888564411863,-27.666030898337485,75.77641051521921,59.9144135470511,-1.7911888698189014,-2.077803421146994,-2.8268868544154646,-3.5099575336972233,23.715290962808446,1.0,0.22897391941176615,1.916750288009645,0.018592641299816748,3.814907934719473,0.96767146465473,2.86582911136456,-2.4173678576822653,77.44187243117806,25.285469412435987,0.9490788233549141,6,-1.5275001525878924,-1.5275001525878924,-3.226250410079958,-3.7600002288818377,-0.7700004577636737,0,-0.261021289893938,-1.8979568004795622,15.53499984741211,-1.7010317386969724,15.824999809265135,-1.2465755930086515,14.755000114440918,-0.261021289893938
2546,2002-06-25,15.44499969482422,15.755000114440918,15.300000190734865,15.75,4462800.0,-0.02029816945954399,1.8888835066090919,-0.7349405619555077,72.11822630476279,63.19771072500447,-1.2157399792850825,-1.6751446425248169,-2.4837808017787584,-3.1551202608041606,24.27928478075828,0.4650001525878906,0.33068575846628967,1.4897496700286883,-0.5175932134733117,3.4970925535306883,0.4860782282776892,2.4934211117796874,-1.80713045774778,60.73169608402766,4.124864686973467,1.0036714417509998,6,-1.0949997901916522,-1.2074995040893572,-2.902499675750734,-3.4399995803833026,-1.3499994277954137,1,-0.12269339861006212,1.2598888564411863,15.765000343322756,-1.8979568004795622,15.53499984741211,-1.7010317386969724,15.824999809265135,-0.12269339861006212
2547,2002-06-26,15.835000038146973,15.899999618530273,15.029999732971193,15.44499969482422,7105400.0,0.02525091298340687,2.3461565971400677,-1.2786883708132193,74.8613602778312,66.47067711424148,-1.2206963511592228,-1.9887190609292418,-2.8419601659714395,-3.5051875746822,23.761361048718214,0.8699998855590803,0.45550662211016935,1.7664999961853027,-0.39869365578032756,3.931693648150933,0.6839031702024876,2.849096822168118,-1.935917724778177,66.80000305175781,5.497700256134991,1.0825968259828156,6,-1.2849998474121094,-1.5974998474121094,-3.1937499046325684,-3.8299999237060547,-1.8850002288818377,2,-0.10735710799935505,1.8888835066090919,15.44499969482422,1.2598888564411863,15.765000343322756,-1.8979568004795622,15.53499984741211,-0.10735710799935505
2548,2002-06-27,15.425000190734865,16.075000762939453,15.109999656677244,16.075000762939453,6310400.0,-0.025892001668734177,1.9692315592561402,-1.6666666666666696,71.24010363763401,68.59594739202697,-0.5564636172045674,-1.5208343138100275,-2.3860330511828263,-3.0520440986453448,23.280675218655595,0.9650011062622088,0.6246490671557652,1.2702501296997095,-0.9692902733977942,3.5097905327972114,0.15047992815095945,2.3900203312484596,-1.2908261087029498,39.534873405369126,-26.497327832703803,1.119770201548751,6,-0.4475002288818377,-1.1875000000000018,-2.7225003242492694,-3.3200001716613787,-1.925000190734865,3,-0.10372773819677372,2.3461565971400677,15.835000038146973,1.8888835066090919,15.44499969482422,1.2598888564411863,15.765000343322756,-0.10372773819677372
2549,2002-06-28,14.65999984741211,15.380000114440918,14.65999984741211,15.375,6676600.0,-0.04959483525856023,-1.013986331115652,1.0999992664050209,61.81383824502097,68.65683849449407,0.41436599031591115,-0.735664206067904,-1.587077630685343,-2.2513435031471474,22.12226609120843,0.7650003433227557,0.8382063267230411,0.4684998035430912,-1.7792734524977583,2.7162730595839406,-0.6553868244773327,1.592386431563515,-0.31424317358338527,0.0,-66.38555697586224,1.1238866280204243,6,0.5150003433227539,-0.4224996566772461,-1.9574999809265137,-2.4149999618530273,-1.1300001144409162,4,0.006139164633332417,1.9692315592561402,15.425000190734865,2.3461565971400677,15.835000038146973,1.8888835066090919,15.44499969482422,0.006139164633332417
2550,2002-07-01,14.364999771118164,14.949999809265135,14.31999969482422,14.774999618530273,4706400.0,-0.020122788496892197,-1.5200004577636756,0.5734262376422509,60.65573477583073,68.68370056913047,0.822512517920158,-0.4005566843983228,-1.2627846125351478,-1.9219961497189644,21.0770216021559,0.6300001144409144,0.9868728044683994,0.13499975204467773,-2.0960701876450827,2.3660696917344364,-0.9805352178002025,1.250534721889558,1.885000228881836,2.5641053507888154,-65.58284491295865,1.1155349698448795,7,0.8600001335144043,-0.12749958038330078,-1.4774999618530273,-1.690000057220459,-0.439999580383299,0,-0.002088390772654769,-1.013986331115652,14.65999984741211,1.9692315592561402,15.425000190734865,2.3461565971400677,15.835000038146973,-0.002088390772654769
2551,2002-07-02,14.0,14.489999771118164,13.96500015258789,14.489999771118164,3702400.0,-0.025408964631661313,1.1428565867785645,1.195121837754352,61.37440269186215,68.52319426115685,1.2613711603084496,0.02270742883145971,-0.8613295669882319,-1.5227462984540043,20.87291616241786,0.5249996185302734,1.0949578408570915,-0.266250038146973,-2.4551473849775434,1.9226473086835973,-1.3606987115622573,0.8281986352683113,2.2113999938964852,1.6587600610351385,-68.31251064448406,1.0944486734152852,7,1.1075000762939453,0.23750019073486328,-1.0749998092651367,-1.2624998092651367,0.6999998092651349,1,0.07107142039707726,-1.5200004577636756,14.364999771118164,-1.013986331115652,14.65999984741211,1.9692315592561402,15.425000190734865,0.07107142039707726
2552,2002-07-03,14.225000381469727,14.600000381469727,13.800000190734865,13.800000190734865,3695600.0,0.016071455819266278,-2.764705090374649,-0.8673477331734757,56.99208341469341,67.17195625208569,1.0653131476459219,-0.12813472769821033,-1.0461861345620243,-1.7257319375180682,20.569716694974396,0.8000001907348615,1.1282630329434244,-0.09249968528747488,-2.223514800499917,2.038515429924969,-1.1580072428936958,0.9730078723187461,1.896543618774416,18.681322366570452,-48.22887670924666,1.0655075576062216,7,0.7125000953674316,0.012499809265136719,-1.3000001907348633,-1.4875001907348633,0.5899991989135742,2,-0.00913884787027952,1.1428565867785645,14.0,-1.5200004577636756,14.364999771118164,-1.013986331115652,14.65999984741211,-0.00913884787027952
2553,2002-07-05,14.675000190734865,14.699999809265135,14.279999732971193,14.5,1262400.0,0.03163443214042605,2.7333435058852724,0.4117649698751307,58.8383832302354,65.96339367700998,0.486155290079644,-0.48236477018716073,-1.4472451898280827,-2.1523138252479708,20.71086971180904,0.4749994277954084,1.1697498085329752,0.28100013732910334,-1.781539268223037,2.3435395428812438,-0.7502695654469669,1.3122698401051736,1.3072511809387208,55.379749509582076,-8.214964244915294,1.0312697027760704,7,0.26250028610229315,-0.4375000000000018,-1.682500362396242,-1.7825002670288104,-0.1700000762939471,4,-0.049403773222944314,-2.764705090374649,14.225000381469727,1.1428565867785645,14.0,-1.5200004577636756,14.364999771118164,-0.049403773222944314
2554,2002-07-08,14.255000114440918,14.649999618530273,14.25,14.5,3608600.0,-0.028620107041573806,-2.137250502081253,-1.3999978201753527,50.5181381713869,63.15691897213972,0.7884020070577087,0.03761866350192378,-0.9860442916306127,-1.7106213538104935,21.038660643116728,0.42500019073486506,1.1602800136484,-0.2012499332427975,-2.1604759367243,1.757976070238703,-1.1808629349835478,0.7783630684979528,1.5963161863763453,39.56522388133962,-19.20789926428165,0.9796130017407504,7,0.6825003623962402,-0.017499923706054688,-1.125000238418579,-1.3625001907348633,-0.430000305175783,0,-0.052963879928423885,2.7333435058852724,14.675000190734865,-2.764705090374649,14.225000381469727,1.1428565867785645,14.0,-0.052963879928423885
2555,2002-07-09,13.9350004196167,14.600000381469727,13.850000381469727,14.255000114440918,6384200.0,-0.02244824217854935,-2.0612259197122627,1.3061218134612165,46.29005491586841,60.287122151151465,0.918061291805957,0.440035891808396,-0.6285186940934508,-1.3714480190298701,21.087419394509066,0.75,1.0038350198845976,-0.5592496395111084,-2.441824080163812,1.3233248011415952,-1.5005368598374602,0.3820375808152434,1.7932369145956208,15.000031789157218,-37.18686436265237,0.9412872203263518,7,1.002500057220459,0.30249977111816406,-0.798750638961792,-1.0425004959106445,0.01999950408935547,1,-0.029063557549332764,-2.137250502081253,14.255000114440918,2.7333435058852724,14.675000190734865,-2.764705090374649,14.225000381469727,-0.029063557549332764
2556,2002-07-10,13.300000190734865,13.949999809265135,13.149999618530273,13.93000030517578,3777600.0,-0.04556872692934588,1.3880633980741521,1.9687522351762996,38.23767501500284,56.21782378861498,1.359792159609686,1.1580369140635849,0.0448171200249039,-0.7291547379531611,22.065152263461414,0.8000001907348615,0.8370523113893071,-1.209249877929686,-3.0459150764878924,0.6274153206285202,-2.1275824772087883,-0.2909172786505838,2.312542914868807,9.677455080407166,-36.20565173448447,0.9183325992791028,7,1.3124999999999982,0.9374999999999982,-0.08750033378601252,-0.3250002861022967,0.4600000381469709,2,0.04699248052909,-2.0612259197122627,13.9350004196167,-2.137250502081253,14.255000114440918,2.7333435058852724,14.675000190734865,0.04699248052909
2557,2002-07-11,13.539999961853027,13.55500030517578,12.80500030517578,13.289999961853027,5753200.0,0.018045095314010107,4.357129719824865,-0.39682532474118565,28.664806453141054,51.4872352125602,0.8493269554153944,1.049003639399082,-0.1643899422130506,-0.9613498650326946,23.239291218975847,0.75,0.608029896319298,-1.0182500839233395,-2.6799050683908625,0.6434049005441835,-1.8490775761571001,-0.18742259168957887,1.8755396647847729,38.78627171622681,-1.7568769444941665,0.8308274922337615,7,0.5525002479553223,0.6975002288818359,-0.3275001049041748,-0.565000057220459,0.6400003433227521,3,0.0856720716898256,1.3880633980741521,13.300000190734865,-2.0612259197122627,13.9350004196167,-2.137250502081253,14.255000114440918,0.0856720716898256
2558,2002-07-12,13.5600004196167,13.899999618530273,13.385000228881836,13.539999961853027,4185000.0,0.0014771386868552838,-2.1212091437158627,0.0800018310546875,30.580150716118183,48.01682548712655,0.6000577859389651,1.0954037472589597,-0.15659895192064077,-0.9719130969623926,23.623925819840437,0.5149993896484375,0.4008600089750409,-1.0047496318817135,-2.648744890720586,0.6392456269571589,-1.8267472613011488,-0.18275200246227818,1.5944852748748986,40.92143064640023,4.165927481680633,0.8219976294194359,7,0.317499637603758,0.6774997711181641,-0.31875061988830566,-0.5850005149841309,0.5299997329711914,4,0.09255155766448553,4.357129719824865,13.539999961853027,1.3880633980741521,13.300000190734865,-2.0612259197122627,13.9350004196167,0.09255155766448553
2559,2002-07-15,13.300000190734865,13.725000381469727,12.3100004196167,13.699999809265135,7410000.0,-0.019174057583781656,5.2888780570508205,-19.999523173755307,25.90420973892263,44.1555449274701,0.7228721047394124,1.401671843167298,0.13132353032517052,-0.702933686689633,24.430575276560727,1.4149999618530273,0.11026736112227908,-1.2484998703002912,-2.9374174782038214,0.44041773760324077,-2.0929586742520563,-0.4040410663485261,1.6195369648251514,43.23143177334709,11.142368000311905,0.8444588039517659,7,0.2049999237060529,0.9374999999999982,-0.06750035285949885,-0.3250002861022967,0.7899999618530256,0,0.09060149672369833,-2.1212091437158627,13.5600004196167,4.357129719824865,13.539999961853027,1.3880633980741521,13.300000190734865,0.09060149672369833
2560,2002-07-16,13.494999885559082,13.75,13.020000457763672,13.050000190734865,5057200.0,0.014661630979528884,-1.89109210054199,-1.1125002980235135,30.460926592889066,40.720714249806434,0.43749170041928487,1.213771750399527,-0.02936614101414925,-0.8795060561410288,24.45320299409707,0.7299995422363281,-0.15036844998528487,-1.018500185012817,-2.7662507925399566,0.7292504225143226,-1.8923754887763877,-0.14462488124924633,1.1113928616877367,72.25609188771767,41.98120343226958,0.8738753037635701,7,0.010000228881835938,0.7425003051757812,-0.28125,-0.5199999809265137,0.555000305175783,1,0.02445349585065082,5.2888780570508205,13.300000190734865,-2.1212091437158627,13.5600004196167,4.357129719824865,13.539999961853027,0.02445349585065082
2561,2002-07-17,13.46500015258789,14.100000381469727,13.149999618530273,13.9350004196167,6279200.0,-0.002223025804045653,1.3750013411041877,-1.0561810996622532,24.40604938467409,37.100043802026505,0.42870365835104884,1.23544283360218,0.04336189455800543,-0.8294696459708071,24.119753495475198,0.9500007629394531,-0.31340166629137123,-1.0029999256134037,-2.8122316733816213,0.8062318221548139,-1.9076157994975134,-0.09838405172929399,0.8658255153433139,64.52512612209908,37.2647221031517,0.904615873884109,7,0.039999961853027344,0.7725000381469727,-0.2512502670288086,-0.49000024795532227,0.9099998474121094,2,0.03639062499557344,-1.89109210054199,13.494999885559082,5.2888780570508205,13.300000190734865,-2.1212091437158627,13.5600004196167,0.03639062499557344
2562,2002-07-18,13.0,13.585000038146973,12.875,13.550000190734865,3355000.0,-0.03453398791818951,1.2903231264526231,1.1702125069242841,24.119530698641157,33.24239352073826,0.784122524648204,1.6466457636039245,0.5401203943147976,-0.3423028805618564,23.141427587918255,0.7100000381469727,-0.47006953406226337,-1.3802500724792477,-3.2978649092294887,0.5373647642709951,-2.339057490854369,-0.4214426541041263,1.1000003814697266,38.54746341273693,12.309302572700815,0.9588074183751214,7,0.48000001907348633,1.2375001907348633,0.18124985694885254,-0.02500009536743164,1.6599998474121094,3,0.05846155606783343,1.3750013411041877,13.46500015258789,-1.89109210054199,13.494999885559082,5.2888780570508205,13.300000190734865,0.05846155606783343
2563,2002-07-19,12.350000381469727,13.0,12.345000267028807,13.0,3649800.0,-0.0499999706561749,1.0153849765396035,1.1818170783937318,24.72648117943433,30.37665385496575,1.1953407795673723,2.1322819936506114,1.2065982291137782,0.33038029930031065,21.198052876922347,0.6549997329711932,-0.6310949157679069,-1.8564997196197517,-3.8511110179794343,0.13811157873993274,-2.853805368799593,-0.8591940704399104,1.75,2.234634788015244,-26.193813597645246,0.997305649179842,7,1.1050000190734863,1.929999828338623,0.6999995708465576,0.6249995231628418,2.2749996185302734,4,0.14817812689721332,1.2903231264526231,13.0,1.3750013411041877,13.46500015258789,-1.89109210054199,13.494999885559082,0.14817812689721332
2564,2002-07-22,12.199999809265135,12.875,12.135000228881836,12.350000381469727,4653200.0,-0.012145794945047639,-4.2857176916972355,0.23077024651762224,25.53672464934418,28.07072826979639,1.1434279216348937,2.1287650374794254,1.3763482562725446,0.49747265201784074,19.58098156653532,0.7399997711181641,-0.7850054588113444,-1.839750289916994,-3.92239906805983,0.24289848822584048,-2.881074678988412,-0.7984259008455759,1.6852005767822291,3.3078664293076536,-27.219392949236692,1.0413243890714174,7,0.9175004959106463,1.992500305175783,0.8425002098083514,0.7750000953674334,2.445000648498537,0,0.15491806335008462,1.0153849765396035,12.350000381469727,1.2903231264526231,13.0,1.3750013411041877,13.46500015258789,0.15491806335008462
2565,2002-07-23,11.649999618530273,12.225000381469727,11.5,12.109999656677244,5559600.0,-0.045081983551931715,1.101445850074428,3.0666552226184773,24.511929822819326,26.54564547066489,1.4921275941722367,2.4819223852361745,1.9402752359655313,1.0656115428708173,18.894373556611296,0.7250003814697266,-1.019324906418241,-2.1840004444122307,-4.359971157684598,-0.008029731139863827,-3.271985801048414,-1.0960150877760473,1.9901727455139167,5.769215250863992,-27.236139111970942,1.0879853566361832,7,1.1500005722045898,2.2250003814697266,1.3550002574920654,1.325000286102295,2.8200006484985334,1,0.20944211278570313,-4.2857176916972355,12.199999809265135,1.0153849765396035,12.350000381469727,1.2903231264526231,13.0,0.20944211278570313
2566,2002-07-24,13.550000190734865,13.595000267028807,11.949999809265135,12.0,8113000.0,0.1630901832118934,1.0060976992611976,-3.369565352600334,44.630070766115246,28.319563727662022,-0.41200818587090815,0.45605627183607034,0.07624437899896641,-0.8120433096498427,17.474478353713067,1.9450006484985334,-1.1313883447470907,-0.1892498970031724,-2.2307310696250937,1.852231275618749,-1.209990483314133,0.8314906893077882,-2.050000190734865,97.8520252716835,60.4308755719156,1.0207405863109604,7,-0.7500000000000018,0.32499980926513494,-0.3375000953674334,-0.4200000762939471,0.8099994659423793,2,0.03690036848426659,1.101445850074428,11.649999618530273,-4.2857176916972355,12.199999809265135,1.0153849765396035,12.350000381469727,0.03690036848426659
2567,2002-07-25,14.135000228881836,14.5,13.25,13.449999809265135,8521600.0,0.04317343394186657,-1.3041473844274218,0.44193570020913214,45.79439349516974,30.010035147556643,-1.0099372608541248,-0.2770374737288641,-0.46863154170571875,-1.369552139877804,16.147279077145548,1.25,-1.1821526362454513,0.4807501316070564,-1.320785231021608,2.2822854942357207,-0.4200175497072749,1.3815178129213876,-2.635000228881836,87.83334096272787,50.507518548529234,0.9007676813143322,7,-1.135000228881836,-0.26000022888183594,-0.8625001907348633,-0.945000171661377,0.439999580383299,3,0.016979113352101338,1.0060976992611976,13.550000190734865,1.101445850074428,11.649999618530273,-4.2857176916972355,12.199999809265135,0.016979113352101338
2568,2002-07-26,13.824999809265135,14.31999969482422,13.744999885559082,14.175000190734865,4748800.0,-0.021931405348213695,-1.254900200832508,-0.5109491490028231,46.59270830751409,32.308757210733475,-0.7357673705385412,-0.09807967253838257,-0.11821938385678088,-1.022407052426388,14.561468718574188,0.5749998092651385,-1.1310569692768286,0.25074973106384135,-1.3506881365333907,1.8521875986610734,-0.5499692027347738,1.0514686648624565,-2.2049998092651357,77.49999364217116,38.78618532031075,0.8007189337986158,7,-0.8249998092651349,0.05000019073486506,-0.24999952316284002,-0.3324995040893537,0.029999732971193183,4,0.060397833610629004,-1.3041473844274218,14.135000228881836,1.0060976992611976,13.550000190734865,1.101445850074428,11.649999618530273,0.060397833610629004
2569,2002-07-29,14.75,14.760000228881836,14.140000343322756,14.25,3377000.0,0.06690779048799378,1.3846128452481317,-1.428569871553819,55.892981634706295,35.13454110426872,-1.601913112598167,-1.070897010764206,-0.997351242308234,-1.907300898410492,13.812358061234441,0.935000419616701,-1.0200420841869438,1.1712499141693122,-0.4434845905728455,2.78598441891147,0.3638826617982325,1.978617166540392,-3.014800000000001,99.69324453436415,55.58471711264376,0.807367252371079,7,-1.619999885559082,-0.9624996185302734,-0.559999942779541,-0.6424999237060547,-0.6800003051757795,0,-0.008474576271186418,-1.254900200832508,13.824999809265135,-1.3041473844274218,14.135000228881836,1.0060976992611976,13.550000190734865,-0.008474576271186418
2570,2002-07-30,14.335000038146973,14.675000190734865,13.25,14.625,9365200.0,-0.028135590634103536,6.307686852755203,-0.5799999237060547,57.72964600244607,38.837162950687826,-1.1792379659581496,-0.693832967253881,-0.5448728983601097,-1.451166877249113,13.677386524687016,1.5,-0.9349630306430683,0.7577499389648441,-0.8539622037669385,2.3694620816966268,-0.04810613240104722,1.5636060103307354,-2.418312024414064,84.87544031068737,34.90748759378569,0.8058560713658911,7,-1.2049999237060547,-0.5474996566772461,-0.14499998092651367,-0.22749996185302734,-0.38000011444091797,1,0.021625421610865336,1.3846128452481317,14.75,-1.254900200832508,13.824999809265135,-1.3041473844274218,14.135000228881836,0.021625421610865336
2571,2002-07-31,14.994999885559082,14.994999885559082,14.25,14.5,4616600.0,0.04604114723793362,2.010101243630128,-1.7068963816276264,60.224874072128046,42.84886776996415,-1.7873417895800188,-1.344395740740394,-1.1702356386740504,-2.0720043755995086,13.981919904762336,0.744999885559082,-0.7772696071875078,1.367999792098999,-0.356161141096921,3.092160725294919,0.5059193255010399,2.230080258696958,-2.907713138917238,100.0,46.609295286228445,0.8620804665979599,7,-1.747499942779541,-1.2074995040893555,-0.7574996948242188,-0.8874998092651367,-0.7349996566772461,2,-0.035011645384264045,6.307686852755203,14.335000038146973,1.3846128452481317,14.75,-1.254900200832508,13.824999809265135,-0.035011645384264045
2572,2002-08-01,14.095000267028807,14.949999809265135,13.789999961853027,14.859999656677244,4490800.0,-0.06001998168716349,1.4550269249089682,-1.5454536697203518,53.34583984523638,46.02879651060883,-0.7997880660590173,-0.4792037959143869,-0.25227400308549974,-1.1424684256432887,14.709361775247439,1.2049999237060547,-0.6804298428423063,0.4745001792907697,-1.2411274765108136,2.190127835092353,-0.38331364861002193,1.3323140071915613,-1.775096469273583,48.42408724617632,-6.27357515060384,0.8578138279007916,8,-0.8475003242492658,-0.30749988555908025,0.198749780654909,0.012499809265138495,0.7799997329711932,3,0.018800949601138095,2.010101243630128,14.994999885559082,6.307686852755203,14.335000038146973,1.3846128452481317,14.75,0.018800949601138095
2573,2002-08-02,13.949999809265135,14.199999809265135,13.630000114440918,14.149999618530273,2121000.0,-0.010287368216860493,2.7999955495227193,0.2614378677570583,54.12436250269277,49.205200716536446,-0.45143281238016897,-0.4124499837107152,-0.08127711248122438,-0.9753408271950068,15.384169309051993,0.569999694824217,-0.553850356161874,0.3657497406005845,-1.285493174043948,2.016992655245117,-0.4598717167216808,1.1913711979228498,-1.416088324485603,40.11460488095456,-15.371132939837103,0.825621457322266,8,-0.7024998664855939,-0.16249942779540838,0.44375038146972834,0.15750026702881037,1.1300001144409197,4,0.04480286799609101,1.4550269249089682,14.095000267028807,2.010101243630128,14.994999885559082,6.307686852755203,14.335000038146973,0.04480286799609101
2574,2002-08-05,13.5,14.125,13.40999984741211,14.100000381469727,2877400.0,-0.03225805128443515,1.2000017606305404,3.000004768376103,50.03073210641714,52.04062319249175,0.22614637757319755,-0.023097243908765108,0.3677818998793825,-0.5060051377078807,16.21664084963203,0.7150001525878906,-0.39244004219214723,-0.04650006294250453,-1.6674196340858387,1.5744195082008297,-0.8569598485141707,0.7639597226291617,-0.7692014431581047,14.326648504042868,-37.42514303478306,0.8104597855716669,8,-0.027500152587890625,-0.059999942779541016,1.1075000762939453,0.6075000762939453,1.8500003814697266,0,0.02629626238787619,2.7999955495227193,13.949999809265135,1.4550269249089682,14.095000267028807,2.010101243630128,14.994999885559082,0.02629626238787619
2575,2002-08-06,13.529999732971193,13.850000381469727,13.470000267028807,13.5,3247800.0,0.002222202442310639,-7.444522151931974,-0.04999952316314792,50.399505660322966,52.681671514070395,0.5485559238414073,-0.08958752164782702,0.34651956821663,-0.5125459673305066,17.169271972073506,0.38000011444091975,-0.175780807738656,0.003749704360963335,-1.6068202942807464,1.614319703002673,-0.8015352949598906,0.8090347036818173,-0.618065069831923,7.570970515519732,-40.8067605519899,0.8052849993208544,8,0.5925002098083478,-0.28249979019165217,1.17625045776367,0.5775003433227521,1.6700000762939418,1,0.039911306172246475,1.2000017606305404,13.5,2.7999955495227193,13.949999809265135,1.4550269249089682,14.095000267028807,0.039911306172246475
2576,2002-08-07,13.925000190734865,13.949999809265135,13.3100004196167,13.9350004196167,2351200.0,0.02919441726233729,31.000762958373837,-0.33334392980886657,55.7346560452712,53.786145130748324,0.2372976285085926,-0.45889136232574934,-0.02949295307472788,-0.8865022615099587,17.274843053842513,0.6399993896484357,0.07125232759594802,0.3675001621246352,-1.2488294111694156,1.983829735418686,-0.4406646245223893,1.1756649487716597,-0.84642030980201,37.50000000000015,-11.620479800197167,0.808164786647025,8,0.19749975204467596,-0.677500247955324,0.8062498569488508,0.18249988555908025,1.1649999618530256,2,0.0021543793580089954,-7.444522151931974,13.529999732971193,1.2000017606305404,13.5,2.7999955495227193,13.949999809265135,0.0021543793580089954
2577,2002-08-08,14.699999809265135,14.800000190734865,13.8100004196167,14.140000343322756,3432600.0,0.05565526807288124,1.6052617709726646,-55.99866488652495,64.34675824733088,55.75881734628352,-0.5019096236297607,-1.2042746349988764,-0.784650611152033,-1.6379728932798994,16.616453302542244,0.9899997711181658,0.41562516601680954,1.0844997882842993,-0.6105205121256443,2.779520088694243,0.2369896380793275,1.932009938489271,-1.4681063279621824,93.28856397107464,36.657795025884354,0.8475101502049719,8,-0.5774998664855939,-1.452499866485594,-0.027499675750730646,-0.5924997329711896,0.6500005722045916,3,-0.029931944632133667,31.000762958373837,13.925000190734865,-7.444522151931974,13.529999732971193,1.2000017606305404,13.5,-0.029931944632133667
2578,2002-08-09,14.8149995803833,14.845000267028807,14.5,14.699999809265135,3367800.0,0.007823113783014035,2.942834410524196,0.20535692998321298,66.0331057690801,56.88549780565839,-0.5159693793838152,-1.2863859219065965,-0.8822539496201287,-1.7310109924464108,16.477978530345162,0.3450002670288068,0.5378030108598484,1.1367496013641354,-0.640543638184349,2.91404284091262,0.2481029815898932,2.0253962211383776,-1.5049991607666016,98.04555767897405,33.23762650044114,0.8886466197742423,8,-0.6924996376037598,-1.5674996376037598,-0.22749924659729004,-0.7074995040893555,0.3450002670288086,4,0.004049977814116534,1.6052617709726646,14.699999809265135,31.000762958373837,13.925000190734865,-7.444522151931974,13.529999732971193,0.004049977814116534
2579,2002-08-12,14.505000114440918,14.609999656677244,14.149999618530273,14.359999656677244,2627800.0,-0.02092470298499749,1.5915528524301423,1.2608760552634595,68.03537908825359,58.030579259637,-0.27309697761962504,-0.9291185658134182,-0.5653551396955194,-1.4008690398052668,15.316703005446113,0.6649999618530273,0.6076887133902211,0.7665001392364506,-1.0382891107527499,2.571289389225651,-0.13589448575815055,1.6688947642310517,-1.0601997375488281,77.8501507240471,5.343953801044563,0.9023946249946005,8,-0.35249996185302734,-1.257500171661377,0.08250021934509277,-0.39750003814697266,-0.039999961853027344,0,0.03964148946766821,2.942834410524196,14.8149995803833,1.6052617709726646,14.699999809265135,31.000762958373837,13.925000190734865,0.03964148946766821
2580,2002-08-13,13.824999809265135,14.5,13.800000190734865,14.5,2740600.0,-0.04688040674324345,1.0740729228625994,-4.655159032911481,52.05376871594831,57.12267866450593,0.3653749923828258,-0.2351859886073715,0.12442360753550652,-0.7046356011706667,14.26183816275555,0.7049999237060529,0.6821549355519352,0.06999983787536479,-1.731446952335606,1.8714466280863356,-0.8307235572301206,0.9707232329808502,-0.2561834716796856,33.55045217214095,-34.27288602013037,0.9007233951054854,8,0.305000305175783,-0.5774998664855939,0.7625005245208758,0.28250026702881037,0.7049999237060582,1,0.11030745701584599,1.5915528524301423,14.505000114440918,2.942834410524196,14.8149995803833,1.6052617709726646,14.699999809265135,0.11030745701584599
2581,2002-08-14,13.954999923706055,14.145000457763672,13.279999732971193,13.829999923706055,3616400.0,0.009403263380430404,2.4257381990134617,-0.18518513285739063,48.55768980946993,56.590661993865204,0.08083771911396376,-0.34424389958254764,0.016230313788000217,-0.81788100847929,13.894636001322613,0.8650007247924787,0.6124024831035353,0.1754999637603767,-1.622665484546566,1.9736654120673194,-0.7235827603930947,1.074582687913848,1.0399999618530273,43.13098788437935,-21.245762413579172,0.8990827241534711,8,0.10750007629394531,-0.7074999809265137,0.632500410079956,0.15250015258789062,0.6949996948242188,2,0.08921532729241632,1.0740729228625994,13.824999809265135,1.5915528524301423,14.505000114440918,2.942834410524196,14.8149995803833,0.08921532729241632
2582,2002-08-15,13.760000228881836,14.425000190734865,13.5,14.225000381469727,4331800.0,-0.013973464413494008,1.1387293306196744,-3.720001220703125,49.46939109792766,56.073442948891305,0.24956471936096492,-0.09421815400842704,0.23363836315158792,-0.6048550168362965,13.0953087418103,0.9250001907348651,0.5496397223362557,-0.057499742507934215,-1.8180334646390826,1.7030339796232141,-0.9377666035735093,0.8227671185576408,1.2006996536254881,30.670947738665248,-30.722021571127527,0.8802668610655746,8,0.30249977111816406,-0.5125002861022949,0.6649999618530273,0.3474998474121094,0.9099998474121094,3,0.09665696959179004,2.4257381990134617,13.954999923706055,1.0740729228625994,13.824999809265135,1.5915528524301423,14.505000114440918,0.09665696959179004
2583,2002-08-16,14.18000030517578,14.295000076293945,13.675000190734865,13.760000228881836,3734000.0,0.030523260850852107,-1.1016939837713835,-0.9032256741347164,44.92882737405556,55.50656464529557,-0.15017084135315883,-0.3900898413121592,-0.15683784453915095,-1.0036446620626496,11.74144899994951,0.6199998855590803,0.41350370912357803,0.2710003376007055,-1.3533493555416793,1.8953500307430904,-0.5411745089704869,1.083175184171898,0.7470855743408222,67.66921983700047,10.661581638769249,0.8121748465711928,8,-0.11750030517577947,-0.9325003623962385,-0.015000104904173028,-0.07250022888183416,0.2100000381469762,4,0.08251058188390092,1.1387293306196744,13.760000228881836,2.4257381990134617,13.954999923706055,1.0740729228625994,13.824999809265135,0.08251058188390092
2584,2002-08-19,14.09000015258789,14.300000190734865,13.96500015258789,14.074999809265135,2271000.0,-0.00634697818412866,-1.8510683197045785,0.035715096661690746,47.686497392299174,55.20511928218182,0.03612057616072484,-0.15940859448907574,-0.03339878804339236,-0.8957758592031251,10.122116224253022,0.33500003814697443,0.393247568669711,0.08650016784667969,-1.32521070963789,1.4982110453312494,-0.6193552708956052,0.7923556065889645,0.8041440039978021,66.39346248582186,12.37757730015452,0.7058554387422846,8,-0.027500152587890625,-0.8425002098083496,-0.03250002861022949,0.017499923706054688,0.9399995803833026,0,0.07594036076910138,-1.1016939837713835,14.18000030517578,1.1387293306196744,13.760000228881836,2.4257381990134617,13.954999923706055,0.07594036076910138
2585,2002-08-20,14.09000015258789,14.350000381469727,14.024999618530273,14.050000190734865,2083600.0,0.0,-6.222150403187352,2.66660308983363,40.23732605728755,53.483193727961414,0.13847223028515998,0.034533327923226054,-0.004589702126203576,-0.8802007066530386,7.85967763507725,0.3250007629394531,0.37621225117452717,-0.03549985885620188,-0.9105630785406813,0.8395633608282775,-0.4730314686984425,0.4020317509860387,0.7718611155255122,70.74236644400378,21.611927730803828,0.43753160984223977,8,-0.027500152587890625,-0.8425002098083496,-0.21875,0.05249977111816406,0.9049997329711914,1,0.026614620009860257,-1.8510683197045785,14.09000015258789,-1.1016939837713835,14.18000030517578,1.1387293306196744,13.760000228881836,0.026614620009860257
2586,2002-08-21,14.050000190734865,15.0,13.774999618530273,15.0,3005600.0,-0.0028388900936724415,1.5789486892998723,-23.750017881411495,49.403972439188465,51.82288419372336,0.22134490030697762,0.12006864428077435,0.06999016587709583,-0.8223050018344811,7.162014269130721,1.2250003814697266,0.43502421452886963,-0.10049982070922603,-0.9339131524079427,0.7329135109894906,-0.5172064865585835,0.3162068451401314,-0.7700004577636719,36.66667938232433,-12.034552096585784,0.4167066658493582,8,0.08999967575073065,-0.8000001907348651,-0.17875003814697443,0.09249973297118963,1.689999580383299,2,0.03416366802278481,-6.222150403187352,14.09000015258789,-1.8510683197045785,14.09000015258789,-1.1016939837713835,14.18000030517578,0.03416366802278481
2587,2002-08-22,14.375,14.550000190734865,14.029999732971193,14.074999809265135,3091000.0,0.023131658708407166,-1.666666666666691,-0.31578973785997694,55.37294944897868,50.63842238037876,-0.1727732420307131,-0.19608232698945116,-0.2017555765477379,-1.1282955493768956,7.447776973836348,0.5200004577636719,0.5026909380049442,0.21250000000000036,-0.6268637275683453,1.051863727568346,-0.20718186378417158,0.6321818637841723,-1.060600261688231,52.83018188911027,2.91710496914731,0.41968186378417255,8,-0.2350001335144043,-1.125,-0.5037498474121094,-0.2325000762939453,1.4049997329711932,3,0.01913040824558432,1.5789486892998723,14.050000190734865,-6.222150403187352,14.09000015258789,-1.8510683197045785,14.09000015258789,0.01913040824558432
2588,2002-08-23,14.65999984741211,14.8100004196167,14.335000038146973,14.375,3617200.0,0.019826076341711962,-1.6027434483839782,0.949998887380666,65.30343207094333,50.334872711788734,-0.5387246495452604,-0.4377629532675815,-0.4571386381637019,-1.3894819750913285,7.839268202830457,0.47500038146972656,0.49979678092632795,0.4557498455047604,-0.3959064893407138,1.3074061803502346,0.029921678082022396,0.8815780129274984,-1.3118881038665755,72.24489414607639,17.093819033192247,0.42582816742273755,8,-0.5199999809265137,-1.4099998474121094,-0.8012497425079346,-0.5174999237060547,1.4799995422363281,4,0.0006821438598856311,-1.666666666666691,14.375,1.5789486892998723,14.050000190734865,-6.222150403187352,14.09000015258789,0.0006821438598856311
2589,2002-08-26,14.625,14.725000381469727,14.350000381469727,14.6899995803833,2143800.0,-0.0023874384567805773,4.555506891119604,-0.22806882520646224,64.42688432392768,51.70966333489755,-0.5418992223726935,-0.434905795293675,-0.3986044570512064,-1.3302312819718853,8.018944737300204,0.375,0.3472333294049861,0.42699999809265066,-0.40949257723141486,1.2634925734167162,0.0087537104306179,0.8452462857546834,-1.243850491325377,69.38776463480903,7.878643965910584,0.41824628766203287,8,-0.4850001335144043,-1.375,-0.7574996948242188,-0.4825000762939453,3.174999237060547,0,-0.01606835259331585,-1.6027434483839782,14.65999984741211,-1.666666666666691,14.375,1.5789486892998723,14.050000190734865,-0.01606835259331585
2590,2002-08-27,14.645000457763672,14.875,14.574999809265135,14.649999618530273,2486200.0,0.0013675526676015792,-3.137920601930943,0.07691066214768842,60.52632239386814,53.03951139983069,-0.48427721902982057,-0.4537552779963345,-0.4127285522569011,-1.3245006974289328,8.06771943869763,0.30000019073486506,0.1606560747435033,0.4315004348754883,-0.42688293798505583,1.2898838077360324,0.0023087484452162244,0.8606921213057603,-1.231473939262541,71.02045455607058,6.206893220692038,0.4291916864302716,8,-0.3950004577636719,-1.3950004577636719,-0.9900002479553223,-0.5025005340576172,2.5499992370605504,1,0.026288785467631914,4.555506891119604,14.625,-1.6027434483839782,14.65999984741211,-1.666666666666691,14.375,0.026288785467631914
2591,2002-08-28,14.470000267028807,14.699999809265135,14.375,14.635000228881836,2923000.0,-0.011949483459530619,1.203395090664,33.00553223960356,45.92199349066482,52.64535611013481,-0.2553997684046685,-0.33740218394425625,-0.2395671942399158,-1.1253242158174022,8.352243867618672,0.32499980926513494,-0.031769928944132886,0.28275022506713654,-0.5041388770282182,1.0696393271624913,-0.11069432598054085,0.6761947761148139,-1.024744278897698,52.071052664248874,-8.76302307632524,0.3934445510476771,8,-0.13250017166137518,-0.9950003623962385,-1.1325001716613752,-0.5950002670288068,3.0999994277954155,2,0.03628193564906379,-3.137920601930943,14.645000457763672,4.555506891119604,14.625,-1.6027434483839782,14.65999984741211,0.03628193564906379
2592,2002-08-29,14.359999656677244,14.5,14.149999618530273,14.274999618530273,3327600.0,-0.007601977078204314,-1.0895542782963679,-0.5151518654451763,41.91829773740384,52.31085281717351,-0.05737208465673582,-0.2176917219226926,-0.14497195976338695,-0.9928987285426256,8.18722583029684,0.35000038146972656,-0.01930196900946335,0.15949964523315252,-0.629769817766995,0.9487691082333001,-0.23513508626692214,0.5541343767332272,-0.8836487883087578,28.96550726239028,-26.03954998999198,0.3946347315000741,8,0.0275001525878924,-0.23499965667724432,-1.0224995613098127,-0.4849996566772443,3.1700010299682635,3,0.09610028881854715,1.203395090664,14.470000267028807,-3.137920601930943,14.645000457763672,4.555506891119604,14.625,0.09610028881854715
2593,2002-08-30,14.574999809265135,14.75,14.265000343322756,14.274999618530273,1797000.0,0.01497215583065259,-2.0312597789255253,3.529412424687865,51.286758518551736,52.71088183120158,-0.23518097716206832,-0.40419072743031315,-0.4076913588849447,-1.1857525079065976,7.899449903057909,0.4849996566772443,0.020570620416267005,0.34324979782104315,-0.45371330006240207,1.1402128957044884,-0.05523175112067946,0.7417313467627658,-1.0681759582640176,58.62068511926818,6.236648071251402,0.39848154894172266,8,-0.18749999999999822,-0.44999980926513494,-1.137499809265135,-0.6999998092651349,3.0250005722045916,4,0.08267581059864271,-1.0895542782963679,14.359999656677244,1.203395090664,14.470000267028807,-3.137920601930943,14.645000457763672,0.08267581059864271
2594,2002-09-03,13.854999542236328,14.425000190734865,13.765000343322756,13.765000343322756,2801000.0,-0.049399675914308605,-13.666793824374592,0.29999713897886565,50.543473190533376,53.85600929045111,0.5006249083696268,0.3623465544060043,0.26458832399971044,-0.45132007419490705,7.4756863346691125,0.8099994659423793,0.054738207601987554,-0.39450044631957937,-1.1367792923695905,0.3477783997304318,-0.7656398693445858,-0.023361023294572902,-0.31831216825523256,8.108038445974186,-44.730913337730236,0.37113942302500563,9,0.5275006294250488,0.2700004577636719,-0.4174995422363281,0.020000457763671875,3.8600006103515625,1,0.1649224051178344,-2.0312597789255253,14.574999809265135,-1.0895542782963679,14.359999656677244,1.203395090664,14.470000267028807,0.1649224051178344
2595,2002-09-04,14.06999969482422,14.170000076293945,13.729999542236328,13.875,3034400.0,0.015517875113057578,1.2278482235120283,2.1666825613801475,52.02108474121753,54.14679954623211,0.3156872193185656,0.20013726284042832,-0.004032725084170963,-0.6559999970675179,7.045850156667551,0.4400005340576172,0.09684743979002519,-0.20650029182433904,-0.8741126430813111,0.461112059432633,-0.5403064674528242,0.1273058838041461,-0.5040460683227472,33.333333333333506,-19.87712652723274,0.33380617562848564,9,0.23250007629394354,0.055000305175779474,-0.6112494468688983,-0.19499969482422053,4.345001220703123,2,0.2651030293631378,-13.666793824374592,13.854999542236328,-2.0312597789255253,14.574999809265135,-1.0895542782963679,14.359999656677244,0.2651030293631378
2596,2002-09-05,13.954999923706055,14.100000381469727,13.850000381469727,14.010000228881836,2765600.0,-0.008173402531093887,1.127654048438413,-0.28205328846981237,53.52621344221426,53.941606656591624,0.4646577727033421,0.33465785766765777,0.06522045107971941,-0.5332398348728766,6.434288726418577,0.25,0.1247607089718592,-0.3230000495910641,-0.9874142957091792,0.34141419652705096,-0.6552071726501225,0.00920707346799432,-0.36036536973461075,22.058851028658836,-32.59808883724596,0.3322071230590577,9,0.3474998474121094,0.18499994277954102,-0.4962496757507324,-0.07999992370605469,4.190000534057617,3,0.23217483259274108,1.2278482235120283,14.06999969482422,-13.666793824374592,13.854999542236328,-2.0312597789255253,14.574999809265135,0.23217483259274108
2597,2002-09-06,14.260000228881836,14.300000190734865,13.960000038146973,14.25,4056600.0,0.02185598759177787,6.555546136565672,-0.1818213344430573,51.509431653619956,52.408939943555694,0.15827338796282753,-0.005266266646057005,-0.2954983148416961,-0.8267911836053408,6.702381255355242,0.34500026702881037,0.2041379706161628,0.0040002346038825465,-0.630022847711686,0.6380233169194511,-0.31301130655390175,0.32101177576166684,-0.6372583659898208,51.9608283125208,-1.0067652162818277,0.3170115411577843,9,0.042499542236328125,-0.12000036239624023,-0.7425000667572021,-0.38500022888183594,3.780000686645508,4,0.23211777088463137,1.127654048438413,13.954999923706055,1.2278482235120283,14.06999969482422,-13.666793824374592,13.854999542236328,0.23211777088463137
2598,2002-09-09,14.875,14.94499969482422,14.265000343322756,14.265000343322756,6882800.0,0.04312761299067569,-1.2295073253172661,60.998569521266276,62.36219786557252,52.17953033707179,-0.4727344411955201,-0.6488050523987603,-0.9470014468609467,-1.4176281249907792,7.232213069167553,0.6849994659423846,0.2532224425253222,0.6159999847412116,-0.029621787313518055,1.2616217567959414,0.2931890987138459,0.9388108707685774,-1.2247129743658256,94.23870896846189,41.1943760786868,0.32281088602736485,9,-0.5375003814697266,-0.7350001335144043,-1.3574998378753662,-1.0,2.719999313354492,0,0.1784874411190258,6.555546136565672,14.260000228881836,1.127654048438413,13.954999923706055,1.2278482235120283,14.06999969482422,0.1784874411190258
2599,2002-09-10,15.079999923706055,15.104999542236328,14.6850004196167,14.875,3997000.0,0.013781507476037236,2.2941216069652115,0.3360656378443206,64.64496240041443,52.63715700446583,-0.6776693763224433,-0.8522120684312853,-1.1622132139608148,-1.599023742179039,7.4814575325443124,0.4199991226196289,0.25761619953331305,0.7922499179840088,0.05569691400173227,1.5288029219662853,0.42397341599287053,1.160526419975147,-1.4027186385845631,98.18184592507102,45.41913349718648,0.36827650199113804,9,-0.6625003814697266,-0.8875002861022949,-1.562499761581421,-1.2049999237060547,2.719999313354492,1,0.16710878451678113,-1.2295073253172661,14.875,6.555546136565672,14.260000228881836,1.127654048438413,13.954999923706055,0.16710878451678113
2600,2002-09-11,15.350000381469727,15.420000076293945,15.050000190734865,15.149999618530273,3265200.0,0.017904539730084768,1.1764689382804594,0.9756138408433276,68.00553500709705,55.09088383962496,-0.9355297657611619,-1.0562604151838695,-1.4299884431147731,-1.844568253976412,7.519803594171543,0.36999988555908025,0.20201512382028852,0.9860003471374519,0.14308799786365967,1.828912696411244,0.5645441725005558,1.407456521774348,-1.6156103660636418,95.5414198451767,39.0596299222416,0.4214561746368962,9,-0.7750005722045898,-1.0000004768371582,-1.8937504291534424,-1.4750003814697266,2.8500003814697266,2,0.15407164249801286,2.2941216069652115,15.079999923706055,-1.2295073253172661,14.875,6.555546136565672,14.260000228881836,0.15407164249801286
2601,2002-09-12,15.199999809265135,15.399999618530273,14.864999771118164,15.274999618530273,4221000.0,-0.009772024005007207,2.2923086854838948,-0.37499761582331276,62.008722713064124,57.323153281364995,-0.7499548105108058,-0.8518816280579458,-1.267692948838942,-1.66538670479048,6.936184982080312,0.5349998474121094,0.147965837933544,0.7737497806549047,-0.1240831815491159,1.6715827428589254,0.3248332995528944,1.222666261756915,-1.3644731902057785,84.93148895338155,26.83164822411868,0.44891648110201005,9,-0.6249999999999982,-0.8499999046325666,-1.514999866485594,-1.324999809265135,2.849999427795412,3,0.21151323332928662,1.1764689382804594,15.350000381469727,2.2941216069652115,15.079999923706055,-1.2295073253172661,14.875,0.21151323332928662
2602,2002-09-13,15.09000015258789,15.100000381469727,14.869999885559082,15.03499984741211,2643800.0,-0.0072368196090498715,5.133284166624281,-0.7333392673219312,56.59509238348213,57.91296815524615,-0.5872728781318006,-0.6715642967620212,-1.1536766255977113,-1.526389787585675,6.682350592423372,0.3299999237060529,0.11167706312336989,0.5972501277923588,-0.2897583958342338,1.4842586514189513,0.1537458659790616,1.040754389605656,-1.159405126094459,71.42857142857139,14.493476466780955,0.44350426181329655,9,-0.5150003433227539,-0.7400002479553223,-1.4050002098083496,-1.2150001525878906,3.1599998474121094,4,0.2024519731135892,2.2923086854838948,15.199999809265135,1.1764689382804594,15.350000381469727,2.2941216069652115,15.079999923706055,0.2024519731135892
2603,2002-09-16,15.350000381469727,15.5,15.079999923706055,15.09000015258789,3003400.0,0.01722996860521886,-1.999993188057302,4.727250658898599,60.40171962269003,59.008328869930224,-0.8110710546902276,-0.8847799138198464,-1.4210632059222679,-1.7542292731263593,6.602633515328329,0.4200000762939453,0.15498817321279112,0.7987503528594964,-0.15334930497758137,1.750850010696574,0.3227005239409575,1.2748001817780352,-1.330041051988264,81.59512935457863,25.151463755636996,0.47604982891853853,9,-0.7350006103515625,-0.9600005149841309,-1.6650004386901855,-1.4750003814697266,2.674999237060547,0,0.17524433011121898,5.133284166624281,15.09000015258789,2.2923086854838948,15.199999809265135,1.1764689382804594,15.350000381469727,0.17524433011121898
2604,2002-09-17,15.15999984741211,15.600000381469727,15.029999732971193,15.574999809265135,3197600.0,-0.012377884647285287,1.4516098599435103,-1.5961522943183,57.045130289301,59.566556153050605,-0.4654343910174923,-0.6435001326773033,-1.2272692073580647,-1.5347623933651633,6.570361653175283,0.5700006484985334,0.22062852481076511,0.5552498340606693,-0.40790564653626227,1.5184053146576009,0.07367209376220352,1.036827574359135,-1.0216372642891631,40.13603147252382,-13.86628500689259,0.48157774029846606,9,-0.4349994659423828,-0.7199997901916504,-1.4749999046325684,-1.2849998474121094,3.9150009155273438,1,0.16062001915904034,-1.999993188057302,15.350000381469727,5.133284166624281,15.09000015258789,2.2923086854838948,15.199999809265135,0.16062001915904034
2605,2002-09-18,14.46500015258789,14.850000381469727,14.4399995803833,14.75,5092200.0,-0.04584430750788293,-1.4477587296526357,0.6867466833961868,49.94011842002173,59.168101150584775,0.32574396335497546,0.08541327466118886,-0.5261576672687251,-0.814437781850966,6.235152099489774,0.7200002670288086,0.2236568496330147,-0.15849986076355016,-1.0936560969076172,0.7766563753805169,-0.6260779788355837,0.3090782573084834,-0.18047378963026617,2.1552202533976677,-49.939546600669466,0.46757811807203364,9,0.315000057220459,-0.02500009536743164,-0.7650001049041748,-0.5900001525878906,4.909999847412109,2,0.23055645000294045,1.4516098599435103,15.15999984741211,-1.999993188057302,15.350000381469727,5.133284166624281,15.09000015258789,0.23055645000294045
2606,2002-09-19,14.529999732971193,14.989999771118164,14.364999771118164,14.375,3603000.0,0.004493576197555305,-6.142849357769167,-0.5438590033596186,52.058111771524665,59.229065608129744,0.39212136944422227,0.061364021275453595,-0.5636930012978691,-0.8498049204748046,6.832382503653187,0.625,0.28858142198813397,-0.11750025749206294,-1.0145453377837264,0.7795448227996005,-0.5660227976378938,0.3310222826537679,1.0700006484985334,13.360314194991311,-39.93921068501776,0.4485225401458314,9,0.40250062942504705,-0.0899996757507342,-0.8412497043609637,-0.6549997329711932,4.519999504089354,3,0.25258094269887454,-1.4477587296526357,14.46500015258789,1.4516098599435103,15.15999984741211,-1.999993188057302,15.350000381469727,0.25258094269887454
2607,2002-09-20,14.649999618530273,14.664999961853027,14.199999809265135,14.529999732971193,4076800.0,0.00825876722397867,5.199978383464646,0.7741941438143144,50.92936548172363,57.9587508988132,0.37242516606759146,-0.03897553531684572,-0.6620050717685544,-0.9446824069655548,7.362281595937864,0.4650001525878924,0.3422469884487018,-0.011250352859496715,-0.899091694208149,0.8765909884891556,-0.455171023533822,0.43267031781482856,0.925300750732422,32.14283038159908,-19.637446983142986,0.4439206706743261,9,0.2500004768371582,-0.09999942779541016,-0.9949996471405029,-0.7749996185302734,4.104999542236328,4,0.23208189126706413,-6.142849357769167,14.529999732971193,-1.4477587296526357,14.46500015258789,1.4516098599435103,15.15999984741211,0.23208189126706413
2608,2002-09-23,14.670000076293945,14.774999618530273,14.399999618530273,14.399999618530273,2589600.0,0.0013652189955264404,-1.7777730682829653,2.250005960470195,62.21889492771235,57.68918784629075,0.35792727653348066,-0.06133296037084435,-0.6602829247910673,-0.9411051724369255,7.719814438326004,0.375,0.4075604128945809,0.008250093460082653,-0.8795995472578326,0.8960997341779979,-0.4356747268988741,0.4521749138190394,0.8502882705688481,33.57143392368028,-22.752698568941348,0.44392482035895725,9,0.23000001907348633,-0.03249979019165039,-1.0150001049041748,-0.7950000762939453,4.055000305175781,0,0.24403544001960653,5.199978383464646,14.649999618530273,-6.142849357769167,14.529999732971193,-1.4477587296526357,14.46500015258789,0.24403544001960653
2609,2002-09-24,14.390000343322756,14.670000076293945,14.25,14.670000076293945,3597400.0,-0.01908655293217454,2.0000034059829495,-1.037034289831723,54.7058910977042,56.211449634135974,0.5920141717146326,0.21097530823817046,-0.35298446852202225,-0.6376391958926177,8.002655388918143,0.4200000762939453,0.4572807449946872,-0.2599996566772447,-1.1560790398956495,0.6360797265411602,-0.708039348286448,0.18804003493195864,1.077476462036131,24.050701674966444,-33.728296175912504,0.4480396916092026,9,0.509999752044676,0.27499961853027166,-0.7350003719329852,-0.5150003433227557,4.574999809265135,1,0.25260591997791226,-1.7777730682829653,14.670000076293945,5.199978383464646,14.649999618530273,-6.142849357769167,14.529999732971193,0.25260591997791226
2610,2002-09-25,15.029999732971193,15.09000015258789,14.600000381469727,14.600000381469727,6928200.0,0.044475286614250154,-1.279072140026215,-1.5357134342185643,63.69426442070912,56.398732046096534,-0.10968549489171231,-0.42024837419897487,-0.9639718302867752,-1.2484561619218812,8.318743606903857,0.6999998092651349,0.43539495294561625,0.3607497692108179,-0.5512769293166944,1.2727764677383302,-0.09526358005293822,0.8167631184745741,0.3867779925439443,93.25838241896739,29.68205817086387,0.45601334926375586,9,-0.12999963760376154,-0.36499977111816584,-1.3749997615814227,-1.1549997329711932,3.7850008010864205,2,0.2691284831559093,2.0000034059829495,14.390000343322756,-1.7777730682829653,14.670000076293945,5.199978383464646,14.649999618530273,0.2691284831559093
2611,2002-09-26,14.994999885559082,15.675000190734865,14.81999969482422,15.05500030517578,10850200.0,-0.0023286658705210517,-3.170725977339848,-0.13953607001310278,60.05471560020821,56.78313462573276,-0.11937669051173039,-0.36248501049269777,-0.8988013620842281,-1.1801893603869598,9.219852069762686,0.8550004959106445,0.38321517049455167,0.2994999408721917,-0.6185811998326027,1.217581081576986,-0.15954062948020464,0.758540511224588,-0.7950000762939471,53.89829631784825,-10.686826167886963,0.45904057035239687,9,-0.05749988555908203,-0.29250001907348633,-1.3399999141693115,-1.119999885559082,4.205000877380371,3,0.292097375649804,-1.279072140026215,15.029999732971193,2.0000034059829495,14.390000343322756,-1.7777730682829653,14.670000076293945,0.292097375649804
2612,2002-09-27,15.739999771118164,15.899999618530273,14.949999809265135,14.994999885559082,6691800.0,0.049683220489821656,-1.2754485409925695,-12.416577922594344,61.42668171716816,56.897019302897,-0.852083496930403,-1.0527740936526175,-1.5893609720195165,-1.890445847843175,10.32871068842518,0.9499998092651385,0.3062065156134377,0.9754998207092278,-0.03880274888202351,1.9898023903004791,0.46834853591360215,1.4826511055048535,-1.5104999542236346,90.30303730890385,28.2515644643114,0.5071512847956253,9,-0.690000057220459,-0.9250001907348633,-2.044999837875366,-1.864999771118164,3.6599998474121094,4,0.21029221817499688,-3.170725977339848,14.994999885559082,-1.279072140026215,15.029999732971193,2.0000034059829495,14.390000343322756,0.21029221817499688
2613,2002-09-30,15.779999732971193,15.850000381469727,15.050000190734865,15.524999618530273,5706600.0,0.002541293674376499,3.050619403219294,0.34228208538522925,59.66850595848884,57.18850548836232,-0.9215884408182848,-1.0517958958563458,-1.5523787782296505,-1.8992685542493497,11.394305232220322,0.8000001907348615,0.2681529578224886,0.9552497863769549,-0.15067439031501806,2.061173963068928,0.4022876980309693,1.5082118747229405,-1.4836799240112342,92.727277981678,33.790076192805586,0.5529620883459865,9,-0.7300000190734881,-0.9650001525878924,-2.0849997997283953,-1.9049997329711932,4.279999732971193,0,0.18852975146630446,-1.2754485409925695,15.739999771118164,-3.170725977339848,14.994999885559082,-1.279072140026215,15.029999732971193,0.18852975146630446
2614,2002-10-01,16.139999389648438,16.139999389648438,15.600000381469727,15.899999618530273,5252200.0,0.02281366684215147,3.4999960263532253,0.9411751506243693,60.64688953004152,58.378146722808964,-1.2605124501770018,-1.2984015542439078,-1.8247901399037882,-2.2233658135094956,12.389505130282053,0.5399990081787109,0.2718351762885636,1.200999450683593,0.04587554414874262,2.3561233572184417,0.6234374974161678,1.7785614039510182,-1.7795323883056664,100.0,43.80545551468603,0.5775619532674245,10,-0.9699997901916504,-1.2049999237060547,-2.4449994564056396,-2.2649993896484375,3.614999771118164,1,0.16016115796628894,3.050619403219294,15.779999732971193,-1.2754485409925695,15.739999771118164,-3.170725977339848,14.994999885559082,0.16016115796628894
2615,2002-10-02,17.799999237060547,18.5,17.5,18.5,25402600.0,0.10285005639323441,1.857139743107667,-2.9166726271368284,74.90421690433934,60.91660284867726,-2.6794677630809147,-2.8086313049753002,-3.3583756053966702,-3.8373661195730246,14.04528831502503,2.3600006103515625,0.2811319132228949,2.6744993209838874,1.0155529770329963,4.333445664934779,1.8450261490084419,3.503972492959333,-3.3327602924194366,80.97824171495506,27.244779121491334,0.8294731719754455,10,-1.4499993324279785,-1.6849994659423828,-4.104999303817749,-3.924999237060547,1.7849998474121094,2,0.06544949244164844,3.4999960263532253,16.139999389648438,3.050619403219294,15.779999732971193,-1.2754485409925695,15.739999771118164,0.06544949244164844
2616,2002-10-03,17.194999694824222,17.665000915527344,17.075000762939453,17.5,10406600.0,-0.03398873978470085,-1.1651454489458801,0.43571424678884074,68.41644959374969,62.85961219445793,-1.8513749084228444,-2.0537502911523475,-2.692637506607589,-3.189577757524674,15.536635419421813,0.7249984741210938,0.30824606278414457,1.907499790191654,0.10338937848308305,3.711610201900223,1.0054445843373685,2.8095549960459394,-2.4051398657544016,63.23942999829425,11.259135587268538,0.9020552058542848,10,-0.8199996948242223,-1.0799999237060582,-3.4449996948242223,-3.3199996948242223,2.2499999999999964,3,0.09421348461675283,1.857139743107667,17.799999237060547,3.4999960263532253,16.139999389648438,3.050619403219294,15.779999732971193,0.09421348461675283
2617,2002-10-04,17.569999694824222,17.700000762939453,17.254999160766598,17.254999160766598,7493200.0,0.02180866569674178,-1.82540220767657,-1.0327876028716865,69.03945170414956,63.61745183628429,-1.9764599108131105,-2.285223482298292,-3.020148304904126,-3.52085047376357,17.44860898041434,0.5050010681152308,0.4396105332024476,2.116999816894534,0.11349692765816854,4.1205027061309,1.1152483722763513,3.118751261512717,-2.4833286520799867,73.04346792489036,23.784406396620525,1.0017514446181823,10,-1.1949996948242223,-1.4549999237060582,-3.6637496948242223,-3.6949996948242223,1.9300003051757777,4,0.09277183246596166,-1.1651454489458801,17.194999694824222,1.857139743107667,17.799999237060547,3.4999960263532253,16.139999389648438,0.09277183246596166
2618,2002-10-07,17.530000686645508,18.0,17.5,17.799999237060547,6166600.0,-0.0022765514441356327,-2.030303730890385,-0.8571368020780789,70.8626963344632,65.4126524181464,-1.6629868222164692,-2.146154403341603,-2.9221519934587015,-3.4353959779189687,18.9706606346801,0.5,0.5708120171066309,1.9442507743835442,-0.24154115712670787,4.130042705893796,0.8513548086284182,3.0371467401386703,-2.1702633273208107,66.55174341553568,15.472007720261999,1.0928959657551263,10,-0.9800004959106445,-1.4150009155273438,-3.2737507820129395,-3.655000686645508,2.094999313354492,0,0.10667420756630919,-1.82540220767657,17.569999694824222,-1.1651454489458801,17.194999694824222,1.857139743107667,17.799999237060547,0.10667420756630919
2619,2002-10-08,17.600000381469727,17.850000381469727,17.469999313354492,17.850000381469727,6501800.0,0.003993137026945259,2.040008544921875,0.9259308970944566,81.0089258695516,67.33650369024001,-1.3742837139731208,-2.126720067535164,-2.9619652868565183,-3.4621054187354066,20.339603573766787,0.3800010681152344,0.7178262904233819,1.8882504463195797,-0.459331155142511,4.23583204778167,0.7144596455885335,3.062041247050626,-1.989042010891005,36.8420982184685,-19.582471927525923,1.1737908007310456,10,-0.9400005340576172,-1.4850006103515625,-3.343750476837158,-3.7250003814697266,2.020000457763672,1,0.1397726722246373,-2.030303730890385,17.530000686645508,-1.82540220767657,17.569999694824222,-1.1651454489458801,17.194999694824222,0.1397726722246373
2620,2002-10-09,17.71500015258789,17.875,17.5,17.604999542236328,4148400.0,0.006534077762818891,-1.3437522351763107,-0.44000244140625,81.1949313438111,69.68541655064033,-1.1939159157095922,-2.1665347891105213,-3.031441234928616,-3.5349421328811275,21.377688883869094,0.375,0.8381899660883221,1.885000228881836,-0.6189082750772172,4.388908732840891,0.6330459769023093,3.1369544808613625,-1.872918451655467,69.18918027243147,7.01500244048767,1.2519542519795273,10,-0.9900002479553223,-1.6000003814697266,-3.461250066757202,-3.8400001525878906,1.8099994659423828,2,0.11515658992984523,2.040008544921875,17.600000381469727,-2.030303730890385,17.530000686645508,-1.82540220767657,17.569999694824222,0.11515658992984523
2621,2002-10-10,18.415000915527344,18.5,17.375,17.625,6332600.0,0.03951457843127337,1.3437522351763107,7.181786655569427,83.11348209205201,72.09506103673853,-1.5173360429964085,-2.754553488265117,-3.698122525190122,-4.193869813795077,22.94366048575995,1.125,1.0492890362398022,2.4242509365081784,-0.31143594576706235,5.159937818783419,1.0564074953705571,3.792094377645798,-2.360285750669515,93.17276890150583,26.07623076938374,1.3678434411376201,10,-1.640000820159912,-2.2400007247924805,-4.201251029968262,-4.627500534057617,1.4599990844726562,3,0.06353505896156553,-1.3437522351763107,17.71500015258789,2.040008544921875,17.600000381469727,-2.030303730890385,17.530000686645508,0.06353505896156553
2622,2002-10-11,18.145000457763672,18.565000534057614,17.815000534057614,18.5,8026800.0,-0.014661984487658097,2.092779613025057,-0.4493659883917448,79.27549967091394,74.27361589367466,-0.9725878392640475,-2.3652106176372953,-3.3682389316184302,-3.887382270866844,24.608677617621886,0.75,1.1824492089938161,2.001500463485719,-0.860655935268813,4.863656862240253,0.5704222641084513,3.4325786628629853,-1.8946625060944697,64.70589178125465,-6.357412477336354,1.4310781993772668,10,-1.0625,-1.882500171661377,-3.923750638961792,-4.357500076293945,1.7399997711181676,4,0.07164503743532946,1.3437522351763107,18.415000915527344,-1.3437522351763107,17.71500015258789,2.040008544921875,17.600000381469727,0.07164503743532946
2623,2002-10-14,18.040000915527344,18.170000076293945,17.80500030517578,17.850000381469727,3900200.0,-0.005786692730084919,-1.6071348287818203,-0.5352134621377376,81.68404722345707,76.61107785960972,-0.5736155504418257,-2.159045388041804,-3.1986671835745657,-3.7415053140663197,25.818301303530276,0.36499977111816406,1.3581490749778418,1.7620008945465102,-1.1944187183970065,4.718420507490029,0.28379108807475006,3.2402107010182686,-1.5581967056193022,55.882404796899685,-20.25491494567637,1.478209806471759,10,-0.2200002670288086,-1.6575007438659703,-3.818751096725464,-4.252500534057617,1.9599990844726562,0,0.08093120900099349,2.092779613025057,18.145000457763672,1.3437522351763107,18.415000915527344,-1.3437522351763107,17.71500015258789,0.08093120900099349
2624,2002-10-15,17.594999313354492,18.350000381469727,17.485000610351562,18.174999237060547,5115400.0,-0.024667493325337464,-1.1625066459400757,-3.052622596998444,73.04582007000465,76.40458932246142,0.11117373911909212,-1.6045314444744196,-2.6784259357422435,-3.2688163054965074,26.73551195510211,0.8649997711181641,1.4786079290144727,1.195249319076538,-1.7678600731912795,4.158358711344354,-0.2863053770573707,2.676804015210447,-0.9048754710314952,18.48732895979028,-53.192292651578896,1.4815546961339081,10,0.22500133514404297,-1.2124991416931188,-3.3562495708465576,-3.8074989318847656,2.730001449584961,1,0.11537372923366651,-1.6071348287818203,18.040000915527344,2.092779613025057,18.145000457763672,1.3437522351763107,18.415000915527344,0.11537372923366651
2625,2002-10-16,17.799999237060547,18.049999237060547,17.565000534057614,17.625,5018800.0,0.011651033345051687,-2.2881472094345905,-0.3017228622071973,74.45509607167641,77.07555004223106,-0.1048525504232245,-1.6304658568148298,-2.8052199472851136,-3.440025197711414,28.770915853230804,0.48499870300293324,1.6281647955093241,1.23349928855896,-1.645331324999411,4.112329902117333,-0.20591601822022554,2.6729145953381455,-0.9223877255640893,35.714205573622934,-36.63602698535843,1.4394153067791862,10,0.11000061035155895,-1.4174990653991735,-3.494999647140503,-4.01249885559082,2.7450008392333984,2,0.10224728540344596,-1.1625066459400757,17.594999313354492,-1.6071348287818203,18.040000915527344,2.092779613025057,18.145000457763672,0.10224728540344596
2626,2002-10-17,18.200000762939453,18.30500030517578,18.049999237060547,18.25,4992200.0,0.022471996799083183,2.187516391292945,-0.28571117166212534,72.82004081512771,77.4956154990064,-0.38811733836273987,-1.8355313530303476,-3.1334890654201253,-3.8008522330132664,30.79096809558775,0.5050010681152344,1.7726244471519568,1.4500007629394531,-1.3490200616132917,4.249021587492196,0.050490350663082495,2.8495111752158255,-1.1536503491868793,66.20372250901156,-3.715503909812284,1.3995104122763717,10,-0.23000049591064453,-1.8175005912780797,-3.7375009059906006,-4.7400007247924805,1.779998779296875,3,0.07280213187072526,-2.2881472094345905,17.799999237060547,-1.1625066459400757,17.594999313354492,-1.6071348287818203,18.040000915527344,0.07280213187072526
2627,2002-10-18,18.049999237060547,18.2450008392334,17.799999237060547,18.174999237060547,3719400.0,-0.00824184173576259,2.358462047819891,2.5000381475547417,70.63634839334571,77.47046572777114,-0.18200756338234925,-1.4943671013121431,-2.9370035723316033,-3.616382045612898,33.021475523542904,0.44500160217285156,1.6842424737114392,1.1299992561340346,-1.5421162090364042,3.8021147213044735,-0.20605847645118303,2.466056988719254,-0.8517838112774676,65.31777759647548,-1.6454816530500977,1.336057732585219,10,-0.07999897003173828,-1.6674990653991735,-3.5874993801116943,-4.589999198913574,1.9500007629394531,4,0.10110807978275882,2.187516391292945,18.200000762939453,-2.2881472094345905,17.799999237060547,-1.1625066459400757,17.594999313354492,0.10110807978275882
2628,2002-10-21,18.25,18.274999618530273,17.934999465942386,18.0,3533800.0,0.011080375146432564,1.2666734483679176,-2.0,69.75654534414402,76.22020122494808,-0.3007644926268256,-1.4887400377373048,-3.090945296562868,-3.7824769508529137,35.2168662181238,0.3400001525878871,1.6775397630983448,1.1510000228881836,-1.3613499166333831,3.6633499624097485,-0.10517494687259799,2.407174992648967,-0.9151060633894659,88.43925919882516,24.595146961420674,1.2561749697607827,10,-0.2799997329711914,-1.8674998283386266,-3.7875001430511475,-4.789999961853027,1.3500003814697266,0,0.08958905363736114,2.358462047819891,18.049999237060547,2.187516391292945,18.200000762939453,-2.2881472094345905,17.799999237060547,0.08958905363736114
2629,2002-10-22,18.024999618530273,18.364999771118164,17.424999237060547,18.25,7402000.0,-0.012328788025738446,3.1318711722021706,-0.9000015258789062,52.88092345850507,73.07420034880298,-0.010211976606015583,-1.0302743770136686,-2.8115570245500834,-3.5281274735150827,37.43891102410056,0.9400005340576172,1.6330563135888951,0.7442496776580825,-1.4485457442882357,2.9370450996044006,-0.3521480333150784,1.8406473886312433,0.5400009155273402,63.82979155126199,2.06409195022394,1.0963977109731595,10,-0.054999351501464844,-1.6424994468689,-3.5224997997283936,-4.524999618530273,2.9250011444091797,1,0.10957006509111733,1.2666734483679176,18.25,2.358462047819891,18.049999237060547,2.187516391292945,18.200000762939453,0.10957006509111733
2630,2002-10-23,19.075000762939453,19.299999237060547,18.5,18.5,17027400.0,0.05825249190739212,-1.7826023498503978,-2.555554613656593,71.60917735949651,71.7959442674079,-0.9465490855429444,-1.8569005732846477,-3.7719260167107507,-4.53710670094673,39.45862400236483,1.2749996185302734,1.6102756162221894,1.5920007705688484,-0.4689151586348821,3.6529166997725806,0.5615428059669831,2.6224587351707136,-1.6500015258789062,88.00008138020833,25.329382819717196,1.030457964601866,10,-0.7125015258789062,-2.3250012397766113,-4.49250054359436,-5.52500057220459,1.9249992370605469,2,0.06553079685472984,3.1318711722021706,18.024999618530273,1.2666734483679176,18.25,2.358462047819891,18.049999237060547,0.06553079685472984
2631,2002-10-24,19.375,19.6299991607666,19.149999618530273,19.350000381469727,8841800.0,0.015727351248310928,-1.2588152928557645,0.04347753975572701,71.11108830723126,70.88878744922094,-1.2248587253429832,-1.9098557964454592,-3.9811499967977646,-4.7888135795523485,40.918822017471136,0.5549983978271484,1.5463844618924334,1.6730000019073472,-0.19672151783928626,3.5427215216539825,0.7381392420340305,2.607860761780664,-1.9500007629394531,88.43541180999173,25.95828418440359,0.9348607598733175,10,-0.8475008010864258,-2.460000514984131,-4.764999866485596,-5.824999809265137,2.020000457763672,3,0.06038710071194564,-1.7826023498503978,19.075000762939453,3.1318711722021706,18.024999618530273,1.2666734483679176,18.25,0.06038710071194564
2632,2002-10-25,19.049999237060547,19.424999237060547,19.020000457763672,19.299999237060547,5959400.0,-0.016774232925907295,-1.6129159283323489,-10.000152590218967,66.66662483891085,69.22018496204913,-0.8470611721695214,-1.3957230763114197,-3.56099254021402,-4.415722515069799,42.10756442215599,0.404998779296875,1.465893701840649,1.1824992656707778,-0.53583410073864,2.9008326320801956,0.3233325824660689,2.0416659488754867,-1.5368000030517592,73.69614767463486,11.249694280327851,0.8591666832047083,10,-0.5225000381469727,-2.1349997520446777,-4.363749027252197,-5.499999046325684,2.060001373291012,4,0.048818915612685476,-1.2588152928557645,19.375,-1.7826023498503978,19.075000762939453,3.1318711722021706,18.024999618530273,0.048818915612685476
2633,2002-10-28,18.7549991607666,19.19499969482422,18.375,19.100000381469727,4993800.0,-0.015485568929579863,2.065420294195241,1.3800048828125,62.06893390339783,68.00053094353726,-0.4916778453133581,-0.9132379628715093,-3.1858417013695366,-4.072981143220609,42.96457006367489,0.8199996948242188,1.2874358871886962,0.7387492179870598,-0.7131204939454676,2.1906189299195873,0.012814362020797887,1.4646840739533218,-1.1571279296875012,60.31745894442738,-5.146036006995509,0.7259348559662632,10,-0.22749996185302734,-1.8149995803833008,-4.029999017715454,-5.204998970031738,2.835000991821289,0,0.06638234577145719,-1.6129159283323489,19.049999237060547,-1.2588152928557645,19.375,-1.7826023498503978,19.075000762939453,0.06638234577145719
2634,2002-10-29,18.725000381469727,18.975000381469727,18.405000686645508,18.975000381469727,3976200.0,-0.0015995084318440878,3.55999755859375,0.7246351172047767,60.74466846065409,66.47715009786812,-0.3179696187230121,-0.7163767575771729,-3.071486795044901,-3.9927752620128274,43.52584222325963,0.5699996948242188,1.1408699711963024,0.5795003890991204,-0.6046534439782683,1.763654222176509,-0.012576527439573937,1.1715773056378147,-1.0458440332031245,27.888495260501443,-35.571008925167746,0.5920769165386943,10,-0.19750118255615234,-1.7850008010864258,-3.9562501907348633,-5.175000190734863,2.994998931884762,1,0.046728971010644216,2.065420294195241,18.7549991607666,-1.6129159283323489,19.049999237060547,-1.2588152928557645,19.375,0.046728971010644216
2635,2002-10-30,18.96500015258789,19.06999969482422,18.674999237060547,18.700000762939453,3015000.0,0.012817076968162144,-1.5079199767486922,-1.05999755859375,56.48583165690801,64.66223796917704,-0.4194442482057248,-0.9113477935075949,-3.222602380225174,-4.183297210774482,42.27543006214662,0.3950004577636719,0.9939129406797242,0.7612501144409194,-0.4652034644758025,1.9877036933576413,0.14802332498255666,1.3744769038992821,-1.2078100918212868,47.01199578711239,-12.1648115606043,0.6132267894583612,10,-0.4375009536743164,-1.8500003814697266,-4.182500123977661,-5.414999961853027,2.405000686645508,2,0.10466652224522632,3.55999755859375,18.725000381469727,2.065420294195241,18.7549991607666,-1.6129159283323489,19.049999237060547,0.10466652224522632
2636,2002-10-31,18.815000534057614,19.1200008392334,18.57999992370605,18.875,4828800.0,-0.007909286439410246,-1.0377366638716108,-0.22641360050672152,58.13105970225946,63.272761447945236,-0.19336734575658454,-0.668008062098945,-2.9823394694486023,-3.9813954476551796,41.62505883575267,0.5400009155273473,0.9449104909527364,0.5302504539489696,-0.6277627800923256,1.6882636879902648,-0.048756163071676184,1.1092570709696155,-0.9828981092910105,41.90484321582812,-15.887976276361137,0.5790066170206473,10,-0.2875013351440394,-1.5900011062622035,-4.032500505447384,-5.26500034332275,2.439998626708988,3,0.11613071506361372,-1.5079199767486922,18.96500015258789,3.55999755859375,18.725000381469727,2.065420294195241,18.7549991607666,0.11613071506361372
2637,2002-11-01,19.200000762939453,19.299999237060547,18.649999618530273,18.725000381469727,5164800.0,0.02046240860769255,-1.0799924316637217,-7.916743491114387,63.18180044822636,62.54223423728773,-0.44486736043881336,-0.9745996845268863,-3.2812189544442454,-4.304702314838295,40.9865488211725,0.6499996185302734,0.87934298714395,0.8337506294250474,-0.34176225873331134,2.009263517583406,0.24599418534586803,1.4215070735042268,-1.2959824687328485,89.18934523244928,29.86789554016171,0.5877564440791788,11,-0.6725015640258789,-1.910001277923584,-4.380000829696655,-5.6125006675720215,2.0,4,0.11432289622931102,-1.0377366638716108,18.815000534057614,-1.5079199767486922,18.96500015258789,3.55999755859375,18.725000381469727,0.11432289622931102
2638,2002-11-04,19.399999618530273,19.549999237060547,19.100000381469727,19.25,4553800.0,0.010416606648103066,1.0,0.3157884169822155,71.72080840316225,64.63555478669407,-0.5191811943884304,-1.0828374073562443,-3.4001852413891474,-4.455109919510285,40.208996363411046,0.4499988555908203,0.8131295063905739,0.9402495384216323,-0.2525512499658866,2.133050326809151,0.34384914422787105,1.5366499326153935,-1.4269420896612672,86.89958004960778,21.48703539720198,0.5964003941937602,11,-0.39750003814697266,-2.059999942779541,-4.4674999713897705,-5.699999809265137,1.7100009918212855,0,0.08814438275493286,-1.0799924316637217,19.200000762939453,-1.0377366638716108,18.815000534057614,-1.5079199767486922,18.96500015258789,0.08814438275493286
2639,2002-11-05,20.059999465942386,20.09000015258789,19.280000686645508,19.55500030517578,6128200.0,0.03402061136030654,1.8672520364725225,3.366669633660998,74.51191968122055,64.95808171133007,-0.9612444985460371,-1.6328056057338394,-3.968684225918391,-5.064290778042549,39.63146105100428,0.8099994659423828,0.7905331677206391,1.4772494316101117,0.1571837273868013,2.797315135833422,0.8172165794984565,2.137282283721767,-2.020664271797475,98.01319986105433,27.652498539963304,0.6600328521116546,11,-0.827499389648441,-2.2149991989135778,-5.127499818801883,-6.35999965667725,1.0400009155273402,1,0.07627122270083397,1.0,19.399999618530273,-1.0799924316637217,19.200000762939453,-1.0377366638716108,18.815000534057614,0.07627122270083397
2640,2002-11-06,19.7549991607666,20.11000061035156,19.559999465942386,19.825000762939453,5434000.0,-0.015204402457418276,-1.3913041675477829,-0.13861726436651273,67.22035383313593,64.52577788087504,-0.614236086930962,-1.2302111009811227,-3.5744854116557647,-4.718830391369121,39.01163101279893,0.5500011444091726,0.7618456329038814,1.070249176025392,-0.28235628720057093,2.422854639251355,0.39394644441241056,1.7465519076383735,-1.5926240691151108,76.79730128989092,5.666602290407155,0.6763027316129818,11,-0.5124988555908203,-1.1624984741210938,-4.702499628067017,-5.934999465942383,1.1200008392333984,2,0.09946850093977089,1.8672520364725225,20.059999465942386,1.0,19.399999618530273,-1.0799924316637217,19.200000762939453,0.09946850093977089
2641,2002-11-07,19.584999084472656,19.864999771118164,19.450000762939453,19.76000022888184,3499200.0,-0.008605420577874057,1.155837721883964,2.4999591291790924,66.92392391466176,64.55436666706957,-0.45965235174842434,-1.0203787878650346,-3.3097815196437423,-4.511822108632202,37.8581193914093,0.41499900817871094,0.8717357806596198,0.8417491912841797,-0.561972284044149,2.2454706666125084,0.13988845362001356,1.5436099289483458,-1.2668139513251617,64.04101580616141,-7.501736859910849,0.7018607376641646,11,-0.342498779296875,-0.9924983978271484,-3.35249924659729,-4.584999084472656,1.9800014495849574,3,0.09114127333178801,-1.3913041675477829,19.7549991607666,1.8672520364725225,20.059999465942386,1.0,19.399999618530273,0.09114127333178801
2642,2002-11-08,19.44499969482422,19.725000381469727,19.26000022888184,19.5,2157000.0,-0.007148296971809964,-1.1882399404008779,0.3142854028838859,63.3519564502077,64.69692472782623,-0.28801792169712215,-0.8200368026163858,-3.0712063408931414,-4.341320405882481,36.464166528780204,0.4650001525878871,0.8029309141300303,0.6367498397827163,-0.7707198497259746,2.044219529291407,-0.06698500497163096,1.3404846845370635,-0.9834693235003975,34.15834011606509,-33.79109601843834,0.7037348447543459,11,-0.1874990463256836,-0.7624998092651403,-3.1999998092651367,-4.444999694824219,1.8899993896484375,4,0.09308302876570163,1.155837721883964,19.584999084472656,-1.3913041675477829,19.7549991607666,1.8672520364725225,20.059999465942386,0.09308302876570163
2643,2002-11-11,19.5,19.59499931335449,19.149999618530273,19.165000915527344,2167200.0,0.002828506353251381,-1.4383432793704016,-6.090858648911083,67.13125354720452,65.4065452929985,-0.25281228121045274,-0.8011234263148275,-3.031890487341194,-4.382273752618691,34.936776443628794,0.4449996948242152,0.7148351526612053,0.6187501907348647,-0.7722996866379184,2.0098000681076478,-0.07677474795152861,1.314275129421258,-0.906592009553961,36.45833540293705,-30.68981677119814,0.6955249386863923,11,-0.15499973297119496,-0.7574996948242188,-3.255000114440918,-4.275000095367432,2.125,0,0.08717952630458736,-1.1882399404008779,19.44499969482422,1.155837721883964,19.584999084472656,-1.3913041675477829,19.7549991607666,0.08717952630458736
2644,2002-11-12,19.625,19.899999618530273,19.399999618530273,19.549999237060547,3022200.0,0.0064102564102563875,-1.6666666666666667,0.22388348630121388,58.13608999984196,65.58990733110228,-0.26454097455023273,-0.8076518494475344,-3.035965911013868,-4.487726845260296,34.10826846750333,0.5,0.669783485071271,0.6422501564025893,-0.6460798711878581,1.9305801839930368,-0.001914857392634417,1.286415170197813,-0.9102645999615184,49.47915528384714,-14.410437772942764,0.6441650137952242,11,-0.27999973297119496,-0.8824996948242188,-3.2925000190734863,-3.75,2.2250003814697266,1,0.07566882090963367,-1.4383432793704016,19.5,-1.1882399404008779,19.44499969482422,1.155837721883964,19.584999084472656,0.07566882090963367
2645,2002-11-13,19.6200008392334,19.88999938964844,19.325000762939453,19.325000762939453,3278600.0,-0.000254734306578408,-2.830498173471721,3.933294339046844,53.97084381551686,65.1276611214642,-0.17529297661870302,-0.6949416665481394,-2.9145382197516554,-4.466683855071565,33.179123820455565,0.5649986267089879,0.6716168173564014,0.5462509155273452,-0.6436709994285472,1.7361728304832376,-0.04871004195059925,1.1412118730052896,-0.7936442223698705,62.666829427083336,1.8043690353383184,0.5949609574779456,11,-0.24000072479248047,-0.8775005340576172,-3.2325010299682617,-3.7450008392333984,2.469999313354492,2,0.07543320483844362,-1.6666666666666667,19.625,-1.4383432793704016,19.5,-1.1882399404008779,19.44499969482422,0.07543320483844362
2646,2002-11-14,19.524999618530273,19.729999542236328,19.28499984741211,19.690000534057614,3910000.0,-0.0048420599714325,2.63266640716232,-0.5593249927262027,58.31875262636442,64.58732247459065,0.03465758227139304,-0.5223672383096662,-2.6981045334067737,-4.350918854339252,31.96109330162844,0.44499969482421875,0.6872779373074742,0.38499975204467773,-0.7461849897484178,1.5161844938377733,-0.18059261885186828,0.9505921229412237,-0.5959514821877043,50.0,-8.857428180275633,0.5655923708965478,11,0.0800008773803711,-0.7824993133544922,-3.1049997806549072,-3.6499996185302734,2.5799999237060547,3,0.06914214636852045,-2.830498173471721,19.6200008392334,-1.6666666666666667,19.625,-1.4383432793704016,19.5,0.06914214636852045
2647,2002-11-15,19.875,19.9950008392334,19.479999542236328,19.5,4263600.0,0.017925756123321923,-1.4819284860740878,-2.27271466222782,69.24401429660398,64.31212312941751,-0.23414808425146916,-0.7680090739901928,-2.929934315610261,-4.684136616123791,31.319414595831084,0.5150012969970703,0.7274853073782168,0.6437500953674302,-0.40892492372929823,1.6964251144641587,0.11741258581906422,1.1700876049157962,-0.8514756657367109,85.79873776589982,26.00544684103002,0.5263375095483643,11,-0.24499988555908203,-1.1075000762939453,-3.3999998569488525,-4.0,2.0550003051757812,4,0.08503147341170392,2.63266640716232,19.524999618530273,-2.830498173471721,19.6200008392334,-1.6666666666666667,19.625,0.08503147341170392
2648,2002-11-18,19.88500022888184,20.049999237060547,19.799999237060547,19.825000762939453,3295200.0,0.0005031561701553944,-3.5453505106375602,0.15999857584636365,70.06920575082228,63.818488248262156,-0.18787285787250596,-0.6843244042290699,-2.8390376340223433,-4.670579165467839,30.63893202563866,0.25,0.7786508140521171,0.57200031280518,-0.41149176073324867,1.5554923863436088,0.08025427603596569,1.0637463495743944,-0.774557792531489,78.43148499052604,13.999239757801817,0.4917460367692137,11,-0.2550001144409215,-1.1175003051757848,-3.212499856948856,-3.962500095367435,1.7849998474121058,0,0.0729192275031898,-1.4819284860740878,19.875,2.63266640716232,19.524999618530273,-2.830498173471721,19.6200008392334,0.0729192275031898
2649,2002-11-19,20.0,20.07999992370605,19.84499931335449,19.88500022888184,3615400.0,0.005783242131983002,-1.4102428670636953,1.9166799122610092,68.7160954047028,63.98468175621403,-0.34897727946433577,-0.6785660578522581,-2.8563326829247444,-4.748898502519337,30.970215222066805,0.2350006103515625,0.779311781510188,0.5882500648498521,-0.23412930110790953,1.4106294308076137,0.1770603818709695,0.9994397478287347,-0.8095929097295524,89.937117480669,22.3387740335059,0.4111896829788815,11,-0.38500022888183594,-1.2325000762939453,-2.898749589920044,-4.077499866485596,1.0400009155273438,1,0.08125000000000004,-3.5453505106375602,19.88500022888184,-1.4819284860740878,19.875,2.63266640716232,19.524999618530273,0.08125000000000004
2650,2002-11-20,20.325000762939453,20.450000762939453,19.709999084472656,19.924999237060547,4401200.0,0.016250038146972567,1.2769228963461154,3.4782810608197714,75.68027133651265,64.95760924753078,-0.6533244036870549,-0.9540321115348007,-3.0865419801248635,-5.030246270707938,30.5889099688602,0.7400016784667969,0.7357773800815721,0.8507508277893052,-0.050121757611325535,1.751623413189936,0.4003145350889916,1.3011871204896188,-1.061026191062517,89.27039469806614,17.661002607447287,0.45043629270031477,11,-0.5250005722045898,-1.3875007629394531,-3.223750352859497,-4.402500629425049,0.8449993133544922,2,0.07503072872257666,-1.4102428670636953,20.0,-3.5453505106375602,19.88500022888184,-1.4819284860740878,19.875,0.07503072872257666
2651,2002-11-21,20.545000076293945,20.73500061035156,20.125,20.424999237060547,4292000.0,0.010824074051482446,1.4399931335711358,0.3000009536706784,74.2342251936388,66.16675021902313,-0.8077727775543444,-1.1403500255878853,-3.2024033152065243,-5.199042124583354,30.03010078990245,0.610000610351559,0.6183248274162736,1.0122501373291009,-0.005815575373308235,2.03031585003151,0.5032172809778963,1.5212829936803054,-1.1624228853107574,84.86052809955311,14.835630442641786,0.5090328563512041,11,-0.6024999618530273,-1.4650001525878906,-3.3987500667572057,-4.622499942779541,0.7150001525878942,3,0.07520078221253734,1.2769228963461154,20.325000762939453,-1.4102428670636953,20.0,-3.5453505106375602,19.88500022888184,0.07520078221253734
2652,2002-11-22,19.979999542236328,20.625,19.80500030517578,20.5,8031200.0,-0.02750063431294647,1.1298680710028683,-4.333306842565366,59.2356637600872,65.28946246489899,-0.17757567853255907,-0.5292381494293252,-2.5341368986715516,-4.589196368509018,29.411855984412437,0.8199996948242188,0.5500612888478713,0.4007495880126939,-0.6094003192691595,1.4108994952945473,-0.10432536562823458,0.9058245416536224,-0.4351315409289356,26.341468860951796,-39.832552969956566,0.5050749536409274,11,0.030000686645507812,-0.8999996185302734,-2.8037493228912354,-4.057499408721924,1.5150012969970703,4,0.1063563587930969,1.4399931335711358,20.545000076293945,1.2769228963461154,20.325000762939453,-1.4102428670636953,20.0,0.1063563587930969
2653,2002-11-25,20.0,20.0,19.790000915527344,19.875,3206200.0,0.0010010239350302097,2.3599853515625,-0.2403844037706782,48.80001159667077,64.25212042010219,-0.13319981042981865,-0.47556644188887276,-2.4568918149607697,-4.570965238898227,29.882110842023156,0.20999908447265625,0.49490134770028504,0.35850000381469727,-0.5893011460090207,1.3063011536384153,-0.11540057109716173,0.8324005787265563,-0.31231608560730706,28.292730128248166,-32.45538219824954,0.4739005749118582,11,0.010000228881835938,-0.9200000762939453,-2.8237497806549072,-4.077499866485596,1.8999996185302734,0,0.09650001525878915,1.1298680710028683,19.979999542236328,1.4399931335711358,20.545000076293945,1.2769228963461154,20.325000762939453,0.09650001525878915
2654,2002-11-26,19.600000381469727,19.979999542236328,19.56999969482422,19.96999931335449,4918000.0,-0.019999980926513672,1.1025666105872687,-2.9599914550780966,47.01351240106783,63.47908359627452,0.2937741754483518,-0.007012453298134602,-1.9561644708401644,-4.127965672953991,30.19273444158236,0.43000030517578125,0.46174734305963483,-0.08524961471557546,-0.9301130751736615,0.7596138457425106,-0.5076813449446185,0.33718211551346755,1.1350002288818324,2.5751642119463862,-53.82363110243885,0.422431730229043,11,0.4099998474121094,-0.5200004577636719,-2.423750162124634,-3.6775002479553223,2.7349987030029297,1,0.10561222727226283,2.3599853515625,20.0,1.1298680710028683,19.979999542236328,1.4399931335711358,20.545000076293945,0.10561222727226283
2655,2002-11-27,20.950000762939453,20.96999931335449,19.674999237060547,19.725000381469727,9441800.0,0.06887756914260312,1.0474350256248712,-3.3108213994824687,68.07948512218142,64.56360942914307,-0.9473494696702964,-1.2655627367485067,-3.165267871514697,-5.421569893972814,30.825097159816462,1.369998931884762,0.4421500103071665,1.1655007362365737,0.2168900001398768,2.1141114723332706,0.6911953681882252,1.6398061042849221,-1.3800010681152344,98.57153172398503,41.35738071993331,0.47430536804834816,11,-0.725001335144043,-1.277501106262207,-3.7737505435943604,-5.027500629425049,1.5099983215332031,2,0.004295949847749059,1.1025666105872687,19.600000381469727,2.3599853515625,20.0,1.1298680710028683,19.979999542236328,0.004295949847749059
2656,2002-11-29,21.0,21.149999618530273,20.82999992370605,20.989999771118164,2668200.0,0.0023865983407980185,1.0645177168382487,0.008163449606307795,71.09904648131834,64.76972411633356,-0.8561500273686349,-1.2052689215958523,-3.0729795930977986,-5.4041705394053,31.72403673021511,0.3199996948242223,0.47684047825460496,1.1062499999999993,0.12504281156026664,2.087457188439732,0.615646405780133,1.5968535942198656,-1.4300003051757812,90.50635279915498,29.121003945737982,0.4906035942198671,11,-0.6400003433227539,-1.2375001907348633,-3.4437506198883057,-4.710000514984131,1.0949993133544886,4,0.008095241728283131,1.0474350256248712,20.950000762939453,1.1025666105872687,19.600000381469727,2.3599853515625,20.0,0.008095241728283131
2657,2002-12-02,21.395000457763672,21.5,21.0049991607666,21.0049991607666,4308400.0,0.01880954560779391,-1.538457400243553,38.999237078008775,73.54036943315042,65.15540896992557,-1.1318947650000304,-1.5045321004585261,-3.3220374820605514,-5.7326233653736836,32.582504337096424,0.5,0.5479080041614246,1.391500473022461,0.25783296430133973,2.525167981743582,0.8246667186619021,1.9583342273830198,-1.761800765991211,94.5596100707992,28.781018439328832,0.5668337543605598,12,-0.8600006103515625,-1.4575004577636719,-3.67375111579895,-4.940001010894775,1.0149993896484375,0,-0.006309896050170183,1.0645177168382487,21.0,1.0474350256248712,20.950000762939453,1.1025666105872687,19.600000381469727,-0.006309896050170183
2658,2002-12-03,21.11000061035156,21.280000686645508,20.88500022888184,21.280000686645508,3383600.0,-0.013320861945048224,3.6470621234390186,-0.43589618189199486,67.74193695405862,65.04716914207623,-0.731812693741734,-1.1434816174916982,-2.89204254253632,-5.382376891957566,33.117280930159986,0.5100002288818324,0.614279678582303,1.0210005760192828,-0.17712386786660872,2.2191250199051744,0.4219383540763353,1.6200627979622304,-1.364792900085444,79.792780933632,11.458678074123839,0.5990622219429461,12,-0.5750007629394496,-1.172500610351559,-3.3887512683868373,-4.6550011634826625,1.3999996185302805,1,0.018237812304612078,-1.538457400243553,21.395000457763672,1.0645177168382487,21.0,1.0474350256248712,20.950000762939453,0.018237812304612078
2659,2002-12-04,21.59000015258789,21.78499984741211,21.01000022888184,21.325000762939453,2713800.0,0.02273801650204388,1.3664154591622684,-1.558819239529189,71.13732372892244,64.54239718567732,-1.075670234385825,-1.584203144215948,-3.2094532620424943,-5.789524775311911,33.30115652699932,0.7749996185302699,0.6342723551156908,1.4245000839233413,0.051547017189577105,2.7974531506571054,0.7380235505564592,2.1109766172902233,-1.7395049049377427,90.75831097547747,20.810628477027464,0.686476533366883,12,-0.9125003814697266,-1.494999885559082,-3.856250762939453,-5.02500057220459,0.5450000762939489,2,0.01435847446741323,3.6470621234390186,21.11000061035156,-1.538457400243553,21.395000457763672,1.0645177168382487,21.0,0.01435847446741323
2660,2002-12-05,21.71999931335449,21.825000762939453,21.3799991607666,21.549999237060547,4069000.0,0.006021267246309581,1.342095356646305,0.6415111994011498,73.37593011181649,64.44703106547483,-1.102967936182246,-1.643715507091958,-3.1926330189864522,-5.848290323116991,33.48781966233923,0.44500160217285156,0.6616290502025137,1.4562492370605433,-0.06612053701075027,2.978619011131837,0.6950643500248965,2.21743412409619,-1.7147436977233852,89.44709939482435,16.27490117741489,0.761184887035646,12,-1.0224990844726527,-1.5174989700317347,-3.986249923706051,-5.067499637603756,-0.01999855041503551,3,0.028314907484368046,1.3664154591622684,21.59000015258789,3.6470621234390186,21.11000061035156,-1.538457400243553,21.395000457763672,0.028314907484368046
2661,2002-12-06,21.3700008392334,21.75,21.125,21.475000381469727,5307600.0,-0.016114110735993226,-1.1008360260552905,-0.6176440889048587,65.9212091986654,65.18986944753908,-0.6969253708480565,-1.2154492493326892,-2.6957267335153823,-5.427891272181151,33.70166014793717,0.625,0.6871306319417876,1.017000675201416,-0.5465595329308037,2.5805608833336358,0.23522057113530792,1.798780779267524,-1.182770708871459,51.595780297911276,-19.153923559041104,0.7817801040661096,12,-0.6725006103515625,-1.1675004959106445,-3.5487513542175293,-4.690001487731934,0.5,4,0.05100599917797477,1.342095356646305,21.71999931335449,1.3664154591622684,21.59000015258789,3.6470621234390186,21.11000061035156,0.05100599917797477
2662,2002-12-09,21.2549991607666,21.84000015258789,21.149999618530273,21.290000915527344,3643000.0,-0.005381454092208693,-4.6326381266008045,0.33335149863760216,64.2708244754194,66.90884865628892,-0.4269429016242441,-1.0096600812011687,-2.4561418999514046,-5.235018298896925,34.35006197113842,0.6900005340576172,0.6609513216131369,0.8114990234374986,-0.7402575313875488,2.363255578262546,0.03562074602497489,1.5873773008500223,-0.9039919671469114,38.74334674802002,-29.752653524032276,0.7758782774125246,12,-0.5499992370605469,-1.0099992752075195,-3.3787498474121094,-4.574999809265137,1.3299999237060547,0,0.03952012165394003,-1.1008360260552905,21.3700008392334,1.342095356646305,21.71999931335449,1.3664154591622684,21.59000015258789,0.03952012165394003
2663,2002-12-10,21.200000762939453,21.26000022888184,20.5049991607666,21.26000022888184,4998400.0,-0.002587551164371149,24.166926280316304,1.7141845131056543,62.658241600821526,68.647151900706,-0.20542624726422787,-0.8651272817670375,-2.275920314051831,-5.091299213909011,34.76922510440446,0.7550010681152379,0.6291153354458423,0.6715005874633775,-0.8485655803181089,2.191566755244864,-0.08853249642736571,1.4315336713541207,0.6399993896484375,52.06000642926028,-13.156919177686241,0.7600330838907435,12,-0.4425010681152344,-0.7300004959106445,-3.2912514209747314,-4.520001411437988,1.6849994659423864,1,0.057075426458847334,-4.6326381266008045,21.2549991607666,-1.1008360260552905,21.3700008392334,1.342095356646305,21.71999931335449,0.057075426458847334
2664,2002-12-11,21.11000061035156,21.1299991607666,20.825000762939453,20.93000030517578,2909400.0,-0.004245290063631835,1.7727454006346344,-3.0000317894266,58.712545238695995,67.60638080254095,0.13554695228361524,-0.6937386874939264,-2.0707665926846524,-4.909805929273265,34.85371545677186,0.375,0.6898357174482115,0.507250404357908,-0.9715061381180838,1.9860069468338999,-0.2321278668800879,1.246628675595904,0.7299995422363317,45.31842697431841,-16.15959686205351,0.7393782712379967,12,0.062499046325687146,-0.6150007247924769,-2.9387509822845423,-4.430001258850094,0.9200000762939489,2,0.06631925997405097,24.166926280316304,21.200000762939453,-4.6326381266008045,21.2549991607666,-1.1008360260552905,21.3700008392334,0.06631925997405097
2665,2002-12-12,21.100000381469727,21.21999931335449,20.690000534057614,21.11000061035156,2180800.0,-0.0004737199712314677,3.608732429406785,-0.05555673292924004,56.46100747130317,65.97993202365038,0.18893027034698662,-0.5978264231092751,-1.996869725527663,-4.798659927996827,35.00550796395288,0.529998779296875,0.7985684599157707,0.4232501983642578,-0.9953381153803917,1.8418385121089074,-0.28604395850806696,1.1325443552365826,0.7132997512817383,44.56934671571954,-13.374648333893582,0.7092941568723248,12,0.07249927520751953,-0.6050004959106445,-2.5612502098083496,-4.190000534057617,1.3999996185302734,3,0.0490521245829485,1.7727454006346344,21.11000061035156,24.166926280316304,21.200000762939453,-4.6326381266008045,21.2549991607666,0.0490521245829485
2666,2002-12-13,20.875,21.049999237060547,20.774999618530273,21.049999237060547,2331000.0,-0.010663524995351392,2.142866485013624,17.499523173761702,61.31480286541297,64.62153573834621,0.4406765741895349,-0.2809037886741237,-1.6897658921021161,-4.503132880225017,35.253303149656276,0.3250007629394531,0.9514814190315697,0.13074979782104634,-1.181581546241457,1.4430811418835496,-0.5254158742102035,0.7869154698522962,0.9121341133117689,27.71539807836554,-32.81225894342995,0.656165672031251,12,0.2974996566772461,-0.38000011444091797,-1.9574995040893555,-3.9549999237060547,1.5650005340576136,4,0.03952099463183001,3.608732429406785,21.100000381469727,1.7727454006346344,21.11000061035156,24.166926280316304,21.200000762939453,0.03952099463183001
2667,2002-12-16,21.565000534057614,21.565000534057614,20.780000686645508,20.875,2756800.0,0.03305391779916711,1.2753601154359802,-3.942877384196165,66.91893166987717,64.53009070677051,-0.248841867681584,-0.8830778621974495,-2.3000415328044745,-5.127219210502009,35.419484104777375,0.7849998474121058,0.9349818675524304,0.7362503051757763,-0.5579264904361985,2.030427100787751,0.0891619073697889,1.3833387029817636,0.19649088020325323,100.0,33.9327171263385,0.6470883978059879,12,-0.39250087738036754,-1.0700006484985316,-2.647500038146969,-4.645000457763668,0.31999969482422586,0,0.014143301535935349,2.142866485013624,20.875,3.608732429406785,21.100000381469727,1.7727454006346344,21.11000061035156,0.014143301535935349
2668,2002-12-17,21.334999084472656,21.56999969482422,20.780000686645508,21.5,2461800.0,-0.010665497050265094,4.180316181804538,-0.2391315765468183,69.47248858266659,64.34510902385318,0.018363086428649922,-0.5679978680199369,-1.9900545873384203,-4.827022007526054,35.52969687006787,0.7899990081787109,0.8988978766302651,0.4337489128112786,-0.798813117582803,1.6663109432053602,-0.18253210238576045,1.0500299280083176,0.4013624847183266,73.29535971979298,-0.770067760667601,0.6162810151970399,12,-0.16249942779541016,-0.8399991989135742,-2.3649988174438477,-4.414999008178711,-0.4849987030029297,1,0.058589175235059354,1.2753601154359802,21.565000534057614,2.142866485013624,20.875,3.608732429406785,21.100000381469727,0.058589175235059354
2669,2002-12-18,21.625,21.6299991607666,21.040000915527344,21.13999938964844,2628000.0,0.013592731566527405,1.3838364377586485,-2.939381328894416,59.94107726137361,62.852347596026206,-0.2974288102827245,-0.7694667844931118,-2.1973076879929394,-5.059197802947217,35.63471308734852,0.5899982452392578,0.8180252477897589,0.6424998283386216,-0.553614423927673,1.8386140806049163,0.04444270220547608,1.2405569544717672,0.08673432102249379,99.4681736095611,27.32519035290774,0.5980571261331467,12,-0.4525003433227539,-1.0625,-2.581249713897705,-4.704999923706055,-1.125,2,0.058265906537888545,4.180316181804538,21.334999084472656,1.2753601154359802,21.565000534057614,2.142866485013624,20.875,0.058265906537888545
2670,2002-12-19,21.850000381469727,21.96999931335449,21.5049991607666,21.59499931335449,3936200.0,0.010404641917675317,-1.1379249866266619,0.525774736510944,61.90476190476193,62.406075674481365,-0.5610496214805494,-0.9216116161187067,-2.3389470033582214,-5.217851279918115,35.442422810365926,0.4650001525878871,0.7886288285015723,0.7912502288818359,-0.42268154289172344,2.0051820006553953,0.18428434299505625,1.3982161147686156,-1.345001220703125,89.95824581340885,19.30622094570103,0.606965885886779,12,-0.6125011444091797,-1.2225008010864258,-2.8062500953674316,-4.930000305175781,-1.4200000762939453,3,0.008238000093054199,1.3838364377586485,21.625,4.180316181804538,21.334999084472656,1.2753601154359802,21.565000534057614,0.008238000093054199
2671,2002-12-20,22.09000015258789,22.114999771118164,21.670000076293945,21.899999618530273,4228600.0,0.010983971026458095,2.708334326745027,0.7450970125809581,60.17568826503372,61.951060539994074,-0.7690508747772036,-1.0961281814847688,-2.513644734827402,-5.3999733084185415,34.984225722941645,0.44499969482421875,0.6981914109862153,0.9539999961853027,-0.31754529706983803,2.2255452894404435,0.3182273495577306,1.589772642812875,-1.5557009887695301,98.1273681142524,29.23958943357168,0.6357726466275708,12,-0.7800006866455078,-1.390000343322754,-3.028749942779541,-5.170000076293945,-2.2150001525878906,4,0.018560427550023295,-1.1379249866266619,21.850000381469727,1.3838364377586485,21.625,4.180316181804538,21.334999084472656,0.018560427550023295
2672,2002-12-23,22.104999542236328,22.149999618530273,21.88999938964844,21.95499992370605,3322600.0,0.0006790126548135156,1.1666706403134117,0.7894694574110511,65.81874065278024,62.30222710132281,-0.727279062521589,-0.994767483385381,-2.4531171505588567,-5.342049720696714,35.30493054545805,0.2600002288818324,0.5800677275361927,0.862749385833741,-0.35611733936981693,2.081616111037299,0.2533160232319638,1.472182748435518,-1.5074723541259765,96.71532033736429,28.00044207878537,0.6094333626017788,12,-0.6849994659423828,-1.2899999618530273,-2.9312491416931152,-5.184999465942383,-1.8799991607666016,0,0.015154987503220418,2.708334326745027,22.09000015258789,-1.1379249866266619,21.850000381469727,1.3838364377586485,21.625,0.015154987503220418
2673,2002-12-24,21.93000030517578,22.104999542236328,21.88500022888184,22.104999542236328,934800.0,-0.007916726563426235,1.514288828337834,-1.1666645473849908,55.98591785775213,61.999268503440156,-0.48929419389206075,-0.7038506316246114,-2.1996822764571107,-5.092089545949264,35.67443900210695,0.21999931335448863,0.5241469808863641,0.5912501335144036,-0.5137948717845262,1.6962951388133334,0.038727630864940465,1.1437726361638667,-1.2393247712402342,80.18021888139886,13.664881519703513,0.552522502649464,12,-0.5100002288818359,-1.0700006484985352,-2.731250286102295,-4.949999809265137,-1.4200000762939418,1,-0.0020519870345520053,1.1666706403134117,22.104999542236328,2.708334326745027,22.09000015258789,-1.1379249866266619,21.850000381469727,-0.0020519870345520053
2674,2002-12-26,21.670000076293945,21.950000762939453,21.604999542236328,21.93000030517578,1590400.0,-0.011855915424701213,1.2999993642195478,1.4857220708446865,49.15826234831132,61.18785237866329,-0.15813374766950972,-0.2959956761163127,-1.848304536446868,-4.750694035903326,36.333349044318844,0.345001220703125,0.47783539052043267,0.22774991989135884,-0.5223478887969826,0.9778477285797003,-0.1472989844528101,0.6027988242355278,-0.8917650972827147,25.58151913557247,-36.461996237032956,0.3750489043441707,12,-0.20750045776367188,-0.8100004196166992,-2.471250057220459,-4.634999752044678,-1.135000228881836,3,-0.03784031804048138,1.514288828337834,21.93000030517578,1.1666706403134117,22.104999542236328,2.708334326745027,22.09000015258789,-0.03784031804048138
2675,2002-12-27,21.040000915527344,21.59499931335449,21.03499984741211,21.575000762939453,2559200.0,-0.029072411562000577,-1.055036431976133,2.0576899094010197,44.92308107635434,59.36654995765677,0.5168072558484766,0.35952480758176364,-1.1389732748771024,-4.042615677586021,35.41099890482413,0.6350002288818359,0.43035517660465317,-0.40674924850463867,-1.145405484679788,0.33190698767051074,-0.7760773665922152,-0.03742113041706219,-0.17946005814497212,0.44852638043316495,-60.31753913519255,0.3693281180875754,12,0.4249992370605469,-0.18000125885009766,-1.8487510681152344,-3.8850007057189977,-0.8050003051757848,4,-0.025665441636403497,1.2999993642195478,21.670000076293945,1.514288828337834,21.93000030517578,1.1666706403134117,22.104999542236328,-0.025665441636403497
2676,2002-12-30,21.170000076293945,21.31999969482422,20.825000762939453,20.950000762939453,4170800.0,0.006178667067959331,-1.1063815108658157,-0.4112137871041805,48.698329244070564,57.3420385770116,0.48394665631533584,0.2560420484988697,-1.1993892948014953,-4.099294057643796,34.115962952033726,0.4949989318847656,0.4185158740240169,-0.28525009155273295,-1.0059546909546313,0.4354545078491654,-0.6456023912536821,0.07510220814821622,0.9799995422363281,26.03770651565251,-35.96441666546026,0.36035229970095,12,0.2950000762939453,-0.3100004196166992,-1.8012499809265137,-3.8449997901916504,-0.8199996948242188,0,-0.03495511423955122,-1.055036431976133,21.040000915527344,1.2999993642195478,21.670000076293945,1.514288828337834,21.93000030517578,-0.03495511423955122
2677,2002-12-31,21.26000022888184,21.489999771118164,21.0049991607666,21.170000076293945,3451400.0,0.004251306200450777,-1.3095158082124594,0.4090928794985553,50.90908250204756,55.27943790138727,0.3868095499758475,0.1638079669018353,-1.212490105926566,-4.12708025014793,32.52935289808111,0.4850006103515625,0.4257646810895821,-0.1884999275207484,-0.9140926908030451,0.5370928357615483,-0.551296309161895,0.17429645412039818,0.8634994125366191,33.98436568676565,-28.06603312836161,0.362796381641148,12,0.2274999618530238,-0.4000005722045934,-1.7487502098083532,-3.7925000190734934,-1.0,1,-0.06514582379920708,-1.1063815108658157,21.170000076293945,-1.055036431976133,21.040000915527344,1.2999993642195478,21.670000076293945,-0.06514582379920708
2678,2003-01-02,21.4950008392334,21.5,20.84000015258789,21.36000061035156,6040000.0,0.011053650414937888,8.10353718051591,1.4999999999999802,55.58780914120637,54.795741443590906,0.197680184864236,-0.04307920152339051,-1.372722758170383,-4.299704993368895,31.01917729180971,0.6599998474121094,0.4383836087117565,0.02725067138671733,-0.6807445989099001,0.7352459416833348,-0.3267469637615932,0.38124830653502784,0.6025288246154794,59.555562337239586,-4.42082958067153,0.35399763514830895,1,-0.007500648498535156,-0.6350011825561523,-1.9500007629394531,-4.027500629425052,-1.4200000762939453,3,-0.059083526781986695,-1.3095158082124594,21.26000022888184,-1.1063815108658157,21.170000076293945,-1.055036431976133,21.040000915527344,-0.059083526781986695
2679,2003-01-03,21.899999618530273,22.13500022888184,21.40999984741211,21.600000381469727,7762800.0,0.018841533541960054,-1.1323531061719634,2.2222128032325386,60.416656318638495,54.63039637846608,-0.18350514023788023,-0.4465580766120496,-1.689452360286026,-4.634389797691753,29.324969574614368,0.7250003814697301,0.3693797832778749,0.4167494773864746,-0.31566710432298706,1.1491660590959363,0.050541186531742,0.7829577682412072,-1.0749988555908203,82.06101479724562,14.98411282812053,0.36620829085473133,1,-0.41249942779541016,-1.0399999618530273,-2.354999542236328,-4.432499408721927,-2.065000534057617,4,-0.06347029287033923,8.10353718051591,21.4950008392334,-1.3095158082124594,21.26000022888184,-1.1063815108658157,21.170000076293945,-0.06347029287033923
2680,2003-01-06,22.334999084472656,22.34499931335449,21.899999618530273,21.899999618530273,5512000.0,0.019862989658425256,-1.045978120272713,1.4500019073534836,68.02468345070989,55.502506954652326,-0.606223488005508,-0.8781438225908786,-2.0631578520761664,-4.984974280621323,27.606479462634205,0.4449996948242152,0.31769252294350636,0.8209989547729499,0.0003988419518208275,1.641599067594079,0.4106988983623836,1.2312990111835163,-1.4949989318847656,99.34208957771034,26.15905640012005,0.41030005641056483,1,-0.7499990463256836,-1.3249998092651367,-2.789999008178711,-4.86749887466431,-2.3599987030029297,0,-0.08059096981615332,-1.1323531061719634,21.899999618530273,8.10353718051591,21.4950008392334,-1.3095158082124594,21.26000022888184,-0.08059096981615332
2681,2003-01-07,22.459999084472656,22.459999084472656,22.155000686645508,22.334999084472656,4134600.0,0.005596597498269018,3.879974365234375,0.287356674632232,62.84073003590858,55.171616886111025,-0.752335864318745,-0.9668687941883647,-2.1338189697692016,-5.026051162287672,26.454063535648842,0.30499839782714844,0.3150061582578658,0.8914990425109863,-0.027693968268774682,1.8106920532907473,0.43190253712110405,1.3510955479008686,-1.5597989654541031,100.0,28.961224657228456,0.4595965053898813,1,-0.8174991607666016,-0.9774999618530273,-2.511249542236328,-4.874999523162845,-2.469999313354492,1,-0.09906494055288328,-1.045978120272713,22.334999084472656,-1.1323531061719634,21.899999618530273,8.10353718051591,21.4950008392334,-0.09906494055288328
2682,2003-01-08,22.09499931335449,22.459999084472656,21.975000381469727,22.45499992370605,3981600.0,-0.016251103561731872,1.621622178920078,-2.8800048828125,60.49724935864026,55.67287594176526,-0.4346074160497473,-0.5646621889976053,-1.7071239465809285,-4.575285135497943,25.011721159428802,0.4849987030029297,0.27639226150597906,0.4844992637634249,-0.4509982031115314,1.4199967306383812,0.016750530325946755,0.952247997200903,-1.101211256408689,77.46913507569332,6.438379607220128,0.46774873343747847,1,-0.45249938964843395,-0.6125001907348597,-2.0337495803832972,-4.419999599456784,-1.619998931884762,2,-0.07897709826268529,3.879974365234375,22.459999084472656,-1.045978120272713,22.334999084472656,-1.1323531061719634,21.899999618530273,-0.07897709826268529
2683,2003-01-09,22.40999984741211,22.40999984741211,22.09499931335449,22.100000381469727,2718800.0,0.014256643758627785,1.0322650111672607,-0.8611081676768533,60.768183407045825,56.96286717051354,-0.753609780688187,-0.8267527570297375,-1.945986683208485,-4.808523188860114,24.89481806327936,0.31500053405762074,0.2351241104502293,0.7389998435974121,-0.2402021997621837,1.718201886957008,0.24939882191761598,1.2286008652772082,-1.3282391288146975,95.23816443900294,26.655973786902806,0.4896010216797976,1,-0.7674999237060547,-0.9275007247924805,-2.1737499237060547,-4.559999942779541,-1.4850006103515625,3,-0.09593929643772625,1.621622178920078,22.09499931335449,3.879974365234375,22.459999084472656,-1.045978120272713,22.334999084472656,-0.09593929643772625
2684,2003-01-10,22.51000022888184,22.59000015258789,22.21500015258789,22.299999237060547,2644400.0,0.004462310671603076,1.0270224293380483,0.6774237213051324,59.37500677326157,58.56863669239212,-0.8067655205432729,-0.8606151091979584,-1.966150359350511,-4.823912477620528,24.86666099781865,0.375,0.17384036007020498,0.7690002441406278,-0.2410206164850699,1.7790211047663256,0.26398981382778075,1.274010674453475,-1.345545208331913,88.40581713240081,21.596963690169645,0.5050104303128484,1,-0.8024997711181676,-0.9625005722045934,-2.273750305175785,-4.660000324249271,-1.6149997711181676,4,-0.10817411999925786,1.0322650111672607,22.40999984741211,1.621622178920078,22.09499931335449,3.879974365234375,22.459999084472656,-0.10817411999925786
2685,2003-01-13,22.13500022888184,22.584999084472656,21.98500061035156,22.51000022888184,3901000.0,-0.016659262380586237,1.2857184377838773,-1.7857058518995892,50.615596645777174,58.78166640369285,-0.2906726389192471,-0.42593787616258894,-1.521762220555349,-4.3656230030927325,24.93025576002686,0.5999984741210973,0.15504288468425287,0.34225025177002166,-0.6350144192218572,1.3195149227619005,-0.14638208372591777,0.8308825872659611,-0.8565015977688759,26.01624503391418,-35.309575201284495,0.48863233549594,1,-0.42000007629394887,-0.5875005722045934,-1.7487502098083532,-4.117500305175785,-0.9400005340576207,0,-0.10390788889209646,1.0270224293380483,22.51000022888184,1.0322650111672607,22.40999984741211,1.621622178920078,22.09499931335449,-0.10390788889209646
2686,2003-01-14,21.700000762939453,22.020000457763672,21.655000686645508,21.924999237060547,4556600.0,-0.019652110297916248,-1.3174689676052074,0.5999959309895834,45.03068610307088,58.128511248251,0.2541391083973288,0.07803869948916997,-1.0161630386420022,-3.8483793067605063,24.75099251813398,0.4799995422363317,0.16931972385385308,-0.13399925231933452,-1.0128472674236093,0.7448487627849403,-0.5734232598714719,0.3054247552328029,-0.31658201010849396,4.812845133402283,-49.88686963205959,0.43942400755213773,1,0.0149993896484375,-0.15250110626220703,-1.2500004768371582,-3.6625003814697266,-0.220001220703125,1,-0.07949310234199547,1.2857184377838773,22.13500022888184,1.0270224293380483,22.51000022888184,1.0322650111672607,22.40999984741211,-0.07949310234199547
2687,2003-01-15,21.8700008392334,21.8799991607666,21.559999465942386,21.700000762939453,6767000.0,0.007834104622903126,2.3684760021281988,-0.7555610186158489,49.26290542310593,57.42574416846206,0.20089333280852628,-0.07161149396816313,-1.1245439770222312,-3.9395009711328726,23.825014540248237,0.3199996948242152,0.2572226983841901,0.020750808715821023,-0.8489811268746124,0.8904827443062544,-0.4141151590793939,0.45561677651103594,-0.3900555744218863,30.0972006436832,-20.49624068604862,0.43486596779521597,1,0.12999916076660156,-0.32250118255615234,-1.4200005531311035,-3.6575002670288086,-0.610000610351559,2,-0.08596255125617702,-1.3174689676052074,21.700000762939453,1.2857184377838773,22.13500022888184,1.0270224293380483,22.51000022888184,-0.08596255125617702
2688,2003-01-16,22.584999084472656,22.60000038146973,21.875,21.875,6262600.0,0.032693105523644794,-1.0422572291292909,4.1764633284340675,60.1104956539809,57.39172631683343,-0.3835646194799054,-0.7253503996725996,-1.7747918364556625,-4.575212970267714,23.244712068806514,0.7299995422363317,0.3471486309646039,0.6732490539550788,-0.2202134506474671,1.5667115585576248,0.22651780165380586,1.1199803062563518,-1.0249996185302699,98.55756886622862,42.94963392606121,0.44673125230127375,1,-0.504999160766598,-1.0324993133544922,-2.109999179840088,-4.254999160766602,-0.8049983978271484,3,-0.093424785855031,2.3684760021281988,21.8700008392334,-1.3174689676052074,21.700000762939453,1.2857184377838773,22.13500022888184,-0.093424785855031
2689,2003-01-17,22.88500022888184,22.97500038146973,22.450000762939453,22.54999923706055,7138200.0,0.013283203744534955,1.0388283353517984,0.4718329912637947,71.9904682531996,57.83236907266562,-0.5913349488204638,-0.9761639396821629,-2.0264985658679002,-4.7928195991541465,22.730532684797982,0.524999618530277,0.4393968071748411,0.9102501869201696,-0.07141518254624302,1.8919155563865822,0.4194175021869633,1.4010828716533759,-1.3250007629394531,93.63956930343403,29.771517391187487,0.4908326847332069,1,-0.6175003051757812,-1.0524997711181676,-2.271250247955326,-4.490000247955326,-1.1849994659423864,4,-0.08564566188414058,-1.0422572291292909,22.584999084472656,2.3684760021281988,21.8700008392334,-1.3174689676052074,21.700000762939453,-0.08564566188414058
2690,2003-01-21,22.030000686645508,23.40500068664551,21.8700008392334,23.25,15206200.0,-0.037360696250170244,1.0065348477425309,-3.641778213018897,58.739846853803954,57.37671538576511,0.24121736504005042,-0.11276955285973145,-1.1223114760240591,-3.85988018691134,21.37696679581531,1.534999847412113,0.48201727846725717,0.04625062942504954,-0.9338984370141432,1.0263996958642423,-0.4438239037945486,0.5363251626446477,-0.3002011108398399,25.47430405081278,-41.39535085270731,0.49007453321959643,1,0.45249938964844105,0.017499923706054688,-1.1962509155273438,-3.585000514984131,-0.30500030517578125,1,-0.05152066243783049,1.0388283353517984,22.88500022888184,-1.0422572291292909,22.584999084472656,2.3684760021281988,21.8700008392334,-0.05152066243783049
2691,2003-01-22,22.5,22.9950008392334,22.274999618530273,22.399999618530273,13632400.0,0.021334511970279024,-3.1142882055138665,-0.08196757192818985,61.69811694212266,57.510145117263164,-0.24866040628077357,-0.5802262965686715,-1.531167218961869,-4.245621092154863,19.781860481894537,0.9650001525878906,0.4845927710267084,0.49574995040893555,-0.5105573000456616,1.5020572008635327,-0.007403674818363015,0.9989035756362341,-0.6299991607666016,50.94850472236446,-19.251396087521655,0.5031536252272991,1,-0.017499923706051135,-0.4099998474121094,-1.666250228881836,-3.7799997329711914,-0.41500091552734375,2,-0.058000013563368036,1.0065348477425309,22.030000686645508,1.0388283353517984,22.88500022888184,-1.0422572291292909,22.584999084472656,-0.058000013563368036
2692,2003-01-23,22.440000534057614,22.6200008392334,22.325000762939453,22.6200008392334,5252600.0,-0.002666642930772678,2.2777730682829653,-1.7999961853173219,59.2195160801704,57.338070969832565,-0.15039123480663008,-0.5205304390968415,-1.4049474443932546,-4.099100307963173,18.059435890990986,0.2950000762939453,0.41245632806768384,0.41900043487548544,-0.6053581148342779,1.4433589845852488,-0.09317883997939802,0.9311797097303689,-0.5699996948242152,37.133534298729025,-32.991246315536195,0.5121792748548822,1,0.04249954223633523,-0.3474998474121058,-1.6062507629394496,-2.9825000762939418,-0.8999996185302699,3,-0.04278079184375572,-3.1142882055138665,22.5,1.0065348477425309,22.030000686645508,1.0388283353517984,22.88500022888184,-0.04278079184375572
2693,2003-01-24,21.88500022888184,22.489999771118164,21.86000061035156,22.450000762939453,3770200.0,-0.02473263333186826,-1.0487785210754228,3.138886534141401,49.85782562884682,56.28060639823093,0.3601833644732899,0.03259698067832062,-0.7905837588131774,-3.463360542137792,15.959010153154912,0.6299991607666051,0.34872129929798135,-0.13374986648559073,-1.159147179376216,0.8916474464050346,-0.6464485229309034,0.3789487899597219,1.5200004577636719,1.6180982068459204,-64.22925915944981,0.5126986564453135,1,0.5974998474121094,0.20750045776366832,-1.0512504577636754,-2.4274997711181676,-0.5249996185302805,4,-0.028558373016381422,2.2777730682829653,22.440000534057614,-3.1142882055138665,22.5,1.0065348477425309,22.030000686645508,-0.028558373016381422
2694,2003-01-27,20.850000381469727,21.549999237060547,20.799999237060547,21.325000762939453,8739600.0,-0.0472926587428687,-1.608683537501617,0.8407078451031876,37.36170906284712,54.807952222349805,1.2683275095626705,1.057218840628348,0.28894688451870465,-2.3413236734023,14.927271769456677,1.0850009918212926,0.2910600177131393,-1.1277497291564949,-2.2706976882842014,0.015198229971211674,-1.6992237087203463,-0.5562757495926434,2.524100303649906,1.9194286597094217,-57.22529380388546,0.5714739795638525,1,1.2524995803833008,1.2524995803833008,-0.0162506103515625,-1.3025007247924805,0.9699993133544922,0,0.04460433036741396,-1.0487785210754228,21.88500022888184,2.2777730682829653,22.440000534057614,-3.1142882055138665,22.5,0.04460433036741396
2695,2003-01-28,20.5,21.09499931335449,20.0049991607666,21.049999237060547,9343600.0,-0.016786588732189522,2.406253725293878,1.1578922007573171,33.9344297151234,53.57503484591119,1.5220756412382883,1.4384389399134463,0.6804903179927777,-1.908870828133832,15.453664912278043,1.090000152587887,0.19269457876416496,-1.4507500648498528,-2.706881089205872,-0.1946190404938335,-2.0788155770278607,-0.8226845526718449,2.7711366271972686,16.555202721064134,-35.87575412886187,0.6280655121780093,1,1.2049999237060547,1.2049999237060547,0.36749982833862305,-0.8924999237060547,0.5849990844726562,1,0.058536622582412434,-1.608683537501617,20.850000381469727,-1.0487785210754228,21.88500022888184,2.2777730682829653,22.440000534057614,0.058536622582412434
2696,2003-01-29,20.43000030517578,20.540000915527344,19.875,20.125,9566800.0,-0.003414619259717977,1.5333294580965806,-0.554546778657086,35.658919313380665,52.063480833719495,1.5566824316272836,1.5285254772253651,0.795138831847872,-1.7541524221755225,16.479068411831022,0.6650009155273438,0.08229894181511455,-1.4837497711181626,-2.8732281865499942,-0.09427135568633105,-2.1784889788340784,-0.7890105634022468,2.6451680740356487,20.218584171026237,-27.845383797760576,0.6947392077159154,1,1.2100000381469727,1.2100000381469727,0.5024991035461426,-0.7575006484985352,0.6000003814697266,2,0.0633871785095308,2.406253725293878,20.5,-1.608683537501617,20.850000381469727,-1.0487785210754228,21.88500022888184,0.0633871785095308
2697,2003-01-30,19.875,20.434999465942386,19.100000381469727,20.434999465942386,13357200.0,-0.027165946984111233,3.7678584201007013,-1.8360619856417557,29.032252975401704,48.610342758321806,2.0103403737404832,2.081146357991294,1.3779760812630428,-1.121670609710229,17.515215933787655,1.3349990844726598,0.014332917997634809,-1.9695000648498535,-3.611308470680328,-0.32769165901937924,-2.7904042677650907,-1.1485958619346164,2.9441549088745163,22.861349795424164,-18.44080507008385,0.8209042029152362,1,1.3775005340576172,1.3775005340576172,1.1299996376037598,-0.13000011444091797,0.9050006866455078,3,0.11119492248919016,1.5333294580965806,20.43000030517578,2.406253725293878,20.5,-1.608683537501617,20.850000381469727,0.11119492248919016
2698,2003-01-31,20.225000381469727,20.350000381469727,19.655000686645508,19.655000686645508,5921600.0,0.017610082086527035,-1.4385967260510502,-1.017857568605005,31.850671071799965,44.15036529372185,1.4420120631658193,1.7192702116065348,1.0601312299428258,-1.4011874339912396,18.946217707695368,0.6949996948242188,0.009042597727184187,-1.555999660491942,-3.3462525067646,0.23425318578071597,-2.451126083628271,-0.660873237355613,2.222239074664312,45.91838879568394,10.137707472337254,0.8951264231363285,1,1.0275001525878906,1.0275001525878906,0.8924994468688965,-0.46250057220458984,0.5849990844726598,4,0.06501856658862804,3.7678584201007013,19.875,1.5333294580965806,20.43000030517578,2.406253725293878,20.5,0.06501856658862804
2699,2003-02-03,20.51000022888184,20.549999237060547,20.125,20.350000381469727,4526200.0,0.014091463141490568,2.5416918332962455,0.2807016369744812,36.90571700654681,41.72435086624883,0.8769055891766051,1.396389365065044,0.8075542596337506,-1.6166041652817569,19.327296296910212,0.4249992370605469,-0.027737293395837526,-1.2014998435974071,-3.078140159918835,0.6751404727240207,-2.139820001758121,-0.26317968543669323,1.6025153197857698,70.67672192084959,32.270407809858845,0.9383201581607141,2,0.537500381469723,0.7425003051757777,0.6299996376037562,-0.7225008010864293,0.2399997711181605,0,0.04144321657650507,-1.4385967260510502,20.225000381469727,3.7678584201007013,19.875,1.5333294580965806,20.43000030517578,0.04144321657650507
2700,2003-02-04,20.53499984741211,20.53499984741211,20.100000381469727,20.51000022888184,3641000.0,0.001218898988361028,33.80048828870069,0.15624776482366362,39.948220158459755,39.30769566806407,0.6901111046119439,1.2960744773725494,0.8054591564944147,-1.5754800120545056,19.4475333350517,0.4349994659423828,-0.18836090495559787,-1.0865002632141127,-3.00931900355393,0.8363184771257046,-2.047909633384023,-0.1250908930442023,1.2762641845357123,98.96555851815995,53.983792771015686,0.9614093701699092,2,0.3250007629394531,0.7175006866455078,0.6262497901916504,-0.7475004196166992,1.489999771118164,1,0.06257608263747083,2.5416918332962455,20.51000022888184,-1.4385967260510502,20.225000381469727,3.7678584201007013,19.875,0.06257608263747083
2701,2003-02-05,20.23500061035156,21.25,19.739999771118164,20.53499984741211,6674800.0,-0.014609166753821845,-1.3410839646800683,-12.000152590220814,36.20252349580945,36.75025204757952,0.7096606328800519,1.4976193489479748,1.1182568125848142,-1.2080351011291377,18.983570016073394,1.510000228881836,-0.4560546212131982,-1.2752495765686085,-3.250550805486835,0.7000516523496181,-2.2629001910277218,-0.2875989621094952,1.3051370565484532,52.79071768662506,5.681351226689337,0.9876506144591127,2,0.5599994659423864,1.0174999237060582,0.9274992942810094,-0.4475011825561488,1.5399990081787145,2,0.042006347837037605,33.80048828870069,20.53499984741211,2.5416918332962455,20.51000022888184,-1.4385967260510502,20.225000381469727,0.042006347837037605
2702,2003-02-06,20.350000381469727,20.350000381469727,19.940000534057614,20.239999771118164,3914400.0,0.005683210657247972,6.454501317797263,-0.36666963366096994,29.014092175284176,34.434281663850335,0.29839651598943107,1.3124770311591796,1.0358700861977468,-1.25247937764399,18.891726820286546,0.4099998474121129,-0.6150505803144881,-1.0729998588561998,-3.0931935960562456,0.947193878343846,-2.0830967274562227,-0.06290299025617685,0.9461235568872581,43.57366733673029,2.849375918691962,1.0100968686000238,2,-0.025000572204589844,0.9025001525878906,0.8124995231628418,-0.5625009536743164,2.6350002288818324,3,0.03341524778520277,-1.3410839646800683,20.23500061035156,33.80048828870069,20.53499984741211,2.5416918332962455,20.51000022888184,0.03341524778520277
2703,2003-02-07,20.26000022888184,20.38500022888184,20.19499969482422,20.38500022888184,4049200.0,-0.004422611837876844,2.040008544921932,-1.1363573311138855,24.340165236496446,32.987443460922485,0.1493559927898822,1.2997866486157008,1.1574651110347887,-1.09588224595554,18.774129593168155,0.19000053405762074,-0.8529943635527246,-1.0555000305175746,-3.083353128041498,0.9723530670063489,-2.0694265792795363,-0.04157348175561282,0.9899997711181605,34.43711118830352,0.38946492057825566,1.0139265487619624,2,-0.08500003814697621,0.9925003051757777,0.9137496948242152,-0.47250080108642933,2.7250003814697195,4,0.025666359915553105,6.454501317797263,20.350000381469727,-1.3410839646800683,20.23500061035156,33.80048828870069,20.53499984741211,0.025666359915553105
2704,2003-02-10,20.075000762939453,20.274999618530273,19.895000457763672,20.26000022888184,3313200.0,-0.00913126672519271,2.5349047648619156,1.479995727539091,28.008988787187448,32.32906113559626,0.23787596911632036,1.3628844037322132,1.3854563132334121,-0.8416516913121974,18.502897933597453,0.37999916076660156,-1.095157768587626,-1.1187495231628404,-3.137005236087113,0.899506189761432,-2.1278773796249766,-0.10962166670070417,0.9599992752075188,22.18549278428648,-12.411811947917599,1.0091278564621362,2,0.09999942779541016,1.177499771118164,1.0987491607666016,-0.28750133514404297,3.1099987030029332,0,0.036612636367108875,2.040008544921932,20.26000022888184,6.454501317797263,20.350000381469727,-1.3410839646800683,20.23500061035156,0.036612636367108875
2705,2003-02-11,19.834999084472656,20.295000076293945,19.825000762939453,20.100000381469727,3619400.0,-0.011955251275001966,-2.298264634823753,1.4324435784025376,18.38670440034143,30.40992614525857,0.417535488393149,1.498573521422486,1.623026078172309,-0.5220145110210908,18.77745883599372,0.4699993133544922,-1.2627347908310789,-1.243751144409181,-3.297973737431853,0.810471448613491,-2.270862440920517,-0.21663984789784507,1.006500988006593,6.29134430163893,-25.15379360773911,1.0271112965113358,2,0.34000110626220703,1.417501449584961,1.3387508392333984,-0.047499656677246094,3.575000762939453,1,0.04613062554883762,2.5349047648619156,20.075000762939453,2.040008544921932,20.26000022888184,6.454501317797263,20.350000381469727,0.04613062554883762
2706,2003-02-12,19.975000381469727,20.075000762939453,19.799999237060547,19.950000762939453,4582000.0,0.00705829611591291,1.4444538634340693,-0.09433772141330243,21.303853153318855,29.551215053916035,0.2304380511162556,1.2887903078749474,1.4805576827021092,-0.5817955881054786,19.78316093096542,0.27500152587890625,-1.2698631330124428,-1.0174998283386216,-3.1064544839042654,1.0714548272270221,-2.0619771561214435,0.026977499444200248,0.6923497219085704,29.914674822062427,-0.7774209650992816,1.0444773277828225,2,0.47749996185302734,1.2775001525878906,1.3224992752075195,-0.09000110626220703,3.725000381469723,2,0.1026282452020515,-2.298264634823753,19.834999084472656,2.5349047648619156,20.075000762939453,2.040008544921932,20.26000022888184,0.1026282452020515
2707,2003-02-13,19.989999771118164,20.09000015258789,19.88500022888184,19.950000762939453,5425000.0,0.0007509081032284204,-1.4117627259366228,1.5999847409781034,24.766978445696736,28.76413809546012,0.260903688800763,1.1865599378363747,1.450480628981147,-0.5175891816249845,21.026588320117895,0.20499992370605113,-1.2236804600974196,-0.9085003852844231,-3.000389707652147,1.1833889370833006,-1.9544450464682868,0.13744427589944053,0.5206153600692751,32.47866870551546,-1.81297317150635,1.0459446611838628,2,0.505000114440918,1.2625007629394531,1.5724997520446777,0.42749977111816406,2.8500003814697266,3,0.08929464071285786,1.4444538634340693,19.975000381469727,-2.298264634823753,19.834999084472656,2.5349047648619156,20.075000762939453,0.08929464071285786
2708,2003-02-14,20.475000381469727,20.475000381469727,19.809999465942386,20.0,3043200.0,0.024262161876174693,1.8000016061870174,11.875303991225978,44.14976933294613,29.569032798393376,-0.20663493837458446,0.5643109950815663,0.9649150378466693,-0.9200789783564218,20.92186414200194,0.6650009155273402,-1.1786218435704576,-0.31799983978271484,-2.2591591867804652,1.6231595072150355,-1.28857951328159,0.6525798337161604,-1.375,100.0,59.0683011149888,0.9705796734988744,2,0.01999950408935547,0.7775001525878906,1.0874991416931152,-0.05750083923339844,2.5000000000000036,4,0.12258853148317561,-1.4117627259366228,19.989999771118164,1.4444538634340693,19.975000381469727,-2.298264634823753,19.834999084472656,0.12258853148317561
2709,2003-02-18,20.924999237060547,21.07999992370605,20.524999618530273,20.524999618530273,3292800.0,0.021977965675550326,-1.7750041723290955,0.8421037837751016,56.42963990646201,31.400301659282515,-0.6610968694844637,-0.04221970579325074,0.5040943914408729,-1.2796418354797794,19.953439532394036,0.6049995422363246,-1.0216362446093186,0.22999906539916992,-1.446297144038411,1.9062952748367508,-0.6081490393196205,1.0681471701179603,-1.7974988555908205,87.8905778518202,42.06296796129068,0.8381481047187912,2,-0.42999935150146484,0.3275012969970703,0.6375002861022949,-0.5074996948242188,0.7000007629394531,1,0.09844690314934468,1.8000016061870174,20.475000381469727,-1.4117627259366228,19.989999771118164,1.4444538634340693,19.975000381469727,0.09844690314934468
2710,2003-02-19,20.895000457763672,20.979999542236328,20.799999237060547,20.975000381469727,2857800.0,-0.0014336334714767363,3.0000847727031896,-0.2,57.120983759785005,33.724575021946464,-0.6421954347284711,-0.10710336575744606,0.5185087669149553,-1.168682340472209,20.06234225326188,0.18000030517578125,-0.8984082892457117,0.256750297546386,-1.3019748986440831,1.8154754937368551,-0.5226123005488503,1.0361128956416223,-1.689400094604494,85.54692447648547,34.97299616265762,0.779362598095235,2,-0.4550008773803711,0.3575000762939453,0.7324995994567871,-0.41250038146972656,0.5799999237060547,2,0.10959554716486508,-1.7750041723290955,20.924999237060547,1.8000016061870174,20.475000381469727,-1.4117627259366228,19.989999771118164,0.10959554716486508
2711,2003-02-20,21.19499969482422,21.375,21.075000762939453,21.100000381469727,4428200.0,0.014357464967131861,-3.1379618789544996,-1.1874925494122976,71.92691745674873,38.49266671988698,-0.8847377169166109,-0.5374374890673508,0.2173730499236406,-1.3845956039487,20.34040482330712,0.4799995422363281,-0.824840806644346,0.6219995498657234,-0.6998350138264797,1.9438341135579265,-0.038917731980379955,1.2829168317118267,-1.9144233492431653,88.49838698079608,32.9971903169437,0.6609172818461022,2,-0.6075000762939453,0.05750083923339844,0.4362502098083496,-0.6974992752075195,-0.2649993896484375,3,0.10450578836897972,3.0000847727031896,20.895000457763672,-1.7750041723290955,20.924999237060547,1.8000016061870174,20.475000381469727,0.10450578836897972
2712,2003-02-21,21.479999542236328,21.600000381469727,20.924999237060547,21.170000076293945,4217000.0,0.01344656058106497,1.454544508754712,3.263175858815026,71.30730226867789,43.71123750124047,-1.1092388265211781,-0.946577321620989,-0.0617675710096961,-1.5948940841270627,20.747771293005986,0.6750011444091797,-0.7711125779239865,0.9549994468688965,-0.12985307999606732,2.0398519737338603,0.4125731834364146,1.4974257103013784,-2.0737577773901386,93.29604592978401,35.071495391938825,0.5424262634324813,2,-0.7799997329711914,-0.22749900817871094,0.15125036239624023,-0.8949995040893555,-1.1000003814697266,4,0.10335201433956787,-3.1379618789544996,21.19499969482422,3.0000847727031896,20.895000457763672,-1.7750041723290955,20.924999237060547,0.10335201433956787
2713,2003-02-24,21.26000022888184,21.489999771118164,21.190000534057614,21.405000686645508,4128800.0,-0.010242053912613125,-1.1052589310810716,-0.4677442179549381,63.02084575097951,47.6014438305507,-0.8185515338233778,-0.8177275403112994,0.16342839614828364,-1.301352991119142,22.032390877219818,0.2999992370605504,-0.6656824047657928,0.7662501335144078,-0.18092209637190848,1.7134223634007242,0.2926640185712479,1.2398362484575678,-1.6782577747057665,68.37210127570516,11.238415403938653,0.4735861149431586,2,-0.5600004196167028,-0.007499694824222303,0.5137495994567836,-0.6750001907348668,-0.40500068664551137,0,0.07431796362634135,1.454544508754712,21.479999542236328,-3.1379618789544996,21.19499969482422,3.0000847727031896,20.895000457763672,0.07431796362634135
2714,2003-02-25,21.780000686645508,21.780000686645508,21.13500022888184,21.21999931335449,3528600.0,0.024459099349267488,1.3035674143908975,-3.8620662439821243,68.44446730124427,53.16341748620656,-1.197157451580292,-1.3328165377929864,-0.3423243954985793,-1.7497894493214048,22.287245950805595,0.6450004577636683,-0.5104980751593402,1.2397505760192864,0.13992536063219063,2.339575791406382,0.6898379683257403,1.7896631837128325,-2.0367975982859434,100.0,46.16841709868018,0.5499126076935471,2,-0.9900007247924805,-0.5275001525878906,0.03624916076660156,-1.1550006866455078,-0.5450000762939489,1,0.05486683457989705,-1.1052589310810716,21.26000022888184,1.454544508754712,21.479999542236328,-3.1379618789544996,21.19499969482422,0.05486683457989705
2715,2003-02-26,21.700000762939453,21.825000762939453,21.63999938964844,21.73500061035156,3059600.0,-0.003673090963450143,-1.3870745453203697,-0.062499574253574636,73.21712709052754,58.93155903478531,-0.9217141166387322,-1.2209023583311094,-0.24839026917801021,-1.6244696542924473,21.714527726165635,0.18500137329101207,-0.315057503130717,1.0997506141662612,-0.11568303670977542,2.315184265042298,0.4920337887282429,1.7074674396042795,-1.753117914751293,86.11113465858517,30.819893161770914,0.6077168254380192,2,-0.8825006484985352,-0.44750022888183594,0.34999942779541016,-0.6625003814697266,-0.3000011444091797,2,-0.0034562562351400095,1.3035674143908975,21.780000686645508,-1.1052589310810716,21.26000022888184,1.454544508754712,21.479999542236328,-0.0034562562351400095
2716,2003-02-27,21.725000381469727,21.780000686645508,21.274999618530273,21.63999938964844,4581400.0,0.001152056112964317,4.179455578704383,-2.4286103542235784,72.43067889195757,64.22752575103651,-0.7513871387577211,-1.205727680766664,-0.25162434972450853,-1.5938838159851514,20.738056376658893,0.5050010681152344,-0.13340958512628376,1.0600002288818366,-0.2514314416149688,2.371431899378642,0.40428439363343216,1.7157160641302411,-1.5527433835114124,88.88886534141483,30.788774253058556,0.6557158352484032,2,-0.9075002670288086,-0.6774997711181641,0.5399999618530273,-0.44750022888183594,-1.1000003814697266,3,-0.011507479659850217,-1.3870745453203697,21.700000762939453,1.3035674143908975,21.780000686645508,-1.1052589310810716,21.26000022888184,-0.011507479659850217
2717,2003-02-28,22.084999084472656,22.104999542236328,21.549999237060547,21.725000381469727,4977600.0,0.01657071100951457,1.7750041723291132,4.2352294401437875,77.36132534247943,67.91769864098465,-0.8749707285650068,-1.466877184645071,-0.6074697228940522,-1.9016270534893565,19.188156713242194,0.5550003051757812,0.13603959927193188,1.309498977661132,-0.09105683705267964,2.710054792374944,0.6092210703042262,2.009776885018038,-1.7144128347166046,97.93809567818089,35.32277622687597,0.7002779073569065,2,-0.7699995040893555,-1.2249984741210938,0.20125102996826172,-0.8074989318847656,-1.1049995422363281,4,-0.0522978866731727,4.179455578704383,21.725000381469727,-1.3870745453203697,21.700000762939453,1.3035674143908975,21.780000686645508,-0.0522978866731727
2718,2003-03-03,21.540000915527344,22.46999931335449,21.540000915527344,22.149999618530273,3405600.0,-0.024677300952594794,-2.049181558088258,-1.6944469463768193,69.82411077191185,69.40597318159018,-0.18217256753233357,-0.8625337788379355,-0.05715074920620111,-1.3063733788915997,17.72998391288061,0.9299983978271449,0.3890675603070548,0.6987507820129402,-0.7163812759354826,2.113882839961363,-0.008815246961269452,1.4063168109871498,-0.9265968048240545,30.337150890668024,-35.84763363575138,0.7075660289742112,3,0.09499835968017578,-0.7450008392333984,0.7474994659423828,-0.2625007629394531,-0.21000099182129262,0,-0.05385337536938273,1.7750041723291132,22.084999084472656,4.179455578704383,21.725000381469727,-1.3870745453203697,21.700000762939453,-0.05385337536938273
2719,2003-03-04,21.36000061035156,21.774999618530273,21.334999084472656,21.604999542236328,3167400.0,-0.00835655977368277,-1.983034409631076,0.4016384472273091,70.97666891945778,70.94549375488718,0.07378059776821644,-0.6488556780737049,0.11683941827357458,-1.077771752775412,16.421769756825245,0.4400005340576172,0.6195835425835625,0.47625045776366903,-0.948019959144812,1.90052087467215,-0.2358847506905697,1.1883856662179078,-0.4495412672240775,7.113055525406571,-63.8946925967393,0.7121352084542399,3,0.3374986648559606,-0.5750007629394496,0.9274997711181676,-0.08250045776366832,0.1800003051757848,1,-0.023642371427203823,-2.049181558088258,21.540000915527344,1.7750041723291132,22.084999084472656,4.179455578704383,21.725000381469727,-0.023642371427203823
2720,2003-03-05,21.81999969482422,21.864999771118164,21.280000686645508,21.5,2931400.0,0.02153553704721034,1.8536551326305604,-1.3061268976255163,73.3249419475249,71.10082980941786,-0.26955537184494816,-1.0621044333551488,-0.3512020349085816,-1.487837452311343,15.063699402408012,0.5849990844726562,0.7458136354608946,0.8719995498657234,-0.6011260028545848,2.3451251025860316,0.13543677350557104,1.6085623262258757,-0.6600139564604177,45.60671259201576,-29.335018448237598,0.736562776360154,3,-0.12250041961669922,-1.0349998474121094,0.2825002670288086,-0.5424995422363281,-0.19499969482421875,2,-0.02681022422797852,-1.983034409631076,21.36000061035156,-2.049181558088258,21.540000915527344,1.7750041723291132,22.084999084472656,-0.02681022422797852
2721,2003-03-06,21.084999084472656,21.825000762939453,20.75,21.825000762939453,9250400.0,-0.03368472138548684,1.905400877378381,-2.3125074505877024,61.71123884811486,70.0346005404664,0.5008728588882967,-0.27421832577806526,0.35931252551888093,-0.7178475324174691,14.537465021358836,1.0750007629394531,0.7791979946474683,0.09449901580810405,-1.3405689451460354,1.5295669767622435,-0.6230349646689639,0.812032996285172,1.3850002288818324,19.476698733054295,-58.32323831638959,0.7175339804770693,3,0.5250005722045898,-0.2999992370605469,0.6200008392333984,0.26000118255615234,0.3650016784667969,3,0.014939556449380609,1.8536551326305604,21.81999969482422,-1.983034409631076,21.36000061035156,-2.049181558088258,21.540000915527344,0.014939556449380609
2722,2003-03-07,21.030000686645508,21.239999771118164,20.8799991607666,21.09000015258789,6286400.0,-0.002608413574352486,1.0000105964194699,0.08108017547567621,56.53711946182554,69.31418650833818,0.5423611691661101,-0.1746166431657521,0.3881973887879582,-0.6235132822030067,13.982792280463238,0.3600006103515625,0.8152638128213638,0.005500602722168679,-1.3975371300801314,1.4085383355244687,-0.6960182636789796,0.7070194691233169,1.405598640441891,16.279116187519094,-56.28730269074694,0.7015188664011498,3,0.5799989700317383,-0.24500083923339844,0.6099996566772461,0.3149995803833008,0.32999992370605113,4,-0.01925823458972553,1.905400877378381,21.084999084472656,1.8536551326305604,21.81999969482422,-1.983034409631076,21.36000061035156,-0.01925823458972553
2723,2003-03-10,20.780000686645508,21.040000915527344,20.7450008392334,20.989999771118164,2461400.0,-0.011887778974669971,-1.1071525885558584,3.5000158947134183,48.20767835393384,67.06565440308147,0.8013873182364293,0.12262498733652905,0.6142820394707371,-0.333555278970465,13.373692851643732,0.2950000762939453,0.771540514613271,-0.2704994201660149,-1.6325602103331072,1.0915613700010773,-0.951529815249561,0.4105309749175312,1.6218866539001446,3.1249893563032822,-64.7145460801293,0.6810303950835457,3,0.8274993896484375,0.2824993133544922,0.4724998474121094,0.4724998474121094,0.7749996185302734,0,0.009624583685377441,1.0000105964194699,21.030000686645508,1.905400877378381,21.084999084472656,1.8536551326305604,21.81999969482422,0.009624583685377441
2724,2003-03-11,20.809999465942386,21.174999237060547,20.75,21.024999618530273,4103400.0,0.001443637069567405,-1.5373158122480586,1.0238147138964409,48.949305926560626,64.36922982930737,0.6921063263636249,0.1586477356270386,0.5686052834616468,-0.3159105452922759,12.453678705986976,0.4249992370605469,0.7085934065236827,-0.27725057601928427,-1.5661894309014244,1.0116882788628558,-0.9217200034603543,0.3672188514217858,1.5256124145507748,5.803454347907851,-57.32609548448248,0.6444694274410696,3,0.797500610351559,0.29500007629394176,0.4425010681152308,0.4425010681152308,0.5699996948242152,1,0.02498800918350308,-1.1071525885558584,20.780000686645508,1.0000105964194699,21.030000686645508,1.905400877378381,21.084999084472656,0.02498800918350308
2725,2003-03-12,20.75,21.020000457763672,20.63999938964844,20.790000915527344,3090800.0,-0.002883203627207287,-1.9230611226855774,0.18605063785241877,44.15242376606086,61.227201481985524,0.6740613810752016,0.30642193776025195,0.632216190975651,-0.21140603825851656,11.329672378124165,0.3800010681152308,0.6894904393558257,-0.3830000877380364,-1.5433285178064047,0.7773283423303319,-0.9631643027722205,0.19716412729614774,1.5219874388427712,9.282741170675845,-48.54602521089073,0.5801642150341838,3,0.8049993515014648,0.3549995422363281,0.40000057220458984,0.5025005340576172,0.34499931335448863,2,0.038072333278426296,-1.5373158122480586,20.809999465942386,-1.1071525885558584,20.780000686645508,1.0000105964194699,21.030000686645508,0.038072333278426296
2726,2003-03-13,22.024999618530273,22.024999618530273,21.170000076293945,21.200000762939453,7121800.0,0.061445764748446985,1.0727290382094479,-20.624499332443257,55.68301287571744,58.81850009678975,-0.6190028995062349,-0.8507402055876199,-0.6284728216059499,-1.4404216150011209,10.6403539177001,1.2749996185302734,0.629450915298488,0.7894995689392097,-0.3001449710091961,1.8791441088876155,0.24467729896500856,1.3343218389134108,0.14906853736083647,100.0,44.730228376180264,0.5448222699742028,3,-0.4700002670288086,-0.9200000762939453,-0.9687490463256836,-0.7724990844726562,-1.1849994659423828,3,-0.018161163471428265,-1.9230611226855774,20.75,-1.5373158122480586,20.809999465942386,-1.1071525885558584,20.780000686645508,-0.018161163471428265
2727,2003-03-14,21.774999618530273,22.114999771118164,21.6299991607666,22.0,3460600.0,-0.011350737994549998,1.1318711722021706,-0.27272811343307046,55.33678883466165,57.2087976593175,-0.46667676249131773,-0.485023251448812,-0.36967360162356755,-1.1430293752707428,9.98379519068551,0.4850006103515625,0.5521583726002603,0.4502495765686021,-0.4923417485931587,1.392840901730363,-0.021046086012280085,0.9215452391494843,-1.1350002288818324,76.94914815892407,22.37271674490917,0.47129566258088074,3,-0.39750003814697266,-0.6400003433227539,-0.7512493133544922,-0.5224990844726562,-0.6700000762939453,4,-0.014925320839695888,1.0727290382094479,22.024999618530273,-1.9230611226855774,20.75,-1.5373158122480586,20.809999465942386,-0.014925320839695888
2728,2003-03-17,22.98500061035156,22.989999771118164,21.864999771118164,21.864999771118164,5634400.0,0.055568358806839635,-1.0089270661083134,-4.977773068282949,60.92476253222865,56.09191917184759,-1.6205690296499071,-1.5782578763880188,-1.5642095665009457,-2.3013143371714904,10.38744700060803,1.2150001525878906,0.5056518548609503,1.5347505569457986,0.4165165322286377,2.6529845816629596,0.9756335445872182,2.093867569304379,-2.3155012130737234,99.78726978914452,48.851649135297265,0.5591170123585812,3,-1.1700010299682582,-1.5900011062622035,-2.196250438690182,-1.7325000762939418,-1.1700000762939453,0,-0.07069827961058062,1.1318711722021706,21.774999618530273,1.0727290382094479,22.024999618530273,-1.9230611226855774,20.75,-0.07069827961058062
2729,2003-03-18,22.98500061035156,23.35000038146973,22.684999465942386,22.989999771118164,4679800.0,0.0,-1.198344866722389,-0.004463533054159926,61.82153934266403,54.81376332686305,-1.5263321022651866,-1.4925379495631113,-1.5614820028950653,-2.245480661347422,11.961329955005766,0.6650009155273438,0.40186499180514446,1.4317504882812457,0.14972779320805074,2.7137731833544407,0.7907391407446482,2.0727618358178432,-2.2226811981201102,86.53137868880009,38.390997091746385,0.6410113475365979,3,-0.9900007247924734,-1.4100008010864222,-2.2712502479553187,-1.7325000762939418,-1.1550006866455078,1,-0.06221449933448164,-1.0089270661083134,22.98500061035156,1.1318711722021706,21.774999618530273,1.0727290382094479,22.024999618530273,-0.06221449933448164
2730,2003-03-19,23.184999465942386,23.184999465942386,22.79999923706055,23.059999465942386,3606200.0,0.008701276931911694,5.160003662109375,-25.00419687140535,63.012485839363634,54.958346325890695,-1.690072664373325,-1.5938994078424678,-1.770396532712585,-2.404681547452686,13.62026749995321,0.38500022888183594,0.36469820485987015,1.517249393463139,0.08277725995991148,2.9517215269663666,0.8000133267115253,2.234485460214753,-2.2674191955566414,92.43115172343799,47.40264991830203,0.7172360667516139,3,-1.1899995803833008,-1.6099996566772496,-2.471249103546146,-1.9324989318847692,-1.7299995422363352,2,-0.0778520744771739,-1.198344866722389,22.98500061035156,-1.0089270661083134,22.98500061035156,1.1318711722021706,21.774999618530273,-0.0778520744771739
2731,2003-03-20,23.40999984741211,23.604999542236328,22.84000015258789,22.875,4652200.0,0.009704567032672973,-1.5289255156150494,4.279998779296875,62.10047539186904,55.57649698478442,-1.7328124173488852,-1.7333172321157306,-2.0059116263444032,-2.591951536585711,15.033141270904038,0.7649993896484375,0.3464359747610075,1.6314997673034668,0.019651922295519597,3.243347612311414,0.825575844799495,2.4374236898074386,-2.3464743703613244,90.12659963745897,49.65138086228013,0.8059239225039736,3,-1.2875003814697266,-1.7075004577636719,-2.696249485015869,-2.157499313354492,-1.8400001525878906,3,-0.0988893869776567,5.160003662109375,23.184999465942386,-1.198344866722389,22.98500061035156,-1.0089270661083134,22.98500061035156,-0.0988893869776567
2732,2003-03-21,23.70000076293945,23.774999618530273,23.45000076293945,23.54999923706055,6010200.0,0.012387907621426164,1.166664547385042,0.28037676385233296,70.68966399223606,58.074495389040216,-1.79277361318141,-1.9483674490407346,-2.2915073748228814,-2.8369633366882603,16.245548103519404,0.36499977111816406,0.28416594849164056,1.8105006217956507,-0.0073868763407354265,3.628388119932037,0.9015568727274577,2.719444370863844,-2.433157360673821,96.07335803233487,52.072014584258994,0.9089437490681922,3,-1.492501258850094,-1.9075012207031214,-2.847500324249264,-2.4475002288818324,-1.9200000762939418,4,-0.12067512735374442,-1.5289255156150494,23.40999984741211,5.160003662109375,23.184999465942386,-1.198344866722389,22.98500061035156,-0.12067512735374442
2733,2003-03-24,22.84000015258789,23.114999771118164,22.81999969482422,22.95000076293945,4309600.0,-0.03628694441632141,-2.933294339046844,-0.7333299425258236,62.54237386763256,59.58483627138155,-0.6814991186644299,-1.016019895383824,-1.447159017013604,-1.931807424029973,17.085156360734658,0.8800010681152308,0.30753063940867875,0.8715000152587891,-0.9683945002933534,2.7113945308109315,-0.04844724251728039,1.7914472730348585,-1.322341128695797,14.22024449056272,-33.0242401953616,0.9199472577760704,3,-0.6325006484985352,-1.0475006103515625,-1.966249942779541,-1.5874996185302734,-1.3150005340576172,0,-0.07596324863224568,1.166664547385042,23.70000076293945,-1.5289255156150494,23.40999984741211,5.160003662109375,23.184999465942386,-0.07596324863224568
2734,2003-03-25,22.97500038146973,23.125,22.649999618530273,22.67499923706055,3843800.0,0.0059106929938677055,-1.7142849357768617,-2.727267998335502,60.35875267926946,61.38553948396027,-0.5331658269630637,-1.1140198232070695,-1.5997893039313702,-2.019929910342004,17.43954625553422,0.47500038146972656,0.38180761053092027,0.946750259399419,-0.9442737277411695,2.8377742465400075,0.0012382658291265614,1.8922622529697115,-1.2316072981138184,28.888956705729484,-17.795889347175972,0.9455119935702938,3,-0.5025005340576207,-0.8250007629394567,-2.1012501716613805,-1.722499847412113,-1.1650009155273438,1,-0.0504896551970333,-2.933294339046844,22.84000015258789,1.166664547385042,23.70000076293945,-1.5289255156150494,23.40999984741211,-0.0504896551970333
2735,2003-03-26,21.625,22.200000762939453,21.299999237060547,22.174999237060547,15837400.0,-0.058759536846778926,1.9999936421954772,-1.833323796626549,54.361882353231174,61.23874720368403,1.0661199471352063,0.24250705508670478,-0.2713803760717184,-0.6342581725996546,17.042012159858817,1.6750011444091832,0.49799637779757333,-0.39950008392333913,-2.2935599080870723,1.494559740240394,-1.3465299960052057,0.5475298281585275,2.1499996185302734,13.131341933226626,-35.466920211639405,0.9470299120818668,3,0.9124994277954102,0.5824995040893555,-0.7512497901916504,-0.3724994659423828,1.3150005340576136,2,0.009479765258083361,-1.7142849357768617,22.97500038146973,-2.933294339046844,22.84000015258789,1.166664547385042,23.70000076293945,0.009479765258083361
2736,2003-03-27,21.475000381469727,21.75,21.354999542236328,21.600000381469727,7645600.0,-0.006936398544752476,-1.1643761169695765,0.22727304253740144,53.540172678026785,61.03912318628015,1.2626821198105276,0.39296448052953536,-0.13113691036351582,-0.4467022293893379,17.326181575299085,0.3950004577636719,0.6176977922242806,-0.5369997024536133,-2.4426462861568865,1.36864688124966,-1.48982299430525,0.41582358939802333,2.2504992294311528,7.070752219652547,-43.73132848144857,0.9528232918516364,3,1.0624990463256836,0.7324991226196289,-0.6287503242492676,-0.22249984741210938,1.4599990844726598,3,-0.0009313367826960794,1.9999936421954772,21.625,-1.7142849357768617,22.97500038146973,-2.933294339046844,22.84000015258789,-0.0009313367826960794
2737,2003-03-28,20.93000030517578,21.450000762939453,20.274999618530273,21.450000762939453,13995400.0,-0.025378350016897477,3.5192311924586437,4.160003662109375,51.13981474368915,59.95190676533132,1.8720834055635756,0.8927711427945297,0.3920924648225039,0.12691894604142107,17.534970234708403,1.2000007629394531,0.7647952884090508,-1.0242498397827156,-2.989648732870968,0.9411490533055371,-2.00694928632684,-0.041550393238591,2.746989298248291,22.98247715699351,-32.452108401306404,0.9826994465441254,3,1.0949993133544922,1.0949993133544922,-0.010000228881835938,0.32250022888183594,2.3249988555908203,4,0.030578087927221498,-1.1643761169695765,21.475000381469727,1.9999936421954772,21.625,-1.7142849357768617,22.97500038146973,0.030578087927221498
2738,2003-03-31,20.3799991607666,20.93000030517578,20.375,20.93000030517578,10257400.0,-0.026278124051109963,1.0181787285987258,1.0576935773759308,46.97182981297779,58.30193903981062,2.250353958922151,1.4244439883573108,0.8904329250609884,0.6994401153437622,17.25224472668807,0.5550003051757812,0.7479173777959787,-1.5162508964538581,-3.5981351328895315,0.5656333399818152,-2.5571930146716966,-0.4753087782360197,3.1609108432617177,3.684193971306788,-55.63130271897021,1.040942118217837,3,1.6450004577636719,1.6450004577636719,0.5962510108947754,0.8725013732910156,2.585000991821289,0,0.06869487652256834,3.5192311924586437,20.93000030517578,-1.1643761169695765,21.475000381469727,1.9999936421954772,21.625,0.06869487652256834
2739,2003-04-01,20.854999542236328,20.854999542236328,20.3799991607666,20.549999237060547,5774800.0,0.023307183563782807,2.1147534832528705,-0.5545448555446509,50.698599450866574,56.93372944108874,1.6108353565536966,0.9588300727654193,0.35855486073393195,0.23941217483314148,17.350683353435624,0.47500038146972656,0.7629957423985445,-1.0160004615783684,-3.137148970628399,1.105148047471662,-2.0765747161033836,0.04457379294664676,2.5552740463720696,30.129848254405477,-34.04738999524527,1.0605742545250154,4,1.1700000762939453,1.1700000762939453,0.12125062942504883,0.39750099182128906,2.200000762939453,1,0.0321265927115959,1.0181787285987258,20.3799991607666,3.5192311924586437,20.93000030517578,-1.1643761169695765,21.475000381469727,0.0321265927115959
2740,2003-04-02,21.23500061035156,21.5,20.899999618530273,20.899999618530273,5061800.0,0.018221101724104072,-2.58208122434339,1.098362808614942,44.03324431418905,54.9262593213465,1.0338593595837153,0.5615459643067773,-0.0475175314525238,-0.11838477623902577,17.018334117980398,0.6450004577636719,0.6494020619860379,-0.6067494392395041,-2.7469078317246165,1.5334089532456083,-1.6768286354820603,0.4633297570030521,2.0498620194537125,65.08479617237231,5.214221163372464,1.0700791962425567,4,0.7899990081787145,0.7899990081787145,-0.21375036239623668,0.01749992370605824,2.219999313354492,2,0.027077882696670663,2.1147534832528705,20.854999542236328,1.0181787285987258,20.3799991607666,3.5192311924586437,20.93000030517578,0.027077882696670663
2741,2003-04-03,21.399999618530273,21.799999237060547,20.86000061035156,21.5,4318400.0,0.007770143792615647,1.6857147528208472,-0.2985077176221443,47.130835578759594,52.30861171984912,0.6188349072444552,0.4441266049516486,-0.2523598958169515,-0.2572803691087664,17.5640240664533,0.9399986267089879,0.5235713833787301,-0.4575004577636719,-2.5787627627779166,1.6637618472505729,-1.5181316102707925,0.6031306947434487,1.7644684908239974,73.77051025653533,15.396827121179115,1.060631152507122,4,0.3000001907348633,0.625,-0.36499929428100586,-0.14749908447265625,2.6000003814697266,3,0.07196266088686532,-2.58208122434339,21.23500061035156,2.1147534832528705,20.854999542236328,1.0181787285987258,20.3799991607666,0.07196266088686532
2742,2003-04-04,20.625,21.450000762939453,20.575000762939453,21.399999618530273,4869400.0,-0.03621493609089599,-1.000004359663521,7.749966621526254,30.65573996031469,48.7656523968138,1.018925497695406,1.2513882013157307,0.47490357760519686,0.5418164778597863,18.209998006505202,0.875,0.33847532028416794,-1.2122500419616706,-3.3741171838987896,0.9496170999754483,-2.293183612930232,-0.1313164709931094,2.423889369721312,17.543869042042,-34.12103509271152,1.08093357096856,4,1.0749998092651367,1.3999996185302734,0.30750036239624023,0.6275005340576172,3.375,4,0.11199997410629758,1.6857147528208472,21.399999618530273,-2.58208122434339,21.23500061035156,2.1147534832528705,20.854999542236328,0.11199997410629758
2743,2003-04-07,20.979999542236328,21.46500015258789,20.899999618530273,20.899999618530273,4929800.0,0.017212099017518856,-13.125026822115728,-0.10322575881749249,34.469399695060716,45.8890576207906,0.41609533192674775,0.9614335142223887,0.09320085610298534,0.21234491085144214,19.12469797128167,0.8400001525878906,0.13418880964907487,-0.8672504425048828,-3.0102946400470536,1.275793755037288,-1.9387725412759664,0.2042716562662008,1.9579342374373425,42.253545720621794,-4.794398388819523,1.0715220987710852,4,0.25750064849853516,1.0450000762939453,0.10750055313110352,0.27250099182128906,2.745000839233402,0,0.10843659047514809,-1.000004359663521,20.625,1.6857147528208472,21.399999618530273,-2.58208122434339,21.23500061035156,0.10843659047514809
2744,2003-04-08,21.32999992370605,21.434999465942386,20.924999237060547,20.979999542236328,4125600.0,0.016682573360648156,-1.2173875185033305,4.375008940705198,35.95761847502277,43.84413941210079,-0.21432621487006998,0.687643559236637,-0.24661998791247086,-0.11182898879036074,19.85840567727616,0.5100002288818395,-0.15853790445184046,-0.5432500839233434,-2.6455381366000736,1.5590379687533868,-1.5943941102617067,0.50789394241502,1.5014164895218833,61.632661322969504,19.48576695432582,1.0511440263383651,4,-0.292500495910641,0.6949996948242223,-0.11500024795531871,-0.07749938964843395,2.895000457763679,1,0.0766526129737446,-13.125026822115728,20.979999542236328,-1.000004359663521,20.625,1.6857147528208472,21.399999618530273,0.0766526129737446
2745,2003-04-09,21.540000915527344,21.94499969482422,21.2549991607666,21.420000076293945,4377000.0,0.00984533486040462,-2.0666508428311667,0.34285916698001995,35.81185276087825,41.874326087973174,-0.48908478367143005,0.5690368642743593,-0.4325080477137959,-0.29444033537314596,20.897750027265932,0.6900005340576172,-0.3616840567980688,-0.3727491378784187,-2.4150043837151074,1.66950610795827,-1.3938767607967613,0.6483784850399239,1.1891588259126848,70.43802225891513,32.940851938743556,1.0211276229183437,4,-0.43000125885009766,0.4849987030029297,-0.2987513542175293,-0.28750038146972656,2.8099994659423864,2,0.07033423051325571,-1.2173875185033305,21.32999992370605,-13.125026822115728,20.979999542236328,-1.000004359663521,20.625,0.07033423051325571
2746,2003-04-10,21.625,21.790000915527344,21.38500022888184,21.774999618530273,3305800.0,0.0039461040324926255,3.4999523168702518,-1.2499880791544147,33.75097831866606,39.9422331518595,-0.6152711497151415,0.47698982822281266,-0.4896527023167856,-0.34976054536982204,20.486544030348725,0.40500068664550426,-0.571269471300873,-0.26775007247924876,-2.3132087633909038,1.7777086184324062,-1.290479417935078,0.7549792729765805,1.0059933365236375,76.64233983131786,44.631538189301025,1.0227293454558282,4,-0.4650001525878906,0.39999961853027344,-0.38375043869018555,-0.3724994659423828,2.1700000762939453,3,0.08462427392860361,-2.0666508428311667,21.540000915527344,-1.2173875185033305,21.32999992370605,-13.125026822115728,20.979999542236328,0.08462427392860361
2747,2003-04-11,21.450000762939453,21.825000762939453,21.299999237060547,21.625,3335800.0,-0.008092450268695761,-1.210522088998466,1.1666645473850183,37.807024529838635,38.92392145373293,-0.4009130766411282,0.660243595638768,-0.270366187758853,-0.15138724820798188,19.895030320301824,0.5250015258789062,-0.6586734144656887,-0.4264993667602539,-2.481040500621617,1.6280417671011094,-1.4537699336909355,0.6007712001704277,1.0867528248644511,52.63168461764507,17.611630857101495,1.0272705669306825,4,-0.28750133514404297,0.5749988555908203,-0.2525010108947754,-0.19750022888183594,2.5549983978271484,4,0.11888107908445145,3.4999523168702518,21.625,-2.0666508428311667,21.540000915527344,-1.2173875185033305,21.32999992370605,0.11888107908445145
2748,2003-04-14,21.36000061035156,21.5,21.075000762939453,21.450000762939453,3194000.0,-0.004195811160221163,3.473708514867388,0.5142888283378949,35.72060499539769,37.25969984756971,-0.1757641001514081,0.6558885331682411,-0.14749474426854192,-0.03845875908265839,18.20598748293402,0.4249992370605469,-0.7368275947648719,-0.4352495193481474,-2.432952343453934,1.5624533047576392,-1.4341009314010407,0.5636018927047459,1.0862828186814006,42.64717432036676,6.568546396158652,0.9988514120528929,4,-0.10000038146972301,0.6649990081787145,-0.1625008583068812,-0.10750007629394176,3.680000305175785,0,0.12359547351178612,-1.210522088998466,21.450000762939453,3.4999523168702518,21.625,-2.0666508428311667,21.540000915527344,0.12359547351178612
2749,2003-04-15,21.55500030517578,21.55500030517578,21.01000022888184,21.299999237060547,4603400.0,0.009129198935028171,3.2744924977934406,-2.8333403975754403,49.22222561306424,37.836253325222515,-0.2917020720511694,0.3670844174064669,-0.3158673024833334,-0.2109996491044015,16.123219874217874,0.5450000762939418,-0.753036790499948,-0.16874980926513672,-2.087979229860448,1.7504796113301744,-1.1283645195627905,0.790864901032517,0.8044317714370699,58.28881150692852,18.509933068096608,0.9596147102976552,4,-0.2950000762939453,0.4699993133544922,-0.2200002670288086,-0.30249977111816406,3.83499908447266,1,0.10067269986411875,3.473708514867388,21.36000061035156,-1.210522088998466,21.450000762939453,3.4999523168702518,21.625,0.10067269986411875
2750,2003-04-16,21.3799991607666,21.7450008392334,21.209999084472656,21.625,4055000.0,-0.008118818925145543,1.2061813505531283,-0.9607835804149775,48.95026310864423,38.03841193965414,-0.10501313200463969,0.421538500525962,-0.1165294919068316,-0.01951865230482497,13.938816784059954,0.5350017547607422,-0.6913947724953076,-0.25350093841552734,-2.0491894120409206,1.542187535209866,-1.1513451752282258,0.6443432983971711,0.896055617522947,45.398612200002106,1.4211403557340816,0.8978442368126968,4,-0.11999893188476562,0.6450004577636719,-0.023749351501464844,-0.12749862670898438,3.875,2,0.13306835043865917,3.2744924977934406,21.55500030517578,3.473708514867388,21.36000061035156,-1.210522088998466,21.450000762939453,0.13306835043865917
2751,2003-04-17,21.09499931335449,21.225000381469727,20.4950008392334,21.174999237060547,7350200.0,-0.013330208540658028,7.111006325961875,0.32652918233413414,51.93433713953241,40.40270051512278,0.1477054065843042,0.5525408679887427,0.19966841961619863,0.27695833224963806,11.502588653757496,0.8849983215332031,-0.7000901023166293,-0.4227507591247601,-2.024225840037033,1.178724321787513,-1.2234882995808967,0.3779867813313764,1.1010132585446897,45.11266981498691,-1.4577162284096232,0.8007375404561372,4,0.12500095367431996,0.9300003051757848,0.23500013351440785,0.15750122070312855,3.9899997711181676,3,0.15430202294695583,1.2061813505531283,21.3799991607666,3.2744924977934406,21.55500030517578,3.473708514867388,21.36000061035156,0.15430202294695583
2752,2003-04-21,20.84000015258789,21.149999618530273,20.38999938964844,21.100000381469727,4902800.0,-0.012088133162685977,3.2222387055413777,3.2500059604700176,55.79346437509337,42.772041035126406,0.4876960342621537,0.6137576424351892,0.47983841491736356,0.5510897881972525,8.837467969526912,0.7600002288818324,-0.6871775139254517,-0.5347498893737779,-1.7888445108821642,0.7193447321346085,-1.161797200127971,0.0922974213804153,1.2791719011765323,33.21035288023395,-18.008865338194333,0.6270473107541935,4,0.3274993896484375,1.1849994659423828,0.48999929428100586,0.41250038146972656,4.184999465942383,0,0.14179462102062912,7.111006325961875,21.09499931335449,1.2061813505531283,21.3799991607666,3.2744924977934406,21.55500030517578,0.14179462102062912
2753,2003-04-22,21.104999542236328,21.18000030517578,20.270000457763672,20.84499931335449,9639800.0,0.012715901521504147,3.439004647397876,-1.0000000000000138,53.32446956915206,44.70169115669633,0.27076656925304476,0.2235745657635384,0.2465095617632862,0.30663853680867703,7.339352435384057,0.9099998474121094,-0.7071799018954117,-0.18300046920776225,-1.233902273231152,0.8679013348156275,-0.7084513712194571,0.3424504328039326,0.9404056141187276,56.610092781172206,2.610718055388517,0.5254509020116943,4,0.0025005340576171875,0.9175004959106445,0.15124988555908203,0.14750099182128906,4.4700012207031214,1,0.13740818201519778,3.2222387055413777,20.84000015258789,7.111006325961875,21.09499931335449,1.2061813505531283,21.3799991607666,0.13740818201519778
2754,2003-04-23,21.815000534057614,21.850000381469727,21.2450008392334,21.5,6359000.0,0.033641364947693875,2.1428528964434164,1.211539449070138,57.090466657059956,47.0659815896054,-0.4058853052127134,-0.6090108622368184,-0.41695364396450785,-0.3720902334661105,5.697506016696996,0.7450008392333984,-0.5237539983455335,0.5850005149841273,-0.15631462904482163,1.3263156590130762,0.21434294296965462,0.9556580869986,0.12388034038195883,97.78481967707839,43.321019918198964,0.37065757201447436,4,-0.7550001144409144,0.20749950408935902,-0.2100009918212855,-0.5624999999999964,4.234998703002937,2,0.1478340730010459,3.439004647397876,21.104999542236328,3.2222387055413777,20.84000015258789,7.111006325961875,21.09499931335449,0.1478340730010459
2755,2003-04-24,21.82999992370605,21.950000762939453,21.399999618530273,21.450000762939453,7167000.0,0.0006875722796806372,-1.2916645142832166,1.2063444968543962,55.45685856666084,49.477746061604826,-0.4195415781491363,-0.6407144796273663,-0.3765442897913651,-0.37696835594559275,5.979229933146443,0.5500011444091797,-0.3771143030923696,0.5897499084472635,-0.1796965542890554,1.3591963711835824,0.20502667707910405,0.9744731398154229,-1.5599994659423793,92.8570942002986,39.148592600564726,0.38472323136815934,4,-0.7199993133544886,0.19250011444092152,-0.04500007629394176,-0.577499389648434,3.5699996948242223,3,0.1630783086754135,2.1428528964434164,21.815000534057614,3.439004647397876,21.104999542236328,3.2222387055413777,20.84000015258789,0.1630783086754135
2756,2003-04-25,21.45499992370605,21.825000762939453,21.375,21.825000762939453,3978400.0,-0.01717819520433317,1.432431039193348,-0.973688569435191,61.72316604875372,52.135095119262054,-0.079558474698743,-0.2817343575987188,0.04613597876771891,0.005276712366576675,6.262864406932731,0.45499992370605113,-0.2676292402686222,0.21574993133544496,-0.552462911725673,0.9839627743965629,-0.16835649019511223,0.5998563528660021,-1.1513994598388635,70.53566968360704,11.746443627546498,0.38410642153055824,4,-0.34499931335448863,0.5675001144409215,0.32999992370605824,-0.20249938964843395,4.469999313354499,4,0.17711485670348837,-1.2916645142832166,21.82999992370605,2.1428528964434164,21.815000534057614,3.439004647397876,21.104999542236328,0.17711485670348837
2757,2003-04-28,21.56999969482422,21.649999618530273,21.399999618530273,21.5,4349400.0,0.00536004528208367,1.1739173701756422,-0.1891879352740114,58.93939831806489,54.714961044002855,-0.19639986734679837,-0.3650446065541253,-0.019347701694208297,-0.10804275007060227,5.421736512450942,0.25,-0.16583754860383948,0.2987497329711921,-0.4685417650391095,1.0660412309814937,-0.08489601603395869,0.6823954819763429,-1.2334712249755846,77.38089291147632,15.818415923086611,0.3836457490051514,4,-0.45999908447265625,0.4525003433227539,0.3424997329711914,-0.2174997329711914,6.030000686645511,0,0.16295778578484965,1.432431039193348,21.45499992370605,-1.2916645142832166,21.82999992370605,2.1428528964434164,21.815000534057614,0.16295778578484965
2758,2003-04-29,21.780000686645508,21.90999984741211,21.450000762939453,21.825000762939453,3861400.0,0.009735790208271533,3.279096175512992,-0.6428610354223433,57.12026558020223,55.59252104035152,-0.38058065320339907,-0.48990069823821614,-0.19200686987208115,-0.31057459391309195,4.6796404218887835,0.45999908447265625,-0.04884534537440999,0.43875064849853374,-0.2360586812627723,1.1135599782598398,0.1013459836178825,0.776155313379185,-1.4112027709350556,75.88651139133657,13.740834428942811,0.33740466488065224,4,-0.6700000762939453,-0.08250045776367188,0.21999883651733398,-0.3425006866455078,6.644998550415043,1,0.14898984525167847,1.1739173701756422,21.56999969482422,1.432431039193348,21.45499992370605,-1.2916645142832166,21.82999992370605,0.14898984525167847
2759,2003-04-30,21.524999618530273,21.75,21.450000762939453,21.75,5488600.0,-0.011708037652707226,1.6666553638791166,5.0,49.76597040009094,55.6831551838456,-0.14559341863911612,-0.19197386458549204,0.08363576710569731,-0.05717559240222769,3.897440536470128,0.3299999237060547,0.036467445792716546,0.15024957656860494,-0.48847870075278976,0.7889778538899996,-0.16911456209209064,0.4696137152293005,-1.1245776458752417,26.08685556580178,-33.56367281685503,0.3193641386606966,4,-0.41499900817871094,0.1725006103515625,0.47499990463256836,-0.08749961853027344,6.505001068115238,2,0.18815336660552795,3.279096175512992,21.780000686645508,1.1739173701756422,21.56999969482422,1.432431039193348,21.45499992370605,0.18815336660552795
2760,2003-05-01,21.809999465942386,22.0049991607666,21.450000762939453,21.700000762939453,4464200.0,0.013240411264247465,1.2200020599443815,-0.4888822955961672,52.71658485515082,55.77007159669209,-0.40586418332793883,-0.4550164537335242,-0.1760181056019796,-0.34421222663981155,4.09842597791025,0.5549983978271484,0.15401288960068626,0.40649948120117685,-0.2570248540414326,1.0700238164437863,0.07473731357987035,0.7382616488224834,-1.378585917481665,69.04762625605187,11.069475898986909,0.3317621676213049,5,-0.6724996566772496,-0.5749988555908239,0.501250267028805,-0.37249946594238637,6.239999771118164,3,0.19440622993774825,1.6666553638791166,21.524999618530273,3.279096175512992,21.780000686645508,1.1739173701756422,21.56999969482422,0.19440622993774825
2761,2003-05-02,22.940000534057614,23.09000015258789,21.73500061035156,21.825000762939453,8449800.0,0.05181114606993886,-1.092663262405492,10.136481073676185,67.08714347146869,57.024924829622684,-1.3931318737287732,-1.542830714892247,-1.2766912605159995,-1.4641113806687756,5.026720796066116,1.3549995422363317,0.19379748629623705,1.4595005035400348,0.5043484764094153,2.4146525306706543,0.9819244899747268,1.9370765171053428,-2.4456435611046565,91.12428573202078,31.12854767786243,0.47757601356530927,5,-1.2600002288818324,-1.2600002288818324,-0.5675010681152308,-1.5025005340576136,4.555000305175785,4,0.10723622612041583,1.2200020599443815,21.809999465942386,1.6666553638791166,21.524999618530273,3.279096175512992,21.780000686645508,0.10723622612041583
2762,2003-05-05,22.934999465942386,23.46999931335449,22.86000061035156,23.22500038146973,5496400.0,-0.00021800645156055953,-1.7727300312978653,-0.26009056058955127,68.4210244528592,58.702319816701255,-1.1842385028488884,-1.429171345071353,-1.251003516604083,-1.447098673903998,5.939184390639916,0.6099987030029297,0.2536748866881666,1.3389994621276884,0.26780912032847937,2.4101898039268974,0.8034042912280839,1.874594633027293,-2.284903902211333,73.51484003282184,10.856816751070234,0.5355951708996037,5,-0.577499389648441,-1.0649995803833043,-0.5625000000000036,-1.4974994659423864,6.940000534057614,0,0.130368425582839,-1.092663262405492,22.940000534057614,1.2200020599443815,21.809999465942386,1.6666553638791166,21.524999618530273,0.130368425582839
2763,2003-05-06,23.2549991607666,23.60000038146973,22.93000030517578,23.149999618530273,7141200.0,0.013952461402905403,-1.4587241369656037,-0.3620662439820052,69.3181537399827,60.06095171480378,-1.3043551921983578,-1.6548394008217677,-1.5390792762718917,-1.7522258353386206,6.965823105407612,0.6700000762939489,0.33532458448077307,1.54524917602539,0.2833023070449521,2.8071960450058278,0.914275741535171,2.176222610515609,-2.379311297065673,83.95342874809583,19.885868799909318,0.6309734344902196,5,-0.7674989700317383,-1.3199987411499023,-1.2299995422363281,-1.8174991607666016,7.170000076293949,1,0.18684159868874817,-1.7727300312978653,22.934999465942386,-1.092663262405492,22.940000534057614,1.2200020599443815,21.809999465942386,0.18684159868874817
2764,2003-05-07,22.96500015258789,23.489999771118164,22.79999923706055,23.25,4141200.0,-0.012470394265503448,-1.2438980517184843,-2.714296094459582,67.55260837771496,61.40492391603201,-0.9320932793260894,-1.302868575282826,-1.2366316780905677,-1.447452589137722,7.957679335948341,0.6900005340576136,0.42276226001295214,1.1735001564025893,-0.19241604764015108,2.5394163604453297,0.4905420543812191,1.8564582584239595,-1.8168810371100825,70.46510039309119,3.869319291945729,0.6829581020213711,5,-0.47749996185302734,-1.0299997329711914,-0.9400005340576172,-1.5275001525878906,7.909999847412109,2,0.23775306110143357,-1.4587241369656037,23.2549991607666,-1.7727300312978653,22.934999465942386,-1.092663262405492,22.940000534057614,0.23775306110143357
2765,2003-05-08,23.05500030517578,23.13500022888184,22.67499923706055,22.85000038146973,5363400.0,0.003919013803174165,1.5205549604159099,-0.7192983630255125,72.68518825126674,62.6229263829779,-0.9276003743163557,-1.3423734621414312,-1.3103017368523275,-1.5218454910824875,8.743960397980882,0.46000099182128906,0.5182184932628751,1.1877503395080566,-0.28341988563722254,2.658920564653336,0.45216522693541705,1.9233354520806962,-1.661693063098781,70.77747221560296,1.4037365180358563,0.7355851125726388,5,-0.5550003051757812,-1.119999885559082,-1.0300006866455078,-1.6175003051757812,8.579999923706058,3,0.2157883459386838,-1.2438980517184843,22.96500015258789,-1.4587241369656037,23.2549991607666,-1.7727300312978653,22.934999465942386,0.2157883459386838
2766,2003-05-09,23.45499992370605,23.46500015258789,22.875,23.13999938964844,5686600.0,0.017349798882478007,2.5223785421067313,1.5365885428781356,79.28329859667912,64.88335974726837,-1.1332371500294052,-1.6846157058905966,-1.689792475611906,-1.9001608182569214,9.700276766060725,0.5900001525878906,0.5593926299742549,1.4962499618530245,-0.1308523120507239,3.123352235756773,0.6826988249011521,2.309801098804897,-1.841023367689779,84.3242942303283,9.947506434701737,0.8135511369518735,5,-0.9299993515014613,-1.519999504089352,-1.4300003051757777,-2.017499923706051,8.844999313354503,4,0.19590702742703137,1.5205549604159099,23.05500030517578,-1.2438980517184843,22.96500015258789,-1.4587241369656037,23.2549991607666,0.19590702742703137
2767,2003-05-12,24.0,24.145000457763672,23.2549991607666,23.274999618530273,8496600.0,0.023235987127124824,-1.326796831562702,2.3015846104474607,80.50578274005254,67.48175054280729,-1.4497489422943985,-2.1384188900476317,-2.2191334847425033,-2.4311046522759447,11.065344874615585,0.8900012969970703,0.630239194733548,1.913750076293944,0.06937343011166064,3.758126722476227,0.9915617532028023,2.8359383993850855,-2.187421061438382,90.1360314725238,12.953714575779856,0.9221883230911424,5,-1.2024993896484375,-1.7924995422363281,-2.137500286102295,-2.5625,7.54999923706055,0,0.14562503496805834,2.5223785421067313,23.45499992370605,1.5205549604159099,23.05500030517578,-1.2438980517184843,22.96500015258789,0.14562503496805834
2768,2003-05-13,24.0,24.059999465942386,23.65999984741211,23.67499923706055,6084800.0,0.0,-1.2535218834957915,0.4482766785316794,77.07557020718016,70.51615052137277,-1.2311991232176922,-2.034822244948149,-2.185581953566434,-2.413233240901352,12.771385563174592,0.399999618530277,0.7162959427371369,1.781750106811522,-0.21533810051051105,3.778838314133555,0.7832060031505073,2.7802942104725368,-1.9075304791341345,90.1360314725238,14.917033634653109,0.9985441036610159,5,-1.2024993896484375,-1.7924995422363281,-2.137500286102295,-2.5625,6.844999313354489,1,0.24479166666666674,-1.326796831562702,24.0,2.5223785421067313,23.45499992370605,1.5205549604159099,23.05500030517578,0.24479166666666674
2769,2003-05-14,23.72500038146973,24.184999465942386,23.70499992370605,24.10000038146973,5237200.0,-0.011458317438761245,-1.3132457027299853,-1.1538434451917448,72.0605306467931,72.66547783155525,-0.6831517729478307,-1.6747831457253035,-1.8737317279266605,-2.1264103740124902,14.513113334882032,0.47999954223633523,0.8158216081478749,1.3982504844665549,-0.6812063380081312,3.477707306941241,0.3585220732292136,2.437978895703896,-1.386227148176129,69.53648908958853,-3.308834069904762,1.039728411237343,5,-0.7650003433227575,-1.4975004196167028,-2.0937504768371618,-2.28750038146973,6.27499961853027,2,0.2824024762007513,-1.2535218834957915,24.0,-1.326796831562702,24.0,2.5223785421067313,23.45499992370605,0.2824024762007513
2770,2003-05-15,24.22500038146973,24.2549991607666,23.60000038146973,24.0,5654200.0,0.021074815256505675,3.59651588464805,-0.6000010172526137,81.33483274458733,74.24855441745731,-0.8991092592449874,-2.0561334501902984,-2.3451407116332206,-2.615152232646981,16.236210156804827,0.6549987792968714,0.9348967468978415,1.7560004234313986,-0.4369060622735006,3.948906909136298,0.6595471805789508,2.8524536662838464,-1.6277554756052979,97.82617409127938,23.668830764487325,1.0964532428524494,5,-0.7600011825561559,-1.9625005722045934,-2.6937508583068883,-2.78750038146973,5.674999237060543,3,0.2745097838519339,-1.3132457027299853,23.72500038146973,-1.2535218834957915,24.0,-1.326796831562702,24.0,0.2745097838519339
2771,2003-05-16,24.35000038146973,24.625,24.024999618530273,24.290000915527344,4960800.0,0.0051599586390767005,-1.0338924970339216,0.26666384096979073,81.37696724830023,75.68810361695076,-0.8974429362783596,-2.028790809679837,-2.415812807914268,-2.7318850395435774,17.475160029418298,0.6000003814697266,1.1231142436357722,1.7182503700256397,-0.5277996263789184,3.964300366430198,0.5952253718233607,2.841275368227919,-1.4875147948209495,79.92704744004759,5.922276895491692,1.1230249982022795,5,-0.7000007629394567,-1.9025001525878942,-2.7825007438659703,-2.91250038146973,5.545000076293942,4,0.2991786338104525,3.59651588464805,24.22500038146973,-1.3132457027299853,23.72500038146973,-1.2535218834957915,24.0,0.2991786338104525
2772,2003-05-19,23.795000076293945,24.54999923706055,23.75,24.22500038146973,6757800.0,-0.022792619978689532,-2.076917433884766,-7.166735543757781,71.09946330621909,75.88602690208813,-0.23202216549496768,-1.3081267570195827,-1.8100405933600783,-2.1720004082718276,18.43321891694886,0.7999992370605504,1.2838404219435837,1.0155000686645508,-1.1203443823228163,3.151344519651918,-0.052422156829130984,2.0834222941582325,-0.6152618952419466,19.02436755087012,-52.481024370863736,1.0679222254936829,5,-0.14500045776367188,-1.3474998474121094,-2.202500343322754,-2.3575000762939453,6.375,0,0.3574279946836316,-1.0338924970339216,24.35000038146973,3.59651588464805,24.22500038146973,-1.3132457027299853,23.72500038146973,0.3574279946836316
2773,2003-05-20,24.0049991607666,24.1200008392334,23.51000022888184,23.709999084472656,5400800.0,0.008825344980009975,1.3237966525342004,-0.6860462021610632,76.21564251847474,76.84858625106145,-0.3625742415135882,-1.359423879163657,-1.9577212736848395,-2.3730502067292676,19.1093087197384,0.610000610351559,1.2959256777273644,1.0804991722106934,-0.9686904591842662,3.129688803605653,0.05590435651321357,2.105093987908173,-0.5651138523039627,44.39453215208824,-31.498751727177613,1.0245948156974791,5,-0.3549995422363281,-1.5574989318847656,-2.4112496376037598,-2.5674991607666016,7.5,1,0.3143095330169967,-2.076917433884766,23.795000076293945,-1.0338924970339216,24.35000038146973,3.59651588464805,24.22500038146973,0.3143095330169967
2774,2003-05-21,25.040000915527344,25.25,23.709999084472656,24.01000022888184,12140800.0,0.043116092103528736,1.124140870304137,3.491526848349647,79.47080835014741,77.60254403982597,-1.1982972411429778,-2.256100074034535,-2.918060041265157,-3.3888418735209456,21.26464942132155,1.5400009155273438,1.3355558034638477,1.9542509078979506,-0.2304046689639172,4.1389064847598185,0.8619231194670149,3.0465786963288863,-1.5300006866455043,87.93108551171208,10.710373475307492,1.0923277884309341,5,-0.9775009155273438,-2.280000686645508,-3.397500991821289,-3.6025009155273438,6.189998626708984,2,0.23182900102161952,1.3237966525342004,24.0049991607666,-2.076917433884766,23.795000076293945,-1.0338924970339216,24.35000038146973,0.23182900102161952
2775,2003-05-22,25.38999938964844,25.625,25.11000061035156,25.26499938964844,8269400.0,0.013977574334035348,-1.3678265749964311,0.12135914239736939,76.06382395898318,77.24482463563753,-1.321180144708027,-2.4514021180262446,-3.185854868252978,-3.7073407207182107,23.672219490168835,0.5849990844726562,1.3608268646261408,2.126249408721929,-0.20294277478295086,4.4554415922268085,0.961653316969489,3.2908455004743686,-1.8799991607666016,88.88885882822963,12.872205812507431,1.1645960917524403,5,-0.9499998092651403,-2.442499160766605,-3.7474994659423864,-3.6749992370605504,5.159999847412109,3,0.18156757468182794,1.124140870304137,25.040000915527344,1.3237966525342004,24.0049991607666,-2.076917433884766,23.795000076293945,0.18156757468182794
2776,2003-05-23,25.2549991607666,25.48500061035156,24.84499931335449,25.47500038146973,5965800.0,-0.005317063100713559,4.3333068425655235,-1.7600097656250284,74.01656985124248,76.5238009813253,-1.0102357666797488,-2.1261263187909094,-3.009628182667228,-3.5433818101574523,26.068698183402056,0.6400012969970703,1.42192428244768,1.8012492179870598,-0.5266544650544667,4.129152901028586,0.6372973764662966,2.965201059507823,-1.5450000762939453,82.50586859223223,5.917762998290172,1.1639518415207628,5,-0.6874990463256836,-2.3074989318847656,-3.612499237060547,-3.497499465942383,5.210000991821289,4,0.1839239996879365,-1.3678265749964311,25.38999938964844,1.124140870304137,25.040000915527344,1.3237966525342004,24.0049991607666,0.1839239996879365
2777,2003-05-27,25.084999084472656,25.3700008392334,24.959999084472656,25.20000076293945,6961800.0,-0.006731343573277093,-1.2465746266316902,0.5227320016645614,69.55128792945413,75.68776961713351,-0.7488977886166381,-1.7700401811150108,-2.7914675849043107,-3.3465546459004045,28.59468556306237,0.4100017547607422,1.4606510978804792,1.4554991722106934,-0.8033124216358232,3.71431076605721,0.3260933752874351,2.5849049691339516,-0.9919998168945305,74.46803905601108,-1.1393110042622112,1.1294057969232576,5,-0.5174989700317383,-2.1374988555908203,-3.4624991416931152,-3.3274993896484375,5.930000305175785,1,0.19174811835127215,4.3333068425655235,25.2549991607666,-1.3678265749964311,25.38999938964844,1.124140870304137,25.040000915527344,0.19174811835127215
2778,2003-05-28,25.024999618530273,25.38500022888184,24.79999923706055,25.209999084472656,6143800.0,-0.0023918464473663414,1.1869124226813021,1.6086675291074235,73.14606736757099,75.80838480833107,-0.5902867355530574,-1.533069964883154,-2.7220197474094228,-3.2635569217621665,30.731506977850543,0.5850009918212891,1.4362488262802664,1.2332497596740737,-0.930366256924831,3.3968657762729784,0.15144175137461957,2.315057767973528,-0.6256002044677729,68.6684023696928,-7.275897086764203,1.081808008299453,5,-0.45749950408935547,-2.0774993896484375,-3.4287500381469727,-3.2674999237060547,6.255001068115238,2,0.20559442702064823,-1.2465746266316902,25.084999084472656,4.3333068425655235,25.2549991607666,-1.3678265749964311,25.38999938964844,0.20559442702064823
2779,2003-05-29,25.57500076293945,25.84499931335449,24.875,25.22500038146973,7553400.0,0.021978068043682075,1.1797799042036892,-1.891899415421693,75.66191991932415,75.17806116107961,-0.9501908120677314,-1.8594321538669512,-3.2559866539612408,-3.793594771033991,33.12878624483143,0.9699993133544886,1.3716429643289487,1.580750846862788,-0.44318822237849886,3.604689916104075,0.5687813122421446,2.5927203814834314,-0.9304812316894484,74.16282002843666,-2.334458990506704,1.0119695346206439,5,-0.8975009918212855,-2.0300006866455043,-4.010000705718991,-3.7875013351440394,5.625,3,0.23186698811052509,1.1869124226813021,25.024999618530273,-1.2465746266316902,25.084999084472656,4.3333068425655235,25.2549991607666,0.23186698811052509
2780,2003-05-30,26.04999923706055,26.125,25.540000915527344,25.540000915527344,5073800.0,0.018572764807476272,-1.2941216069652113,1.457136473370757,76.02808413762757,74.5837408154493,-1.2729535980274314,-2.1086027237879605,-3.7155483225317987,-4.252610886914866,35.33189408141544,0.5849990844726562,1.367399109302788,1.8437493324279828,-0.10365594693146818,3.7911546117874337,0.8700466927482573,2.8174519721077083,-1.25,94.3395683204692,18.0544089646434,0.9737026396797255,5,-1.2324991226196325,-2.2999992370605504,-4.5087490081787145,-4.26249980926514,5.155000686645501,4,0.19884838606084676,1.1797799042036892,25.57500076293945,1.1869124226813021,25.024999618530273,-1.2465746266316902,25.084999084472656,0.19884838606084676
2781,2003-06-02,25.399999618530273,26.420000076293945,25.399999618530273,26.06999969482422,5751400.0,-0.024952001442116845,-2.044777139148184,-1.3137299634236554,63.752456789545136,73.76740675804109,-0.5122129769364143,-1.3332110895965883,-3.0646002218631168,-3.59224226374927,36.33674226283363,1.0200004577636719,1.3942700034658344,1.0707497596740723,-0.8504839950309417,2.9919835143790863,0.11013288232156526,2.0313666370265793,-0.5249996185302734,37.03704139768538,-35.94715157523556,0.9606168773525073,6,-0.4349994659423828,-1.5024995803833008,-3.833749294281006,-3.6125001907348633,5.29000091552734,0,0.20275589353840595,-1.2941216069652113,26.04999923706055,1.1797799042036892,25.57500076293945,1.1869124226813021,25.024999618530273,0.20275589353840595
2782,2003-06-03,25.92499923706055,26.43000030517578,25.40500068664551,25.40500068664551,10917400.0,0.02066927663051099,-2.9423172149697803,-0.7761171510477606,67.14158476783666,72.75917811908128,-0.7859490679143093,-1.7104159949869064,-3.5918802878052993,-4.097886756662039,37.00659515566558,1.0300006866455078,1.3493686475482178,1.4462493896484396,-0.48348404732209715,3.3759828266189764,0.48138267116317124,2.411116108133708,-0.7409992218017614,69.01835968125081,-1.722040208521321,0.9648667184852691,6,-0.8549995422363317,-2.009999275207523,-4.358748912811283,-4.13749980926514,4.210000991821289,1,0.17512058048731882,-2.044777139148184,25.399999618530273,-1.2941216069652113,26.04999923706055,1.1797799042036892,25.57500076293945,0.17512058048731882
2783,2003-06-04,27.60000038146973,27.8700008392334,26.07500076293945,26.07500076293945,18267000.0,0.06460949638196012,-1.3540990495773126,2.9326997494764084,77.6193894308677,72.55346490582798,-2.1203484447853818,-3.207669160471248,-5.2220206060488685,-5.7486258888293555,37.91458491014399,1.945001602172848,1.3424639541478633,2.904000473022464,0.6103444497469042,5.197656496298023,1.757172461384684,4.050828484660244,-2.2000007629394567,90.98496220011819,19.262284507726037,1.1468280116377796,6,-1.2650003433227575,-2.9399995803833043,-6.0337500572204625,-5.81250095367432,2.7250003814697195,2,0.12373184641227386,-2.9423172149697803,25.92499923706055,-2.044777139148184,25.399999618530273,-1.2941216069652113,26.04999923706055,0.12373184641227386
2784,2003-06-05,28.42499923706055,29.209999084472656,27.42499923706055,27.60000038146973,12490200.0,0.029891262470587154,-2.0382946534229105,0.5409829914488199,78.61035326755656,72.83641260678058,-2.6984619569865878,-3.7973367692294424,-5.9959992703648375,-6.545915812302955,39.34192063442854,1.7849998474121058,1.460695307871731,3.455999374389652,0.7645872380937071,6.147411510685597,2.1102933062416795,4.801705442537624,-3.019998550415039,79.39632657617865,10.522176327485127,1.3457060681479733,6,-1.4200000762939489,-3.0949993133544957,-7.021248817443851,-6.632499694824222,2.110000610351559,3,0.10043980743058767,-1.3540990495773126,27.60000038146973,-2.9423172149697803,25.92499923706055,-2.044777139148184,25.399999618530273,0.10043980743058767
2785,2003-06-06,28.03000068664551,28.815000534057614,27.875,28.42499923706055,7606800.0,-0.0138961674940008,-1.666668470306194,-0.47878678587034174,74.17872440680424,72.85442977962079,-2.111660925688632,-3.17320531724895,-5.509997314739383,-6.119236239749242,41.09611855339072,0.9400005340576136,1.5462363044173415,2.812250804901126,-0.048605596640786786,5.673107206443039,1.3818226041301678,4.242679005672084,-1.9549999237060618,69.02890910155867,1.4887283061682695,1.430428200770957,6,-1.0250015258789098,-2.7000007629394567,-6.626250267028812,-6.237501144409183,1.875,4,0.11309311447160386,-2.0382946534229105,28.42499923706055,-1.3540990495773126,27.60000038146973,-2.9423172149697803,25.92499923706055,0.11309311447160386
2786,2003-06-09,28.04999923706055,28.32500076293945,27.67499923706055,27.70000076293945,5423800.0,0.0007134694942967368,-2.24999523164663,-0.8860753381331272,80.0706865246735,74.02325184575628,-1.8925124314446933,-2.9843148615753137,-5.432048106096378,-6.100170144269729,42.447777623880675,0.6500015258788991,1.5234543744010232,2.6024993896484396,-0.3969749493963626,5.601973728693242,1.1027622201260385,4.102236559170841,-1.3479988098144595,69.51378880804452,-3.9913337820368326,1.4997371695224015,6,-1.0450000762939489,-2.577499389648441,-6.863749027252201,-6.027499198913578,0.8000011444091797,0,0.11247774589872406,-1.666668470306194,28.03000068664551,-2.0382946534229105,28.42499923706055,-1.3540990495773126,27.60000038146973,0.11247774589872406
2787,2003-06-10,27.4950008392334,28.04999923706055,27.11000061035156,27.875,9101800.0,-0.0197860396763887,1.5753470471273352,-1.085716621253384,73.51754942016036,74.06452762937731,-1.0724878349058038,-2.270462368884097,-4.765961939014652,-5.511652213656632,42.8614897299038,0.9399986267089915,1.5182848522425374,1.8727509498596184,-1.1784359783005378,4.923937878019775,0.3471574857795403,3.3983444139396966,1.7149982452392578,45.295082505801204,-30.57489457464071,1.5255934640800788,6,-0.4525012969970703,-1.5525016784667969,-5.815000534057617,-5.472500801086426,0.8349990844726527,1,0.11620293134398385,-2.24999523164663,28.04999923706055,-1.666668470306194,28.03000068664551,-2.0382946534229105,28.42499923706055,0.11620293134398385
2788,2003-06-11,29.875,30.21500015258789,26.934999465942386,27.4950008392334,29830800.0,0.08656115977892664,1.1437916726141442,-6.263169518493793,77.58130992431522,74.27779318548743,-3.0085456781445394,-4.414065325139319,-6.987196249686328,-7.8553684490244535,43.6503007748215,3.2800006866455043,1.602049418637833,3.9590001106262207,0.4661599004672361,7.451840320785205,2.21258000554673,5.705420215705711,-2.764999389648441,89.63414385941448,14.658209357529358,1.7464201050794919,6,-2.067500114440918,-3.4300003051757812,-7.761250019073486,-7.852499961853027,-1.1000003814697266,2,0.008702936531609584,1.5753470471273352,27.4950008392334,-2.24999523164663,28.04999923706055,-1.666668470306194,28.03000068664551,0.008702936531609584
2789,2003-06-12,30.42499923706055,31.20000076293945,30.024999618530273,31.0,17008000.0,0.018410016303282095,1.4102530996787939,-0.24159704440998245,78.08145034357828,74.50594498614862,-3.1270677597629195,-4.676128603448678,-7.384079235002773,-8.370308353418864,44.48214542479029,1.3250007629394496,1.7647440610170761,4.1739994049072315,0.3014026282115765,8.046596181602887,2.2377010165594022,6.110297793255061,-3.489999771118164,81.82880913952903,8.256981515946237,1.9362983883478282,6,-2.124999046325687,-3.4874992370605504,-8.21374893188477,-8.402499198913578,-1.5,3,-0.003286720678017052,1.1437916726141442,29.875,1.5753470471273352,27.4950008392334,-2.24999523164663,28.04999923706055,-0.003286720678017052
2790,2003-06-13,30.875,31.209999084472656,30.40500068664551,30.42499923706055,8495600.0,0.014790493811789762,-2.2857220708447197,-0.7826089840977078,80.2801995893853,76.34236085279753,-3.1521476078540758,-4.851102275991327,-7.684828217048221,-8.768625217090435,45.59348229920055,0.8049983978271449,1.9570964066036822,4.291500186920167,0.029023601217463835,8.553976772622871,2.1602618940688174,6.4227384797715175,-3.9400005340576136,92.16376340665434,18.907335087316795,2.131238292851352,6,-2.567500114440918,-3.9325008392333984,-8.663749694824219,-8.852499961853027,-2.0,4,-0.011012150691105727,1.4102530996787939,30.42499923706055,1.1437916726141442,29.875,1.5753470471273352,27.4950008392334,-0.011012150691105727
2791,2003-06-16,31.63500022888184,31.774999618530273,31.10000038146973,31.25,7509400.0,0.024615392028561667,1.030075921193389,0.8555546136566077,83.1813862743078,78.12456102018321,-3.279586441424506,-5.3095694432067155,-8.28898737258061,-9.479502026231884,46.47231914205196,0.8999996185302734,2.1285446855231136,4.687250423431401,0.004090622873693661,9.370410223989108,2.3456705231525454,7.028830323710256,-4.443500785827638,97.1074507182902,23.012690838422813,2.3415799002788535,6,-2.710000038146976,-4.310000419616703,-9.41750001907349,-9.612500190734867,-2.47500038146973,0,-0.05468625034675645,-2.2857220708447197,30.875,1.4102530996787939,30.42499923706055,1.1437916726141442,29.875,-0.05468625034675645
2792,2003-06-17,32.299999237060554,32.865001678466804,31.71500015258789,31.76000022888184,7645800.0,0.02102098951690823,-2.6508033581490222,1.4025939925984972,84.7255591994993,78.91413543892006,-3.291309518241345,-5.591399339808397,-8.762220478941867,-10.090053946823687,48.10921338536059,1.2300014495849645,2.306158273730272,4.926999473571783,-0.08387133520410828,9.93787028234767,2.4215640691838374,7.432434877959729,-4.741819779968267,90.47213776391278,15.042801948877084,2.5054354043879443,6,-2.399998664855957,-4.239998817443851,-10.06999874114991,-10.277499198913581,-2.799999237060554,1,-0.10681111260313425,1.030075921193389,31.63500022888184,-2.2857220708447197,30.875,1.4102530996787939,30.42499923706055,-0.10681111260313425
2793,2003-06-18,31.54999923706055,32.34000015258789,31.25,32.294998168945305,5766000.0,-0.023219814789947835,1.61076974384511,-1.379630185613591,77.98596333242205,78.84475877946066,-2.147959260364054,-4.47668665256089,-7.8366602924053375,-9.280553542648114,50.10797887657819,1.0900001525878906,2.6244174338217228,3.799749469757085,-1.2790914668174302,8.878590406331604,1.2603290014698274,6.339169938044343,-3.4611375578308134,53.697130718431886,-20.98805791706088,2.539420468287259,6,-1.6499986648559535,-3.362498283386227,-9.047498703002933,-9.342498779296879,-1.149999618530277,2,-0.10206020257433457,-2.6508033581490222,32.299999237060554,1.030075921193389,31.63500022888184,-2.2857220708447197,30.875,-0.10206020257433457
2794,2003-06-19,30.84499931335449,31.81999969482422,30.53000068664551,31.54999923706055,5680200.0,-0.022345481481911622,1.0722861664463075,0.9463099791599692,71.98534217821268,78.6010496429505,-1.1885733600261403,-3.493611622761886,-6.971955956818306,-8.50302269858382,50.808696832262676,1.2899990081787074,2.892936922517798,2.8044996261596644,-2.2856683076776143,7.89466755999694,0.25941565924102505,5.349583593078304,-2.2785236342010435,17.886115825637077,-52.06931501667566,2.5450839669186376,6,-0.9449987411498917,-2.657498359680165,-8.342498779296871,-8.637498855590817,-0.06499862670897727,3,-0.0671097338597767,1.61076974384511,31.54999923706055,-2.6508033581490222,32.299999237060554,1.030075921193389,31.63500022888184,-0.0671097338597767
2795,2003-06-20,30.0,30.959999084472656,29.125,30.84499931335449,10022600.0,-0.0273950180633864,2.4139554194485893,1.1985807160268536,70.72073596899298,77.56216624787487,-0.0388252287005173,-2.4090475666480415,-5.980548433825859,-7.584081238283062,50.7052829296976,1.8349990844726562,2.9208966281896025,1.729000282287597,-3.2725464246269738,6.730546989202168,-0.7717730711696902,4.229773635744884,-1.003671720915218,23.39571142542113,-48.62833162984123,2.5007733534572854,6,-0.09999942779540305,-1.8124990463256765,-7.40625,-7.772500038146973,1.8999996185302734,4,-0.035833358764648326,1.0722861664463075,30.84499931335449,1.61076974384511,31.54999923706055,-2.6508033581490222,32.299999237060554,-0.035833358764648326
2796,2003-06-23,29.899999618530273,30.25,29.649999618530273,30.25,7180200.0,-0.0033333460489909372,2.4285698715538335,0.4142019714552084,68.6182800761367,77.0178029874278,0.3924670373980774,-2.0482264100281213,-5.735023429543503,-7.408851836389246,51.110141811329534,0.6000003814697266,2.87582980922371,1.396749877929686,-3.443912534257393,6.237412290116765,-1.0235813281638535,3.8170810840232257,-0.7749996185302734,20.721905634223695,-49.547392158366726,2.4203312060935396,6,9.536743235116774e-07,-1.71249866485595,-7.036250114440918,-7.637499809265137,1.899999618530277,0,-0.03428092413402706,2.4139554194485893,30.0,1.0722861664463075,30.84499931335449,1.61076974384511,31.54999923706055,-0.03428092413402706
2797,2003-06-24,29.895000457763672,30.604999542236328,29.170000076293945,30.125,10367000.0,-0.0001671960143940776,1.4117665915480315,0.6571408330199835,62.74293300720213,75.36909444108191,0.8646333779653723,-1.754343689105756,-5.575915722575655,-7.31902721278724,51.36230025532769,1.4349994659423828,2.9031221924742816,1.1512506484985359,-3.4461808231103817,5.748682120107457,-1.1474650873059247,3.4499663843029964,2.970001220703132,23.950246383156955,-41.89351264826402,2.2987157358044605,6,1.1000003814697301,-1.7074995040893484,-6.846250534057617,-7.447500228881836,1.7199993133544922,1,-0.02458607121916545,2.4285698715538335,29.899999618530273,2.4139554194485893,30.0,1.0722861664463075,30.84499931335449,-0.02458607121916545
2798,2003-06-25,30.170000076293945,30.75,29.5,29.5,5598400.0,0.009198849784892937,-2.7313428586882567,-2.9130496077488264,60.31935203777429,73.39552796265924,0.7106082038602963,-1.7118995044751486,-5.687532473110906,-7.512329602407515,51.97904298137298,1.25,2.914563267304384,1.1690002441406264,-3.1175594610494315,5.455559949330684,-0.9742796084544025,3.3122800967356554,2.6211015701294045,38.775517425878796,-24.3065881402163,2.1432798525950285,6,0.8250007629394567,-1.9824991226196218,-7.121250152587891,-7.722499847412109,1.75,2,-0.022207493357628394,1.4117665915480315,29.895000457763672,2.4285698715538335,29.899999618530273,2.4139554194485893,30.0,-0.022207493357628394
2799,2003-06-26,31.5049991607666,31.53000068664551,30.5,30.60000038146973,6102600.0,0.04424922376853524,1.1570653650118947,1.3507442929003883,68.49388571978454,72.08593753270361,-0.5085629036741608,-2.719278160430843,-6.846553667558691,-8.761589731966602,52.373435701211754,1.360000610351566,3.069453723430488,2.2074994087219224,-1.897789118090273,6.312787935534121,0.15485514531582112,4.260143672128024,1.2136804542541597,98.9604358111938,35.11739021222628,2.0526442634060995,6,-0.5099983215331996,-3.2174987792968714,-8.456249237060547,-9.057498931884766,0.6050014495849538,3,-0.035073784214296744,-2.7313428586882567,30.170000076293945,1.4117665915480315,29.895000457763672,2.4285698715538335,29.899999618530273,-0.035073784214296744
2800,2003-06-27,31.229999542236328,32.125,31.01499938964844,31.899999618530273,6778800.0,-0.008728761334890978,-1.0181822280251904,-0.7403325746079948,66.47669594036888,70.22986082893262,-0.1988188496213752,-2.1463528432578016,-6.3895017226349715,-8.401979001711684,52.667025356646846,1.110000610351559,2.9728421469898265,1.6734997749328606,-2.2171177286457393,5.564117278511464,-0.2718089768564411,3.6188085267221624,1.4177064820098977,69.71233567271317,6.314515260583505,1.9453087517893013,6,-0.23499870300292613,-2.397499084472649,-7.81874942779541,-8.469999313354492,0.8199996948242259,4,-0.014409185468678198,1.1570653650118947,31.5049991607666,-2.7313428586882567,30.170000076293945,1.4117665915480315,29.895000457763672,-0.014409185468678198
2801,2003-06-30,30.54999923706055,31.29999923706055,30.114999771118164,31.29999923706055,7837000.0,-0.021773945409641282,2.159998575846364,1.119402857606477,65.62659697832919,68.10775391546926,0.34764750033049907,-1.1180690090065575,-5.5224094268330965,-7.635672632260402,52.414125324193876,1.1849994659423864,2.8061413343767896,0.7359994888305685,-2.6445865569713582,4.116585534632495,-0.9542935340703949,2.426292511731532,2.028152668226628,46.70048041950064,-18.202872340646614,1.6902930229009632,6,0.18250083923339488,-1.7174987792968714,-6.856249332427982,-7.6024990081787145,1.0500011444091797,0,0.04418986629079913,-1.0181822280251904,31.229999542236328,1.1570653650118947,31.5049991607666,-2.7313428586882567,30.170000076293945,0.04418986629079913
2802,2003-07-01,30.46500015258789,30.59000015258789,29.6200008392334,30.274999618530273,8083600.0,-0.0027822941602416718,3.4090824363748284,-0.25333404541015625,53.94385354002068,65.43640838298023,0.16201625680224652,-0.7120102861095781,-5.239227974142171,-7.465821771279785,51.97377074260922,0.9699993133544922,2.5602867554804547,0.4240003585815444,-2.424955708657805,3.2729564258208903,-1.0004776750381303,1.8484783922012191,2.04498871611942,36.761910574776785,-23.979895455858347,1.4244780336196732,7,0.15999984741210938,-1.6324996948242116,-6.707499980926514,-7.517499923706055,1.0499992370605504,1,0.043820747670643145,2.159998575846364,30.54999923706055,-1.0181822280251904,31.229999542236328,1.1570653650118947,31.5049991607666,0.043820747670643145
2803,2003-07-02,31.01499938964844,31.020000457763672,30.46999931335449,30.46999931335449,5737600.0,0.018053478887438246,-1.0183525409729794,2.868413391557534,53.94385354002068,63.431798534292234,-0.5273053117222268,-1.04671406002182,-5.589110742095503,-7.925472535284815,50.65577682722875,0.5550003051757812,2.198358055208562,0.8032496452331586,-1.8309665815968224,3.437465872063136,-0.5138584681818301,2.1203577586481472,1.4281897032106023,55.6885835438018,-2.2873010621502345,1.317108113414989,7,-0.38999938964844105,-2.182498931884762,-7.257499217987064,-8.067499160766605,1.100002288818363,2,0.01934549067474678,3.4090824363748284,30.46500015258789,2.159998575846364,30.54999923706055,-1.0181822280251904,31.229999542236328,0.01934549067474678
2804,2003-07-03,31.28000068664551,31.46999931335449,30.2450008392334,30.5,10325000.0,0.008544294767438121,1.1120700853211243,1.43119372009924,52.77588001502873,61.43792565051842,-0.8092096011600418,-1.1455942370824026,-5.669679219629231,-8.094713240083045,48.755812668945744,1.2249984741210902,1.7242765484975955,0.9255008697509801,-1.608554872677292,3.4595566121792487,-0.34152700146315595,2.192528740965116,1.0977246258822326,66.26748117967853,12.09497386142931,1.2670278712141345,7,-0.6325006484985387,-2.4099998474121094,-7.522500514984134,-8.332500457763675,1.2899990081787074,3,0.02046033809461112,-1.0183525409729794,31.01499938964844,3.4090824363748284,30.46500015258789,2.159998575846364,30.54999923706055,0.02046033809461112
2805,2003-07-07,31.20000076293945,31.42499923706055,30.59499931335449,31.35000038146973,11068800.0,-0.002557542261826584,4.533382077121066,-0.19230703395322932,46.71202016744884,59.00389677177533,-0.6046768914231713,-0.8600229061834703,-5.4028570264968,-7.914613596892718,46.75317208666924,0.8299999237060618,1.360863398027007,0.6870009422302203,-1.621380286946998,2.9953821714074387,-0.4671896723583906,1.8411915568188313,1.1135700448636179,85.40547172379091,35.14939620173557,1.15419061458861,7,-0.5525007247924769,-2.067500114440911,-7.088750839233395,-8.142500877380368,0.5499992370605504,0,0.029166661062811183,1.1120700853211243,31.28000068664551,-1.0183525409729794,31.01499938964844,3.4090824363748284,30.46500015258789,0.029166661062811183
2806,2003-07-08,31.20499992370605,31.4950008392334,30.915000915527344,31.125,4379000.0,0.0001602295078320104,-1.3200085449544714,-0.5333341810459437,40.80604509801466,56.56646478186561,-0.45270085525445225,-0.6498566601499007,-5.205034736251935,-7.820703157707001,45.03590772669346,0.5799999237060547,1.1083177851733979,0.5342500686645479,-1.4775966515688772,2.546096788897973,-0.47167329145216286,1.5401734287812587,1.045699469466836,84.53328450520814,37.73817298301614,1.0059233601167121,7,-0.39249992370605113,-2.0724992752075124,-6.921249866485592,-8.007499694824215,-0.1550006866455007,1,0.02707897181286545,4.533382077121066,31.20000076293945,1.1120700853211243,31.28000068664551,-1.0183525409729794,31.01499938964844,0.02707897181286545
2807,2003-07-09,30.690000534057614,31.25,30.690000534057614,31.20499992370605,4788200.0,-0.016503745903142852,-1.1747577849545336,-6.4374985098827455,42.48252290404057,54.584594878117414,0.2088963236671404,0.12308766549241668,-4.492723848088705,-7.209024212124504,44.14795074358372,0.5599994659423864,0.9117722017003089,-0.1404993057251005,-1.4884288640033994,1.2074302525531948,-0.8144640848642482,0.5334654734140472,1.499084872777697,35.599975585937216,-9.895682576369111,0.6739647791391481,7,0.18249988555908558,-1.5549993515014542,-6.258750438690182,-7.345000267028805,0.5349998474121165,2,0.0296513467441053,-1.3200085449544714,31.20499992370605,4.533382077121066,31.20000076293945,1.1120700853211243,31.28000068664551,0.0296513467441053
2808,2003-07-10,30.13500022888184,30.65500068664551,30.01499938964844,30.649999618530273,7006800.0,-0.01808407610028795,1.4380930928748599,0.9999999999999931,43.62657441986773,51.82156028923777,0.8475374057528775,0.7363165973037624,-3.7495630561698583,-6.567334217643307,41.950084498194954,0.6750011444091726,0.7450731923031597,-0.7084996223449664,-2.022208851237611,0.6052096065476746,-1.365354236791287,-0.0516450078986459,1.993703471342645,8.108156871538926,-39.191215272457946,0.6568546144463211,7,0.7375001907348597,-0.6649990081787145,-5.642500400543216,-6.784999847412113,1.4899997711181605,3,0.045793899130088356,-1.1747577849545336,30.690000534057614,-1.3200085449544714,31.20499992370605,4.533382077121066,31.20000076293945,0.045793899130088356
2809,2003-07-11,30.32500076293945,30.60000038146973,30.04999923706055,30.07500076293945,4319000.0,0.006304978683076667,-2.6666369971010333,-0.48543746851945463,53.30621520493431,50.35817354085615,0.5280853901993474,0.5675382922405099,-3.737095114734192,-6.675845326363483,39.30029334729436,0.5500011444091797,0.6874331798400704,-0.513499164581301,-1.834654979259458,0.807656650096856,-1.1740770719203795,0.14707874275777755,1.7445288648064228,20.946018220316166,-28.16347241801699,0.6605779073390781,7,0.23250007629394887,-0.4250001907348526,-4.82750034332275,-6.255000114440914,1.7599983215332067,4,0.05902723398163734,1.4380930928748599,30.13500022888184,-1.1747577849545336,30.690000534057614,-1.3200085449544714,31.20499992370605,0.05902723398163734
2810,2003-07-14,30.53499984741211,31.375,29.774999618530273,30.399999618530273,8348000.0,0.006924949025205018,-1.3104694831154917,0.5400009155273438,56.318415513874314,49.32393115591672,0.23371011333985336,0.3486359697846524,-3.7471988572353965,-6.801827559355878,36.708130720962515,1.6000003814697266,0.6510054479084069,-0.28650007247924947,-1.6144110000383805,1.0414108550798815,-0.950455536258815,0.377455391300316,1.4765391893047237,44.18602845939568,-8.162583782211222,0.663955463779565,7,0.022500991821289062,-0.6349992752075124,-4.367500305175781,-5.795000076293945,1.9399986267089773,0,0.06664482913316849,-2.6666369971010333,30.32500076293945,1.4380930928748599,30.13500022888184,-1.1747577849545336,30.690000534057614,0.06664482913316849
2811,2003-07-15,29.90500068664551,30.86000061035156,29.899999618530273,30.70000076293945,6333000.0,-0.02063203418748305,-1.3850890764903845,-5.888879469899211,50.08849766645008,48.895558281075544,0.852213914278444,0.8879059361809318,-2.9569324761395315,-6.0954121382595545,33.79736651274058,0.9600009918212855,0.38497382281594383,-0.8299992561340304,-2.1601708691839114,0.5001723569158543,-1.4950850626589727,-0.16491344960908805,2.0497075708628643,8.125064820035961,-45.84053041464942,0.6650858065249421,7,0.7299995422363246,-0.005000114440914416,-3.7375011444091832,-5.165000915527347,2.370000839233395,1,0.061695344289973475,-1.3104694831154917,30.53499984741211,-2.6666369971010333,30.32500076293945,1.4380930928748599,30.13500022888184,0.061695344289973475
2812,2003-07-16,28.85000038146973,30.024999618530273,28.85000038146973,29.989999771118164,8217800.0,-0.0352783909363662,-1.0614032739489565,1.4339613587998423,39.73561107864631,47.316864674256166,1.8484155137207772,1.761501771799228,-1.7504585594146853,-4.973905190043279,30.03895994689213,1.1749992370605433,0.11428303699313958,-1.7124996185302699,-3.0823493544799696,-0.34264988258057016,-2.3974244865051197,-1.02757475055542,3.0490137124143573,0.0,-53.57840203042759,0.6849248679748493,7,1.3225002288818324,1.0500001907348668,-2.6112508773803746,-4.110000610351566,4.39999961853027,2,0.07625645845758378,-1.3850890764903845,29.90500068664551,-1.3104694831154917,30.53499984741211,-2.6666369971010333,30.32500076293945,0.07625645845758378
2813,2003-07-17,28.32999992370605,28.59000015258789,27.9950008392334,28.2549991607666,9935800.0,-0.01802427906024129,-1.0000064112838596,-0.06579017815314722,21.727511620734006,43.86704596377898,2.1763634002791683,2.1374893120823053,-1.0922200080292193,-4.386233916202428,26.53683878727743,0.8549995422363317,-0.12699958330748018,-2.071500110626225,-3.6874600820685863,-0.45554013918386005,-2.8794800963474074,-1.2635201249050425,3.4470536216814622,9.911217977837401,-36.35995070694364,0.8079799857211825,7,1.4150009155273473,1.5700006484985458,-1.8375005722045863,-3.590000152587887,4.47500038146973,3,0.10218850919731892,-1.0614032739489565,28.85000038146973,-1.3850890764903845,29.90500068664551,-1.3104694831154917,30.53499984741211,0.10218850919731892
2814,2003-07-18,28.774999618530273,29.084999084472656,28.104999542236328,28.25,6827400.0,0.015707719591338654,-1.404905276214325,6.9999237068311135,28.78132413233743,41.87474640432216,1.4959793687078182,1.6121129053328822,-1.381611538724659,-4.768591060587582,23.872667365502977,0.9799995422363281,-0.20963272730968185,-1.5230004310607903,-3.2784951758085796,0.23249431368699902,-2.4007478034346867,-0.6452530586868939,2.7751307644879937,23.076892691297804,-19.39348169159525,0.8777473723738954,7,0.970001220703125,1.6550016403198278,-1.648749828338623,-3.532499313354492,4.100000381469727,4,0.09904432386627748,-1.0000064112838596,28.32999992370605,-1.0614032739489565,28.85000038146973,-1.3850890764903845,29.90500068664551,0.09904432386627748
2815,2003-07-21,28.92499923706055,29.29999923706055,28.375,28.774999618530273,6505800.0,0.005212845196136184,1.0555547313922085,0.28571376670748466,34.53852664772509,41.1783554654011,1.105599202830696,1.4518865540382997,-1.3739530990165,-4.853162557990679,22.712407911483158,0.9249992370605504,-0.3399615592904759,-1.3192507743835407,-3.1760683355894948,0.5375667868224134,-2.247659554986516,-0.3908419937805654,2.4118233733306234,32.46067965527933,-9.08322820054098,0.9284087806029769,7,0.7600011825561488,1.5050020217895508,-1.3062491416931188,-3.189998626708988,3.764999389648434,0,0.10924805292175477,-1.404905276214325,28.774999618530273,-1.0000064112838596,28.32999992370605,-1.0614032739489565,28.85000038146973,0.10924805292175477
2816,2003-07-22,28.875,29.354999542236328,28.82500076293945,29.04999923706055,4983200.0,-0.0017285821393034917,-2.8545686581863348,-1.1666645473850143,34.77010591271066,40.32142024414221,0.8832092571042232,1.4979592571818543,-1.1765213877314373,-4.737760876346194,21.505698365494116,0.5299987792968786,-0.4948493911248306,-1.3180000305175774,-3.2690170643007477,0.6330170032655928,-2.2935085474091608,-0.34249151362599406,2.261313304121707,43.34973842060163,1.151330474095289,0.9755085168915851,7,0.8100004196166992,1.5550012588501012,-1.2500004768371582,-3.135000228881836,2.75,1,0.12467527183103333,1.0555547313922085,28.92499923706055,-1.404905276214325,28.774999618530273,-1.0000064112838596,28.32999992370605,0.12467527183103333
2817,2003-07-23,29.15999984741211,29.56999969482422,28.375,29.0,5889200.0,0.00987012458570069,1.4387760265627616,-0.9142888283378561,31.281530929854966,38.94974874525191,0.4004687165446619,1.2174931929402888,-1.3253069690105015,-4.960785193261032,20.58313344995039,1.1949996948242188,-0.6006293461632524,-0.9962501525878906,-2.9979333812261757,1.005433076050391,-1.9970917669070332,0.004591461731251911,1.7878347088162982,73.96824474146626,32.09338378961676,1.000841614319141,7,0.5250005722045898,1.2700014114379918,-1.0349998474121094,-3.1374998092651367,2.1849994659423793,2,0.10682447512918092,-2.8545686581863348,28.875,1.0555547313922085,28.92499923706055,-1.404905276214325,28.774999618530273,0.10682447512918092
2818,2003-07-24,29.5,30.149999618530273,29.15999984741211,29.15999984741211,5251000.0,0.011659813249898399,-4.823525451873127,2.125002980235081,32.30614519292864,36.61640763280683,-0.04367128436696177,0.8692938211850105,-1.5223335808959817,-5.227501476407795,19.699810255989338,0.9899997711181641,-0.6717673952376799,-0.622749996185302,-2.6457766393428983,1.4002766469722978,-1.634263317764102,0.3887633253934979,1.2706645332087056,68.21517876379563,28.210269940686985,1.0115133215787997,7,0.18500041961669922,0.6675004959106445,-0.5199995040893484,-2.932498931884762,0.5499992370605504,3,0.12711864406779672,1.4387760265627616,29.15999984741211,-2.8545686581863348,28.875,1.0555547313922085,28.92499923706055,0.12711864406779672
2819,2003-07-25,30.399999618530273,30.59499931335449,29.5,29.5049991607666,6344000.0,0.03050846164509391,-1.419891249367721,2.632353106171953,43.16237936827928,35.15462583885183,-1.0414311356827852,-0.12409667601967556,-2.2570883638299044,-6.045365687661473,18.43932420300115,1.0949993133544886,-0.7073863216613532,0.33249959945678853,-1.5894088925640553,2.2544080914776323,-0.6284546465536351,1.2934538454672122,0.204125093039913,91.2162272460542,54.60146568925465,0.9609542460104226,7,-0.972498893737793,-0.3399991989135742,-1.3562488555908132,-3.8324985504150355,0.35000038146972656,4,0.07911186568500961,-4.823525451873127,29.5,1.4387760265627616,29.15999984741211,-2.8545686581863348,28.875,0.07911186568500961
2820,2003-07-28,30.78000068664551,30.940000534057614,30.21999931335449,30.399999618530273,5042400.0,0.012500035292224432,1.0571441027569541,0.4245819818514312,46.58635067279639,34.76549839511252,-1.5455557538315894,-0.5686964522320999,-2.4801409207413947,-6.347532679744038,16.88609317032057,0.720001220703125,-0.7056014312628989,0.735000610351566,-1.1395578812191154,2.6095591019222475,-0.20227863543377467,1.6722798561369068,-2.784999847412113,93.76219048348517,60.59770948956855,0.9372792457853413,7,-1.3125000000000036,-0.7200002670288121,-1.7362499237060511,-4.212499618530273,-0.7800006866455114,0,0.06806365388625357,-1.419891249367721,30.399999618530273,-4.823525451873127,29.5,1.4387760265627616,29.15999984741211,0.06806365388625357
2821,2003-07-29,31.899999618530273,32.35499954223633,31.524999618530273,31.625,11616400.0,0.03638722894410762,-2.494733714267358,0.7236811725141729,58.85797537257541,36.89020553888243,-2.6293031724418086,-1.6678843455073746,-3.430970657809791,-7.370658745476234,16.529850877459197,1.5749988555908168,-0.7566275667295379,1.7874995231628432,-0.25346152006331835,3.828460566389005,0.7670190015497624,2.807980044775924,-3.8460987854003896,88.56783979803188,53.41005068169086,1.0204805216130814,7,-1.7249994277954102,-1.7249994277954102,-2.856248855590813,-5.3324985504150355,-2.559999465942383,1,0.024764859486700708,1.0571441027569541,30.78000068664551,-1.419891249367721,30.399999618530273,-4.823525451873127,29.5,0.024764859486700708
2822,2003-07-30,31.79999923706055,32.169998168945305,31.5,31.5,6771200.0,-0.0031348082340300065,-3.46666581895396,1.0909078298504071,63.05881965751487,41.48257309852475,-2.3097320925065965,-1.5417894583252867,-3.1415831363141784,-7.172505355125963,16.61998096464346,0.6699981689453054,-0.8486390326169015,1.6207491874694853,-0.5518318795148822,3.793330254453849,0.5344586539773033,2.7070397209616672,-3.574054455566408,82.62909677034219,42.23006296753257,1.0862905334921826,7,-1.5699996948242223,-1.6249990463256871,-2.75624847412109,-5.2324981689453125,-2.3149986267089915,2,-0.005503120794311256,-2.494733714267358,31.899999618530273,1.0571441027569541,30.78000068664551,-1.419891249367721,30.399999618530273,-0.005503120794311256
2823,2003-07-31,31.614999771118164,32.125,31.54999923706055,31.795000076293945,5017000.0,-0.005817593408203092,-2.7096659078324623,-0.6000025431379709,60.12558564164046,44.96526882178064,-1.7989282014746202,-1.3803035983470195,-2.772211421655868,-6.88544038725982,16.444147841642742,0.5750007629394496,-0.8610179001217304,1.4057497024536119,-0.8310438494397445,3.6425432543469647,0.28735292650693367,2.52414647840029,-3.223892799194335,74.08056428133364,29.931153528328693,1.1183967759466769,7,-1.25,-1.4399995803833008,-2.0237488746642995,-5.047498703002926,-2.0650005340576136,3,-0.008540264422533195,-3.46666581895396,31.79999923706055,-2.494733714267358,31.899999618530273,1.0571441027569541,30.78000068664551,-0.008540264422533195
2824,2003-08-01,31.920000076293945,32.40999984741211,31.45000076293945,31.540000915527344,5541200.0,0.009647329033176666,-2.4285714285713977,-2.1111028694951894,60.71152826608831,47.87338011270989,-1.8002057748693687,-1.723250293156788,-2.9188602964608776,-7.086044434452816,16.051872658427737,0.9599990844726598,-0.695026316291333,1.6787500381469727,-0.6393750827788693,3.9968751590728147,0.5196874776840517,2.8378125986098937,-3.3703374015576166,77.62558668374865,32.09775018928063,1.15906256046292,8,-1.5275001525878906,-1.7174997329711914,-2.328749179840081,-5.352499008178707,-2.9699993133544957,4,-0.05858398605149717,-2.7096659078324623,31.614999771118164,-3.46666581895396,31.79999923706055,-2.494733714267358,31.899999618530273,-0.05858398605149717
2825,2003-08-04,32.110000610351555,32.22499847412109,31.5049991607666,31.85000038146973,4342200.0,0.005952397669281906,1.9387969591162848,0.6842126397261162,68.29875571215325,51.59878564598129,-1.6661112668296916,-1.9411016730767194,-2.9563199370730118,-7.16852599486516,15.638398436873867,0.7199993133544851,-0.3468667329476567,1.823250579833978,-0.6071150034511774,4.253616163119133,0.6080677881914021,3.038433371476554,-3.328717705254679,68.75004967058406,17.72716938898185,1.2151827916425775,8,-1.7175006866455007,-1.9075002670288015,-2.4687499999999893,-5.5424995422363175,-3.1100006103515554,0,-0.0423544249299429,-2.4285714285713977,31.920000076293945,-2.7096659078324623,31.614999771118164,-3.46666581895396,31.79999923706055,-0.0423544249299429
2826,2003-08-05,32.049999237060554,32.235000610351555,31.834999084472656,32.110000610351555,4386600.0,-0.0018686195001709205,1.5806435734941966,-0.2307743095036778,81.80912941112236,57.212963255011,-1.2386284784335118,-1.9126097083089562,-2.736977702031325,-7.020621107661391,15.160187464734157,0.40000152587889914,-0.04981812791698559,1.7209992408752512,-0.8041116511570578,4.246110132907564,0.4584437948590967,2.983554686891406,-3.050993315424762,62.49990065883151,4.815475495738184,1.2625554460161559,8,-1.2649993896484446,-1.8474988937378,-2.1362485885620117,-5.482498168945316,-2.049999237060554,1,-0.0639625362202838,1.9387969591162848,32.110000610351555,-2.4285714285713977,31.920000076293945,-2.7096659078324623,31.614999771118164,-0.0639625362202838
2827,2003-08-06,31.60000038146973,32.009998321533196,31.5,32.005001068115234,4070200.0,-0.014040526249700314,1.4578517030752831,6.749856952128185,82.9637203764862,62.84158271985072,-0.45384353582086945,-1.4661085543971346,-2.1241012982674476,-6.480451258534895,14.75199894926449,0.549999237060554,0.1987010456659597,1.2255003929138226,-1.3590934135507204,3.810094199378362,-0.06679651031844713,2.5177972961460924,-2.396334824287358,15.62497516470834,-46.11537725992021,1.2922969032322704,8,-0.6450004577636754,-1.3975000381469762,-1.817500114440918,-5.032499313354492,-0.8999996185302805,2,-0.07151899372150339,1.5806435734941966,32.049999237060554,1.9387969591162848,32.110000610351555,-2.4285714285713977,31.920000076293945,-0.07151899372150339
2828,2003-08-07,31.51499938964844,31.690000534057614,31.28000068664551,31.45000076293945,4679000.0,-0.002689904771999152,-1.0246967071057196,-0.16049016422010307,79.78260373798848,66.91049653870729,-0.05917966689009546,-1.34118374824617,-1.8719180369689319,-6.324178381853596,14.941547260786681,0.40999984741210227,0.4714748060050127,1.0714994430542042,-1.5594400849788919,3.7024389710873002,-0.24397032096234383,2.386969207070752,-2.118953775052283,20.79636084362268,-43.94127671750498,1.3154697640165478,8,-0.19999980926514027,-1.3124990463256871,-1.7862491607666016,-4.947498321533203,1.494998931884755,3,-0.06441373373352066,1.4578517030752831,31.60000038146973,1.5806435734941966,32.049999237060554,1.9387969591162848,32.110000610351555,-0.06441373373352066
2829,2003-08-08,32.115001678466804,32.404998779296875,31.60000038146973,31.60000038146973,3906600.0,0.019038626065004616,-2.126199497053745,7.923264276071728,81.58416350160303,70.79914240857471,-0.4361962017184773,-1.8974932777870848,-2.312049934555489,-6.848696235521302,15.342680078106383,0.889999389648434,0.7808070103713547,1.5820016860961985,-1.151741616835558,4.315744989027952,0.2151300346303202,2.948873337562077,-2.5381188099016896,74.2224362223927,5.178830316886703,1.3668716514658767,8,-0.2700014114379954,-1.91250133514405,-2.3862514495849645,-5.547500610351566,1.134998321533196,4,-0.07986929183709479,-1.0246967071057196,31.51499938964844,1.4578517030752831,31.60000038146973,1.5806435734941966,32.049999237060554,-0.07986929183709479
2830,2003-08-11,32.56999969482422,32.630001068115234,32.115001678466804,32.240001678466804,4612000.0,0.014167771837997112,1.2888822955961199,0.640771233551456,83.86799683355771,73.57803368201718,-0.6823355703238079,-2.3106874040875667,-2.6139072251643753,-7.227991104036839,15.24009785893416,0.5149993896484304,1.0994508786507886,1.9352497100830064,-0.9462969027610697,4.8167963229270825,0.49447640366096834,3.3760230165050444,-2.823129807528286,95.55545508619093,22.300828941011062,1.440773306422039,8,-0.6149988174438477,-2.2574987411499023,-2.811249256134033,-6.002498626708981,0.970001220703125,0,-0.11114519391475564,-2.126199497053745,32.115001678466804,-1.0246967071057196,31.51499938964844,1.4578517030752831,31.60000038146973,-0.11114519391475564
2831,2003-08-12,31.75,32.990001678466804,31.739999771118164,32.575000762939446,8839000.0,-0.02517653369688322,-1.9585801220701529,-2.500017339637287,71.61936082504435,74.5292049228538,0.12756376421790705,-1.4180837704501528,-1.6261832062508006,-6.339880580837935,14.956176726029701,1.25000190734864,1.292979474581724,1.0230000495910652,-1.878243753535891,3.924243852718025,-0.4276218519724111,2.473621951154545,-1.772479618238524,27.48532402042062,-43.79208038896884,1.4506219015634794,8,0.38500118255615945,-1.2574987411498988,-1.859999656677246,-4.694998741149899,2.325000762939446,1,-0.08661417322834641,1.2888822955961199,32.56999969482422,-2.126199497053745,32.115001678466804,-1.0246967071057196,31.51499938964844,-0.08661417322834641
2832,2003-08-13,31.04999923706055,31.524999618530273,30.95000076293945,31.0,11362800.0,-0.0220472681240772,-6.666768393478995,-0.06060507978490234,62.20471400293769,74.76021918522014,0.7934262055983368,-0.5742562757172713,-0.780058973298491,-5.579778472977221,15.428582116657164,0.7999992370605504,1.4317408221032224,0.21299934387207387,-2.5522350340791924,2.97823372182334,-1.1696178451035557,1.595616532847707,-0.7712307256285413,4.90188378642225,-64.00496621511688,1.3826171889756325,8,0.9200019836425746,-0.5574979782104492,-1.0774989128112828,-3.9299983978271484,3.155002593994144,2,-0.03381640138036768,-1.9585801220701529,31.75,1.2888822955961199,32.56999969482422,-2.126199497053745,32.115001678466804,-0.03381640138036768
2833,2003-08-14,31.22500038146973,31.48500061035156,31.040000915527344,31.05500030517578,6114200.0,0.005636107848927097,-3.4500224114746394,3.400053406576468,57.333335141781234,74.38486439363047,0.6227775796551178,-0.5494198580778367,-0.85788892443259,-5.679318730976792,16.49777253955617,0.4449996948242152,1.3933463614229211,0.24325046539307138,-2.2601123122434323,2.746613243029575,-1.008430923425177,1.4949318542113232,-0.6751085533342405,13.480367407540658,-50.43145892793663,1.2516813888182519,8,0.7450008392333949,-0.7324991226196289,-1.2212495803833008,-4.104999542236328,2.3350009918212855,3,-0.016813438338397546,-6.666768393478995,31.04999923706055,-1.9585801220701529,31.75,1.2888822955961199,32.56999969482422,-0.016813438338397546
2834,2003-08-15,31.625,31.79999923706055,31.149999618530273,31.22500038146973,3903800.0,0.01281023582525398,-1.3636300583647596,2.3529378765608695,57.484490339426834,73.18327935221643,0.1972773855348322,-0.7641346006069796,-1.1806621076798898,-6.002920959738603,17.509635532363685,0.649999618530277,1.3409616845663344,0.5007500648498535,-1.789058861639461,2.790558991339168,-0.6441543983948037,1.6456545280945107,-0.8310971868313786,33.08818304554821,-25.930457379364476,1.1449044632446574,8,0.345001220703125,-1.1324987411498988,-1.453749179840088,-4.492499351501461,1.1699981689453054,4,0.043794413329112825,-3.4500224114746394,31.22500038146973,-6.666768393478995,31.04999923706055,-1.9585801220701529,31.75,0.043794413329112825
2835,2003-08-18,32.084999084472656,32.294998168945305,31.79999923706055,31.92499923706055,3466600.0,0.014545425595973382,-1.4146298346653663,0.3999999999999947,51.85556040629376,69.85510501834659,-0.29797654012536157,-1.0279601111921615,-1.5437633534135458,-6.36151652395111,18.550781659767075,0.6699981689453054,1.3364023213426357,0.8027491569519043,-1.2743122141753176,2.8798105280791297,-0.2357815286117102,1.8412798425155152,-1.071486384774218,55.63714765489709,0.34156456948158365,1.0385306855636125,8,-0.11499786376953125,-1.592497825622555,-1.8562483787536586,-4.927497863769528,0.41500091552734375,0,0.036309831658718705,-1.3636300583647596,31.625,-3.4500224114746394,31.22500038146973,-6.666768393478995,31.04999923706055,0.036309831658718705
2836,2003-08-19,32.47499847412109,33.0,32.080001831054695,32.584999084472656,4012000.0,0.012155194040107231,-1.044454240276711,-0.6875044703526811,56.39809518299688,66.90336888573667,-0.6943703580193095,-1.1957340439256292,-1.8309799655038148,-6.64442003113146,19.797862789992603,0.9199981689453054,1.3134580274018361,1.0127486228942786,-0.7920503099786913,2.8175475557672485,0.11034915645779364,1.9151480893307635,-1.3249988555908132,74.3901599382202,21.620479239803203,0.9023994664364843,8,-0.4999980926513601,-1.9774980545043874,-2.246247768402089,-5.317497253417958,-0.06999969482421164,1,0.032794533993741215,-1.4146298346653663,32.084999084472656,-1.3636300583647596,31.625,-3.4500224114746394,31.22500038146973,0.032794533993741215
2837,2003-08-20,32.275001525878906,32.59000015258789,32.09999847412109,32.575000762939446,4684800.0,-0.006158489842626347,1.9697249933531822,2.7272506588983583,56.23820301043855,64.28732436045334,-0.43421787131226,-0.7909562077582883,-1.5105130689383728,-6.328700817095694,21.544536621495407,0.490001678466804,1.21845074710086,0.6570015907287612,-0.8189259196302885,2.132929101087811,-0.0809621644507672,1.394965345908286,-0.9030018615722639,63.0102646544778,12.401883542615622,0.737963755179525,8,-0.3000011444091797,-1.777501106262207,-2.00750112533569,-5.117500305175778,-0.40000152587890625,2,0.05577069409639712,-1.044454240276711,32.47499847412109,-1.4146298346653663,32.084999084472656,-1.3636300583647596,31.625,0.05577069409639712
2838,2003-08-21,33.25,33.314998626708984,32.330001831054695,32.419998168945305,6249800.0,0.030209091495760676,1.0520786146277736,-2.7666798062129754,61.15772276546489,62.01771983421576,-1.2708703768254601,-1.5500829454197529,-2.427954423078745,-7.172350671492133,23.06279879483091,1.0399971008300781,1.0858833336662599,1.444500064849855,0.1612808349778163,2.72771929472189,0.8028904499138392,2.0861096797858742,-1.682640295410156,96.99775258725573,47.749396009597426,0.6416096149360176,8,-1.1175003051757812,-2.5950002670288086,-3.2137494087219203,-5.94999885559082,-1.5400009155273438,3,0.028721859580592257,1.9697249933531822,32.275001525878906,-1.044454240276711,32.47499847412109,-1.4146298346653663,32.084999084472656,0.028721859580592257
2839,2003-08-22,32.80500030517578,33.59000015258789,32.764999389648445,33.325000762939446,4655200.0,-0.013383449468397535,-1.7499920527443877,-0.6265051934920349,55.591312182978,58.875865984151346,-0.8020449766536899,-0.9651522728234667,-1.9471126724860568,-6.604840933064203,24.361376163556837,0.825000762939446,0.9701423792760409,0.8792503356933601,-0.2955700085665498,2.0540706799532664,0.2918401635634069,1.4666605078233133,-0.9929711514892574,56.145282351386626,8.976951576462803,0.587410172129954,8,-0.5349998474121094,-1.9575004577636719,-2.9824995994567836,-5.034999847412102,-0.9050006866455078,4,0.02301481667708183,1.0520786146277736,33.25,1.9697249933531822,32.275001525878906,-1.044454240276711,32.47499847412109,0.02301481667708183
2840,2003-08-25,32.875,32.93000030517578,32.450000762939446,32.650001525878906,3021600.0,0.002133811741290348,1.8656767405315964,-0.43268899240729786,56.62651783717201,57.20999454105443,-0.9210933691675365,-0.9171765698573253,-1.9942250125159227,-6.556747326884253,25.300024337880078,0.47999954223633523,0.8963585473627091,0.8445000648498535,-0.2723419671673639,1.961342096867071,0.2860790488412448,1.4029210808584622,-0.7784954864892555,52.648943883466956,7.113442959041102,0.5584210160086078,8,-0.6049995422363281,-1.8924999237060547,-2.787498950958252,-5.104999542236321,0.020000457763671875,0,-0.0024335157735267954,-1.7499920527443877,32.80500030517578,1.0520786146277736,33.25,1.9697249933531822,32.275001525878906,-0.0024335157735267954
2841,2003-08-26,32.689998626708984,32.99499893188477,32.485000610351555,32.875,2871000.0,-0.005627418198966283,1.3999964096902326,-0.8222339018683666,59.144284911937106,56.869946864276585,-0.6579179382379294,-0.7061611133209809,-1.8125149562898883,-6.256164083736262,25.324347182398437,0.5099983215332173,0.7441538196494726,0.6199987411498995,-0.5327142930406197,1.7727117753404187,0.04364222405463636,1.196355258245159,-0.3545348109458999,39.59728107118656,-9.320106794406897,0.57635651709526,8,-0.3749980926513672,-1.707498550415039,-2.632497787475586,-4.919998168945305,0.21000289916992188,1,-0.005812133211708037,1.8656767405315964,32.875,-1.7499920527443877,32.80500030517578,1.0520786146277736,33.25,-0.005812133211708037
2842,2003-08-27,31.625,32.310001373291016,31.53499984741211,32.18000030517578,9181800.0,-0.03257872962523889,-1.1088459382590463,2.9999793801678454,50.79251219439797,56.14318875901178,0.5556551483637691,0.3637019828167425,-0.7846890691208586,-5.068228558089743,24.937921023075372,1.154998779296875,0.49115705334134674,-0.43624992370605753,-1.6001945030047864,0.7276946555926749,-1.018222213355422,0.1457223659433069,1.9650001525878906,4.3795688186134925,-46.10818748626924,0.5819722896493656,8,0.744999885559082,-0.6424999237060547,-1.5674991607666016,-3.854999542236321,1.5349998474121094,2,0.024663993021245112,1.3999964096902326,32.689998626708984,1.8656767405315964,32.875,-1.7499920527443877,32.80500030517578,0.024663993021245112
2843,2003-08-28,31.34499931335449,31.920000076293945,31.26499938964844,31.790000915527344,3906000.0,-0.008853776652822498,-1.1652863380570448,0.801804247714626,44.1842662016034,54.66538607703139,0.9548840128628449,0.6560750828067192,-0.521702734996385,-4.6713394136483615,24.418261775481962,0.6550006866455043,0.35118452696871216,-0.702750587463381,-1.894421144044788,0.48891996911802593,-1.298585865754081,-0.10691530917267755,2.2039008331298895,3.440855804490376,-42.225185168092786,0.5958352782907027,8,1.0825004577636754,0.030000686645511365,-1.2874984741210902,-3.4749984741210866,1.245000839233402,3,0.016908620138961217,-1.1088459382590463,31.625,1.3999964096902326,32.689998626708984,1.8656767405315964,32.875,0.016908620138961217
2844,2003-08-29,30.04999923706055,31.15999984741211,29.45000076293945,31.125,20489800.0,-0.04131440755024052,1.9868967700021718,2.4157233540068908,33.10990579328109,52.582535564474426,2.238363076791689,1.9012756293340338,0.7636119075709011,-3.2713830752607898,23.600556281472056,1.894998550415039,0.2940947896698063,-1.9042506217956507,-3.3942323552195113,-0.4142688883717902,-2.649241488507581,-1.1592597550837205,3.4075448791503895,16.925212525557022,-21.50358660104329,0.7449908667119312,8,1.4700012207031214,1.4700012207031214,-0.12374877929687855,-1.9899988174438477,1.4300003051757777,4,0.055241260883788446,-1.1652863380570448,31.34499931335449,-1.1088459382590463,31.625,1.3999964096902326,32.689998626708984,0.055241260883788446
2845,2003-09-02,30.75,31.04999923706055,30.309999465942386,30.32500076293945,7564600.0,0.02329453513183921,-2.252733156712214,-0.39534784691542485,43.188007500509286,51.11474804419803,1.4852699580319637,1.1532928486838117,0.08910110945911498,-3.864644686184981,22.73866096649171,1.0,0.2868403432218223,-1.1362498283386238,-2.7176346832018154,0.4451350265245644,-1.9269422557702214,-0.3455574009070297,2.4670915150146513,36.671365543957805,-3.011928802138627,0.7906924274315945,9,0.7700004577636719,0.7700004577636719,-1.0062494277954102,-2.5624990463256765,0.7450008392333984,1,0.037398361578220296,1.9868967700021718,30.04999923706055,-1.1652863380570448,31.34499931335449,-1.1088459382590463,31.625,0.037398361578220296
2846,2003-09-03,30.0,30.82500076293945,30.0,30.774999618530273,6334400.0,-0.024390243902439046,-1.1290352748921333,-1.823531787704969,42.89580605014441,49.632259493054235,2.064360386628806,1.8359685426448777,0.8596253610242144,-3.012540303651729,21.914706125730667,0.8250007629394496,0.22962945044143623,-1.7837498664855964,-3.572586329465402,0.005086596494209061,-2.678168097975501,-0.8893316349956955,2.991066069890138,19.23073845053976,-23.82555288826336,0.8944182314899026,9,1.5200004577636719,1.5200004577636719,-0.23624944686889648,-1.8124990463256765,1.7999992370605504,2,0.09650001525878915,-2.252733156712214,30.75,1.9868967700021718,30.04999923706055,-1.1652863380570448,31.34499931335449,0.09650001525878915
2847,2003-09-04,29.34000015258789,30.0049991607666,29.0,30.0049991607666,14742000.0,-0.021999994913736942,2.022558374993905,0.8580636587148648,38.031735882279506,47.062705394922524,2.53033992224098,2.4432397815691758,1.533064532267435,-2.250443117919332,21.76030204184551,1.0049991607666016,0.15607058483497838,-2.3307497024536126,-4.427487229526179,-0.23401217538105,-3.3791184659898903,-1.2823809389173313,3.438601998885204,11.643840537820044,-33.70144705511963,1.0483687635362813,9,1.9549999237060547,1.9549999237060547,0.8350000381469727,-1.1524991989135671,2.350000381469723,3,0.1213361061614382,-1.1290352748921333,30.0,-2.252733156712214,30.75,1.9868967700021718,30.04999923706055,0.1213361061614382
2848,2003-09-05,29.48500061035156,30.04999923706055,29.229999542236328,29.34000015258789,9303000.0,0.00494207419937176,-3.493128350908749,-0.2180461263555766,35.958000256315714,44.88122629196005,2.006069914649718,2.2539187533570626,1.394599990062396,-2.29002950860961,21.86669312910031,0.8199996948242223,0.013835841442396912,-2.084249305725102,-4.398036860172912,0.22953824872270445,-3.241143082949005,-0.9273555285011987,2.991313369003688,22.453733546909135,-23.432321722400317,1.1568937772239034,9,1.5124988555908274,1.8099994659423864,0.7174992561340368,-1.2974996566772354,1.5999984741210973,4,0.12463961882267482,2.022558374993905,29.34000015258789,-1.1290352748921333,30.0,-2.252733156712214,30.75,0.12463961882267482
2849,2003-09-08,29.54999923706055,29.795000076293945,28.625,28.95000076293945,9322200.0,0.0022044641466336667,1.146788830287992,4.137907447844196,32.45673549318394,42.19569492040581,1.5989386568811064,2.0942785002219146,1.2939897299010035,-2.251279509100982,21.55279773029865,1.1700000762939453,-0.12610320377198647,-1.891000556945798,-4.356775868609244,0.5747747547176445,-3.123888212777519,-0.6581129011140767,2.6482096239462756,38.14431043622856,-6.239446181330578,1.2328876558317217,9,1.260000228881836,1.5575008392333949,0.7200007438659632,-1.362498283386227,2.3650016784667933,0,0.10287651417989485,-3.493128350908749,29.48500061035156,2.022558374993905,29.34000015258789,-1.1290352748921333,30.0,0.10287651417989485
2850,2003-09-09,28.95000076293945,29.545000076293945,28.60000038146973,29.32500076293945,12077400.0,-0.020304517414965084,1.3190215636072298,-0.6250015894612289,26.29454823633597,38.54572417867236,1.7697312866542063,2.5393649623200893,1.8595357171461373,-1.5471738247751077,21.058512473938304,0.9499988555908203,-0.4175628641334832,-2.3099990844726612,-4.9519857073930815,0.3319875384477591,-3.630992395932875,-0.9890057730124511,2.8908872119666924,15.730351526435578,-23.83094692852294,1.320993311460211,9,1.5050001144409215,2.144999504089359,1.3474993705749547,-0.7624998092651261,3.4249992370605504,1,0.08739201079868963,1.146788830287992,29.54999923706055,-3.493128350908749,29.48500061035156,2.022558374993905,29.34000015258789,0.08739201079868963
2851,2003-09-10,29.0,29.399999618530273,28.045000076293945,28.29999923706055,12659600.0,0.0017270893175436175,-1.2396703594645548,-1.8666687011718655,27.52228339472113,35.96014320093049,1.2753803632924985,2.3956029863099317,1.7968764492522489,-1.4871675565971998,21.174635878978084,1.3549995422363281,-0.6638016867373864,-2.122499847412108,-4.937677411608924,0.6926777167847078,-3.530088629510516,-0.7149110653137001,2.451981463693773,47.630938824977534,10.579900330870586,1.4075887820984077,9,0.9825000762939453,1.817500114440918,1.2975001335144043,-0.7124996185302699,3.404998779296875,2,0.08603451169770349,1.3190215636072298,28.95000076293945,1.146788830287992,29.54999923706055,-3.493128350908749,29.48500061035156,0.08603451169770349
2852,2003-09-11,30.0,30.3700008392334,29.209999084472656,29.524999618530273,12661000.0,0.034482758620689724,-1.0995479330754532,0.6785712339442326,27.77017041422097,34.136354780110224,0.023058116555347397,1.3838574550781715,0.7983156771560331,-2.366158693002852,21.86749239379598,1.3700008392333984,-0.9263217520226164,-1.0699998855590813,-3.9296812097019185,1.7896814385837558,-2.499840547630498,0.3598407765123355,0.9750040694577962,84.08599063143474,52.36160298285948,1.429840662071418,9,-0.39750003814697266,0.817500114440918,0.49375009536743164,-1.167499542236321,1.739999771118164,3,0.059999974568685,-1.2396703594645548,29.0,1.3190215636072298,28.95000076293945,1.146788830287992,29.54999923706055,0.059999974568685
2853,2003-09-12,30.70000076293945,31.0,30.274999618530273,30.35000038146973,13800600.0,0.02333335876464826,-1.8999904632932156,0.7368423166035419,36.08724438624206,34.46717017932811,-0.8694939851635297,0.6772303321482234,0.09018705389691561,-2.9440829008429965,22.372441392192943,1.0,-1.201273933793967,-0.3437491416931202,-3.2070756953578616,2.5195774119716248,-1.7754124185254945,1.0879141351392505,-2.6550006866455043,89.84774129251745,58.683810135470296,1.431663276832372,9,-1.1525011062622035,0.1174993515014684,-0.12125062942504528,-1.8675003051757706,1.0999984741211009,4,0.03224754874642466,-1.0995479330754532,30.0,-1.2396703594645548,29.0,1.3190215636072298,28.95000076293945,0.03224754874642466
2854,2003-09-15,33.009998321533196,33.75,32.93000030517578,33.49499893188477,28311800.0,0.07524421827970573,-1.5426479459670457,-1.3857145192669937,50.688415960496734,35.30054889710449,-3.034578476139398,-1.6060284079014266,-2.2098066613395133,-5.128668727356633,22.78052881168826,3.0499992370605504,-1.296863305556471,1.896998500823969,-1.0898465226412455,4.88384352428918,0.4035759890913653,3.390421012556576,-4.90589824676513,87.02889240380414,56.162681157341545,1.4934225117326057,9,-2.1124982833862234,-2.1124982833862234,-2.2512483596801687,-4.177497863769517,-1.0899982452392507,0,-0.058315641773444726,-1.8999904632932156,30.70000076293945,-1.0995479330754532,30.0,-1.2396703594645548,29.0,-0.058315641773444726
2855,2003-09-16,33.25,33.650001525878906,32.634998321533196,33.200000762939446,25820200.0,0.0072705753005217755,1.3882364028848178,-0.1030910806984543,52.83976447912149,36.40543316699083,-3.221429317848287,-1.8490793349133412,-2.434230367169114,-5.240829368502862,22.687710487990024,1.0150032043457102,-1.3157065095639489,2.0787501335144043,-1.030828650393488,5.188328917422297,0.5239607415604581,3.6335395254683505,-4.920063928222657,91.23575798971804,58.93454213506851,1.5547893919539464,9,-2.3524999618530273,-2.3524999618530273,-2.2262496948242188,-4.417499542236321,-0.9799995422363281,1,-0.040150348405192715,-1.5426479459670457,33.009998321533196,-1.8999904632932156,30.70000076293945,-1.0995479330754532,30.0,-0.040150348405192715
2856,2003-09-17,33.540000915527344,33.654998779296875,33.22999954223633,33.255001068115234,8077800.0,0.00872183204593524,-1.5372869196870838,5.700083924619622,60.53935667863911,38.9062799221419,-3.303915434942482,-2.1662676639053338,-2.705123452584374,-5.394017357302069,22.028783814917908,0.4249992370605469,-1.1146038367498008,2.315500926971435,-0.9219295227178463,5.5529313766607125,0.696785702126796,3.9342161518160736,-4.993262286621093,95.37447043778263,57.081762101046934,1.6187152248446388,9,-2.642500877380371,-2.642500877380371,-2.40625,-4.670000076293942,-0.9249992370605398,2,-0.0347346715482052,1.3882364028848178,33.25,-1.5426479459670457,33.009998321533196,-1.8999904632932156,30.70000076293945,-0.0347346715482052
2857,2003-09-18,34.075000762939446,34.279998779296875,33.345001220703125,33.34999847412109,9021400.0,0.015951098175564615,-1.5442221357208226,2.543869042042002,64.61457153365356,42.09034339740166,-3.460533533679385,-2.697820489059282,-3.1978022531612424,-5.7895405465677285,21.477598562448662,0.93499755859375,-1.0338865853648684,2.760500812530509,-0.6927765606296603,6.213778185690678,1.033862125950428,4.487139499110594,-5.320131679189444,94.88144670876311,50.024702628003034,1.7266386865800847,9,-2.912501335144036,-2.912501335144036,-2.761249542236314,-4.880000114440907,-1.7900009155273366,3,-0.04900959490098955,-1.5372869196870838,33.540000915527344,1.3882364028848178,33.25,-1.5426479459670457,33.009998321533196,-0.04900959490098955
2858,2003-09-19,34.205001831054695,34.36999893188477,33.924999237060554,34.075000762939446,8141600.0,0.003815144980323426,-1.0697461919928295,0.17931125200601786,75.41286227378373,46.86324637302386,-3.1855911386009943,-2.9013611035880125,-3.2652070263165527,-5.7812461291546455,20.382604729933636,0.44499969482421875,-0.8766899338165715,2.8427517890930254,-0.7469287767010613,6.4324323548871085,1.0479115061959803,4.637592071990067,-5.118624965571879,90.49008398927056,40.3610736364343,1.7948402828970418,9,-2.9975023269653356,-2.9975023269653356,-2.9737505912780833,-5.010001182556156,-1.4550018310546946,4,-0.0720655438672878,-1.5442221357208226,34.075000762939446,-1.5372869196870838,33.540000915527344,1.3882364028848178,33.25,-0.0720655438672878
2859,2003-09-22,33.560001373291016,34.115001678466804,33.275001525878906,33.84999847412109,6056800.0,-0.01885690464071499,1.048772091422067,-2.230728601191051,67.30296639730446,51.41973727979814,-2.1366439363914154,-2.3156207909954283,-2.5699398574894197,-4.996225188996423,18.83166494332335,0.9300003051757884,-0.6107718904057222,2.160001277923584,-1.508575455786115,5.8285780116332795,0.32571291106873446,3.9942896447784335,-4.050934742496043,53.31427817598168,1.4217064562595354,1.834288366854848,9,-2.3525018692016566,-2.3525018692016566,-2.3287501335144043,-4.362500190734856,-1.2550010681152344,0,-0.05244344649017729,-1.0697461919928295,34.205001831054695,-1.5442221357208226,34.075000762939446,-1.5372869196870838,33.540000915527344,-0.05244344649017729
2860,2003-09-23,32.794998168945305,33.450000762939446,32.755001068115234,33.259998321533196,7186200.0,-0.022795088588838497,-1.5504840166028948,1.6034648320859104,67.1788410263431,55.82602146108947,-0.8592273524079168,-1.6410562370876,-1.7692928893776738,-4.098779077926686,17.485023111159638,0.8050003051757812,-0.3312331556599055,1.3989981651306067,-2.2629753417663707,5.060971672027581,-0.43198858831787845,3.229984918579092,-2.8970569540631494,2.476603946503959,-51.33547926679916,1.830986753448487,9,-1.004999160766591,-1.5874986648559464,-1.563746929168694,-3.2624969482421804,1.1300010681152486,1,-0.02668083980806335,1.048772091422067,33.560001373291016,-1.0697461919928295,34.205001831054695,-1.5442221357208226,34.075000762939446,-0.02668083980806335
2861,2003-09-24,32.5,33.060001373291016,32.34999847412109,32.779998779296875,7475400.0,-0.008995218338650468,-1.44827813001496,0.602147714874033,70.33461815471756,60.55540454336686,-0.017369845793162142,-1.4345734482477326,-1.4210341007311165,-3.6897517107821933,15.89871337777371,0.710002899169929,-0.011539045962592809,1.1134999275207527,-2.5353013440258394,4.762301199067341,-0.7109007082525451,2.937900563294047,-2.2442941677576336,7.425816430011007,-49.583755050357325,1.824400635773295,9,-0.17750072479248047,-1.292500495910641,-1.2687487602233887,-2.537499427795403,1.404998779296875,2,-0.007076908991887065,-1.5504840166028948,32.794998168945305,1.048772091422067,33.560001373291016,-1.0697461919928295,34.205001831054695,-0.007076908991887065
2862,2003-09-25,32.404998779296875,32.650001525878906,32.029998779296875,32.450000762939446,6280200.0,-0.0029231144831730616,1.7865072221507865,0.16072207084466128,68.9119022488921,64.20258875032798,0.5080876699988508,-1.347212803258742,-1.2387670476124057,-3.4800362196037256,15.475939310079854,0.6200027465820312,0.44630176589141257,0.9794987678527818,-2.6966076796056697,4.655605215311233,-0.858554455876444,2.8175519915820075,-1.820149499083115,16.025639980633027,-43.48144381079062,1.8380532237292257,9,0.7950000762939453,-1.197499275207516,-1.168748378753662,-2.4374990463256836,1.4550018310546804,3,0.006480571118061551,-1.44827813001496,32.5,-1.5504840166028948,32.794998168945305,1.048772091422067,33.560001373291016,0.006480571118061551
2863,2003-09-26,31.875,32.299999237060554,31.79999923706055,32.25,8211200.0,-0.016355463640241985,1.1052699208146133,8.332966008308512,64.20281229595328,65.70418834315647,1.3659301985431824,-0.8173792963931703,-0.6090981018690194,-2.8423499676652852,15.417643797544711,0.6049995422363246,0.9123392173885421,0.42299995422363423,-3.2583006812895974,4.104300589736869,-1.4176503635329851,2.26365027198025,-0.9873387476525579,3.239770360410082,-56.533588867754766,1.8406503177566171,9,1.2099990844726634,-0.667500495910641,-0.6387495994567871,-1.9075002670288086,2.375,4,0.012862740310968235,1.7865072221507865,32.404998779296875,-1.44827813001496,32.5,-1.5504840166028948,32.794998168945305,0.012862740310968235
2864,2003-09-29,31.709999084472656,32.075000762939446,31.29999923706055,31.875,8364600.0,-0.005176499310661775,1.7433563789564968,0.44000244140625,67.80643201942097,67.36715140318975,1.48309709409898,-0.549828888611863,-0.3586352270807964,-2.564897329986561,15.716794419061882,0.7750015258788956,1.33477094907294,0.1749990463256843,-3.4475925097306686,3.7975906023820336,-1.636296731702494,1.986294824353859,-0.543750817762227,19.06974681073785,-44.363194219601965,1.8112957780281749,9,1.125000000000007,-0.5024995803832972,-0.31624937057495117,-1.5850000381469727,2.1399993896484304,0,0.032797254669004294,1.1052699208146133,31.875,1.7865072221507865,32.404998779296875,-1.44827813001496,32.5,0.032797254669004294
2865,2003-09-30,31.899999618530273,32.264999389648445,31.625,31.625,7655200.0,0.005991817708713043,-3.654547472239421,-1.6666551070421232,68.37767895886387,68.23807610099252,1.2085527153349958,-0.6843435449499253,-0.46403961447239794,-2.64163671178445,15.970732977668895,0.6399993896484446,1.6683520296106664,0.3074995994567864,-3.2991004963386246,3.914099695252194,-1.4958004484409173,2.11079964735449,-0.600000381469723,34.09088938691807,-30.0462384532893,1.8033000478977037,9,0.9349994659423899,-0.6925001144409144,-0.3412494659423828,-1.6374998092651367,2.960000991821282,1,0.012695946441649841,1.7433563789564968,31.709999084472656,1.1052699208146133,31.875,1.7865072221507865,32.404998779296875,0.012695946441649841
2866,2003-10-01,32.89500045776367,32.89500045776367,31.84499931335449,31.95000076293945,6973800.0,0.031191249251784292,1.222225361891775,3.4363672934338694,68.35763013864971,68.65397150154763,0.12565029017491725,-1.5297698773907804,-1.359526249609992,-3.5228275212286455,15.804285772399956,1.0500011444091832,1.728730542955926,1.1577504158020027,-2.4119268478563143,4.727427679460316,-0.627088216027154,2.9425890476311594,-1.5950012207031214,100.0,36.80057195693548,1.784838631829157,10,-0.06000137329100852,-1.6875009536743129,-1.2687501907348633,-2.1024999618530273,2.8149986267089844,2,0.0313117119611952,-3.654547472239421,31.899999618530273,1.7433563789564968,31.709999084472656,1.1052699208146133,31.875,0.0313117119611952
2867,2003-10-02,32.900001525878906,33.044998168945305,32.450000762939446,32.77000045776367,4426800.0,0.00015203125233753667,1.8333590677482134,0.1375673122724295,65.29901841929481,67.53021107327109,-0.0710209901721015,-1.3221784821680664,-1.2720910360612834,-3.4215361539588187,14.904105354079539,0.5949974060058594,1.7456896988758537,0.9847514152526848,-2.4334301075697766,4.402932938075146,-0.7243393461585441,2.693842176663914,-1.3544023132324163,91.69073170091916,30.545944089042784,1.7090907614112298,10,-0.19250106811522727,-1.6925020217895472,-1.251251220703125,-2.1075010299682617,1.6499977111816477,3,0.030547027562519924,1.222225361891775,32.89500045776367,-3.654547472239421,31.899999618530273,1.7433563789564968,31.709999084472656,0.030547027562519924
2868,2003-10-03,33.15999984741211,33.625,32.875,32.900001525878906,7468600.0,0.007902684178561215,-3.8386882421706763,1.9999706564159747,51.45915681946717,65.76978778684472,-0.552994895333967,-1.3625996681159904,-1.4456869349253338,-3.572651060753561,14.17682211157563,0.75,1.6594808906009249,1.06099977493286,-2.198539801468641,4.320539351334364,-0.5687700132678941,2.690769563133614,-1.388448657226558,79.99999999999997,21.21523580312855,1.6297697882007522,10,-0.6975002288818359,-1.9525003433227504,-1.4837498664855957,-2.367499351501465,0.6399993896484446,4,0.02110979391316481,1.8333590677482134,32.900001525878906,1.222225361891775,32.89500045776367,-3.654547472239421,31.899999618530273,0.02110979391316481
2869,2003-10-06,32.59000015258789,33.15999984741211,32.174999237060554,33.154998779296875,5416400.0,-0.01718937567693335,2.426084533579218,-2.1730856698504923,43.96710018417929,63.190705471048744,-0.1509318876197554,-0.5830674886280178,-0.8231409495931032,-2.891586105870058,12.755861870413082,0.9850006103515554,1.4571467368498432,0.33900003433227255,-2.695830654762439,3.373830723426984,-1.1784153102150796,1.8564153788796283,-0.6105731430664001,48.25000762939453,-6.16431056668786,1.5174153445473555,10,-0.1275005340576172,-1.3825006484985316,-0.6887502670288086,-1.797499656677246,1.4399986267089844,0,0.050935864978211454,-3.8386882421706763,33.15999984741211,1.8333590677482134,32.900001525878906,1.222225361891775,32.89500045776367,0.050935864978211454
2870,2003-10-07,31.479999542236328,31.65500068664551,31.25,31.55500030517578,12512600.0,-0.03405954603112882,1.9454431960049434,0.13274503581773128,33.62480266992223,59.11183708384927,0.8414022153271858,0.7654370045750625,0.3153405934237554,-1.6838308527629415,11.48801433625152,1.3400001525878906,1.1079761359305138,-0.8975005149841309,-3.5383232608941455,1.7433222309258873,-2.217911887939138,0.42291085797087646,2.8899993896484446,9.684191252055921,-37.91521711255004,1.320411372955009,10,0.9575004577636719,-0.2725000381469691,0.04000091552734375,-0.6874990463256836,2.9399986267089773,1,0.07528586297166107,2.426084533579218,32.59000015258789,-3.8386882421706763,33.15999984741211,1.8333590677482134,32.900001525878906,0.07528586297166107
2871,2003-10-08,31.4950008392334,31.80500030517578,31.440000534057614,31.56999969482422,5322400.0,0.0004765342190347077,-2.9459548627219387,0.9999745689435939,27.643005541883255,54.526404116403846,0.7474523999722535,0.9981125950933958,0.29347532341078164,-1.6019937443441137,9.721670944055335,0.3649997711181676,0.8671996300494449,-1.007249259948729,-3.1684518713903316,1.1539533514928735,-2.0878505656695268,0.07335204577207222,2.8125981140136815,10.315824809827303,-30.00964046846004,1.0806013057208006,10,0.9424991607666016,-0.2875013351440394,0.024999618530273438,-0.7025003433227539,3.2250003814697266,2,0.10684234581528784,1.9454431960049434,31.479999542236328,2.426084533579218,32.59000015258789,-3.8386882421706763,33.15999984741211,0.10684234581528784
2872,2003-10-09,31.79999923706055,31.96500015258789,31.51499938964844,31.684999465942386,5374200.0,0.009684025708842414,1.0224680573831435,-1.5333536786958624,29.77290854292768,50.700859254956555,0.3884605644486179,0.8799978248871518,-0.011760655248743035,-1.7985352909193644,8.936114152101515,0.4699993133544922,0.6760994528001518,-0.7922508239746087,-2.6422115807934965,1.0577099328442792,-1.7172312023840526,0.13272955443483525,2.4464477371215914,23.157862613075807,-10.375065335962837,0.9249803784094431,10,0.6375007629394496,-0.5924997329711914,-0.27999877929687855,-1.007498741149906,2.850002288818356,3,0.12295597299434169,-2.9459548627219387,31.4950008392334,1.9454431960049434,31.479999542236328,2.426084533579218,32.59000015258789,0.12295597299434169
2873,2003-10-10,31.690000534057614,31.809999465942386,31.53000068664551,31.774999618530273,4174200.0,-0.0034590787937737177,2.6129159283321832,-0.7391239447365675,32.717188237621016,46.802054390312115,0.5246275728485266,1.1256819675811265,0.10268137216674944,-1.5829713849947957,8.75377445248922,0.279998779296875,0.47005209425935846,-0.9517495155334537,-2.6338927057495205,0.7303936746826132,-1.792821110641487,-0.11067792042542024,2.4965175006408877,23.03667901616734,-7.6638155720865555,0.8410715951080332,10,0.7474994659423864,-0.4825010299682546,-0.3950004577636683,-0.8975000381469691,2.949998855590831,4,0.09024924754826902,1.0224680573831435,31.79999923706055,-2.9459548627219387,31.4950008392334,1.9454431960049434,31.479999542236328,0.09024924754826902
2874,2003-10-13,31.084999084472656,31.989999771118164,31.05500030517578,31.79999923706055,5343000.0,-0.01909124138179663,-1.4129089736711278,8.411857104388883,33.71429443359382,42.95056722083766,1.152887861411699,1.6644079536925034,0.6953550124121364,-0.8913770945593953,8.219444977790065,0.9349994659423828,0.25935562105376775,-1.460501003265378,-3.269438627416399,0.34843662088564287,-2.364969815340885,-0.5560321911898676,3.042788589531874,3.2084274258530545,-29.779052091126047,0.9044688120755097,10,1.2550010681152344,0.12250041961670277,0.06125068664550781,-0.2924985885620117,2.7849998474121165,0,0.0873411688129686,2.6129159283321832,31.690000534057614,1.0224680573831435,31.79999923706055,-2.9459548627219387,31.4950008392334,0.0873411688129686
2875,2003-10-14,31.915000915527344,31.95000076293945,31.1200008392334,31.26499938964844,5347000.0,0.026701040871810244,1.3055514347476076,-0.9090928491780969,44.943831338394105,40.34903402080926,0.3634593818582772,0.768673562962654,-0.1437093291376641,-1.6346690346729247,7.902487033048352,0.8650016784667933,0.137008064397385,-0.5637492179870591,-2.3617194630621157,1.234221027088001,-1.462734340524591,0.33523590455046914,2.089875263724039,91.97872744074466,53.45456938389661,0.8989851225375294,10,0.4249992370605469,-0.7075014114379847,-0.9562511444091797,-1.1225004196166992,2.5349998474121023,1,0.06626971026469675,-1.4129089736711278,31.084999084472656,2.6129159283321832,31.690000534057614,1.0224680573831435,31.79999923706055,0.06626971026469675
2876,2003-10-15,32.375,32.544998168945305,31.815000534057614,32.049999237060554,6202000.0,0.014413256189156343,1.1954911802667794,0.4999999999999918,49.75610754590352,38.62204392376579,-0.19898413974406282,0.22864311967989437,-0.605678224350715,-2.0022474912981494,7.3497709898475945,0.7299976348876918,0.00864378493010065,-0.04550008773803427,-1.772801620037825,1.6818014445617564,-0.9091508538879296,0.8181506784118611,1.5118811442883597,88.59071055879036,45.270005294792156,0.8636507661498957,10,-0.034999847412109375,-1.167500495910641,-1.5999994277954102,-1.5824995040893555,2.7649993896484446,2,0.06316596660834928,1.3055514347476076,31.915000915527344,-1.4129089736711278,31.084999084472656,2.6129159283321832,31.690000534057614,0.06316596660834928
2877,2003-10-16,32.404998779296875,32.455001831054695,32.200000762939446,32.375,3767000.0,0.0009266032215251574,2.9229460093894613,0.09230371961454244,54.690253417360175,38.98105465686501,-0.34261259613519,0.07074416977786058,-0.6228318115807099,-1.935998512340852,6.356459941606843,0.2550010681152486,-0.14431999468772716,0.06799879074096538,-1.474069727540666,1.6100673090225968,-0.7030354683998539,0.8390330498817811,1.3686071314269839,90.60405433775267,40.46958916974353,0.7710342591408158,10,-0.2974987030029297,-0.6149997711181605,-2.0049986839294434,-1.6124982833862305,1.5050010681152344,3,0.07143967068701995,1.1954911802667794,32.375,1.3055514347476076,31.915000915527344,-1.4129089736711278,31.084999084472656,0.07143967068701995
2878,2003-10-17,31.739999771118164,32.450000762939446,31.45000076293945,32.450000762939446,4276800.0,-0.020521494622106617,1.816897473438239,-23.667662767039438,50.24390803663722,39.678477751582555,0.11150232767276691,0.5708715917671725,0.05029013739139643,-1.1766835360518115,5.49342145112286,0.9999999999999964,-0.39726266457128645,-0.47375011444091797,-1.7599971534022671,0.8124969245204348,-1.1168736339215926,0.16937340503975662,1.9248619153837723,45.973184431916735,-7.756537790116965,0.6431235194806757,10,0.05999946594237926,0.5824995040893555,-1.5299997329711914,-0.9474992752075195,3.960000991821289,4,0.0916824756063388,2.9229460093894613,32.404998779296875,1.1954911802667794,32.375,1.3055514347476076,31.915000915527344,0.0916824756063388
2879,2003-10-20,31.79999923706055,32.0,31.2450008392334,32.0,4100200.0,0.0018903423558618293,6.549962806843541,0.281690821904926,49.169431847597146,41.40565877132421,-0.08084528758040221,0.39237377312560184,-0.020064537724746145,-1.1498425756504176,5.244443534166837,0.7549991607666016,-0.6218144588727768,-0.325750541687011,-1.455488799199106,0.8039877158250874,-0.890619670443062,0.23911858706903644,1.7604679941883425,47.71927523293169,-8.143722973862168,0.5648691287560489,10,-7.105427357601002e-15,0.912500381469723,-1.6174993515014684,-1.007498741149906,3.6700019836425746,0,0.08930818304165511,1.816897473438239,31.739999771118164,2.9229460093894613,32.404998779296875,1.1954911802667794,32.375,0.08930818304165511
2880,2003-10-21,31.920000076293945,32.96500015258789,31.79999923706055,31.79999923706055,3480400.0,0.003773611387183351,-18.416546133673506,-0.6000019073413497,40.52477496430904,42.836966484927075,-0.14736542835508715,0.21445436893311864,-0.16390785802817476,-1.1890079396334485,5.081254674636636,1.1650009155273402,-0.750667057467723,-0.16199979782104634,-1.2495972435683242,0.9255976479262316,-0.7057985206946853,0.3817989250525926,1.540248477912023,39.244157356325026,-10.579929160666865,0.5437987228736397,10,0.09000015258789062,0.7924995422363281,-1.0225000381469727,-1.047499656677246,3.3200016021728516,1,0.06109018956547674,6.549962806843541,31.79999923706055,1.816897473438239,31.739999771118164,2.9229460093894613,32.404998779296875,0.06109018956547674
2881,2003-10-22,32.27000045776367,32.49499893188477,32.075000762939446,32.200000762939446,5244400.0,0.01096492420529982,-1.6249910592947294,0.583326710641418,44.26228312152144,44.44689699365971,-0.42004314486454675,-0.16196449162006843,-0.507740180403438,-1.4449383124201738,5.246905854931897,0.5749988555908274,-0.7880468692756892,0.19950056076049805,-0.8742630213455698,1.2732641428665659,-0.33738123029253586,0.736382351813532,1.0940381664810914,59.59302486762219,14.442476568763396,0.5368817910530334,10,-0.26000022888183594,0.44249916076660156,-1.3725004196166992,-1.3975000381469727,3.6199989318847656,2,0.06755501314693357,-18.416546133673506,31.920000076293945,6.549962806843541,31.79999923706055,1.816897473438239,31.739999771118164,0.06755501314693357
2882,2003-10-23,32.615001678466804,32.654998779296875,32.075000762939446,32.299999237060554,4873200.0,0.01069108198974722,1.9367237749407478,4.50005449591235,45.11212471423994,45.82411215772848,-0.7121709175064339,-0.5169293858716628,-0.8198706563033227,-1.7012910888531891,5.43421899968965,0.579998016357429,-0.6453213165793983,0.5340016365051312,-0.5574953288546141,1.6254986018648765,-0.011746846174744974,1.0797501191850039,0.6566754130152006,79.6512433811099,37.301629147071694,0.5457484826798729,10,-0.605001449584968,0.09749794006346946,-1.7175016403198313,-1.7425012588501048,3.5549964904785085,3,0.0774182916215731,-1.6249910592947294,32.27000045776367,-18.416546133673506,31.920000076293945,6.549962806843541,31.79999923706055,0.0774182916215731
2883,2003-10-24,32.28499984741211,32.330001831054695,31.934999465942386,32.21500015258789,3440200.0,-0.010118099465638575,3.9374165554068155,0.2222195310986243,47.14151696877958,47.31602577274912,-0.32284296748991537,-0.1629932288343383,-0.4657966800889888,-1.3104047739451943,5.453294151740871,0.6800022125244176,-0.4692252590982129,0.18349981307983398,-0.9071071285325161,1.2741067546921876,-0.36180365772634104,0.728803283886009,0.8980101726176457,60.465082753458454,18.08266591828219,0.5453034708061768,10,-0.24249935150146484,0.42749977111816406,-1.1225004196166992,-1.1475000381469727,3.645000457763672,4,0.05033297220629396,1.9367237749407478,32.615001678466804,-1.6249910592947294,32.27000045776367,-18.416546133673506,31.920000076293945,0.05033297220629396
2884,2003-10-27,32.75,32.814998626708984,32.28499984741211,32.400001525878906,3632200.0,0.014402978311463865,1.2083479034873001,5.0,63.539443461173015,49.38220489750235,-0.5887372357384208,-0.5755952836372771,-0.9137201857729096,-1.7243712575949885,5.190146286155427,0.529998779296875,-0.3055432741449913,0.5964999198913574,-0.5144940160158384,1.7074938557985533,0.041002951937763044,1.1519968878449554,0.34788963143559926,81.54506578301095,33.57963294628884,0.5554969679535977,10,-0.6449995040893555,-0.16499900817871094,-1.542500495910641,-1.5675001144409144,3.3899993896484375,0,0.0900763591737237,3.9374165554068155,32.28499984741211,1.9367237749407478,32.615001678466804,-1.6249910592947294,32.27000045776367,0.0900763591737237
2885,2003-10-28,32.30500030517578,32.85499954223633,32.30500030517578,32.75,3826400.0,-0.013587776941197505,-1.4719083786239648,-1.271433242506812,57.91014973801897,50.288209585515176,-0.09230522405407271,-0.10403201855012156,-0.47129211010214433,-1.224100440862994,5.102844917348342,0.5499992370605469,-0.1685210726676516,0.13125019073486044,-0.9750427468747205,1.2375431283444378,-0.42189627806993,0.6843966595396509,0.7111737532094224,40.21747919020595,-11.993585131466546,0.5531464688047893,10,-0.19999980926513672,0.034999847412109375,-1.0975008010864222,-1.1225004196166957,3.4449996948242188,1,0.09797247749972193,1.2083479034873001,32.75,3.9374165554068155,32.28499984741211,1.9367237749407478,32.615001678466804,0.09797247749972193
2886,2003-10-29,33.924999237060554,34.075000762939446,32.639999389648445,32.650001525878906,15343200.0,0.05014700252534032,-1.216214942396689,-2.8651653608106185,66.51126298760383,51.60165509332002,-1.641987282237757,-1.7316944118039999,-2.0876639227822373,-2.779166232564023,5.890566801340215,1.7700004577636648,0.05743978085468626,1.699749183654795,0.37730520529398603,3.022193162015604,1.0385271944743906,2.3609711728351996,-2.8699989318847727,92.99058715107414,35.57174007388343,0.661221989180405,10,-1.2649984359741282,-1.3599987030029368,-2.4262499809265172,-2.7424993515014684,1.4850006103515554,2,0.03876204778126269,-1.4719083786239648,32.30500030517578,1.2083479034873001,32.75,3.9374165554068155,32.28499984741211,0.03876204778126269
2887,2003-10-30,33.904998779296875,34.084999084472656,33.720001220703125,34.080001831054695,6055600.0,-0.0005895492472651753,2.9459749257670738,-0.13725754189443176,67.45466629832356,53.51396156684073,-1.5498153373691395,-1.7207662096107228,-2.0577464837023633,-2.684827980280133,6.593622811876526,0.36499786376953125,0.1668763687442265,1.6294988632202134,0.1340432122494093,3.124954514191014,0.8817710377348149,2.3772266887056155,-2.7895984649658203,91.62789129707713,28.62644823753555,0.7477278254854006,10,-1.2399988174438477,-1.3349990844726562,-2.1399993896484375,-2.7224988937377894,1.31500244140625,3,0.05854595728709033,-1.216214942396689,33.924999237060554,-1.4719083786239648,32.30500030517578,1.2083479034873001,32.75,0.05854595728709033
2888,2003-10-31,33.860000610351555,34.029998779296875,33.400001525878906,33.900001525878906,3863200.0,-0.0013271839128570218,3.2000457770656903,0.22857267416517213,73.9844563446295,56.27118651095543,-1.3102577065614227,-1.7082180884684206,-2.0345816733039612,-2.603000787558795,6.708143308077432,0.6299972534179688,0.21469217125017082,1.5495006561279254,-0.06142541864474538,3.1604267309005962,0.7440376187415865,2.354963693514261,-2.6258163452148366,87.50007947289299,16.23564551306916,0.8054630373863358,10,-0.9175014495849538,-1.2900009155273366,-1.6562514305114675,-2.67750072479247,0.520000457763679,4,0.06822201763007518,2.9459749257670738,33.904998779296875,-1.216214942396689,33.924999237060554,-1.4719083786239648,32.30500030517578,0.06822201763007518
2889,2003-11-03,34.25,34.470001220703125,33.65999984741211,33.759998321533196,5177400.0,0.011517997123993373,-1.3478347403512845,-12.249761586875744,71.84284581549971,59.75097216108773,-1.4708526750115283,-2.0738029272661507,-2.427986886023149,-2.962311350098201,7.600123235382153,0.8100013732910156,0.24073703781677125,1.8565000534057603,0.02850699345537322,3.684493113356151,0.9425035234305668,2.770496583380954,-2.901783142089844,89.838285096081,20.31856478219933,0.913996529975195,11,-1.047499656677246,-1.4874992370605469,-2.103750705718987,-3.0675001144409144,-0.25,0,0.04905110380075284,3.2000457770656903,33.860000610351555,2.9459749257670738,33.904998779296875,-1.216214942396689,33.924999237060554,0.04905110380075284
2890,2003-11-04,33.84999847412109,34.400001525878906,33.700000762939446,33.950000762939446,3438800.0,-0.011678876667997495,-2.5000238419943708,-0.20408560462744252,63.954574424853874,61.93900452812466,-0.858579042504509,-1.5675103286435998,-2.0383661012259573,-2.540820656542497,7.831434376773921,0.7000007629394602,0.3475196717862232,1.337998580932613,-0.5470374346047322,3.223034596469958,0.3954805731639368,2.2805165887012855,-2.314474554443354,66.12010239220834,-0.9464829791378548,0.942518007768673,11,-0.6474981307983327,-1.0874977111816335,-1.8287491798400737,-2.667498588562001,0.9400024414062571,1,0.0676514333457976,-1.3478347403512845,34.25,3.2000457770656903,33.860000610351555,2.9459749257670738,33.904998779296875,0.0676514333457976
2891,2003-11-05,34.860000610351555,34.900001525878906,34.110000610351555,34.125,6218400.0,0.029837582917548122,-1.06536351850003,-7.3498378790767935,69.59298144773298,64.659099720735,-1.6344314728549776,-2.437459100284279,-3.041262634190389,-3.5353773863551865,8.36193503453324,1.0500030517578196,0.49788399410952877,2.179750728607168,0.08760386733018777,4.271897589884151,1.1336772979686742,3.225824159245658,-3.1484080526123,97.33327229817661,31.870742341843624,1.0460734306384913,11,-1.4425001144409109,-1.8824996948242116,-2.8387513160705424,-3.6525011062621964,-0.17000198364257102,2,0.02553067624973493,-2.5000238419943708,33.84999847412109,-1.3478347403512845,34.25,3.2000457770656903,33.860000610351555,0.02553067624973493
2892,2003-11-06,35.709999084472656,35.7599983215332,34.919998168945305,34.959999084472656,5051000.0,0.024383203076270066,-1.0240922878940903,1.0204073159085818,80.77517573475004,68.39617291695393,-2.2341834536972343,-3.1405273630005865,-3.8397986046673864,-4.375449087645251,9.297629722401549,0.8999977111816477,0.7347926747833284,2.834249210357669,0.38771538226123425,5.280783038454107,1.6109822963094516,4.057516124405886,-3.7433338092822304,97.88138538354731,28.716232622681105,1.223266914048219,11,-1.6875,-2.302499771118164,-3.6887497901916433,-4.502499580383297,-1.4199981689453125,3,-0.008400986971489277,-1.06536351850003,34.860000610351555,-2.5000238419943708,33.84999847412109,-1.3478347403512845,34.25,-0.008400986971489277
2893,2003-11-07,34.549999237060554,36.0099983215332,34.549999237060554,36.0,4215800.0,-0.032483894627611254,-1.0137907810654412,-1.933334350585928,68.21191316843061,68.91533621776034,-0.8036141092560527,-1.8501349889399066,-2.6317278677990927,-3.2001916698250383,10.112247246114205,1.4599990844726491,0.9169238218536719,1.5312494277954158,-0.9574359880274201,4.019934843618255,0.2869067198839943,2.775592135706834,-2.204000657235852,37.872339044020315,-32.60083784920065,1.2443427079114195,11,-0.3924999237060618,-1.0174999237060618,-2.592499256134033,-3.342499732971195,-0.75,4,0.019392243080685434,-1.0240922878940903,35.709999084472656,-1.06536351850003,34.860000610351555,-2.5000238419943708,33.84999847412109,0.019392243080685434
2894,2003-11-10,33.799999237060554,34.759998321533196,33.77000045776367,34.549999237060554,4095100.0,-0.02170767052276812,-1.444446537563047,0.5172411071561077,61.491434304798396,69.31325672518028,0.12403518465303165,-0.9342020058895244,-1.7996328159808783,-2.427883576329485,10.230925953113543,0.9899978637695241,1.0651432658995432,0.6454994201660256,-1.690569442881774,2.9815682832138215,-0.5225350113578742,1.8135338516899253,-1.014320688230832,4.328942848839348,-67.19896370416254,1.168034431523898,11,0.5249996185302663,-0.2674999237060618,-1.9649996757507395,-2.592499732971195,1.979999542236321,0,0.01715981787415921,-1.0137907810654412,34.549999237060554,-1.0240922878940903,35.709999084472656,-1.06536351850003,34.860000610351555,0.01715981787415921
2895,2003-11-11,34.029998779296875,34.34999847412109,33.290000915527344,33.75,4750800.0,0.0068047203381038646,1.3043471049707465,-0.3733317057291667,60.918101871331075,68.69179437892774,0.18378629093707843,-1.0515399710413007,-1.9657386388598184,-2.620518883074652,10.171913336429913,1.059997558593743,1.244123847760413,0.7697490692138658,-1.5211144471218816,3.060612585549613,-0.3756826889540079,1.9151808273817394,-0.8574018577427367,27.205829760557393,-43.93849636851387,1.1454317581678732,11,0.6200008392333984,-0.4974994659423828,-2.1949992179870605,-2.822499275207516,1.4200019836425781,1,-0.0008815392410511658,-1.444446537563047,33.799999237060554,-1.0137907810654412,34.549999237060554,-1.0240922878940903,35.709999084472656,-0.0008815392410511658
2896,2003-11-12,34.419998168945305,34.490001678466804,33.72999954223633,34.0,4172900.0,0.011460458525955008,1.7142681979809105,1.4999999999999747,61.13508076757066,67.98961820884409,-0.14372792064254014,-1.3496764858871444,-2.261816691262858,-2.968910159745299,10.771083850088893,0.7600021362304759,1.3151200097611024,1.0574985504150334,-1.249493699833323,3.3644908006633862,-0.09599757470914483,2.2109946755392116,-1.1299972534179616,41.544056289277485,-27.345896657718534,1.1534961251241769,11,0.23000144958496804,-0.8874988555908132,-2.5974984169006277,-3.2124986648559464,0.8500022888183665,2,0.01074964457481764,1.3043471049707465,34.029998779296875,-1.444446537563047,33.799999237060554,-1.0137907810654412,34.549999237060554,0.01074964457481764
2897,2003-11-13,34.720001220703125,34.790000915527344,34.36999893188477,34.5,2276700.0,0.00871595199643238,1.3333403975755127,0.5238147138964666,65.07740645961636,66.9999459993982,-0.35309707359981246,-1.5466504211884313,-2.441198866581587,-3.2250583592904825,11.497612638933013,0.420001983642571,1.47129993860608,1.2417514801025362,-1.0950728981571487,3.5785758583622247,0.07333929097269021,2.4101636692323822,-1.4300003051757812,52.57359076954579,-16.664016974825444,1.1684121891298436,11,-0.07000160217285156,-1.1875019073486328,-2.8975014686584473,-3.512501716613766,-0.060001373291015625,3,-0.0008641299809704073,1.7142681979809105,34.419998168945305,1.3043471049707465,34.029998779296875,-1.444446537563047,33.799999237060554,-0.0008641299809704073
2898,2003-11-14,34.650001525878906,34.990001678466804,34.43000030517578,34.639999389648445,2291700.0,-0.002016120171749236,-1.6046557016376903,0.04546400332913957,62.36980110924235,65.94738547648069,-0.17796600143367414,-1.3148770702801613,-2.2535792700298742,-3.115556593750547,11.632153483555147,0.5600013732910227,1.4341431939324565,1.0262516975402818,-1.2153002840680642,3.267803679148628,-0.09452429326389478,2.1470276883444583,-1.0336009216308568,79.99999999999966,11.81030935963021,1.1207759908041737,11,-1.9073486328125e-06,-1.117502212524414,-2.8275017738342285,-3.4425020217895472,0.07999801635742188,4,-0.010389627546847024,1.3333403975755127,34.720001220703125,1.7142681979809105,34.419998168945305,1.3043471049707465,34.029998779296875,-0.010389627546847024
2899,2003-11-17,34.639999389648445,34.639999389648445,33.700000762939446,34.400001525878906,4322300.0,-0.0002886619275612734,6.833391613948855,23.994660564472372,66.11454933936524,66.18738268920418,-0.11937860341257078,-1.1396294813135839,-2.125743810791043,-3.0870256448408213,11.304440696471866,0.9500007629394602,1.3947644545559612,0.8742495536804284,-1.2368765872086058,2.985375694569459,-0.18131351676408514,1.929812624124942,1.3699989318847585,79.4116393093158,7.366248304692888,1.0555630704445158,11,0.010000228881828832,-1.1075000762939524,-2.817499637603767,-3.4324998855590856,0.060001373291001414,0,-0.024249427465027895,-1.6046557016376903,34.650001525878906,1.3333403975755127,34.720001220703125,1.7142681979809105,34.419998168945305,-0.024249427465027895
2900,2003-11-18,33.86999893188477,34.970001220703125,33.61999893188477,34.639999389648445,4614700.0,-0.022228651019946977,-1.1259870901079116,-3.2083637982006237,49.56997444542272,63.962604133391935,0.7305862205498173,-0.22772514693244972,-1.2250853312826067,-2.2983948215224146,12.074271135166754,1.3500022888183523,1.306255814036227,0.006749153137214137,-1.9172820009962166,1.9307803072706484,-0.9552664239295012,0.9687647302039295,2.093799438476559,18.248138598533153,-49.03496202812361,0.9620155770667164,11,0.7800006866455007,-0.30499935150147195,-2.0962491035461497,-2.6624994277954137,1.2600021362304616,1,0.05639208466623402,6.833391613948855,34.639999389648445,-1.6046557016376903,34.650001525878906,1.3333403975755127,34.720001220703125,0.05639208466623402
2901,2003-11-19,34.450000762939446,34.580001831054695,33.950000762939446,34.150001525878906,3517000.0,0.01712435339077234,1.249998297014319,-0.3896091671579439,53.91805565230168,60.97847967978657,0.09645281613179435,-0.6704048967282716,-1.6666074547329472,-2.845346799514914,12.885704167353701,0.7100028991699219,1.228447310884853,0.4777509689331012,-1.3082895617537815,2.263791499619984,-0.4152692964103437,1.3707712342765461,1.4200456298828215,60.58395380048791,-3.470168687375782,0.8930202653434429,11,0.19999885559082742,-0.8225011825561452,-2.676250934600823,-3.242501258850087,1.6300010681152415,2,0.029027575554534835,-1.1259870901079116,33.86999893188477,6.833391613948855,34.639999389648445,-1.6046557016376903,34.650001525878906,0.029027575554534835
2902,2003-11-20,35.139999389648445,35.779998779296875,34.25,34.5,7705500.0,0.020028987269320675,-1.6842098218468498,2.1333367241840446,58.4210378377511,59.8906046430444,-0.7631573379548442,-1.2243088215779423,-2.2394912990233706,-3.496590543149523,14.14800758204327,1.529998779296875,1.253224310823498,1.0414997100830163,-0.6969178819804895,2.779917302146522,0.17229091405125985,1.9107085061147728,0.6400451047363234,70.37039653427688,8.898598840131797,0.8692087960317539,11,-0.6049995422363352,-1.5124998092651438,-3.3662495613098216,-3.9324998855590856,1.4000015258788991,3,0.003699518223484244,1.249998297014319,34.450000762939446,-1.1259870901079116,33.86999893188477,6.833391613948855,34.639999389648445,0.003699518223484244
2903,2003-11-21,33.90999984741211,35.5,33.630001068115234,35.5,6941900.0,-0.03500283334093257,1.352199688586379,-2.4843776077056683,47.9857825795922,58.38997667357703,0.40958320186164343,0.14089757373334066,-0.9268215927669416,-2.243376977560473,15.20587279657397,1.8699989318847656,1.1110477509542065,-0.26974983215332315,-1.7894225106484924,1.2499228463418461,-1.0295861714009078,0.4900865070942615,1.8699989318847656,13.425969259895412,-42.62115853804633,0.7598363392475832,11,0.625,-0.2825002670288086,-1.9612503051757812,-2.7025003433227504,2.8499984741210938,4,0.022117369607043358,-1.6842098218468498,35.139999389648445,1.249998297014319,34.450000762939446,-1.1259870901079116,33.86999893188477,0.022117369607043358
2904,2003-11-24,35.70000076293945,36.099998474121094,35.18000030517578,35.72999954223633,9732600.0,0.05278681579421929,1.3896160515234084,0.01886715497985888,59.40997571867035,58.222407101059176,-1.2097807507745202,-1.4933287230391556,-2.6861174165816593,-4.003750743505741,16.159049864569457,2.1899986267089844,0.8417128037193535,1.372751045227048,-0.13522968699646754,2.8807317774505634,0.6187606791152902,2.1267414113388057,-2.0800018310546804,83.87105705588374,27.896080601098625,0.7539903661117588,11,-0.8400020599365234,-2.027501106262207,-3.63875150680542,-4.492501258850094,0.5499992370605469,0,-0.027170901960038463,1.352199688586379,33.90999984741211,-1.6842098218468498,35.139999389648445,1.249998297014319,34.450000762939446,-0.027170901960038463
2905,2003-11-25,35.470001220703125,36.0099983215332,35.060001373291016,35.5,5551700.0,-0.006442564070617385,-1.2352909497266877,1.0,53.370167981507414,57.35963901371882,-0.8426493225254603,-1.0688586167095835,-2.435189480106814,-3.7438833364514004,17.07543786812199,0.9499969482421875,0.7193697577086837,0.9845014572143569,-0.27348814553039347,2.2424910599591072,0.35550665584197816,1.6134962585867356,-1.8400001525878906,74.49401153676862,22.769469338543097,0.6289948013723756,11,-0.6100025177001953,-1.5200023651123047,-3.213751792907715,-4.262501716613766,0.6299972534179688,1,-0.0217084982031025,1.3896160515234084,35.70000076293945,1.352199688586379,33.90999984741211,-1.6842098218468498,35.139999389648445,-0.0217084982031025
2906,2003-11-26,35.2400016784668,35.45000076293945,34.810001373291016,35.45000076293945,3334700.0,-0.006484339845527876,5.095258855585831,7.000254323499491,47.21235363991176,55.374633144862756,-0.5409909224668183,-0.775027178489168,-2.1958516868884033,-3.485129963395554,16.826186349886683,0.6599998474121094,0.7029024705435276,0.6887517929077163,-0.5832714997828603,1.9607750855982928,0.05274014656242798,1.3247634392530045,-1.560600662231444,65.18227939984092,18.49915853783611,0.6360116463452874,11,-0.3800029754638672,-1.2225027084350586,-2.878751754760742,-4.032502174377438,0.6199989318847656,2,-0.0031214700656151395,-1.2352909497266877,35.470001220703125,1.3896160515234084,35.70000076293945,1.352199688586379,33.90999984741211,-0.0031214700656151395
2907,2003-11-28,35.88999938964844,36.20000076293945,35.22999954223633,35.22999954223633,1903300.0,0.018444883093714948,-1.9393983180649077,-3.1428701180744776,58.45959480411386,54.940165777626255,-1.125979852322125,-1.3372502476096315,-2.846012865257073,-4.09407915236072,16.767537487199693,0.970001220703125,0.6988440374576186,1.239499473571776,-0.126501516074903,2.605500463218455,0.5564989787484365,1.9224999683951154,-2.162186424255367,87.9376883228689,38.48191822728893,0.6830004948233404,11,-0.9799995422363281,-1.8224992752075195,-3.528749465942383,-4.6824998855590785,0.029998779296875,4,0.005294021862286558,5.095258855585831,35.2400016784668,-1.2352909497266877,35.470001220703125,1.3896160515234084,35.70000076293945,0.005294021862286558
2908,2003-12-01,36.16999816894531,36.47000122070313,35.79999923706055,35.88999938964844,2720100.0,0.007801582169367105,-1.913057900585505,0.42424067277403693,65.90603147099316,54.91699712558491,-1.3049188393758868,-1.51288280552739,-3.127115835978273,-4.322122725080405,17.168611190973213,0.6700019836425852,0.6754902593303456,1.4039983749389648,-0.06716194011015375,2.8751586899880834,0.6684182174144055,2.139578532463524,-2.3432976916503847,81.92752534131168,25.657941893549683,0.7355801575245584,12,-1.12499809265136,-1.9674978256225515,-3.808748245239258,-4.9624986648559535,-0.11999893188476562,0,0.010229548391288201,-1.9393983180649077,35.88999938964844,5.095258855585831,35.2400016784668,-1.2352909497266877,35.470001220703125,0.010229548391288201
2909,2003-12-02,35.93000030517578,36.25,35.5,35.97999954223633,3354100.0,-0.00663527442408296,1.542372223838619,-0.17856948228882835,62.73459624032391,56.37973288057394,-0.9640734898748562,-1.2022080577732126,-2.870240251947436,-4.03407153786938,17.07942242950659,0.75,0.5873454957359456,1.080000495910646,-0.4574619757615537,2.6174629675828456,0.31126926007454614,1.8487317317467458,-1.9447017832763578,67.46982137563482,7.213065302967635,0.7687312358360988,12,-0.8799991607666016,-1.552499771118164,-3.5525002479553223,-4.722500801086422,0.3800010681152344,1,0.02310041773748206,-1.913057900585505,36.16999816894531,-1.9393983180649077,35.88999938964844,5.095258855585831,35.2400016784668,0.02310041773748206
2910,2003-12-03,36.13999938964844,36.4900016784668,36.11999893188477,36.20000076293945,3315800.0,0.005844672493431791,-6.3998855617022254,1.20004577706569,61.81319717796199,57.25697082786952,-0.9143657958048834,-1.2984202232770201,-3.0359113134774702,-4.197661404251871,17.052811278858915,0.5600013732910156,0.5442176955062479,1.175499534606935,-0.3892367023551202,2.7402357715689902,0.39313141612591096,1.957867653087959,-2.005618705820794,79.16653421192456,15.85938363338478,0.7823681184810267,12,-1.0799980163574219,-1.7424983978271484,-3.7949986457824707,-4.9324998855590785,0.26000213623046875,2,0.0030437358109935975,1.542372223838619,35.93000030517578,-1.913057900585505,36.16999816894531,-1.9393983180649077,35.88999938964844,0.0030437358109935975
2911,2003-12-04,35.75,36.29999923706055,35.29999923706055,36.2599983215332,2404900.0,-0.010791350200192396,2.389829631784825,8.499777481085893,56.987784679089025,57.09772047690707,-0.35824183908240315,-0.8836297553616674,-2.595691652366611,-3.752990178095178,16.26414069089582,1.0,0.4678657469923877,0.7410001754760742,-0.8613916567156892,2.3433920076678376,-0.06019574061980393,1.5421960915719524,-1.4271696366012208,41.26980763059261,-22.428640029201198,0.8011959160958809,12,-0.6899986267089844,-1.1849994659423828,-3.5274996757507324,-4.542500495910641,0.6800003051757812,3,0.009790167108282288,-6.3998855617022254,36.13999938964844,1.542372223838619,35.93000030517578,-1.913057900585505,36.16999816894531,0.009790167108282288
2912,2003-12-05,35.40999984741211,35.970001220703125,35.29999923706055,35.5,2362700.0,-0.009510493778682294,-3.322574293976497,0.17647146821449142,54.97381388560594,57.87416839979748,0.026916103973405825,-0.5979124484283034,-2.2053239847306685,-3.3428948872425153,14.779504774008153,0.6700019836425781,0.597042956239477,0.41599998474121236,-1.1642254556845302,1.996225425166955,-0.37411273547165536,1.20611270495408,-0.9137957788078879,9.243729804585321,-50.22839350579516,0.7901127202128703,12,0.24000167846679688,-0.5199985504150391,-2.797499179840088,-4.20250034332275,1.9900016784667969,4,0.012708296099366967,2.389829631784825,35.75,-6.3998855617022254,36.13999938964844,1.542372223838619,35.93000030517578,0.012708296099366967
2913,2003-12-08,35.220001220703125,35.400001525878906,34.72999954223633,35.29999923706055,3354000.0,-0.0053656771400091285,3.7856841187449763,0.8888653414148264,53.708455367996656,57.240666138611516,0.4719062466692918,-0.37433779974323045,-1.9490411157357954,-3.074891410681417,13.491314681757066,0.6800003051757812,0.6525936945823503,0.1925012588501005,-1.376459444933893,1.761461962634094,-0.5919790930418998,0.9769816107421008,-0.5642933433098989,27.84097066588061,-27.90647777073172,0.7844803518919972,12,0.3899993896484375,-0.3299999237060547,-2.602501392364502,-4.012501716613766,1.8999977111816477,0,0.019874983645108868,-3.322574293976497,35.40999984741211,2.389829631784825,35.75,-6.3998855617022254,36.13999938964844,0.019874983645108868
2914,2003-12-09,34.380001068115234,35.470001220703125,34.25,35.22999954223633,3337400.0,-0.023850088684668203,-1.198199188947694,10.625244385103239,53.23195607630172,57.22530926025533,1.234828906997052,0.5389761572017946,-1.0458316720427803,-2.1680844238165378,13.091922240143822,1.220001220703125,0.5933568776364666,-0.6764989852905288,-2.169532330665781,0.8165343600847237,-1.423015657978155,0.07001768739709746,2.1100006103515625,5.803614763548551,-52.42817052413383,0.7465166726876278,12,0.9899997711181641,0.5100002288818359,-1.6237516403198242,-3.1725015640258754,3.1699981689453125,1,0.048574697994820726,3.7856841187449763,35.220001220703125,-3.322574293976497,35.40999984741211,2.389829631784825,35.75,0.048574697994820726
2915,2003-12-10,34.0,34.220001220703125,33.700000762939446,34.0,3475800.0,-0.011052968479039804,1.3636253294493317,-0.0,47.07411385074055,57.20994928368075,1.547072925244116,0.9661495488487262,-0.61185894200581,-1.7252030391383926,13.377258307701414,0.6800003051757884,0.722170586663708,-1.0550001144409151,-2.552429364868587,0.4424291359867567,-1.803714739654751,-0.3062854892270792,2.445201644897459,11.538438966275363,-44.47924965433439,0.7487146252138349,12,1.095001220703125,0.8900012969970703,-1.0174994468688965,-2.742499351501465,3.1800003051757812,2,0.06794121686150056,-1.198199188947694,34.380001068115234,3.7856841187449763,35.220001220703125,-3.322574293976497,35.40999984741211,0.06794121686150056
2916,2003-12-11,34.790000915527344,34.810001373291016,33.799999237060554,34.009998321533196,3067000.0,0.023235321044921875,1.4634093013086042,100.0,47.75353802458249,56.020387419288376,0.7672065131408061,0.21638368970813815,-1.3696722957483587,-2.446293102671376,13.33835574026545,1.0100021362304616,0.6028015361525618,-0.2834993362426772,-1.7568449892729703,1.1898463167876159,-1.0201721627578237,0.45317349027246934,1.5453926940917952,48.01761818417102,-5.9290720563036885,0.7366728265151468,12,0.30500030517578125,0.10000038146972656,-1.8075003623962402,-3.5325002670288086,3.1399993896484375,3,0.04627768232202012,1.3636253294493317,34.0,-1.198199188947694,34.380001068115234,3.7856841187449763,35.220001220703125,0.04627768232202012
2917,2003-12-12,34.689998626708984,34.77000045776367,34.40999984741211,34.650001525878906,4117700.0,-0.00287445490620053,2.5999923706345727,0.051278163865155324,55.85585017968037,54.90370060914251,0.7588935445274032,0.33099320562973134,-1.2381420667206555,-2.281812508659307,13.025220633594648,0.3800010681152344,0.5694953244157404,-0.38200149536132955,-1.8569228768070545,1.0929198860843954,-1.119462186084192,0.3554591953615329,1.5399792690429663,55.93206823349407,-3.0105014153442724,0.7374606907228628,12,0.4050025939941406,0.20000267028808594,-1.4924979209899902,-3.2174978256225586,4.569999694824219,4,0.05015859750213747,1.4634093013086042,34.790000915527344,1.3636253294493317,34.0,-1.198199188947694,34.380001068115234,0.05015859750213747
2918,2003-12-15,34.290000915527344,35.400001525878906,34.220001220703125,34.959999084472656,2850600.0,-0.011530634967326536,-1.9135897822319343,-16.751168335717693,36.62237413472487,52.00234259740929,0.9657252698483916,0.7406091359152569,-0.8189961912274342,-1.8244366959737306,12.621595940434647,1.1800003051757812,0.6091420769510307,-0.7639991760253935,-2.269083685542249,0.741085333491462,-1.5165414307838176,-0.011456921266969289,1.8387778949121056,33.333333333333606,-21.52831816894524,0.7525422547584263,12,0.8050003051757812,0.6000003814697266,-0.5750017166137695,-2.3875017166137695,4.529998779296875,0,0.0906970115869341,2.5999923706345727,34.689998626708984,1.4634093013086042,34.790000915527344,1.3636253294493317,34.0,0.0906970115869341
2919,2003-12-16,33.799999237060554,34.52000045776367,33.360000610351555,34.25,3304600.0,-0.014289928999240864,1.3434300620754374,0.6716447653100625,34.90051081119306,49.012044112212735,1.253646503615144,1.2273819679813514,-0.2967698119076445,-1.2936941657991383,13.000550171060866,1.1599998474121165,0.4699673430173519,-1.2120008468627859,-2.8097570767257807,0.38575538300020895,-2.0108789617942833,-0.41312273193128846,2.2316284514788975,21.568550453089216,-29.537020980797884,0.7988781149314956,12,1.0300006866455007,1.0900020599365163,0.04500007629393821,-1.7725000381469798,6.200000762939446,1,0.09822484525928488,-1.9135897822319343,34.290000915527344,2.5999923706345727,34.689998626708984,1.4634093013086042,34.790000915527344,0.09822484525928488
2920,2003-12-17,35.779998779296875,35.900001525878906,34.34999847412109,34.75,6131800.0,0.05857986943577553,1.4409414761327022,-2.2888822955961876,53.70877386217929,48.64770957700054,-0.8747820866004972,-0.6347313911128794,-2.185088369998738,-3.2270931799782687,13.245585065391536,2.1000022888183523,0.2808926467927435,0.6724987030029297,-0.8650433547390506,2.21004076074491,-0.0962723258680569,1.4412697318739163,-2.4199981689453196,95.2754841209529,44.05235292602238,0.76877102887099,12,-1.1149978637695312,-0.8899974822998047,-1.8512496948242188,-3.752499580383301,4.229999542236328,2,0.049468991563740294,1.3434300620754374,33.799999237060554,-1.9135897822319343,34.290000915527344,2.5999923706345727,34.689998626708984,0.049468991563740294
2921,2003-12-18,35.45000076293945,35.77000045776367,35.209999084472656,35.7599983215332,5506200.0,-0.009222974500165848,2.393928885189809,-0.30096886018192054,46.83908817711607,47.743851164946115,-0.6613636268293703,-0.2381865791653155,-1.7658373226194755,-2.869823649679688,13.503861949890188,0.5699996948242188,0.11884567149879643,0.29250068664551065,-1.2198464174202783,1.8048477907112996,-0.4636728653873874,1.0486742386784087,-2.0900001525878977,82.28344091576736,34.229540101145844,0.7561735520328959,12,-0.8199996948242188,-0.5249996185302734,-1.3587512969970703,-3.422501564025879,3.430000305175774,3,0.04880111438657364,1.4409414761327022,35.779998779296875,1.3434300620754374,33.799999237060554,-1.9135897822319343,34.290000915527344,0.04880111438657364
2922,2003-12-19,35.27000045776367,35.4900016784668,34.810001373291016,35.45000076293945,5109200.0,-0.005077582547303061,4.230728601191349,0.5806507186454026,43.44024685440248,46.6029391078801,-0.5624592650476359,-0.050538698311427765,-1.506667915825453,-2.6617249367971283,12.59446393629428,0.6800003051757812,-0.06511634810757982,0.10600032806396342,-1.4071473443481253,1.6191480004760521,-0.6505735081420809,0.8625741642700078,-1.85919982910157,75.1968172820743,30.12945619867058,0.7565738362060453,12,-0.6399993896484375,-0.3449993133544922,-1.178750991821289,-3.2425012588500977,4.689998626708984,4,0.0754181971332124,2.393928885189809,35.45000076293945,1.4409414761327022,35.779998779296875,1.3434300620754374,33.799999237060554,0.0754181971332124
2923,2003-12-22,34.65999984741211,35.5,34.5,35.43000030517578,3685700.0,-0.017295168767634372,1.1978025663275358,4.277773068282965,41.21714703891359,45.26796032594809,-0.04497860479558824,0.6519571533154149,-0.8194080393610506,-2.0239338679587036,12.239759981500917,1.0,-0.2052893636643205,-0.5415002822876005,-1.957874452266239,0.874873887691038,-1.2496873672769198,0.16668680270171876,-1.1994152008056744,51.18105387732312,8.57784328675855,0.7081870849893203,12,-0.029998779296875,0.2650012969970703,-0.5687503814697266,-2.632500648498535,6.130001068115234,0,0.13271778691206637,4.230728601191349,35.27000045776367,2.393928885189809,35.45000076293945,1.4409414761327022,35.779998779296875,0.13271778691206637
2924,2003-12-23,34.72999954223633,35.02000045776367,33.810001373291016,34.630001068115234,4792300.0,0.002019610361580604,2.5588192395292215,-0.12986807100286846,40.056418779501335,44.488216429143726,-0.06717400704957299,0.5328825445005094,-0.7902381578034152,-2.07032391049529,11.49914711955065,1.2099990844726562,-0.3121414490530867,-0.4230005264282255,-1.8339214503041958,0.9879203974477448,-1.1284609883662071,0.2824599355097561,-1.2206265580444438,44.01904793194142,5.791310516750926,0.7054604619379838,12,-0.09999847412109375,0.19500160217285156,-0.6387500762939453,-2.702500343322754,6.270000457763672,1,0.11776562644678146,1.1978025663275358,34.65999984741211,4.230728601191349,35.27000045776367,2.393928885189809,35.45000076293945,0.11776562644678146
2925,2003-12-24,34.700000762939446,34.900001525878906,34.509998321533196,34.59999847412109,1379600.0,-0.0008637713703508743,-1.7857113663302098,1.0000381475547417,42.19911360713371,43.87105816053831,0.08108951293474576,0.5293785682836258,-0.686131262265782,-2.019683997280488,10.854879276759533,0.39000320434571023,-0.4024462043133923,-0.41449928283692117,-1.8310100745280735,1.0020115088542312,-1.1227546786824973,0.293756113008655,-1.14281520791382,45.40815333533115,7.252706018483977,0.7082553958455766,12,-0.06999969482421164,0.22500038146973367,-0.6087512969970632,-2.672501564025872,7.559997558593757,2,0.15273772681645292,2.5588192395292215,34.72999954223633,1.1978025663275358,34.65999984741211,4.230728601191349,35.27000045776367,0.15273772681645292
2926,2003-12-26,35.130001068115234,35.36999893188477,34.799999237060554,34.900001525878906,1324700.0,0.012391939357967896,-1.651135970476388,2.299942780850658,47.947222933826744,42.992321799887904,-0.330349640088734,0.09561709102416671,-1.0503282754580994,-2.4253751340217633,10.301848177249624,0.6699981689453267,-0.4175348926513607,0.021001052856448155,-1.3943116724385902,1.4363137781514865,-0.686655309791071,0.7286574155039673,-1.5259591936725414,78.1065542872492,34.79470272047084,0.7076563626475186,12,-0.5,-0.2049999237060547,-1.0225014686584473,-3.10250186920166,6.749999999999993,4,0.13891252789761976,-1.7857113663302098,34.700000762939446,2.5588192395292215,34.72999954223633,1.1978025663275358,34.65999984741211,0.13891252789761976
2927,2003-12-29,36.08000183105469,36.08000183105469,35.2400016784668,35.54999923706055,3386300.0,0.027042434786650027,2.1697963825330904,2.304363690644022,55.6728258747129,45.10903865988657,-1.1873005241255612,-0.8847825810164665,-1.9230970314950042,-3.3381105303038794,9.324697625242425,0.9500007629394531,-0.31432489036002664,0.9615016937255874,-0.4782243387951297,2.4012277262463044,0.24163867746523238,1.6813647099859423,-2.4300407635832713,100.0,52.470297207905155,0.7198630162603568,12,-1.3600006103515625,-1.1550006866455078,-1.9412522315979004,-4.052502632141113,5.949996948242195,0,0.07760529642353098,-1.651135970476388,35.130001068115234,-1.7857113663302098,34.700000762939446,2.5588192395292215,34.72999954223633,0.07760529642353098
2928,2003-12-30,36.540000915527344,36.650001525878906,36.11000061035156,36.20000076293945,3327200.0,0.012749419654317418,-1.0769247698345743,0.6415065821199536,64.99999735090495,48.4534260531879,-1.4467099221964759,-1.3867395723456042,-2.2774883372802677,-3.7564338270432245,8.253667484191759,0.5699996948242188,-0.25561090888796656,1.4030006408691378,-0.10166044926037898,2.9076617309986545,0.6506700958043794,2.155331185933896,-2.792838217512596,96.12673928023115,41.52950513577482,0.7523305450647572,12,-1.3099994659423828,-1.5349998474121094,-2.4587512016296387,-4.5125017166137695,5.540000915527344,1,0.09359600665724166,2.1697963825330904,36.08000183105469,-1.651135970476388,35.130001068115234,-1.7857113663302098,34.700000762939446,0.09359600665724166
2929,2003-12-31,36.7599983215332,36.849998474121094,36.540000915527344,36.75,2710400.0,0.006020727982860352,2.2631557813158794,0.029406814841409643,69.60226887883076,50.21936994392695,-1.3440132683650532,-1.6246647842202648,-2.389078429947446,-3.9426333960832807,7.541319784716275,0.30999755859375,-0.24714281070048116,1.581498146057129,-0.05524139262866612,3.218237684742924,0.7631283767142278,2.39986791540003,-2.838665293846603,96.15383988379847,34.61829263100719,0.8183697693428982,12,-1.4299983978271484,-1.654998779296875,-2.678748607635498,-4.149999618530273,4.840000152587891,2,0.10963010821557773,-1.0769247698345743,36.540000915527344,2.1697963825330904,36.08000183105469,-1.651135970476388,35.130001068115234,0.10963010821557773
2930,2004-01-02,36.25,36.97000122070313,36.02000045776367,36.97000122070313,2355700.0,-0.013873730816643115,1.6388865341414502,-72.01220908050433,60.79881857149628,51.77045109885808,-0.8496878207996588,-1.165772726497444,-1.7782324737553807,-3.408724751623552,6.407872982407249,0.9500007629394602,-0.07437856652668984,1.0659997940063448,-0.5850208559648991,2.7170204439775887,0.24048946902072288,1.8915101189919667,-2.094373736598641,66.82025057440114,3.427105890219451,0.8255103249856218,1,-0.8599987030029297,-1.0849990844726562,-1.983750820159912,-3.0625009536743164,5.709999084472656,4,0.13103448275862073,2.2631557813158794,36.7599983215332,-1.0769247698345743,36.540000915527344,2.1697963825330904,36.08000183105469,0.13103448275862073
2931,2004-01-05,36.099998474121094,36.58000183105469,35.75,36.5,3243500.0,-0.004137973127693928,1.964264792032806,0.5555567329292532,60.35243129757522,53.64958270365505,-0.6680393014582506,-1.0416096271223196,-1.5383303689728436,-3.2223493549730478,6.065340507191802,0.8300018310546875,0.16650808771693448,0.8984983444213839,-0.7848848874443775,2.581881576287145,0.05680672848850321,1.7401899603542645,-1.6629347149895608,49.710810590307815,-14.021920565648557,0.8416916159328808,1,-0.7099971771240234,-0.93499755859375,-1.6949996948242188,-2.5224990844726562,6.8400001525878835,0,0.1706371220992713,1.6388865341414502,36.25,2.2631557813158794,36.7599983215332,-1.0769247698345743,36.540000915527344,0.1706371220992713
2932,2004-01-06,35.86000061035156,36.54999923706055,35.70000076293945,35.86999893188477,2767600.0,-0.006648140551628545,-4.151536869848683,0.02499570848196478,61.80451981808753,55.93706856800772,-0.3749820005935831,-0.8075750611656858,-1.2204892893891355,-2.935826905293851,5.68649001640518,0.8499984741210938,0.12630549102786404,0.63600044250488,-1.0709806702511528,2.342981555260913,-0.21749011387314,1.4894909988829,-1.1696431050628675,12.598408641037045,-52.70848959751583,0.8534905563780165,1,-0.4699993133544922,-0.6949996948242188,-1.4212517738342285,-2.282501220703125,6.55999755859375,1,0.16787507962355952,1.964264792032806,36.099998474121094,1.6388865341414502,36.25,2.2631557813158794,36.7599983215332,0.16787507962355952
2933,2004-01-07,35.91999816894531,35.970001220703125,35.169998168945305,35.25,3789200.0,0.0016731053422356368,1.0779184749222388,-67.01106447915879,67.04182006742573,58.9354464888882,-0.2653581166442507,-0.8563470994366469,-1.1897029238231767,-2.95127293761594,5.818774192070975,0.8000030517578196,0.1731157750239376,0.6609981536865206,-1.074111362425107,2.3961076697981483,-0.2065566043692897,1.5285529117423309,-1.001676292115171,41.66659602424455,-27.967806270855966,0.8675547580558127,1,-0.17999839782714844,-0.7549972534179688,-1.4312481880187988,-2.2924976348876953,6.680000305175781,2,0.17010024838013438,-4.151536869848683,35.86000061035156,1.964264792032806,36.099998474121094,1.6388865341414502,36.25,0.17010024838013438
2934,2004-01-08,36.04999923706055,36.20000076293945,35.599998474121094,35.91999816894531,2498600.0,0.003619183595271691,1.7906815822857802,0.1940319752214808,53.08925623730431,60.145462336684936,-0.2105699173936273,-0.9010168072382072,-1.240528314385621,-3.041901087094466,5.907580306521282,0.6000022888183594,0.2700593091070118,0.7074993133544893,-1.0101471689840835,2.425145795693062,-0.15132392781480064,1.5663225545237793,-0.9265094258431077,48.888865341414835,-16.779118333642423,0.858823241169287,1,-0.16499900817870383,-0.8849983215332031,-1.4262490272521902,-2.2874984741210938,7.049999237060547,3,0.16726775926794213,1.0779184749222388,35.91999816894531,-4.151536869848683,35.86000061035156,1.964264792032806,36.099998474121094,0.16726775926794213
2935,2004-01-09,36.310001373291016,36.54999923706055,35.880001068115234,35.900001525878906,2583200.0,0.007212264680526825,-1.9777645911923027,3.1538190674608995,60.00001774279683,61.48466175990384,-0.24381630431530255,-1.031997164795854,-1.4023552295180508,-3.267963557097559,5.608466230962287,0.6699981689453125,0.4532147391691552,0.852001380920413,-0.7947445346384114,2.4987472964792374,0.02862842314100078,1.6753743386998252,-1.1400032043457102,80.85108109863005,16.5708220661179,0.8233729577794107,1,-0.24000167846679688,-1.1450004577636719,-1.5962505340576172,-2.5475006103515625,5.4699974060058665,4,0.14568980723645208,1.7906815822857802,36.04999923706055,1.0779184749222388,35.91999816894531,-4.151536869848683,35.86000061035156,0.14568980723645208
2936,2004-01-12,36.400001525878906,36.70000076293945,36.060001373291016,36.25,2771200.0,0.0024786601262454244,-1.415097598894455,0.36585751635203156,63.420455317702974,62.34550947579162,-0.15055414075298756,-1.048977300959507,-1.4433355887332553,-3.3293833130226744,5.952308909403806,0.6399993896484375,0.6584079006431693,0.8615015029907198,-0.8050396076331836,2.5280426136146232,0.02823094767876455,1.694772058302675,-1.0500030517578196,80.39223997147718,16.7702404616901,0.8332705553119518,1,-0.3300018310546875,-1.2350006103515625,-1.671250343322754,-2.627500534057617,5.099998474121094,0,0.1527471792725288,-1.9777645911923027,36.310001373291016,1.7906815822857802,36.04999923706055,1.0779184749222388,35.91999816894531,0.1527471792725288
2937,2004-01-13,36.43000030517578,37.45000076293945,36.11000061035156,36.61000061035156,4631300.0,0.0008241422538277643,-2.2682942714390717,-1.1999898275774377,74.38021566214533,63.387755954818324,-0.14045489580566084,-0.9928391084936621,-1.422310531092478,-3.3271437193702695,6.553725962115334,1.3400001525878906,0.8619944877966574,0.8045001983642592,-0.8571980065862874,2.466198403314806,-0.026348904111017646,1.6353493008395361,-0.9180015563964901,55.26318871520153,-9.522205138641077,0.8308491024752744,1,-0.12000083923339844,-1.0249996185302734,-1.6174993515014648,-2.657499313354492,5.509998321533196,1,0.17869882698321837,-1.415097598894455,36.400001525878906,-1.9777645911923027,36.310001373291016,1.7906815822857802,36.04999923706055,0.17869882698321837
2938,2004-01-14,37.400001525878906,37.45000076293945,36.75,36.77999877929688,3361200.0,0.02662644009270876,-1.058824849375624,-3.44445386343403,79.47025332817961,64.48419867141266,-1.0902918804873138,-1.8107380652238874,-2.3275137675188944,-4.274506712657342,6.884280283863936,1.0200004577636719,1.026644220314843,1.6190013885498047,-0.0976407681421918,3.335643545241801,0.76068031020381,2.4773224668957994,-1.6554425354003968,97.29734188099395,28.650620420122593,0.8583210783459967,1,-1.0900020599365234,-1.9950008392333984,-2.130000114440918,-3.627500534057617,3.8999977111816406,2,0.13422450369668626,-2.2682942714390717,36.43000030517578,-1.415097598894455,36.400001525878906,-1.9777645911923027,36.310001373291016,0.13422450369668626
2939,2004-01-15,37.11999893188477,37.400001525878906,36.5,37.38999938964844,2937100.0,-0.007486700068725538,5.206805835076227,-0.43548268012058666,75.31379484265582,66.09697381265259,-0.8424450135506305,-1.337848656982409,-1.997203619340162,-3.966158888606948,7.214945325240352,0.9000015258789062,1.0536454498700962,1.1729988098144588,-0.3704095649336878,2.7164071845626054,0.40129462244038194,1.9447029971885357,-1.1707869287109531,78.9807710063518,7.089066684902889,0.7717041873740733,1,-0.8099994659423899,-1.714998245239265,-1.8699979782104563,-3.3474979400634837,4.150001525878899,3,0.1476293022608144,-1.058824849375624,37.400001525878906,-2.2682942714390717,36.43000030517578,-1.415097598894455,36.400001525878906,0.1476293022608144
2940,2004-01-16,37.54999923706055,37.650001525878906,37.0,37.11999893188477,3169700.0,0.011584060278795327,1.0634809145514434,-1.592591022761004,75.31379484265574,67.75934753988376,-1.1942342888030169,-1.7164491892832245,-2.357967278798128,-4.366143462092921,7.189965155684663,0.6500015258789062,0.9778247624025198,1.5144990921020494,-0.18380292905413853,3.2128011132582373,0.665348081523959,2.3636501026801398,-1.4206925827148496,93.71054847664038,21.671192435943667,0.8491510105780933,1,-1.1399993896484375,-2.0449981689453125,-2.4199981689453125,-3.777498245239258,3.700000762939453,4,0.1478029121125224,5.206805835076227,37.11999893188477,-1.058824849375624,37.400001525878906,-2.2682942714390717,36.43000030517578,0.1478029121125224
2941,2004-01-20,37.18000030517578,37.66999816894531,37.02999877929688,37.63999938964844,2873100.0,-0.009853500383552372,1.4615520049297672,-1.0697645535033267,63.09522944512468,67.90275972066567,-0.7318925825792064,-1.2755982495270217,-1.954163980638782,-3.9650216541796013,7.17036039280318,0.6399993896484304,0.8356674940675575,1.0580001831054702,-0.690233060765614,2.8062334269765543,0.1838835611699281,1.9321168050410122,-0.8377963688154324,68.58983137055439,0.0837021100319788,0.8741166219355413,1,-0.7600021362304688,-1.6650009155273438,-2.1874990463256836,-3.407499313354492,3.6699981689453125,1,0.12372238935890323,1.0634809145514434,37.54999923706055,5.206805835076227,37.11999893188477,-1.058824849375624,37.400001525878906,0.12372238935890323
2942,2004-01-21,37.93000030517578,38.0,36.900001525878906,37.25,2718600.0,0.020172135391176793,1.6829241061044482,-1.4782644751463685,65.47884243848485,67.72909553967223,-1.2933987741677129,-1.9142442995061373,-2.688349759777175,-4.662216607692912,7.651185943549713,1.0999984741210938,0.8293524762157318,1.6750001907348633,-0.20041969380778824,3.550420075277515,0.7372902484635375,2.612710133006189,-1.375349291601836,95.33335367838541,29.06851469945306,0.9377099422713243,1,-1.1300010681152344,-2.25,-2.9374990463256836,-4.157499313354492,2.9199981689453125,2,0.0941207399446573,1.4615520049297672,37.18000030517578,1.0634809145514434,37.54999923706055,5.206805835076227,37.11999893188477,0.0941207399446573
2943,2004-01-22,39.2599983215332,39.38999938964844,37.95000076293945,38.02000045776367,6263700.0,0.03506454009113025,-1.0869586850878212,1.8235254518731276,72.3214346535369,69.86600425258696,-2.3465593783001992,-3.0376964857753777,-3.9493568235900653,-5.926668804114023,8.845316913893214,1.4599990844726562,0.8775059771130813,2.774998283386232,0.6163101898020216,4.933686376970442,1.6956542365941303,3.8543423301783335,-2.4451844904025677,95.50169219478455,31.653687370442327,1.0793440467921047,1,-1.6249980926513672,-2.884998321533203,-4.2674970626831055,-5.487497329711914,2.720001220703125,3,0.068262873656463,1.6829241061044482,37.93000030517578,1.4615520049297672,37.18000030517578,1.0634809145514434,37.54999923706055,0.068262873656463
2944,2004-01-23,38.81999969482422,38.97999954223633,38.52000045776367,38.79999923706055,3160100.0,-0.011207301210393927,1.7058757531218796,0.01612942920955645,73.23689206266872,71.33676806590606,-1.645340012093122,-2.3985494563729475,-3.4198791820084864,-5.40234003509466,9.778775899249691,0.7399978637695312,0.9357387923251821,2.1304996490478487,-0.10182175061869003,4.3628210487143875,1.014338949214583,3.2466603488811145,-1.9199981689453125,77.10842635176748,13.073085394765329,1.1161606998332692,1,-1.0949993133544922,-2.4449996948242188,-3.827498435974121,-5.04749870300293,3.3800010681152344,4,0.0638845842795559,-1.0869586850878212,39.2599983215332,1.6829241061044482,37.93000030517578,1.4615520049297672,37.18000030517578,0.0638845842795559
2945,2004-01-26,40.0,40.0,38.93999862670898,39.0,4313200.0,0.03039671083081208,1.1200027465820455,49.99885561701316,79.72563244912966,73.14845441384236,-2.5109186849782574,-3.3319597818228885,-4.502258609314396,-6.501469433777913,10.997291820734285,1.1800003051757812,0.9993327323763879,3.0454999923706083,0.5632564229970498,5.527743561744167,1.8043782076838326,4.286621777057384,-2.601998901367189,100.0,32.74188938745998,1.2411217846867781,1,-1.9449996948242188,-3.094999313354492,-5.1399993896484375,-6.227499008178711,3.1500015258789062,0,0.03175001144409184,1.7058757531218796,38.81999969482422,-1.0869586850878212,39.2599983215332,1.6829241061044482,37.93000030517578,0.03175001144409184
2946,2004-01-27,40.0099983215332,40.38999938964844,39.900001525878906,40.0,3704700.0,0.00024995803833016694,-3.6667514396265144,0.009998321533203125,82.7804029358113,74.0818085553608,-2.184735397326328,-3.1174488667515448,-4.425079910131636,-6.417742330109597,12.820024966991344,0.48999786376953125,1.1879307541994635,2.8114984512329073,0.13277773101587087,5.490219171449944,1.4721380911243926,4.150858811341422,-2.0915974426269557,89.1117105812553,14.322379311990474,1.3393603601085182,1,-1.5649986267089844,-2.9099979400634766,-5.232497215270996,-6.237497329711914,4.11000061035157,1,0.03099229518836122,1.1200027465820455,40.0,1.7058757531218796,38.81999969482422,-1.0869586850878212,39.2599983215332,0.03099229518836122
2947,2004-01-28,38.88000106811523,40.0099983215332,38.86000061035156,40.0,2675500.0,-0.028242871802616754,1.0175476755353146,-112.01869515452188,70.00002577498947,73.02956104945079,-0.749472936580311,-1.8624141271454633,-3.22891037620316,-5.189100695644363,13.657051517283957,1.1499977111816406,1.313267155789191,1.5415012359619098,-1.1833646106035687,4.266367082527388,0.17906831267917056,2.903934159244649,-0.4672804870605418,38.11478805748911,-39.17628245695161,1.3624329232827408,1,-0.4350013732910085,-1.7800006866455007,-4.10249996185302,-5.107500076293938,4.649997711181655,2,0.05066865616990501,-3.6667514396265144,40.0099983215332,1.1200027465820455,40.0,1.7058757531218796,38.81999969482422,0.05066865616990501
2948,2004-01-29,39.959999084472656,40.0099983215332,38.900001525878906,38.900001525878906,3353400.0,0.027777725995051794,-1.0943384004145793,-0.9464272941849593,73.41318771383447,72.81838247958174,-1.5959812215516749,-2.8175127208517097,-4.226565467025722,-6.16548798181082,14.071497745426687,1.1299972534179759,1.4602419383814436,2.4504993438720675,-0.4845191488421676,5.385517836586303,0.9829900975149499,3.918008590229185,-1.1518227416992204,77.00531813981384,-3.7182259441946286,1.4675092463571164,1,-1.3149986267089844,-2.8599987030029297,-5.182497978210449,-6.187498092651367,3.4599990844726562,3,0.022272257508491045,1.0175476755353146,38.88000106811523,-3.6667514396265144,40.0099983215332,1.1200027465820455,40.0,0.022272257508491045
2949,2004-01-30,40.790000915527344,40.97999954223633,39.52999877929688,39.810001373291016,4442900.0,0.020770817068842318,1.1323590872754197,0.9245299994241953,75.11212095163927,72.79597426946881,-2.068132549950519,-3.510080243063655,-4.9625594979260015,-6.887038628660591,14.573445736307757,1.450000762939446,1.6080892973805447,3.079001045227052,-0.17533934103479965,6.333341431488904,1.4518308520961227,4.706171238357982,-1.9300003051757812,91.03779611152596,9.9036470702287,1.627170193130927,1,-1.8500003814697266,-3.395000457763672,-6.012499809265137,-7.017499923706055,1.9899978637695384,4,0.02917378278988947,-1.0943384004145793,39.959999084472656,1.0175476755353146,38.88000106811523,-3.6667514396265144,40.0099983215332,0.02917378278988947
2950,2004-02-02,41.0,41.75,39.9900016784668,41.25,5141500.0,0.005148298106380178,1.815997314453125,-0.25510215997602187,75.44248833225025,74.16789192359387,-1.9414479119861667,-3.5267959492861394,-5.049349123338729,-6.976684111785367,15.799262923426161,1.7599983215332031,1.6525273849106625,3.051500129699704,-0.4386619881759728,6.541662247575381,1.3064190707618692,4.796581188637539,-2.0999984741210938,74.04843742575198,-6.882977983039098,1.7450810589378372,2,-1.6749992370605469,-2.8700008392333984,-6.222498893737793,-7.227499008178711,1.0499992370605469,0,0.029268311291206217,1.1323590872754197,40.790000915527344,-1.0943384004145793,39.959999084472656,1.0175476755353146,38.88000106811523,0.029268311291206217
2951,2004-02-03,42.2599983215332,42.47999954223633,41.29999923706055,41.75,7985100.0,0.030731666378858602,1.4842091737372358,-2.0399932861328125,78.38365183787191,75.60175963463688,-2.6877094206240315,-4.534106404454725,-6.187654436356809,-8.10857849492156,17.493334704817055,1.4799995422363281,1.784149784122043,4.003498458862303,0.1336247571203799,7.873372160604227,2.0685616079913416,5.938435309733265,-2.789997100830078,93.92261641943136,9.341814206691026,1.9349368508709612,2,-2.0449981689453125,-3.6199989318847656,-7.482497215270996,-8.487497329711914,-1.0799980163574219,1,0.02106018077838412,1.815997314453125,41.0,1.1323590872754197,40.790000915527344,-1.0943384004145793,39.959999084472656,0.02106018077838412
2952,2004-02-04,41.88000106811523,42.47999954223633,41.54999923706055,42.20000076293945,3271000.0,-0.00899188993162714,1.1136436541445949,-0.6274524470241662,73.140520131418,75.69276913217922,-1.8869094320250142,-3.878852239176389,-5.7101148507790995,-7.61735358083579,19.329976897911454,0.9300003051757812,1.8983099638792353,3.3225011825561452,-0.696143882747549,7.3411462478598395,1.3131786499042946,5.331823715207996,-1.8899993896484304,83.24025679959489,0.25694005944517073,2.009322532651847,2,-1.3800010681152273,-3.055002212524407,-7.10249996185302,-8.07499980926513,-0.6399993896484304,2,0.05348609853486708,1.4842091737372358,42.2599983215332,1.815997314453125,41.0,1.1323590872754197,40.790000915527344,0.05348609853486708
2953,2004-02-05,42.02999877929688,42.02999877929688,41.0,41.0,4763700.0,0.00358160714794864,-1.0000000000000138,-3.2187492549411805,75.70684861138787,75.96720874870357,-1.7910045902650964,-3.739352516055959,-5.719163503511346,-7.665299213084992,21.263758399838057,1.029998779296882,2.153152116294436,3.166998863220222,-0.9355136314699166,7.2695113579103605,1.1157426158751491,5.218255110565295,-1.5419975280761804,84.74574079462084,1.204239547167532,2.0512562473450697,2,-1.3599987030029368,-3.204999923706062,-7.20749759674073,-8.162497520446784,-1.7399978637695384,3,0.035688794755303954,1.1136436541445949,41.88000106811523,1.4842091737372358,42.2599983215332,1.815997314453125,41.0,0.035688794755303954
2954,2004-02-06,42.08000183105469,42.41999816894531,41.47999954223633,41.93000030517578,4817500.0,0.00118969910088218,1.2650727555175616,0.14563272199342142,74.70015895288273,75.40882280467613,-1.486239484462267,-3.493556592078903,-5.68243630102009,-7.648807442308893,23.439280680788183,0.9399986267089844,2.36549848620961,2.915501785278323,-1.2028390556511113,7.033842626207758,0.8563313648136059,4.97467220574304,-1.1936009216308605,83.93582111046086,1.6112106092475358,2.059170420464719,2,-1.4100017547607422,-3.255002975463867,-6.96250057220459,-8.132500648498535,-2.2300033569335938,4,0.031844018050914524,-1.0000000000000138,42.02999877929688,1.1136436541445949,41.88000106811523,1.4842091737372358,42.2599983215332,0.031844018050914524
2955,2004-02-09,41.599998474121094,42.060001373291016,41.560001373291016,41.75,2640400.0,-0.011406923385144818,-3.3479068533138725,-1.0,73.8146680182546,74.41263003605872,-0.8441834013792757,-2.737260468069877,-5.112077473725591,-7.108257532867597,25.389616000205528,0.5200004577636719,2.4182548222397884,2.1709985733032227,-1.853865204626473,6.195862351232918,0.15856668433837484,4.1834304622680705,-0.5999984741210938,40.540449979766635,-41.723688706385616,2.0124318889648483,2,-0.9299983978271484,-2.7749996185302734,-6.382498741149902,-7.552498817443848,-0.5900001525878906,0,0.028365392991777538,1.2650727555175616,42.08000183105469,-1.0000000000000138,42.02999877929688,1.1136436541445949,41.88000106811523,0.028365392991777538
2956,2004-02-10,41.959999084472656,41.97999954223633,41.38999938964844,41.650001525878906,2438000.0,0.008653861143180341,2.3714441416893735,-2.066629367783938,72.6659309028525,74.7088417169324,-1.0040768330261756,-2.8030779084384037,-5.368261734011099,-7.409634011913042,27.22032096401413,0.5900001525878906,2.524548809620157,2.2529993057250977,-1.6573972851842953,6.163395896634491,0.2978010102703976,4.208197601179798,-0.663999176025392,64.8648230675846,-15.095690693886596,1.9551982954546971,2,-1.269998550415039,-3.135000228881836,-6.682497978210449,-7.8524980545043945,-1.7399978637695241,1,0.002144903587979252,-3.3479068533138725,41.599998474121094,1.2650727555175616,42.08000183105469,-1.0000000000000138,42.02999877929688,0.002144903587979252
2957,2004-02-11,42.93999862670898,43.18999862670898,41.66999816894531,41.849998474121094,4732000.0,0.023355566339823275,-1.0965512524039058,3.516157215987376,71.54568617256015,74.5013415456797,-1.5059698609017858,-3.4470923687725943,-6.251871352562382,-8.333258031683997,28.70672284414974,1.5200004577636648,2.498580826112054,2.90749893188476,-0.9376007303714218,6.752598594140942,0.9849491007566655,4.830048763012854,-1.5499992370605398,88.58446772746667,10.152354450937835,1.9225498311280917,2,-1.5799999237060476,-3.760000228881836,-7.66249752044677,-8.554998397827134,-2.959999084472649,2,-0.04098738653518408,2.3714441416893735,41.959999084472656,-3.3479068533138725,41.599998474121094,1.2650727555175616,42.08000183105469,-0.04098738653518408
2958,2004-02-12,42.41999816894531,43.599998474121094,41.40999984741211,42.93999862670898,3558200.0,-0.012109931867585577,1.380433092496035,-0.47706457336641395,70.8816735112936,74.03129183008573,-0.6708709456996047,-2.668540745313976,-5.6485626489999134,-7.761409239699148,30.345132298858157,2.1899986267089844,2.4531586997080055,2.1364986419677763,-1.6398221308104581,5.912819414746011,0.24833825557865907,4.0246590283568935,0.7700004577636648,46.60629891358758,-30.671643624127952,1.8881603863891177,2,-0.6249980926513672,-3.0349998474121094,-7.1424970626831055,-7.9674978256225515,-2.6599998474121094,3,-0.027816985889036694,-1.0965512524039058,42.93999862670898,2.3714441416893735,41.959999084472656,-3.3479068533138725,41.599998474121094,-0.027816985889036694
2959,2004-02-13,42.599998474121094,42.810001373291016,41.79999923706055,42.41999816894531,2694800.0,0.004243288848313931,2.3666395402065,-0.34615412830576714,67.06036837383652,73.09994516803977,-0.6337703279462232,-2.5475577737334874,-5.733708421347927,-7.877689324895776,32.37502234668017,1.0100021362304688,2.5875422903396768,2.042498970031737,-1.5585171104852051,5.643515050548679,0.24199092977326586,3.843007010290208,1.0,54.751112476654384,-18.84081221303444,1.800508040258472,2,-0.2999992370605469,-3.0,-7.14749813079834,-8.147498130798333,-0.9399986267089844,4,-0.05422529674495269,1.380433092496035,42.41999816894531,-1.0965512524039058,42.93999862670898,2.3714441416893735,41.959999084472656,-0.05422529674495269
2960,2004-02-17,43.099998474121094,43.18999862670898,42.7400016784668,42.849998474121094,2582700.0,0.011737089622285923,1.0930075761608566,1.3888865341414827,69.05056333834588,72.06293533475909,-0.8991100128530576,-2.75151858572454,-6.137858083765323,-8.298199809113413,34.344782228525396,0.5900001525878835,2.6153905592551396,2.2649990081787124,-1.2134723268987315,5.743470343256156,0.5257633406399904,4.004234675717434,0.5,77.37555623832719,5.509386529679489,1.7392356675387235,2,-0.7999992370605469,-3.3599987030029297,-7.574997901916504,-8.647498130798333,-1.75,1,-0.07540603515221522,2.3666395402065,42.599998474121094,1.380433092496035,42.41999816894531,-1.0965512524039058,42.93999862670898,-0.07540603515221522
2961,2004-02-18,41.77999877929688,43.31999969482422,41.310001373291016,43.29999923706055,5511800.0,-0.03062644411963933,1.576918656543056,-6.080001831054659,67.46986733584744,71.43286280191792,0.38626084780216274,-1.1270112344518495,-4.722797567264209,-6.900869059436886,35.76987066494504,2.009998321533203,2.524334518638483,0.7149993896484474,-2.3268102855796613,3.756809064876556,-0.8059054479656069,2.235904227262502,1.7761997222900305,20.52393017595969,-53.31430604509424,1.5209048376140555,2,0.5200004577636648,-1.9499988555908274,-6.162498474121101,-7.152498245239265,0.03000259399413352,2,-0.018429882246555618,1.0930075761608566,43.099998474121094,2.3666395402065,42.599998474121094,1.380433092496035,42.41999816894531,-0.018429882246555618
2962,2004-02-19,41.5,42.11000061035156,41.459999084472656,42.02999877929688,3115000.0,-0.0067017421607878935,-1.131150411486605,0.3486833024225893,60.26667277018229,69.71728770845064,0.677985230941033,-0.596422658075042,-4.338070730260746,-6.542865425767779,36.9531547381357,0.6500015258789062,2.4061625142230554,0.25650062561035014,-2.406052180163549,2.919053431384249,-1.0747757772765993,1.5877770284972996,1.966350616455074,8.296893766376982,-62.449831616690616,1.3312764028869508,2,0.9549999237060547,-1.6450004577636719,-5.882499694824219,-6.862499237060547,0.7099990844726562,3,-0.03084334407944256,1.576918656543056,41.77999877929688,1.0930075761608566,43.099998474121094,2.3666395402065,42.599998474121094,-0.03084334407944256
2963,2004-02-20,41.93999862670898,42.2599983215332,41.36000061035156,42.150001525878906,4564700.0,0.010602376547204306,3.186070031316259,0.3962327978349825,58.08718867415331,67.87140212192514,0.25018738950876696,-0.869950645127588,-4.659944050361062,-6.893046137535386,37.11026109580316,0.8999977111816406,2.1225194518057577,0.5624992370605426,-1.9449782144537835,3.0699766885748687,-0.6912394886966169,1.8162379628177021,1.4400980200195335,31.34317310958783,-35.315175260777885,1.2537387257571617,2,0.5150012969970774,-1.8899993896484304,-6.082498550415032,-6.894998550415032,1.2000007629394602,4,-0.046733408408469734,-1.131150411486605,41.5,1.576918656543056,41.77999877929688,1.0930075761608566,43.099998474121094,-0.046733408408469734
2964,2004-02-23,41.29999923706055,42.56999969482422,40.150001525878906,42.099998474121094,7169700.0,-0.015259881034923373,1.7816044075057385,3.809467584603239,51.98938562607351,65.44637074501614,0.8581515945278042,-0.03650102982565784,-3.8797408563546227,-6.163403954804906,36.813362196433005,2.4199981689453125,1.9250868169552788,-0.20150012969970987,-2.4030802682151275,2.000080008815708,-1.3022901989574152,0.8992899395579954,1.9972935987304652,36.27755127581842,-28.22961662261779,1.1007900692577077,2,0.5750007629394531,-1.25,-5.442499160766602,-5.929998397827148,1.6399993896484304,0,-0.03728815844978095,3.186070031316259,41.93999862670898,-1.131150411486605,41.5,1.576918656543056,41.77999877929688,-0.03728815844978095
2965,2004-02-24,41.27000045776367,41.70000076293945,39.0,39.54999923706055,15409900.0,-0.0007263627082577662,1.0930223617986432,-2.150003576282097,42.15532292543259,62.05630319196948,0.9347124351644709,0.09857540436705392,-3.694745717958128,-6.046060519308362,35.48106392567457,2.700000762939453,1.6794389505817833,-0.2949989318847628,-2.384646753801711,1.7946488900321853,-1.3398228428432333,0.7498249790737077,1.8384548994326124,52.546310604682546,-7.899614949622006,1.0448239109584736,2,0.029998779296875,-1.0200004577636719,-5.412500381469727,-5.899999618530273,1.1100006103515554,1,0.009449948759936877,1.7816044075057385,41.29999923706055,3.186070031316259,41.93999862670898,-1.131150411486605,41.5,0.009449948759936877
2966,2004-02-25,41.25,41.45000076293945,40.56999969482422,41.27000045776367,5464700.0,-0.0004846246072650606,3.6315715504693067,-0.01162816486577598,44.70587405602287,59.07410184568756,0.9425247124510889,0.227922546017723,-3.5422536061837633,-5.953832293209274,33.84933360256388,0.8800010681152344,1.441745490571094,-0.37699947357177876,-2.3422662522378275,1.58826730509427,-1.3596328629048031,0.6056339157612456,1.5297789286205798,63.02521547164408,5.236964341357094,0.9826333893330259,2,0.049999237060546875,-1.0,-5.292499542236328,-5.779998779296875,2.1899986267089773,2,0.0024242054332386243,1.0930223617986432,41.27000045776367,1.7816044075057385,41.29999923706055,3.186070031316259,41.93999862670898,0.0024242054332386243
2967,2004-02-26,40.849998474121094,41.29999923706055,40.77000045776367,41.04999923706055,3909100.0,-0.009697006687973464,-1.9444638713164002,9.999809269502194,40.48387553267275,55.6965687369519,1.1341503351561144,0.8253971363224935,-3.008452922183025,-5.48327557058299,33.47835771200819,0.529998779296875,1.227390853359168,-0.8755008697509794,-2.411694731104994,0.6606929916030353,-1.6435978004279832,-0.10740393907397561,1.6273981402098414,51.82068997941987,-2.451967363930507,0.7680969306770058,2,0.3100013732910156,-0.5999984741210938,-4.882499694824219,-5.369998931884766,4.069999694824219,3,0.023500683844042136,3.6315715504693067,41.25,1.0930223617986432,41.27000045776367,1.7816044075057385,41.29999923706055,0.023500683844042136
2968,2004-02-27,40.849998474121094,41.18000030517578,40.599998474121094,40.900001525878906,4751500.0,0.0,-1.1090858648911084,0.25001430506017663,39.99997518896698,52.689858383077514,0.9923854710748259,0.9438858921135562,-2.859000020612953,-5.416155515410608,33.141522008435246,0.5800018310546875,1.0004713518145039,-0.9200008392333956,-2.2826137058060922,0.44261202733930105,-1.6013072725197475,-0.23869440594704372,1.3492064110633635,51.82068997941987,1.2465124703397095,0.6813064332863491,2,0.3100013732910156,-0.07499885559082031,-4.60999870300293,-5.204998016357422,4.960002899169929,4,0.03329254984460128,-1.9444638713164002,40.849998474121094,3.6315715504693067,41.25,1.0930223617986432,41.27000045776367,0.03329254984460128
2969,2004-03-01,41.97999954223633,42.43999862670898,40.68000030517578,41.70000076293945,4458400.0,0.027662205883094426,1.9333379957529824,-5.599633811412877,52.79412581433979,50.883587547076836,-0.26240602559308,-0.09738537605457509,-3.8075394454955642,-6.462682941312757,32.401285866342945,1.759998321533196,0.7346562761583826,0.15050029754638672,-1.133595867447191,1.4345964625399645,-0.49154778495039864,0.7925483800431721,-2.979999542236328,86.62792825261309,33.34763774252372,0.6420480824967879,3,-0.8199996948242188,-0.9200000762939453,-4.97499942779541,-5.6399993896484375,3.470001220703125,0,0.02763220247882625,-1.1090858648911084,40.849998474121094,-1.9444638713164002,40.849998474121094,3.6315715504693067,41.25,0.02763220247882625
2970,2004-03-02,42.20000076293945,42.5,41.58000183105469,41.97999954223633,4272800.0,0.005240619892855847,1.2438988081392643,0.7857220708446866,51.80181444418544,49.142692781336606,-0.6967704165930684,-0.23492054050772992,-3.9036123125904183,-6.579360237707206,31.196780390775036,0.9199981689453125,0.5031933913679865,0.31050148010253764,-0.9214837685317718,1.5424867287368471,-0.30549114421461354,0.9264941044196888,-3.1312007904052734,84.45600053761528,31.292706327098713,0.6159926243171546,3,-1.4150009155273438,-0.970001220703125,-5.15000057220459,-5.8600006103515625,2.700000762939453,1,0.017535494085094916,1.9333379957529824,41.97999954223633,-1.1090858648911084,40.849998474121094,-1.9444638713164002,40.849998474121094,0.017535494085094916
2971,2004-03-03,43.150001525878906,43.2599983215332,41.75,42.20000076293945,4904100.0,0.022511866013371185,1.5812061674497158,4.318161326120127,51.5837320161219,48.177921586441,-1.600286620824626,-1.1750723374695227,-4.705452045852198,-7.419703431299908,29.75341185868487,1.5099983215332031,0.3322183534704095,1.2160020828247085,-0.13123543641322755,2.5632396020626445,0.5423833232057405,1.8896208424436765,-3.943953552246093,95.8647818810474,45.23298699563393,0.673618759618969,3,-2.0200023651123047,-1.9200019836425781,-5.670001029968262,-6.505001068115234,0.7399978637695312,2,-0.017844737671721234,1.2438988081392643,42.20000076293945,1.9333379957529824,41.97999954223633,-1.1090858648911084,40.849998474121094,-0.017844737671721234
2972,2004-03-04,44.11999893188477,44.400001525878906,42.81999969482422,43.0,5086700.0,0.022479660989678463,-1.135138269931155,1.1789452972851497,62.0056584691961,48.61330711922354,-2.4133422826833026,-2.075038631758666,-5.507159372463555,-8.278159469839686,28.491584464747465,1.5800018310546875,0.1057761261847503,2.0739995956421,0.4103776211166732,3.7376215701675264,1.2421886083793865,2.905810582904813,-4.670713937377933,92.6315166019509,39.77659281971965,0.8318109872627123,3,-2.4199981689453196,-2.4899978637695384,-6.3474988937378,-7.279998779296882,0.5499992370605398,3,-0.015412518622804683,1.5812061674497158,43.150001525878906,1.2438988081392643,42.20000076293945,1.9333379957529824,41.97999954223633,-0.015412518622804683
2973,2004-03-05,43.52999877929688,45.31000137329102,43.29999923706055,45.29999923706055,12415900.0,-0.013372623909143067,1.2458065079841942,-1.5803590587225356,56.208281511496615,49.082073328715,-1.7590665521676456,-1.440769355150131,-4.732590065379803,-7.577160016247575,28.040903687348084,2.010002136230476,-0.03142263479636398,1.4089994430542063,-0.3819590877919907,3.1999579739004034,0.5135201776311078,2.304478708477305,-3.68465646228028,61.55502843720216,8.570659255758848,0.8954792654230979,3,-1.3749980926513743,-1.4249973297119212,-5.7574987411499094,-6.654998779296882,0.2200012207031179,4,0.03193198779296824,-1.135138269931155,44.11999893188477,1.5812061674497158,43.150001525878906,1.2438988081392643,42.20000076293945,0.03193198779296824
2974,2004-03-08,43.41999816894531,44.099998474121094,43.310001373291016,43.56999969482422,3273200.0,-0.002527006970739598,-3.2703109534806996,0.08474660287287612,52.253519461944904,50.20409516610526,-1.4714587956194123,-1.2914453911793942,-4.437749745734955,-7.346012718125024,27.341916379624674,0.7899971008300781,-0.06453402786048912,1.231999015808107,-0.650424776954516,3.1144228085707297,0.29078711942679547,2.1732109121894183,-3.028189946301268,49.32966658723632,-0.5458609107221761,0.9412118963813113,3,-0.4799976348876953,-1.2649974822998047,-5.547497749328613,-6.5449981689453125,-0.01999664306640625,0,0.05504383475665553,1.2458065079841942,43.52999877929688,-1.135138269931155,44.11999893188477,1.5812061674497158,43.150001525878906,0.05504383475665553
2975,2004-03-09,42.77999877929688,43.97999954223633,42.599998474121094,43.97999954223633,2971200.0,-0.014739737831361066,1.3000003178912367,7.999923706830734,57.78816421503965,51.657682961551565,-0.6646342610920257,-0.5886932679320793,-3.6155694029442245,-6.6006110635093975,26.341941060152273,1.3800010681152344,-0.11966480113873956,0.5329996109008874,-1.3457914655065224,2.4117906873082973,-0.4063959273028175,1.4723951491045923,-1.8963712415881417,28.932538819351795,-23.637263981491362,0.9393955382037036,3,0.17500114440917258,-0.6249980926513743,-4.612498283386238,-5.609998703002937,-0.20999908447266336,1,0.062412390365347514,-3.2703109534806996,43.41999816894531,1.2458065079841942,43.52999877929688,-1.135138269931155,44.11999893188477,0.062412390365347514
2976,2004-03-10,42.04999923706055,42.709999084472656,41.59000015258789,42.650001525878906,4503200.0,-0.0170640384073506,2.111119352770699,0.5000015894561864,54.00290627781551,53.15979748878966,0.21319927750793255,0.15641400054465748,-2.7219777053359877,-5.77572897721393,25.182611572427,1.1899986267089915,-0.0888820690233203,-0.20149993896484375,-2.0778261641155495,1.674826286185862,-1.1396630515401966,0.7366631736105091,-0.7237343157935783,12.365562729189374,-43.91233009775942,0.9381631125753519,3,0.9050006866455078,0.10500144958496094,-3.3224992752075195,-4.494998931884766,1.5499992370605469,2,0.0677765122598748,1.3000003178912367,42.77999877929688,-3.2703109534806996,43.41999816894531,1.2458065079841942,43.52999877929688,0.0677765122598748
2977,2004-03-11,41.18000030517578,42.4900016784668,40.9900016784668,41.52000045776367,4463300.0,-0.02068963014672298,-3.1666816782609155,0.5666647593253098,44.79453150025794,53.69252596782198,1.2683078660172242,0.9357753622029037,-1.7257492154595866,-4.815422231260115,23.08979589329821,1.5,0.009833656167451466,-0.9834989547729478,-2.888729932464834,0.9217320229189383,-1.9361144436188908,-0.03088346592700475,4.1300010681152415,4.398116669698402,-52.7604589097439,0.9526154888459414,3,1.8150005340576172,0.9750003814697266,-1.7525005340576172,-3.260000228881836,2.220001220703125,3,0.06580862225326523,2.111119352770699,42.04999923706055,1.3000003178912367,42.77999877929688,-3.2703109534806996,43.41999816894531,0.06580862225326523
2978,2004-03-12,41.2400016784668,41.56999969482422,40.88000106811523,41.5,3279600.0,0.001457051307585111,2.4500128746769767,0.7647006024975036,49.553589674887945,53.33246639677178,1.4186304336167836,0.8251445351761433,-1.671050643711439,-4.773231924594867,20.64621909912736,0.6899986267089915,0.09678661149013834,-0.8644977569580092,-2.808962810114842,1.0799672961988236,-1.8367302835364256,0.10773476962040718,3.9835997009277406,11.180152185219299,-46.61130153664852,0.9722325265784179,3,1.8549995422363281,0.9149990081787109,-1.5775022506713867,-3.3200016021728516,0.45999908447265625,4,0.0831715894975209,-3.1666816782609155,41.18000030517578,2.111119352770699,42.04999923706055,1.3000003178912367,42.77999877929688,0.0831715894975209
2979,2004-03-15,40.290000915527344,41.29999923706055,40.06999969482422,41.29999923706055,4376000.0,-0.023035905050301952,1.4356467055690896,3.8846340067784673,43.58639312036615,52.419641805236296,2.3509186913517652,1.6793119874332305,-0.6221164222201025,-3.7264842400681744,17.97370610140014,1.2299995422363281,0.23399377856543424,-1.6989986419677763,-3.788549929701432,0.39055264576587945,-2.743774285834604,-0.6542229981009484,4.75985645141602,5.626629905081352,-50.64601660124938,1.0447756438668276,3,2.3999996185302734,1.864999771118164,-0.5425014495849609,-2.3700008392333984,1.1599998474121094,0,0.08587736425538806,2.4500128746769767,41.2400016784668,-3.1666816782609155,41.18000030517578,2.111119352770699,42.04999923706055,0.08587736425538806
2980,2004-03-16,39.849998474121094,40.95000076293945,39.599998474121094,40.45000076293945,5741700.0,-0.010920884373489259,-1.454544508754712,0.5940626593394142,41.31513260087408,51.2786863146532,2.7072093240073656,1.9640461750980762,-0.06981230982475495,-3.1932273471970944,15.087701267442888,1.3500022888183594,0.3740968448797801,-1.9765010833740249,-4.203249896578484,0.2502477298304342,-3.089875489976258,-0.8631266767717918,4.901067432495118,8.03858363139483,-45.42269317546749,1.1133744066022297,3,2.605001449584961,2.305002212524414,-0.10249900817871094,-1.9299983978271484,2.4000015258789062,1,0.08908414523687402,1.4356467055690896,40.290000915527344,2.4500128746769767,41.2400016784668,-3.1666816782609155,41.18000030517578,0.08908414523687402
2981,2004-03-17,41.0099983215332,41.209999084472656,40.150001525878906,40.29999923706055,3062000.0,0.029109156633102984,-1.099016482603375,-1.1833272934190366,50.90702825253632,50.04550517946879,1.354127693389195,0.7835764286519904,-1.0968800321365961,-4.257869171155448,13.779447115293241,1.3600006103515625,0.36251865567751906,-0.778001213073729,-3.0345619742399634,1.4785595480925053,-1.9062815936568498,0.3502791675093917,3.3289821904834014,48.7888679601424,-4.678347087690284,1.1282803805831174,3,1.4450016021728516,1.1450023651123047,-1.2624988555908203,-3.089998245239258,0.8000030517578125,2,0.03803953760397749,-1.454544508754712,39.849998474121094,1.4356467055690896,40.290000915527344,2.4500128746769767,41.2400016784668,0.03803953760397749
2982,2004-03-18,40.22000122070313,40.79999923706055,40.0099983215332,40.70000076293945,3497700.0,-0.019263524339508842,1.3235440964450205,-0.6760565650487215,46.72217891048128,48.99149377935598,1.7128574868870672,1.5523523434104405,-0.17265283689044253,-3.3816484337860615,12.439130845159637,1.0,0.3208333332711817,-1.5039983749389592,-3.8651341793966836,0.8571374295187653,-2.684566277167825,-0.3234304727100934,3.7398607282818332,31.472201137050536,-21.286093323609688,1.180567902228863,3,1.6299972534179616,1.9349994659423757,-0.46250152587891336,-2.300001144409187,0.979999542236321,3,0.08403772130365117,-1.099016482603375,41.0099983215332,-1.454544508754712,39.849998474121094,1.4356467055690896,40.290000915527344,0.08403772130365117
2983,2004-03-19,39.97999954223633,40.15999984741211,39.83000183105469,40.099998474121094,6194000.0,-0.005967222058244626,1.749964237463244,0.2499980131766164,38.53211169712011,47.466892916597665,1.5604309347021612,1.7265058033769805,0.19962343272805327,-3.0506741691289534,10.975390783371727,0.3899993896484446,0.19271619965165598,-1.6460000991821317,-4.128947059973463,0.8369468616091993,-2.8874735795777937,-0.4045266187864698,3.631073328759527,22.352993975024965,-25.04198722259592,1.2414734803956642,3,1.8099994659423828,2.1750011444091797,0.28999900817871094,-1.7049999237060618,0.2700004577636719,4,0.08554282198101482,1.3235440964450205,40.22000122070313,-1.099016482603375,41.0099983215332,-1.454544508754712,39.849998474121094,0.08554282198101482
2984,2004-03-22,39.7599983215332,39.97000122070313,39.150001525878906,39.650001525878906,5312000.0,-0.005502781971538195,2.094323326399679,-0.9166481228343453,36.00916227159943,45.04700381177097,1.3484693925205349,1.923855559008075,0.5478790625273504,-2.74748081353097,10.941749287646903,0.8299980163574219,-0.13082395742100772,-1.7890012741088839,-4.406391544032019,0.828388995814251,-3.0976964090704513,-0.48030613914731646,3.530188597712673,29.611530028739892,-12.554520641190834,1.3086951349615663,3,1.1700019836425781,2.3950023651123047,0.8300008773803711,-1.279998779296875,0.4500007629394531,0,0.04879282000259999,1.749964237463244,39.97999954223633,1.3235440964450205,40.22000122070313,-1.099016482603375,41.0099983215332,0.04879282000259999
2985,2004-03-23,41.65999984741211,42.16999816894531,40.08000183105469,40.150001525878906,6536100.0,0.04778676071648391,-1.5333324085569557,13.727657360846194,42.29575298439841,43.74620900139129,-0.8125609372055749,0.05751892072220954,-1.2075274707946733,-4.545291829038845,11.747526025596255,2.4099998474121094,-0.34459975760167794,0.09150028228759766,-2.522947499998537,2.7059480645737324,-1.2157236088554697,1.398724173430665,1.216168532497072,83.11261958836592,45.76704440682133,1.3072238911430671,3,-0.8399982452392578,0.49500083923339844,-0.7100009918212891,-3.1800003051757812,-0.8800010681152273,1,-0.005040784571335055,2.094323326399679,39.7599983215332,1.749964237463244,39.97999954223633,1.3235440964450205,40.22000122070313,-0.005040784571335055
2986,2004-03-24,41.349998474121094,41.599998474121094,41.04999923706055,41.540000915527344,3687000.0,-0.00744122358200805,2.5484101201023823,-0.12582957126291883,34.62819851146459,42.616616447080915,-0.6842534346862976,0.3956829172907348,-0.7564535302922906,-4.159731893870287,12.596847939715955,0.6100006103515625,-0.5423289417961499,-0.22350101470946981,-2.8357657106943677,2.388763681275428,-1.5296333627019152,1.0826313332829756,1.1535532203850636,72.8476620427095,40.73994604395846,1.3061323479924483,3,-0.6899986267089844,0.8050022125244141,-0.3299989700317383,-2.8699989318847656,-0.15999984741211648,2,0.02176545487522019,-1.5333324085569557,41.65999984741211,2.094323326399679,39.7599983215332,1.749964237463244,39.97999954223633,0.02176545487522019
2987,2004-03-25,41.810001373291016,42.20000076293945,41.2400016784668,41.95000076293945,3235900.0,0.011124617077260979,2.0,0.7368294249919691,40.31533940677216,41.590144195068056,-1.1683580208332103,0.011898694239349084,-1.068097075917862,-4.540414901017719,13.635805506266285,0.9599990844726562,-0.7437349650469613,0.1885017395019517,-2.402984387423359,2.7799878664272626,-1.1072413239607002,1.4842448029646036,-2.6599998474121094,87.21313156706552,56.40008343333055,1.2957430634626543,3,-1.135000228881836,0.3449993133544922,-0.7450017929077148,-3.3300018310546875,-1.3400001525878835,3,0.0,2.5484101201023823,41.349998474121094,-1.5333324085569557,41.65999984741211,2.094323326399679,39.7599983215332,0.0
2988,2004-03-26,42.209999084472656,42.36999893188477,41.63000106811523,41.650001525878906,2415400.0,0.009567034155544496,-1.4666658189539963,-4.0,43.40240829132455,41.569701436285655,-1.5827330300859757,-0.2961719658814701,-1.3432993995391058,-4.857242989334097,14.615564023490624,0.7399978637695455,-0.867296228156107,0.5204994201660185,-2.0570836633812632,3.0980825037133,-0.7682921216076224,1.8092909619396593,-2.9989975738525416,95.03105663645293,63.81070150608305,1.2887915417736397,3,-1.4499988555908203,-0.05499839782714844,-1.0549993515014648,-3.729999542236328,-1.80999755859375,4,-0.023927939906180695,2.0,41.810001373291016,2.5484101201023823,41.349998474121094,-1.5333324085569557,41.65999984741211,-0.023927939906180695
2989,2004-03-29,43.13999938964844,43.52000045776367,42.20000076293945,42.29999923706055,4822700.0,0.022032701382310504,-1.5384680279794152,1.5000068119891008,51.902750289932875,42.746103401736626,-2.3087345345034507,-1.196138796531386,-2.1260979202713344,-5.704048589057564,15.16620092202704,1.3199996948242188,-0.8249697606640112,1.3924997329711886,-1.2636141048174352,4.048613570759812,0.06444281407687669,2.7205566518655004,-3.8026379821777354,88.95345291231183,55.07076423051582,1.3280569188943112,3,-1.8049983978271484,-0.9849987030029297,-1.8874998092651367,-4.659999847412109,-2.5699996948242188,0,-0.06699117826927692,-1.4666658189539963,42.209999084472656,2.0,41.810001373291016,2.5484101201023823,41.349998474121094,-0.06699117826927692
2990,2004-03-30,42.93999862670898,43.040000915527344,42.54999923706055,42.93000030517578,3127500.0,-0.004636086364605996,3.666618226735209,0.011902761567831833,54.98319484243131,43.19901080061385,-1.8152112853396432,-0.9885396733516529,-1.7920467332220014,-5.4147846224112826,15.699607656438664,0.5900001525878906,-0.8319355946698295,1.155499076843256,-1.5473604271509913,3.8583585808375034,-0.19593067515386764,2.5069288288403797,-3.3516788762206957,76.51815609671692,38.26490209594186,1.3514297519971223,3,-1.6049976348876882,-0.7849979400634695,-1.9774990081787038,-4.459999084472649,-3.4399986267089773,1,-0.06357707567643567,-1.5384680279794152,43.13999938964844,-1.4666658189539963,42.209999084472656,2.0,41.810001373291016,-0.06357707567643567
2991,2004-03-31,42.38000106811523,42.95000076293945,42.29999923706055,42.93999862670898,3693400.0,-0.013041396751359624,1.2413774959879487,-56.00915681041752,56.96055597178892,44.33660825187026,-1.1627137008275739,-0.5156226248258449,-1.0898141453471837,-4.784000855239967,15.603003966999607,0.6500015258789062,-0.7169495407435491,0.6340015411376854,-2.008217083769111,3.2762201660444816,-0.6871077713157163,1.955110853591087,-2.5557804751904243,49.99999999999969,7.155956331672591,1.321109312453399,3,-1.0450000762939382,-0.14999961853026633,-1.6050014495849538,-3.900001525878899,-2.6100006103515554,2,-0.037753710441081445,3.666618226735209,42.93999862670898,-1.5384680279794152,43.13999938964844,-1.4666658189539963,42.209999084472656,-0.037753710441081445
2992,2004-04-01,43.43999862670898,43.599998474121094,42.09000015258789,42.33000183105469,4429500.0,0.02501173978004556,1.1118909474077334,-1.9821457765667447,61.43449230835113,46.88131720867371,-1.9198090073562994,-1.7172188580768264,-2.0165052730579234,-5.7799017876438725,14.899216592357043,1.5099983215332031,-0.49948040074546896,1.7279991149902258,-0.8006537923774317,4.256652022357883,0.46367266130639706,2.9923255686740546,-3.394031241893842,91.87816964000407,43.168761031361406,1.2643264536838281,4,-2.0649986267089773,-1.2099971771240163,-2.664999008178704,-4.959999084472649,-4.44999694824218,3,-0.051795581747937525,1.2413774959879487,42.38000106811523,3.666618226735209,42.93999862670898,-1.5384680279794152,43.13999938964844,-0.051795581747937525
2993,2004-04-02,44.91999816894531,45.04999923706055,43.68999862670898,44.04999923706055,5145500.0,0.03406997212302776,1.4070784510318366,0.7837850841469709,72.80786481466585,50.97006193568109,-2.9339096654625436,-3.254609303680418,-3.3861285417103204,-7.168025966862601,13.921188482300684,1.6100006103515696,-0.4107558583909423,3.138498687744139,0.3376929622842795,5.939304413203999,1.7380958250142058,4.538901550474073,-4.589708296985698,95.6080706647112,39.73676567834903,1.4004028627299308,4,-2.3549976348876953,-2.6899967193603516,-4.214998245239258,-6.439998626708984,-5.619998931884766,4,-0.09906494055288295,1.1118909474077334,43.43999862670898,1.2413774959879487,42.38000106811523,3.666618226735209,42.93999862670898,-0.09906494055288295
2994,2004-04-05,45.81000137329102,45.93000030517578,44.75,44.75,5175800.0,0.019813073032603157,-1.226412785697063,1.2183938789380302,78.1132151521182,54.94977995431662,-3.2133920127231974,-4.170186483700263,-4.138953196810768,-7.948070384602332,13.031484310711324,1.1800003051757812,-0.1702445448479324,3.9090017318725643,0.6477465921612264,7.170256871583902,2.2783741620168954,5.539629301728233,-5.007740564821312,96.87502793967631,33.50932453616377,1.6306275698556703,4,-2.3200016021728587,-3.270000457763679,-4.842501640319831,-7.330001831054695,-6.479999542236335,0,-0.11809647861233974,1.4070784510318366,44.91999816894531,1.1118909474077334,43.43999862670898,1.2413774959879487,42.38000106811523,-0.11809647861233974
2995,2004-04-06,45.45000076293945,46.099998474121094,45.0,46.099998474121094,6925400.0,-0.007858559256919473,2.384622607736233,-0.6132045934653559,72.6530666263917,59.17476530041962,-2.524746848618122,-3.7944429290357817,-3.681169707974618,-7.482760487209418,12.874033459278571,1.0999984741210938,0.19809262611061484,3.4155010223388658,-0.19694247513012186,7.027944519807853,1.609279273604372,5.22172277107336,-4.032411214865014,83.79057398375376,17.813437032534125,1.806221748734495,4,-1.7800006866455078,-2.825000762939453,-4.340001106262207,-6.970001220703125,-6.319999694824226,1,-0.10737075877222979,-1.226412785697063,45.81000137329102,1.4070784510318366,44.91999816894531,1.1118909474077334,43.43999862670898,-0.10737075877222979
2996,2004-04-07,44.900001525878906,45.47000122070313,44.54999923706055,45.45000076293945,5959600.0,-0.012101193131530685,2.1186499854523784,0.8461556519340583,74.47697576072432,62.97050267308098,-1.584891022420912,-3.1831846180123478,-3.038084885587587,-6.835808239414646,13.50134386131488,0.9200019836425852,0.6372404260341682,2.723001670837405,-1.110123691363654,6.5561270330384644,0.8064389897368756,4.639564351937935,-2.8268747281579323,70.07487654550003,-0.25587725039085285,1.916562681100531,4,-1.0350017547607422,-2.2750015258789062,-3.8925018310546875,-6.420001983642578,-5.3300018310546875,2,-0.12026729047584817,2.384622607736233,45.45000076293945,-1.226412785697063,45.81000137329102,1.4070784510318366,44.91999816894531,-0.12026729047584817
2997,2004-04-08,43.88999938964844,45.0,43.63000106811523,44.95000076293945,5146700.0,-0.022494478884334423,1.362067434648649,1.9272778976133833,68.92544874368014,65.80639605667604,-0.2780532362972892,-2.065653482103343,-1.9083854916779117,-5.738532112830811,14.366949642832658,1.3699989318847727,0.883085060224488,1.5774995803833036,-2.298586135153549,5.453585295920156,-0.36054327738512626,3.5155424381517335,-1.2531105572314445,10.526258890030297,-63.15219834911233,1.9380428577684272,4,0.2049999237060547,-1.2649993896484375,-2.7100000381469727,-5.184999465942383,-4.25999832153321,3,-0.09387101820868282,2.1186499854523784,44.900001525878906,2.384622607736233,45.45000076293945,-1.226412785697063,45.81000137329102,-0.09387101820868282
2998,2004-04-12,44.66999816894531,44.900001525878906,43.95000076293945,44.0,2406700.0,0.01777167441658345,-1.46754520683676,-0.6320729254011724,72.54361066419494,68.09982498714962,-0.7514246396439503,-2.714693804166828,-2.591972352014025,-6.4247175285992455,15.371836029088353,1.0100021362304688,1.2770871147054308,2.1859985351562514,-1.7924564606930389,6.164453531005542,0.19677103723160627,4.175226033080897,-1.5482739866897433,42.105190001467356,-35.6129148512893,1.9892274979246447,4,-0.5749988555908203,-2.0449981689453125,-3.0049972534179688,-5.564996719360352,-5.689998626708984,0,-0.12715461659515492,1.362067434648649,43.88999938964844,2.1186499854523784,44.900001525878906,2.384622607736233,45.45000076293945,-0.12715461659515492
2999,2004-04-13,43.75,44.70000076293945,43.58000183105469,44.54999923706055,3398800.0,-0.02059543780292561,1.0363574571974519,-1.1940319752214807,60.54490506946711,68.7177927901536,0.2952504934868898,-1.604451511684374,-1.6110224518374423,-5.415143623204571,16.586496239770693,1.1199989318847656,1.578196907597892,1.0930004119873047,-2.783352773805433,4.969353597780042,-0.8451761809090641,3.0311770048836735,-0.21131741688325434,6.745968071546862,-67.38616918022689,1.938176592896368,4,0.3449993133544922,-1.125,-1.6199989318847656,-4.189998626708984,-5.509998321533203,1,-0.10171430315290175,-1.46754520683676,44.66999816894531,1.362067434648649,43.88999938964844,2.1186499854523784,44.900001525878906,-0.10171430315290175
3000,2004-04-14,43.400001525878906,43.849998474121094,43.0099983215332,43.20000076293945,2498700.0,-0.007999965122767905,-1.896524055378342,-0.2500011920940324,60.30152603272894,69.08901168581359,0.8016661995519812,-1.027541856479715,-1.2096525005894563,-4.964400534293091,17.330802018529436,0.8400001525878906,1.831960797922136,0.5655017852783217,-3.0883847437317513,4.219388314288395,-1.2614414792267112,2.3924450497833547,2.6999969482421875,15.853770110486481,-56.02671360849456,1.8269432645050363,4,0.6949977874755859,-0.7750015258789062,-0.8525009155273438,-3.8400001525878906,-6.0800018310546875,2,-0.0937787915144963,1.0363574571974519,43.75,-1.46754520683676,44.66999816894531,1.362067434648649,43.88999938964844,-0.0937787915144963
3001,2004-04-15,42.56999969482422,43.47999954223633,42.2599983215332,43.36999893188477,4853200.0,-0.019124465480946262,1.3921581827089575,-3.9999809265864665,53.68216388049494,68.22764186049623,1.8567061074474225,-0.07871187317596195,-0.37748444410192405,-4.046718704873328,18.113013804836694,1.220001220703125,1.911910210672275,-0.34250011444091655,-3.8976649792090754,3.2126647503272423,-2.120082546824996,1.4350823179431629,3.468198776245117,11.313911802582577,-56.20527025908106,1.7775824323840788,4,1.6099987030029297,0.05500030517578125,-0.0149993896484375,-3.009998321533203,-4.6699981689453125,3,-0.08080804912778128,-1.896524055378342,43.400001525878906,1.0363574571974519,43.75,-1.46754520683676,44.66999816894531,-0.08080804912778128
3002,2004-04-16,43.599998474121094,43.599998474121094,42.540000915527344,42.650001525878906,3891500.0,0.02419541429834937,1.2315809762443983,-1.1874973177884165,56.34703094539023,66.39866031946562,0.9518916693559802,-0.8880363973392775,-1.3810533378110819,-4.99317525918125,18.857436176042675,1.05999755859375,2.0068744513181613,0.5184988021850572,-2.8120005587486503,3.8489981631187646,-1.1467508782818001,2.1837484826519145,2.287071990966794,50.75751992960158,-12.732946036409565,1.6652496804668555,4,0.5799999237060547,-0.9749984741210938,-1.0449981689453125,-3.6899986267089844,-6.109996795654297,4,-0.09243116789760653,1.3921581827089575,42.56999969482422,-1.896524055378342,43.400001525878906,1.0363574571974519,43.75,-0.09243116789760653
3003,2004-04-19,43.400001525878906,44.5,43.060001373291016,43.599998474121094,4823400.0,-0.004587086129392737,-2.272734366194741,-0.210523779694502,51.27202690445707,63.416306069725486,1.0209684035307163,-0.4413106080982203,-1.1612411733848802,-4.690311335659878,19.716782642605505,1.4399986267089844,2.1329486061761003,0.14750175476073935,-2.846716996367448,3.1417205058889266,-1.3496076208033543,1.644611130324833,2.3419860534667976,46.72139605273032,-12.988512249003591,1.4971093755640938,4,0.7799968719482422,-0.7750015258789062,-0.8250007629394531,-3.345001220703118,-3.0400009155273438,0,-0.08686636694046368,1.2315809762443983,43.599998474121094,1.3921581827089575,42.56999969482422,-1.896524055378342,43.400001525878906,-0.08686636694046368
3004,2004-04-20,41.70000076293945,43.400001525878906,41.25,43.400001525878906,8953600.0,-0.03917052311451563,1.529412424687812,8.500133516441597,44.709903831819965,60.31151020366196,2.320701543114609,1.487760571213144,0.5376172007409394,-2.924865903926168,19.742334109390352,2.1500015258789062,2.083715139642372,-1.6494991302490263,-4.269659811824276,0.9706615513262236,-2.9595794710366476,-0.3394187894614049,3.9027072460937475,13.846177321213943,-41.93084550896462,1.3100803407876236,4,1.6599998474121094,0.9249992370605469,0.9250001907348633,-1.460000991821289,3.1199989318847656,1,-0.06522784582585683,-2.272734366194741,43.400001525878906,1.2315809762443983,43.599998474121094,1.3921581827089575,42.56999969482422,-0.06522784582585683
3005,2004-04-21,41.45000076293945,41.95000076293945,40.650001525878906,40.75,6224000.0,-0.005995203727242715,-1.8888945403066177,-0.41176496987512484,45.92462476538437,57.1390267597353,2.1720456791981917,1.8142382449885872,0.7990205468505209,-2.6065381288355667,20.34697884724482,1.2999992370605469,1.753923879457929,-1.8889991760253935,-4.539178158954684,0.7611798069038969,-3.2140886674900386,-0.5639096845607483,3.8915447655517568,20.77920919808096,-34.25265787111685,1.3250894914646447,4,1.375,1.1749992370605469,0.9724998474121094,-1.210000991821289,3.6699981689453196,2,-0.07744267853772213,1.529412424687812,41.70000076293945,-2.272734366194741,43.400001525878906,1.2315809762443983,43.599998474121094,-0.07744267853772213
3006,2004-04-22,42.25,42.290000915527344,41.25,41.45000076293945,6109100.0,0.01930034312027873,1.3636355754767282,1.1428548073307503,44.66368219288692,54.44327492075828,1.0690327610979438,1.1437633401113345,0.008350157951376502,-3.3291915203043985,20.896481024605226,1.0400009155273438,1.263801528056824,-1.134000015258792,-3.6700838155509814,1.4020837850333976,-2.4020419154048867,0.13404188488730284,2.716222008282223,41.55841839616192,-8.448598168864144,1.2680419001460947,4,0.5250015258789062,0.375,0.05500030517578125,-2.010000228881836,2.049999237060547,3,-0.11668639775563983,-1.8888945403066177,41.45000076293945,1.529412424687812,41.70000076293945,-2.272734366194741,43.400001525878906,-0.11668639775563983
3007,2004-04-23,41.810001373291016,42.150001525878906,41.29999923706055,41.75,3749400.0,-0.010414168679502622,1.2972982725646565,0.07500178814104856,34.6191998943506,50.22945150188668,1.321975294775939,1.6693504314769285,0.4211640030576689,-2.8239989983759557,21.06384574856583,0.9500007629394531,0.8489055050232821,-1.5739986419677763,-4.110082442259966,0.9620851583244132,-2.842040542113871,-0.30595674182168153,2.8109229963989435,30.129878107988674,-13.526087205995928,1.2680419001460947,4,0.8649997711181641,0.8149986267089844,0.4949989318847656,-1.5700016021728516,3.789997100830078,4,-0.09351829033686399,1.3636355754767282,42.25,-1.8888945403066177,41.45000076293945,1.529412424687812,41.70000076293945,-0.09351829033686399
3008,2004-04-26,41.20000076293945,42.02999877929688,41.04999923706055,41.810001373291016,3915200.0,-0.014589825168990322,-1.1538364800965983,-10.166444147752559,26.551356410907147,46.452390539824464,1.5511090602707682,2.3186850282903606,1.0130948138407945,-2.156160537446418,21.188535644792715,0.9799995422363352,0.41197622608561346,-2.1334993362426786,-4.804641203966781,0.5376425314814242,-3.46907027010473,-0.7979284023806272,3.1032497792456226,19.99997225674716,-16.22502080718593,1.335570933862052,4,1.375,1.4249992370605469,0.8024988174438477,-0.9600009918212891,3.5,0,-0.09004851980026907,1.2972982725646565,41.810001373291016,1.3636355754767282,42.25,-1.8888945403066177,41.45000076293945,-0.09004851980026907
3009,2004-04-27,40.25,41.22999954223633,39.77000045776367,41.150001525878906,8880400.0,-0.023058270518140467,1.7547215984338111,1.475410861245216,25.047967464495287,42.53532847668739,2.181870894588066,3.2054164324753174,1.9278112895866286,-1.149426869154226,20.89398847085784,1.4599990844726562,0.04491823986738552,-2.939000129699707,-5.945805399911492,0.06780514051207831,-4.4424027648056,-1.4355974945938144,3.760990620880584,19.047597422355032,-10.699633806024494,1.5034026351058933,4,1.885000228881836,2.375,1.7224998474121094,-0.010000228881835938,3.450000762939453,1,0.0027329344186723947,-1.1538364800965983,41.20000076293945,1.2972982725646565,41.810001373291016,1.3636355754767282,42.25,0.0027329344186723947
3010,2004-04-28,40.209999084472656,40.790000915527344,39.849998474121094,40.25,5842100.0,-0.0009938115658967295,-1.473683682176379,0.044445386343406945,26.337011508765343,39.496978213161874,1.9241257419595783,3.1941729155273038,1.9152166576709106,-1.0557027745996024,20.583523601641613,0.94000244140625,-0.4774420782019604,-2.842501068115233,-6.131524944604877,0.44652280837441083,-4.487013006360051,-1.1979891298704146,3.3768925200962343,17.460259792946747,-6.888957721637237,1.6445119382448217,4,1.9250011444091797,2.7250003814697266,1.3325014114379883,0.030000686645507812,2.69000244140625,2,0.11464811527766838,1.7547215984338111,40.25,-1.1538364800965983,41.20000076293945,1.2972982725646565,41.810001373291016,0.11464811527766838
3011,2004-04-29,40.77999877929688,40.84000015258789,39.75,39.90999984741211,5584500.0,0.014175570947583926,1.2020167769330656,-21.74947549113121,33.579711114029365,36.967276009677335,1.1996703826757837,2.633162667006033,1.3407145014182547,-1.5618921833977666,20.52220577321384,1.0900001525878906,-0.7757238685059278,-2.1925012588500934,-5.625099718889146,1.2400972011889593,-3.908800488869616,-0.4762020288305706,2.4252037105914894,42.91658851840461,16.12408995743476,1.7162992300195257,4,1.345001220703118,2.1450004577636648,0.7075023651122976,-0.3249988555908274,2.420001983642571,3,0.10642472492645627,-1.473683682176379,40.209999084472656,1.7547215984338111,40.25,-1.1538364800965983,41.20000076293945,0.10642472492645627
3012,2004-04-30,41.18999862670898,41.70000076293945,40.84000015258789,40.900001525878906,5895700.0,0.010053944572951945,-3.1951264898259195,0.3333304101900665,30.87911217270606,34.70139659503834,0.4602626129586298,2.1565216277511823,0.939910174179694,-1.899620968043898,19.78834686670831,0.920001983642571,-1.0594483838239768,-1.670001411437994,-5.184590831010659,1.8445880081346715,-3.427296121224323,0.08729329834833521,1.6005795643927883,63.15786831925636,36.72009281940202,1.7572947097863327,4,0.38500213623047586,1.7350006103515696,0.21750164031983132,-0.5949974060058523,1.8300018310546946,4,0.07550378038456507,1.2020167769330656,40.77999877929688,-1.473683682176379,40.209999084472656,1.7547215984338111,40.25,0.07550378038456507
3013,2004-05-03,40.47000122070313,41.45000076293945,40.34000015258789,41.349998474121094,3834500.0,-0.017479908473193695,1.0555532008081494,-3.034503623998682,31.57302792874654,33.24174371691907,0.8056546278624666,2.6625533521178184,1.6467416182901928,-1.10777180263063,18.353171291783653,1.1100006103515625,-1.237391079800858,-2.1674989700317298,-5.696386901328275,1.3613889612648151,-3.9319429356800057,-0.40305500438345376,1.9557075874664207,36.923125077027876,7.664225130760965,1.764443965648273,5,0.5499992370605398,2.4549980163574148,0.9449996948242116,0.21500015258788352,1.4099998474120952,0,0.12676049168967207,-3.1951264898259195,41.18999862670898,1.2020167769330656,40.77999877929688,-1.473683682176379,40.209999084472656,0.12676049168967207
3014,2004-05-04,40.400001525878906,40.72999954223633,39.41999816894531,40.650001525878906,5491500.0,-0.0017296687104723096,5.390312436033421,0.2840917957743449,32.59859803157967,31.761074079829655,0.7508127844235517,2.431112656621629,1.723122744863069,-0.9521855325936102,16.64110382331057,1.3100013732910156,-1.5553503488528122,-1.966998672485353,-5.2956690014463845,1.3616716564756786,-3.631333836965865,-0.30266350800484076,1.7046222253103025,42.982554472309175,11.5311316591036,1.664335164480515,5,0.4549980163574219,2.359996795654297,1.0574989318847656,0.3099994659423828,1.30999755859375,1,0.10643562065971968,1.0555532008081494,40.47000122070313,-3.1951264898259195,41.18999862670898,1.2020167769330656,40.77999877929688,0.10643562065971968
3015,2004-05-05,40.56999969482422,41.75,40.400001525878906,41.70000076293945,6114300.0,0.004207875310014986,1.1951202870638296,4.5200042724609375,37.43717244367083,30.95812855213898,0.49490351171635183,1.9781948023560574,1.5625800708209425,-1.0286721698821921,14.463957564511281,1.3499984741210938,-1.8121428402537347,-1.5530004501342773,-4.6365328422255985,1.5305319419570438,-3.0947666461799344,-0.011234254088620332,-1.1500015258789062,49.356249877209414,14.723162088244088,1.5417661960456592,5,0.21500015258789062,2.1899986267089844,1.1750011444091797,0.33500099182128906,1.4300003051757812,2,0.07715063080255713,5.390312436033421,40.400001525878906,1.0555532008081494,40.47000122070313,-3.1951264898259195,41.18999862670898,0.07715063080255713
3016,2004-05-06,39.5,40.5,38.5099983215332,40.5,6392500.0,-0.02637416078069943,2.9800033569335938,0.8849549157222768,24.374985098824553,29.819882463747202,1.2670350822917698,2.7646417733645734,2.6304414956106115,0.11695234600183113,13.011592249686736,2.0600013732910156,-1.8933368021674966,-2.3530000686645494,-5.35735512964051,0.6513549923114113,-3.855177599152533,-0.8508225381765655,2.25,30.555591530905506,-1.953681974318581,1.5021775304879807,5,0.7699985504150391,2.8049983978271484,2.2450008392333984,1.4050006866455078,2.479999542236328,3,0.08607598799693439,1.1951202870638296,40.56999969482422,5.390312436033421,40.400001525878906,1.0555532008081494,40.47000122070313,0.08607598799693439
3017,2004-05-07,39.77000045776367,40.11999893188477,39.16999816894531,39.25,4574600.0,0.006835454626928472,-1.7941029625432865,-0.5200004577636719,27.509275580583477,29.92631792704457,0.7568162639232412,2.2874332616033612,2.3742913278560493,-0.07348874167394825,12.363207061695592,0.9500007629394602,-1.9788784057597866,-1.8769996643066378,-4.858169018571715,1.1041696899584394,-3.3675843414391764,-0.38641498717409917,1.9799995422363281,38.88893467569792,7.839599169256729,1.4905846771325395,5,0.3599987030029297,2.5349979400634766,2.012500762939453,1.335000991821289,0.720001220703125,4,0.08624592068633463,2.9800033569335938,39.5,1.1951202870638296,40.56999969482422,5.390312436033421,40.400001525878906,0.08624592068633463
3018,2004-05-10,38.9900016784668,39.5099983215332,38.02999877929688,39.150001525878906,3930800.0,-0.019612742527505,2.363660402713641,-0.3076917433884752,31.04894127388586,30.593092794754632,1.3302490971293253,2.76167516543525,3.1593623061753036,0.7887282782424592,11.87753409437471,1.7400016784667898,-2.142435823922227,-2.3729986190795884,-5.220823881521191,0.4748266433620145,-3.79691125030039,-0.949085987858787,2.695198287963869,25.806521079271704,-7.112431205959666,1.4239126312208017,5,0.8999977111816406,3.0749969482421875,2.8124990463256836,2.114999771118164,2.4299964904785156,0,0.10335980009774004,-1.7941029625432865,39.77000045776367,2.9800033569335938,39.5,1.1951202870638296,40.56999969482422,0.10335980009774004
3019,2004-05-11,39.29999923706055,39.43999862670898,38.70000076293945,38.9900016784668,3782200.0,0.007950693645775164,1.5084829048777066,-1.9374865889421358,35.09012431377691,31.56566088420036,0.9737193656887513,2.214752649910338,2.8217148377993624,0.5714102064402198,11.715501394982098,0.7399978637695241,-2.1637322786237476,-1.84050102233887,-4.596970805162606,0.9159687604848656,-3.2187359137507343,-0.46226613092700575,2.238992681884767,34.139786048877205,-0.30175959490314597,1.3782348914118676,5,0.5900001525878906,2.7649993896484375,3.097501754760742,1.805002212524414,1.6599998474121094,1,0.06564890282801072,2.363660402713641,38.9900016784668,-1.7941029625432865,39.77000045776367,2.9800033569335938,39.5,0.06564890282801072
3020,2004-05-12,39.33000183105469,39.400001525878906,38.29999923706055,39.09000015258789,3065400.0,0.0007634247983865361,4.789469457411032,0.7742050600511912,27.32918849950771,30.871158371475733,0.9004542596746958,1.9649457781326234,2.7567485035492965,0.6035875161515634,12.132017247682485,1.1000022888183594,-2.054313107880823,-1.6069984436035156,-4.260116196945567,1.0461193097385362,-2.933557320274545,-0.2804395669324862,2.068630362304688,52.631676489121034,18.30176400016161,1.3265588766710263,5,0.55999755859375,2.734996795654297,3.6849985122680664,2.6099987030029297,1.5199966430664062,2,0.06051353019614503,1.5084829048777066,39.29999923706055,2.363660402713641,38.9900016784668,-1.7941029625432865,39.77000045776367,0.06051353019614503
3021,2004-05-13,39.13000106811523,39.70000076293945,38.95000076293945,39.09000015258789,3029700.0,-0.005085195871553205,-3.6875044703526214,0.1666693157434338,28.387083674810356,30.59426631615399,0.9407154179919175,1.9963715738755,2.8881145736707268,0.870505578185508,13.110481976681582,0.75,-1.8413477614362463,-1.6349992752075266,-4.288389960461529,1.0183914100464762,-2.9616946178345316,-0.3083039325805217,2.1338857886816456,52.63168461764439,17.036415166200086,1.3266953426270023,5,0.7599983215332102,2.61999893188478,4.017498970031745,3.1799983978271555,1.9099998474121165,3,0.07334523009311567,4.789469457411032,39.33000183105469,1.5084829048777066,39.29999923706055,2.363660402713641,38.9900016784668,0.07334523009311567
3022,2004-05-14,39.56999969482422,39.70000076293945,38.88000106811523,39.13000106811523,3390200.0,0.011244533981562332,1.342853717418454,10.999713904255422,36.484225296335175,31.139954912552724,0.27575201173466724,1.305931064245172,2.351908278102634,0.5035362704001898,14.066945246454438,0.8199996948242259,-1.6404795752142434,-0.9935007095336914,-3.3340385582495884,1.3470371391822056,-2.16376963389164,0.17676821482425709,1.5645316388726513,92.21551414976892,52.39011079512903,1.170268924357949,5,0.31999969482421875,1.9449996948242188,3.6750001907348633,2.9099998474121094,2.479999542236328,4,0.06090472241594025,-3.6875044703526214,39.13000106811523,4.789469457411032,39.33000183105469,1.5084829048777066,39.29999923706055,0.06090472241594025
3023,2004-05-17,39.63000106811523,39.849998474121094,38.5099983215332,39.31999969482422,3290400.0,0.0015163349444973218,2.573351915242082,0.7045507746460281,43.96887679333593,32.403319219414534,0.0939453396139811,1.0002948204884987,2.213433241799912,0.5273944996271354,14.514637698990104,1.3400001525878906,-1.5773096068872121,-0.7449993133544979,-2.6990016824118754,1.2090030557028797,-1.7220004978831867,0.2320018711741909,1.3803489634056447,85.80661198110818,41.562090025741156,0.97700118452869,5,0.25999832153321023,1.8349990844726634,3.729998588562019,2.849998474121101,2.2199974060058665,0,0.021700746585230135,1.342853717418454,39.56999969482422,-3.6875044703526214,39.13000106811523,4.789469457411032,39.33000183105469,0.021700746585230135
3024,2004-05-18,38.97999954223633,40.400001525878906,38.61000061035156,40.0,4887100.0,-0.016401753932877572,-1.0340938893259901,-3.2903094813265996,39.30434471086895,32.61078280465877,0.5826038388803738,1.5136796031997335,2.7793362642075294,1.257209564570573,15.809877156846477,1.7900009155273438,-1.5443534733610917,-1.2590007781982422,-3.2033083115605265,0.6853067551640422,-2.231154544879381,-0.28684701151710357,1.9111364391955874,32.38093162071778,-14.621590699791234,0.9721537666811415,5,0.2849998474121094,2.385000228881836,4.380000114440918,3.5,2.5800018310546875,1,0.06259616868556273,2.573351915242082,39.63000106811523,1.342853717418454,39.56999969482422,-3.6875044703526214,39.13000106811523,0.06259616868556273
3025,2004-05-19,38.2400016784668,39.400001525878906,38.04999923706055,38.97999954223633,7253000.0,-0.018984039827083965,-1.4107124610867774,0.7254877761446892,28.547301324641865,33.07437349641626,1.0698389219286497,2.1089910334021056,3.445535105541211,2.0740071937097895,16.889742197522583,1.3500022888183594,-1.4960484047879277,-1.838498687744142,-3.88895921460918,0.21196183912089595,-2.863728951176661,-0.813268424311623,2.5366888148797173,8.085202397900133,-37.80517846983779,1.0252302634325188,5,0.9749984741210938,3.0249977111816406,5.119997978210449,4.259998321533203,3.1499977111816406,2,0.07112963615630563,-1.0340938893259901,38.97999954223633,2.573351915242082,39.63000106811523,1.342853717418454,39.56999969482422,0.07112963615630563
3026,2004-05-20,37.31999969482422,38.5099983215332,37.31999969482422,38.5,6489600.0,-0.024058628223351697,-1.016946303300682,1.5945996102811544,19.906679283453542,32.22964057451293,1.8417696404488026,2.7834197566554053,4.30305965498917,3.0593729836317323,18.414244518114785,1.1899986267089844,-1.491057099324074,-2.512000656127931,-4.646899392153323,-0.3771019201025396,-3.579450024140627,-1.4445512881152354,3.3468231299603133,0.0,-41.90070345690128,1.0674493680126946,5,1.5400009155273438,3.5900001525878906,6.039999961853027,5.229999542236328,3.670001983642578,3,0.09458732069031717,-1.4107124610867774,38.2400016784668,-1.0340938893259901,38.97999954223633,2.573351915242082,39.63000106811523,0.09458732069031717
3027,2004-05-21,37.900001525878906,38.22000122070313,37.52000045776367,37.77000045776367,7596300.0,0.015541313928122191,-1.2222208766522984,-0.11017036821517473,29.570752617221544,32.06539739043911,1.0824433920545289,1.9979048645557285,3.6940788692632367,2.5336024240119954,20.021132838445876,0.9000015258789134,-1.5598594196411995,-1.7364988327026367,-3.8243202299599375,0.35132256455466404,-2.780409531331287,-0.6925881340739863,2.5660119111080064,18.831217085870268,-22.720130500936964,1.0439106986286497,5,0.9599990844726562,3.009998321533203,5.502497673034668,4.649997711181641,4.899997711181641,4,0.08284958478179427,-1.016946303300682,37.31999969482422,-1.4107124610867774,38.2400016784668,-1.0340938893259901,38.97999954223633,0.08284958478179427
3028,2004-05-24,37.4900016784668,38.5,37.38999938964844,38.25,7196400.0,-0.01081793749090365,-1.3124942879054593,-5.846092901787024,28.054303328797502,31.283639503219177,1.405047910890147,2.2300454274513584,4.067803725148778,2.9886551065325335,21.432475866919948,1.1100006103515625,-1.4368994332283194,-1.9609987258911161,-4.121893267582642,0.19989581580041005,-3.0414459967368828,-0.8805514550453495,2.7872509339903573,5.519541642102343,-34.369809658049775,1.0804472708457642,5,1.3699989318847656,3.4199981689453125,5.912497520446777,5.05999755859375,5.209999084472656,0,0.12163236474894279,-1.2222208766522984,37.900001525878906,-1.016946303300682,37.31999969482422,-1.4107124610867774,38.2400016784668,0.12163236474894279
3029,2004-05-25,40.36000061035156,40.650001525878906,37.91999816894531,37.9900016784668,13762200.0,0.07655371574798342,-1.1752963222454076,-3.1184265342896866,48.874603197966806,33.67757446971463,-1.4514084465984283,-0.6654056901053309,1.2247575779711113,0.17734256751469957,21.411395243186288,3.1599998474121094,-1.2932996487293806,0.9035001754760756,-1.2664979235009994,3.0734982744531507,-0.1814988740124619,1.9884992249646132,-3.0400009155273438,91.29126858661535,50.426588658357346,1.0849990494885369,5,-1.375,0.0,3.0424985885620117,2.1899986267089844,2.30999755859375,1,0.036917686849275544,-1.3124942879054593,37.4900016784668,-1.2222208766522984,37.900001525878906,-1.016946303300682,37.31999969482422,0.036917686849275544
3030,2004-05-26,44.81999969482422,45.099998474121094,40.36999893188477,41.0,18863600.0,0.11050542658636009,1.1598184969386567,1.6118149436406393,70.91194647908274,38.402559225744895,-5.644314735606621,-5.019688974278466,-3.1417226707434907,-4.189296432092604,21.886260797495243,4.739997863769531,-1.0266366529641004,5.1329992294311495,1.904703455282501,8.361295003579798,3.5188513423568253,6.747147116505474,-7.433399963378903,96.40104340322043,51.99205138584208,1.6141478870743224,5,-3.6100006103515625,-3.6100006103515625,-1.8274993896484375,-2.270000457763672,-2.479999542236328,2,-0.07273534903458878,-1.1752963222454076,40.36000061035156,-1.3124942879054593,37.4900016784668,-1.2222208766522984,37.900001525878906,-0.07273534903458878
3031,2004-05-27,45.11999893188477,45.5,44.2599983215332,45.20000076293945,14398200.0,0.006693423451656022,2.6470621234390603,-0.020942889383754718,70.98038617302392,42.235465989821414,-5.593493022165141,-5.2468858081500045,-3.380184882450166,-4.390848196666418,22.37942923144095,1.2400016784667969,-0.7865010833230031,5.215998458862309,1.1927753052710628,9.239221612453555,3.204386882066686,7.227610035657932,-7.424863250732429,95.31441381607054,48.1331651976668,2.0116115767956217,5,-3.7099990844726634,-3.7099990844726634,-2.394998550415046,-2.569999694824226,-2.75,3,-0.08266843152783121,1.1598184969386567,44.81999969482422,-1.1752963222454076,40.36000061035156,-1.3124942879054593,37.4900016784668,-0.08266843152783121
3032,2004-05-28,44.29999923706055,44.90999984741211,44.16999816894531,44.900001525878906,7136300.0,-0.01817375253182374,1.3871063010293547,7.4998569521273115,70.7583939737928,45.212079009872184,-4.50581846019692,-4.407943945330302,-2.4814400060065793,-3.4723377478093056,23.631663628865436,0.9500007629394602,-0.4966981814143949,4.240498733520511,-0.20975141378073658,8.690748880821758,2.015373659869887,6.465623807171134,-6.136571696777345,85.20344423392794,33.859468162124756,2.2251250736506245,5,-2.8899993896484375,-2.8899993896484375,-1.5999984741210938,-1.75,-2.6499977111816406,4,-0.0747177791331578,2.6470621234390603,45.11999893188477,1.1598184969386567,44.81999969482422,-1.1752963222454076,40.36000061035156,-0.0747177791331578
3033,2004-06-01,45.599998474121094,45.70000076293945,44.040000915527344,44.25,8402200.0,0.029345355743775947,1.1419310697866727,-2.249988873842085,72.85920918406185,48.94039728467139,-5.442224685217333,-5.590540977955733,-3.678227246497599,-4.666224688002401,24.72153231481669,1.6599998474121094,-0.14672018605435255,5.283998107910158,0.18941453200167757,10.378581683818638,2.736706319955921,7.831289895864394,-6.996376586254883,98.71462396560695,43.327498129586616,2.5472917879542396,6,-4.089998245239258,-4.089998245239258,-2.949997901916504,-3.049999237060547,-4.1999969482421875,1,-0.06140349409550094,1.3871063010293547,44.29999923706055,2.6470621234390603,45.11999893188477,1.1598184969386567,44.81999969482422,-0.06140349409550094
3034,2004-06-02,44.70000076293945,45.7599983215332,44.36999893188477,45.599998474121094,6177900.0,-0.019736792572315753,1.2786923690258314,-0.6666657247650426,68.32764426913903,53.360435389615525,-4.0739349333374335,-4.587061763645764,-2.676255201003471,-3.6663465961312056,25.29118693024922,1.3899993896484304,0.11289958582382553,4.169000434875485,-1.290382935324125,9.628383805075096,1.4393087497756767,6.898692119975294,-5.528668565067385,80.33399483069535,23.58219182676622,2.729691685099806,6,-3.160001754760742,-3.160001754760742,-2.1000003814697266,-2.1500015258789062,-3.299999237060547,2,-0.04474272854281891,1.1419310697866727,45.599998474121094,1.3871063010293547,44.29999923706055,2.6470621234390603,45.11999893188477,-0.04474272854281891
3035,2004-06-03,43.70000076293945,44.70000076293945,43.70000076293945,44.70000076293945,5983400.0,-0.02237136427140951,1.0,1.1111139368199756,64.78964594664264,58.34743168552542,-2.4786405041156456,-3.5210741069170695,-1.6450505634698942,-2.5754186540830517,26.5676268865736,1.0,0.3050224382501554,3.012500381469728,-2.6280355148636545,8.65303627780311,0.1922324333030403,5.832768329636416,-3.8698019527012733,0.0,-54.9070829467773,2.8202679481666904,6,-2.125001907348633,-2.160001754760742,-1.3200006484985352,-1.1500015258789062,-2.549999237060547,3,-0.023569852997980978,1.2786923690258314,44.70000076293945,1.1419310697866727,45.599998474121094,1.3871063010293547,44.29999923706055,-0.023569852997980978
3036,2004-06-04,42.900001525878906,44.0,42.31999969482422,44.0,8944600.0,-0.018306618377430306,2.0545502465685015,1.0999984741210938,60.53131671498778,61.787494363054996,-0.8983498749168106,-2.585874126546301,-0.8125055780646449,-1.689657358905464,26.497089049130203,1.6800003051757812,0.5897161843066101,2.042501068115236,-3.6520266527741327,7.737028789004604,-0.8047627923294485,4.88976492855992,-2.476822764511226,16.860525075545453,-31.950576173634467,2.847263860444685,6,-1.325002670288086,-1.3600025177001953,-0.3650016784667969,-0.3500022888183594,-2.3800010681152344,4,-0.013053644600763081,1.0,43.70000076293945,1.2786923690258314,44.70000076293945,1.1419310697866727,45.599998474121094,-0.013053644600763081
3037,2004-06-07,43.20000076293945,43.349998474121094,42.61000061035156,43.0,4198700.0,0.00699298896014211,1.9600140381930404,-0.18181912761220428,61.12149754837301,65.46162705411894,-0.4106680495629931,-2.7570881880381606,-1.0906315637759434,-1.9017583785386307,26.422739259301625,0.7399978637695312,1.0549465661276685,2.1710002899169893,-3.59181562728633,7.933816207120309,-0.7104076686846668,5.0524082485186455,-2.243140045555222,25.581436611128055,-17.783700745616684,2.8814079586016588,6,-1.3600025177001953,-1.6600017547607422,-0.6750011444091797,-0.6500015258789062,-2.7099990844726562,0,-0.01921300500917411,2.0545502465685015,42.900001525878906,1.0,43.70000076293945,1.2786923690258314,44.70000076293945,-0.01921300500917411
3038,2004-06-08,43.02000045776367,43.040000915527344,42.2400016784668,42.95000076293945,5054300.0,-0.004166673657334807,13.545359966708281,0.3499971389879647,62.96534794312327,67.02726535913632,0.7110280841177072,-2.3818067033980554,-0.9032937421169578,-1.6495023426169766,25.691041280008907,0.9599990844726562,1.7197519716205392,1.7895000457763643,-3.9549204966822984,7.533920588235027,-1.0827102254529635,4.661710317005692,-1.5828259799645465,22.159077362567814,-21.662091839000432,2.872210271229331,6,0.0449981689453125,-1.480001449584961,-0.7700004577636719,-0.470001220703125,-5.619998931884766,1,-0.0318456280173639,1.9600140381930404,43.20000076293945,2.0545502465685015,42.900001525878906,1.0,43.70000076293945,-0.0318456280173639
3039,2004-06-09,41.88000106811523,42.88999938964844,41.41999816894531,42.88000106811523,7034500.0,-0.026499288180335534,1.8823648208955939,-14.285776566757493,61.38923768100716,65.96918660379461,2.334848258699708,-1.0947373602207975,0.20096627874070094,-0.43867186554910376,24.73450988240085,1.6000022888183594,2.2905065919030534,0.5205005645751868,-5.156868003871864,6.1978691330222375,-2.3181837196483386,3.359184848798712,3.879997253417976,14.024467541952697,-32.89945872545734,2.8386842842235254,6,1.7099971771240305,-0.34000205993651633,0.0924987792968821,0.6699981689453196,-5.729999542236321,2,-0.011461306828899787,13.545359966708281,43.02000045776367,1.9600140381930404,43.20000076293945,2.0545502465685015,42.900001525878906,-0.011461306828899787
3040,2004-06-10,41.709999084472656,42.5,41.709999084472656,42.5,4231500.0,-0.0040592640713182915,1.0,0.7900009155273438,64.41234609708519,65.23940437313475,2.2543751031048487,-0.7771338347502592,0.3389641961416743,-0.20497413536292441,23.531932241006064,0.7900009155273438,2.967333232235113,0.23149871826171875,-5.365966984447098,5.828964420970536,-2.5672341330926898,3.0302315696161273,3.9631992340087905,11.24033758568277,-39.899905626326955,2.7987328513544085,6,1.8799991607666016,-0.1700000762939453,0.09749984741210938,0.8400001525878906,-7.00999832153321,3,-0.007432212069003685,1.8823648208955939,41.88000106811523,13.545359966708281,43.02000045776367,1.9600140381930404,43.20000076293945,-0.007432212069003685
3041,2004-06-14,42.0,42.34000015258789,41.61000061035156,41.709999084472656,4147400.0,0.006952791222555987,-1.9796029583495522,-0.3670893410721701,63.72155253636602,64.45753310230955,1.6486311939702034,-0.8865511749584414,0.03772235294145787,-0.42303848339854255,22.517347442064477,0.7299995422363281,3.317413604594975,0.3779996871948228,-5.11208465906919,5.868084033458835,-2.3670424859371835,3.123041860326829,3.588134315490727,30.05190359293036,-24.135252005852777,2.7450421731320067,6,1.5899982452392578,-0.46000099182128906,-0.22750091552734375,0.5499992370605469,-6.650001525878906,0,-0.020238058907645073,1.0,41.709999084472656,1.8823648208955939,41.88000106811523,13.545359966708281,43.02000045776367,-0.020238058907645073
3042,2004-06-15,41.97999954223633,42.43000030517578,41.709999084472656,42.150001525878906,4529400.0,-0.00047620137532555784,-1.0281641710051954,-0.5862118860329905,65.4295507779625,63.63201550163184,1.4582856001223803,-0.7133141397589782,0.01184559472876856,-0.342462807130012,21.432204835671527,0.720001220703125,2.9953607595078466,0.23749923706054688,-5.168090970007171,5.643089444128265,-2.465295866473312,2.9402943405944058,3.5247720503234916,34.56792739842797,-24.710600768450306,2.702795103533858,6,1.6099987030029297,-0.4400005340576172,-0.6925010681152344,0.3249988555908203,-8.709999084472656,1,-0.0347784445067405,-1.9796029583495522,42.0,1.0,41.709999084472656,1.8823648208955939,41.88000106811523,-0.0347784445067405
3043,2004-06-16,40.4900016784668,42.04999923706055,40.349998474121094,42.0,6776300.0,-0.03549304144871268,1.1118063930662407,8.882239425558174,50.49355020442094,61.650449494440934,2.399539694560957,0.8900495988313963,1.3899943398848649,1.1788247057094026,20.29004171874753,1.7000007629394531,2.5837044612149356,-1.2954986572265597,-6.643711261607514,4.052713947154395,-3.9696049594170333,1.378607644963914,4.933074445620733,5.511935192221625,-47.66343050243759,2.6741063021904763,6,2.0349979400634766,1.049997329711914,0.7274971008300781,1.8149967193603516,-6.900001525878906,2,0.0,-1.0281641710051954,41.97999954223633,-1.9796029583495522,42.0,1.0,41.709999084472656,0.0
3044,2004-06-17,41.41999816894531,41.70000076293945,40.25,40.4900016784668,5211200.0,0.02296854660228642,-1.0567388934130182,-0.6158924001546091,32.365122240574664,58.047724638211164,1.0676169999320635,0.16045073129041043,0.32795743165527824,0.29286893073140874,19.64517019669235,1.4500007629394531,2.228139522825842,-0.4875020980834961,-5.675162015918353,4.700157819751361,-3.081332057000921,2.106327860833929,3.80015484914356,51.999918619791664,4.114999528406422,2.5938299589174285,6,0.7050018310546875,0.12000083923339844,-0.44249916076660156,0.6450004577636719,-5.709999084472656,3,-0.09705448625732682,1.1118063930662407,40.4900016784668,-1.0281641710051954,41.97999954223633,-1.9796029583495522,42.0,-0.09705448625732682
3045,2004-06-18,40.959999084472656,41.849998474121094,40.84000015258789,41.16999816894531,4677000.0,-0.011105724403859152,-3.4889118714183986,-0.22580631929546788,28.77549280675933,54.519299759519114,1.227117624023073,0.8797801864658652,0.6594541527188582,0.7758397281459111,18.6086806044412,1.0099983215332031,1.6670169287182546,-1.0835010528564482,-6.001960729564857,3.8349586238519606,-3.5427308912106525,1.3757287854977562,3.961944752530883,32.56876078351771,-8.931785163007596,2.4592298383542057,6,0.8400001525878906,0.5799999237060547,0.017499923706054688,1.1049995422363281,-3.3600006103515625,4,-0.11743158364515571,-1.0567388934130182,41.41999816894531,1.1118063930662407,40.4900016784668,-1.0281641710051954,41.97999954223633,-0.11743158364515571
3046,2004-06-21,40.849998474121094,41.599998474121094,40.790000915527344,41.150001525878906,2369200.0,-0.0026855618361881772,-2.857148047229791,1.4285921889191644,31.02308250454176,51.175031421315644,1.1351139028576753,1.3363125089828642,0.6547555746046214,0.9082459719363669,17.142102024699753,0.80999755859375,1.1860776981820536,-1.3700016021728487,-5.804278657824554,3.0642754534788565,-3.5871401299987014,0.8471369256530039,3.7916287326622324,27.522861932476367,-8.100518638759624,2.2171385278258544,6,0.7950019836425781,0.6900005340576172,0.1275005340576172,1.2150001525878906,-4.319999694824212,0,-0.1505507451873649,-3.4889118714183986,40.959999084472656,-1.0567388934130182,41.41999816894531,1.1118063930662407,40.4900016784668,-0.1505507451873649
3047,2004-06-22,41.040000915527344,41.13999938964844,40.54999923706055,40.88999938964844,3604600.0,0.004651222729582738,2.3714441416893735,-0.5,21.42857142857143,46.55983403080989,0.6777684567410986,1.4689250300339438,0.3824573100829909,0.7600243195138319,15.654146321210321,0.5900001525878906,0.800504818167866,-1.3369991302490263,-5.327392660909446,2.6533944004113934,-3.3321958955792326,0.65819763508118,3.33812865884898,43.888958354084586,15.575082169906231,1.9951967653302096,6,0.529998779296875,0.4999980926513672,-0.220001220703125,1.0249977111816406,-3.770000457763672,1,-0.1386452805670737,-2.857148047229791,40.849998474121094,-3.4889118714183986,40.959999084472656,-1.0567388934130182,41.41999816894531,-0.1386452805670737
3048,2004-06-23,42.04999923706055,42.209999084472656,40.400001525878906,41.040000915527344,3669000.0,0.024610095004921728,1.7218048994553292,6.733253649356595,33.621738408784836,43.47455633389629,-0.5412082844209465,0.8622757195577293,-0.7249428665286715,-0.21914044419315815,14.082578815372631,1.80999755859375,0.5534321710358014,-0.5550006866455064,-3.8259216937656433,2.7159203204746305,-2.190461190205575,1.080459816914562,2.0804425628532,91.8367386658674,67.2071726362958,1.6354605035600676,6,-0.6749992370605469,-0.5100002288818359,-1.3474998474121094,0.0149993896484375,-3.7900009155273438,2,-0.20879902351005675,2.3714441416893735,41.040000915527344,-2.857148047229791,40.849998474121094,-3.4889118714183986,40.959999084472656,-0.20879902351005675
3049,2004-06-24,41.849998474121094,42.70000076293945,41.68999862670898,42.11999893188477,3776300.0,-0.004756260798292278,-2.4237351695599583,-0.2673276301626041,37.311364715030486,40.46333618033466,-0.38656208346162657,1.243375345321752,-0.597017371878195,-0.0024088524145611245,14.44037186690233,1.0100021362304759,0.2451518905780432,-0.8295013427734403,-3.949517898249269,2.2905152127023882,-2.3895096205113546,0.7305069349644739,2.047616817797831,63.04336648803927,33.84018856335469,1.5600082777379147,6,-0.3749980926513672,-0.3099994659423828,-1.1724987030029297,0.21500015258789062,-4.4099998474121165,3,-0.1973715322030648,1.7218048994553292,42.04999923706055,2.3714441416893735,41.040000915527344,-2.857148047229791,40.849998474121094,-0.1973715322030648
3050,2004-06-25,41.560001373291016,41.88999938964844,41.5,41.79999923706055,3087400.0,-0.006929441132701664,-1.166659602424448,0.8888794698992405,40.11798563579742,37.84071763582703,-0.13419139530694935,1.3456091492589266,-0.3726681436896655,0.2994495263260717,13.341386973418267,0.3899993896484375,-0.10868991760659696,-0.956498527526854,-3.943454319513741,2.0304572644600327,-2.4499764235202974,0.5369793684665893,2.118757001112776,50.43479270430613,18.85779024434705,1.4934778959934434,6,-0.08500099182128906,-0.020002365112304688,-1.2450017929077148,0.5049972534179688,-4.880001068115234,4,-0.14076039690840647,-2.4237351695599583,41.849998474121094,1.7218048994553292,42.04999923706055,2.3714441416893735,41.040000915527344,-0.14076039690840647
3051,2004-06-28,41.38999938964844,42.0,41.150001525878906,41.79999923706055,2908300.0,-0.004090519201759069,1.098758106217946,1.7083479034873001,36.390962434110406,34.61420781984347,-0.06684734467958009,1.287870857297932,-0.24488545397271366,0.4603260720838662,11.986918140049182,0.8499984741210938,-0.3752910537250287,-0.9400005340576172,-3.6996419927769963,1.819640924661762,-2.3198212634173103,0.43982019530207594,2.0830334822911283,43.04339965933083,10.265662071961074,1.3798207293596902,6,0.08500099182128906,0.14999961853027344,-1.1499996185302734,0.6749992370605469,-5.079998016357422,0,-0.09156803506682865,-1.166659602424448,41.560001373291016,-2.4237351695599583,41.849998474121094,1.7218048994553292,42.04999923706055,-0.09156803506682865
3052,2004-06-29,40.9900016784668,41.599998474121094,40.91999816894531,41.599998474121094,4539900.0,-0.009664114933079171,1.2295209090283727,1.487797616278529,35.2256170152277,32.917770798822,0.19886358854091668,1.5043037490572146,0.07416946517046341,0.8548472076154283,10.684948593445649,0.6800003051757812,-0.6999743023972087,-1.1744983673095675,-3.831805808230513,1.482809073611378,-2.50315208777004,0.15415535315090523,2.2896492211563952,25.652189056459196,-8.118902818608728,1.3286537204604711,6,0.4849987030029297,0.5849971771240234,-1.105001449584961,0.7199974060058594,-7.090000152587891,1,-0.10880709237718522,1.098758106217946,41.38999938964844,-1.166659602424448,41.560001373291016,-2.4237351695599583,41.849998474121094,-0.10880709237718522
3053,2004-06-30,42.79999923706055,43.08000183105469,41.0,41.70000076293945,5185900.0,0.04415705012143478,1.5060207739681957,-1.8032856597897529,56.10078904604156,35.55506711054055,-1.3957831244710164,-0.554655723820261,-1.790959934883361,-0.9525525141644664,9.178199898634588,2.0900001525878906,-0.9992929191091804,0.7754991531372042,-1.364363284820321,2.9153615910947295,-0.2944320658415549,1.8454303721159633,0.29787260858525144,87.03693892256177,48.67085684492888,1.0699312189787624,6,-1.05999755859375,-1.2250003814697266,-2.914999008178711,-1.0900001525878906,-9.59000015258789,2,-0.12920558125871284,1.2295209090283727,40.9900016784668,1.098758106217946,41.38999938964844,-1.166659602424448,41.560001373291016,-0.12920558125871284
3054,2004-07-01,42.70000076293945,43.20000076293945,41.900001525878906,42.97999954223633,3896500.0,-0.002336412988402703,2.6111028694951894,-0.2545446979102366,56.62652632783052,38.64962639065956,-1.2238196604172131,-0.6452574240685109,-1.6935875019048865,-0.8513097218897627,7.5933846147106205,1.2999992370605469,-1.3374340263180713,0.7755006790161119,-0.9925372306451905,2.5435385886774142,-0.10851827581453932,1.659519633846763,-2.450000762939453,78.07020038849636,34.77449822659324,0.884018954830652,7,-0.8999996185302734,-0.8600025177001953,-2.815000534057617,-0.9900016784667969,-10.58000183105468,3,-0.10398131995491333,1.5060207739681957,42.79999923706055,1.2295209090283727,40.9900016784668,1.098758106217946,41.38999938964844,-0.10398131995491333
3055,2004-07-02,42.66999816894531,44.0,41.0,43.400001525878906,10719600.0,-0.0007026368491351853,2.1088077985840163,2.60716621253406,54.64631735779257,41.27443026324299,-1.034537606928339,-0.7340095957382857,-1.6585542448217723,-0.8125603558113568,6.174107311918795,3.0,-1.2966756701560556,0.7969982147216825,-0.8055405739640236,2.3995370034073886,-0.004271179621170518,1.5982676090645356,-2.3609981536865234,56.818148039890815,11.357799047634728,0.8012693943428517,7,-0.4699974060058594,0.33500099182128906,-2.99749755859375,-0.9599990844726562,-9.329998016357422,4,-0.12256854386374605,2.6111028694951894,42.70000076293945,1.5060207739681957,42.79999923706055,1.2295209090283727,40.9900016784668,-0.12256854386374605
3056,2004-07-06,42.34000015258789,42.40999984741211,41.849998474121094,42.0,2877700.0,-0.0077337246430347895,1.3333412806268825,-0.46575149190556314,52.39362457642594,44.71499172411571,-0.5263021706545032,-0.47233336201561826,-1.353046762065624,-0.48139387406402534,5.625830671068106,0.8199996948242188,-1.1043321404443986,0.4950002670288072,-1.0505398078205914,2.0405403418782058,-0.2777697703958921,1.2677703044535065,-1.8833601379394551,46.10393309916721,-0.7039035209419069,0.7727700374247004,7,-0.1399993896484375,0.6649990081787109,-1.1300010681152344,-0.6300010681152344,-8.720001220703118,1,-0.13367973138909306,2.1088077985840163,42.66999816894531,2.6111028694951894,42.70000076293945,1.5060207739681957,42.79999923706055,-0.13367973138909306
3057,2004-07-07,42.36999893188477,42.77999877929688,42.060001373291016,42.34000015258789,2645400.0,0.0007085210011519294,-1.4406843221435093,0.08823166421705464,65.51155427139794,48.25830459773939,-0.38867379721592954,-0.5983813680593002,-1.393507787265598,-0.5256856824801943,5.146470309680195,0.7199974060058665,-0.815443212652113,0.5664991378784237,-0.8663080848435101,1.9993063606003574,-0.1499044734825432,1.2829027492393905,-1.771624517822275,45.66663106282576,-6.101933581928009,0.716403611360966,7,0.09000015258788352,0.6350002288818288,-0.9599990844726634,-0.6599998474121165,-9.079998016357429,2,-0.14302567173381298,1.3333412806268825,42.34000015258789,2.1088077985840163,42.66999816894531,2.6111028694951894,42.70000076293945,-0.14302567173381298
3058,2004-07-08,41.650001525878906,42.43000030517578,41.52000045776367,42.11000061035156,2405300.0,-0.016993094740534564,-1.5277730682829653,-15.333926754828514,51.96584373410539,49.88658004430327,0.30018462019887693,0.014457905250907288,-0.6728896172257564,0.18398976360515462,4.7343798974238105,0.9099998474121094,-0.5623399637339759,-0.08499832153320597,-1.3989951614538967,1.2289985183874848,-0.7419967414935513,0.5720000984271394,-0.9155620883789055,21.666717529296875,-28.83031503539746,0.6569984199603451,7,0.80999755859375,1.3549976348876953,-0.24000167846679688,0.05999755859375,-9.280002593994134,3,-0.18607442295493304,-1.4406843221435093,42.36999893188477,1.3333412806268825,42.34000015258789,2.1088077985840163,42.66999816894531,-0.18607442295493304
3059,2004-07-09,41.400001525878906,41.95000076293945,41.38000106811523,41.95000076293945,2367700.0,-0.00600240074048175,1.0727290382094739,1.1956528950292737,53.90073656230342,51.417996813915046,0.5360065785713672,0.23890239347099396,-0.39453502658475514,0.41923518366208157,4.853616633102818,0.5699996948242259,-0.2438788634976845,-0.3109983444213853,-1.6313627356068139,1.0093660467640433,-0.971180540014096,0.34918385117132544,-0.534939665878909,13.333384195963541,-37.802581476701384,0.6601821955927135,7,1.05999755859375,1.6049976348876953,0.10999870300292969,0.30999755859375,-8.650001525878906,4,-0.19782613863641352,-1.5277730682829653,41.650001525878906,-1.4406843221435093,42.36999893188477,1.3333412806268825,42.34000015258789,-0.19782613863641352
3060,2004-07-12,41.400001525878906,41.58000183105469,40.84000015258789,41.40999984741211,2033600.0,0.0,3.228553367265752,0.018178791640946323,54.972910777330306,53.48265774093949,0.5709671066454831,0.2260785389410387,-0.3643062793497762,0.3963472379480919,5.129897804227117,0.7400016784667969,-0.10881514347880028,-0.29549846649170064,-1.6231702823541454,1.0321733493707441,-0.959334374422923,0.36833744143952174,2.5999984741210938,28.86607060341071,-24.213461782361446,0.663835907931223,7,1.019998550415039,1.0749988555908203,0.1399974822998047,0.30999755859375,-8.39000320434571,0,-0.22415464376718097,1.0727290382094739,41.400001525878906,-1.5277730682829653,41.650001525878906,-1.4406843221435093,42.36999893188477,-0.22415464376718097
3061,2004-07-13,41.150001525878906,41.95000076293945,40.810001373291016,41.400001525878906,2746300.0,-0.006038647120428897,-1.4516107861555247,25.004196871423122,50.983907267865995,55.23357888012151,0.8754010318170202,0.431243820479537,-0.10473490786095851,0.6428498229255268,5.375649417626692,1.1399993896484375,-0.011377112439909354,-0.5029985427856474,-1.8439807117095697,0.8379836261382749,-1.173489627247612,0.16749254167631733,2.7867984771728516,17.258913719954315,-35.45542809518779,0.6704910844619627,7,1.2549991607666016,0.9749984741210938,0.4074974060058594,0.55999755859375,-7.25,1,-0.18979346497422045,3.228553367265752,41.400001525878906,1.0727290382094739,41.400001525878906,-1.5277730682829653,41.650001525878906,-0.18979346497422045
3062,2004-07-14,40.52000045776367,41.15999984741211,40.400001525878906,40.900001525878906,3254800.0,-0.015309867430236435,-1.4516117123713306,1.5200042724609375,35.3166862893259,52.92423412937533,1.5999757668976713,0.9973941069722656,0.5144966625033902,1.2701253262442052,5.689229668352852,0.7599983215332031,0.06329887815182644,-1.059999656677249,-2.482509461565762,0.36251014821126404,-1.771254559121509,-0.3487447542329889,3.2917276000976585,5.911280987387062,-40.125381097590704,0.7112549024442578,7,1.6800003051757812,1.6049995422363281,1.0374984741210938,1.1899986267089844,-5.520000457763672,2,-0.17028631411470907,-1.4516107861555247,41.150001525878906,3.228553367265752,41.400001525878906,1.0727290382094739,41.400001525878906,-0.17028631411470907
3063,2004-07-15,40.4900016784668,41.25,39.93000030517578,40.47999954223633,4611300.0,-0.0007403449890911462,-1.3783765207230738,-0.026321337148019878,36.5079401121554,50.68883566096699,1.4168378275754492,1.0829144744730996,0.556366531465315,1.290170905323933,5.5756894006779,1.3199996948242188,0.18248300550016694,-1.089998435974124,-2.512508240862637,0.33251136891438904,-1.801253338418384,-0.3787435335298639,3.117022787475591,27.722833979502614,-15.494934273793621,0.7112549024442578,7,1.4749984741210938,1.4749984741210938,1.1999969482421875,1.2199974060058594,-5.970001220703125,3,-0.1778216958377783,-1.4516117123713306,40.52000045776367,-1.4516107861555247,41.150001525878906,3.228553367265752,41.400001525878906,-0.1778216958377783
3064,2004-07-16,37.400001525878906,37.400001525878906,34.93000030517578,35.049999237060554,11912600.0,-0.07631514014560292,1.102126651072416,234.95003813882462,23.46936342665245,47.22472966861808,4.107967448481013,4.064704234811714,3.6248331027661465,4.362367576132705,6.285683086454577,5.560001373291016,0.27276373427990563,-3.978998756408693,-6.3298353875980595,-1.6281621252193261,-5.154417072003376,-2.8035804408140095,5.912861007202153,35.18520027974445,-6.825556986822868,1.1754183155946845,7,1.4549980163574219,2.0649986267089844,4.902497291564941,4.30999755859375,-2.200000762939453,4,-0.13449204248063007,-1.3783765207230738,40.4900016784668,-1.4516117123713306,40.52000045776367,-1.4516107861555247,41.150001525878906,-0.13449204248063007
3065,2004-07-19,36.150001525878906,37.15999984741211,35.599998474121094,36.150001525878906,25108500.0,-0.033422458529448584,-1.8363503953391593,0.0,20.627783513134688,43.69519177269683,4.845388807578139,5.202615672742525,4.832850048911617,5.587593655840955,7.14918786608352,1.8000030517578125,-0.0017834678584236485,-4.988498878479007,-8.305460655106671,-1.6715371018513423,-6.646979766792839,-3.3300179901651745,6.324574784411624,17.378933634596585,-23.4890819614429,1.658480888313834,7,2.704998016357422,3.3149986267089844,6.414997100830078,5.55999755859375,-0.37000274658203125,0,-0.09405259702257351,1.102126651072416,37.400001525878906,-1.3783765207230738,40.4900016784668,-1.4516117123713306,40.52000045776367,-0.09405259702257351
3066,2004-07-20,34.700000762939446,35.209999084472656,34.049999237060554,34.810001373291016,26356300.0,-0.0401106694809249,1.5494613288618582,-100.0,18.455341230055126,38.46672365699208,5.696761974961753,6.501590244559189,6.257647588559777,7.0044566553410235,8.20499486518657,2.1000022888183523,-0.34410295413866265,-6.130999755859385,-10.525746355525392,-1.7362531561933778,-8.328373055692389,-3.9336264560263814,7.020117946839612,9.027798013920277,-32.37012340214507,2.1973732998330044,7,3.539999008178718,4.324998855590827,7.864997863769538,7.00999832153321,2.099998474121101,1,-0.04870323931552245,-1.8363503953391593,36.150001525878906,1.102126651072416,37.400001525878906,-1.3783765207230738,40.4900016784668,-0.04870323931552245
3067,2004-07-21,35.349998474121094,35.61000061035156,34.84999847412109,35.0,9396200.0,0.01873192210058572,-1.3384626219232778,-3.181786655569222,7.718467347943644,33.5503485029741,4.410017356713098,5.695464506826752,5.580775794959131,6.33115134843446,9.03237077945007,0.9099998474121165,-0.6888934212675935,-5.196501922607425,-10.22524948702101,-0.16775435819383944,-7.710875704814214,-2.6821281404006356,5.449705898931747,18.055543045939995,-16.843577887544587,2.5143737822067926,7,2.6500015258789062,3.6750011444091797,7.215000152587891,6.3600006103515625,1.4099998474121094,2,-0.04101830299380904,1.5494613288618582,34.700000762939446,-1.8363503953391593,36.150001525878906,1.102126651072416,37.400001525878906,-0.04101830299380904
3068,2004-07-22,33.27000045776367,35.310001373291016,32.799999237060554,35.20000076293945,13879300.0,-0.05884011615672746,1.3348840510281867,-5.514310626702997,6.302102999011623,28.261611440386126,5.784618698206117,7.466786881090243,7.634321423961211,8.375510058757555,10.9726116906292,2.5499992370605398,-1.0840627621179308,-6.837499999999999,-12.76605637858841,-0.9089436214115878,-9.801778189294204,-3.873221810705793,6.719739298970097,10.217412757502164,-18.426863193092412,2.9642781892942067,7,4.104999542236328,5.129999160766602,9.294998168945312,8.439998626708984,4.020000457763672,3,0.05199878324115348,-1.3384626219232778,35.349998474121094,1.5494613288618582,34.700000762939446,-1.8363503953391593,36.150001525878906,0.05199878324115348
3069,2004-07-23,33.59000015258789,33.610000610351555,31.85000038146973,33.27000045776367,18460100.0,0.009618265416931893,8.777762471919964,-0.16580292446900607,9.025244159772711,23.15631514954639,4.738577278523373,6.847304968006426,7.281048698434503,8.00332712812859,12.79603064471545,1.7600002288818253,-1.6196530836230352,-6.1045003890991225,-12.64155413982379,0.43255336162554414,-9.373027264461456,-2.835973513736789,5.393175931391632,32.76836056723329,7.3703111515411095,3.2685268753623347,7,3.310000419616699,4.335000038146973,8.442499160766602,8.119998931884766,2.4099998474121094,4,0.027686820510601562,1.3348840510281867,33.27000045776367,-1.3384626219232778,35.349998474121094,1.5494613288618582,34.700000762939446,0.027686820510601562
3070,2004-07-26,35.709999084472656,36.02999877929688,34.200000762939446,34.5,14947400.0,0.06311398994505324,-1.0220999831394366,3.7812507450587702,24.24240268588072,20.18503686265914,1.9294764141709777,4.497137788365691,5.150758069585578,5.8394300840791615,14.247749998696651,2.4399986267089915,-1.997322340043695,-3.6920013427734375,-10.398904666729173,3.014901981182298,-7.045453004751309,-0.33854968079556613,2.1318688871052984,92.34450197419768,66.69192409802234,3.3534516619778683,7,0.840001106262207,2.215001106262207,6.122500419616699,6.0,0.020000457763671875,0,-0.014281667169097179,8.777762471919964,33.59000015258789,1.3348840510281867,33.27000045776367,-1.3384626219232778,35.349998474121094,-0.014281667169097179
3071,2004-07-27,37.599998474121094,37.70000076293945,35.97999954223633,36.349998474121094,10260500.0,0.05292633542716163,1.372407987161611,1.033058632887129,33.80854352810226,20.0174654447454,-0.5778107617660027,2.4334046009282204,3.278664357326903,3.9009083707417744,15.519207855361117,1.9900016784667969,-2.36401068529689,-1.61250190734863,-8.297032182587657,5.072028367890397,-4.954767044968143,1.7297632302708834,-5.749998092651364,98.2905592769682,72.06444487628286,3.342265137619514,7,-1.0499982833862305,0.32500171661376953,4.070000648498535,4.1100006103515625,0.6800003051757884,1,-0.048404249167107505,-1.0220999831394366,35.709999084472656,8.777762471919964,33.59000015258789,1.3348840510281867,33.27000045776367,-0.048404249167107505
3072,2004-07-28,36.52999877929688,37.599998474121094,36.0099983215332,37.599998474121094,7592900.0,-0.028457439846989896,1.9719637496702247,-0.8559997558593693,33.02385704492393,19.630345103941906,-0.1489801854236319,3.322485628959676,4.340320774869774,4.90018304479505,16.679913033812184,1.5900001525878906,-2.805343426666937,-2.459501457214351,-9.191760192033279,4.272757277604576,-5.825630824623815,0.9066279101951125,-4.562998390197759,79.99996739575211,50.999601803248034,3.3661293674094632,7,-1.7549982070922923,1.3950014114379812,5.062500953674309,5.180000305175774,2.229999542236321,2,0.007391198105286767,1.372407987161611,37.599998474121094,-1.0220999831394366,35.709999084472656,8.777762471919964,33.59000015258789,0.007391198105286767
3073,2004-07-29,37.27000045776367,37.40999984741211,36.290000915527344,36.75,6194000.0,0.020257369372981726,1.8,-0.48598187483511557,36.73730841063793,21.104561213273627,-1.5575680623165127,2.262971932496754,3.598468363437007,4.102462025020344,17.33803972330648,1.1199989318847656,-3.2280426322632465,-1.4429998397827148,-7.967342016352035,5.081342336786605,-4.705170928067375,1.8191712485019451,-5.188340061187745,92.64956791220328,59.1200164301964,3.2621710882846617,7,-2.494999885559082,0.6549997329711914,4.284998893737793,4.269998550415039,1.7900009155273438,3,-0.013683985241922159,1.9719637496702247,36.52999877929688,1.372407987161611,37.599998474121094,-1.0220999831394366,35.709999084472656,-0.013683985241922159
3074,2004-07-30,38.2599983215332,38.7400016784668,37.70000076293945,38.7400016784668,7422300.0,0.026562861594043863,3.333306842565366,-0.9230825661152477,40.519310414887656,23.314730869023954,-2.696290164864898,0.973180518269352,2.639040168174745,3.0616720271766624,17.676929128481405,1.470001220703125,-3.517673015918973,-0.2310018539428711,-6.4804953234516915,6.018491615565949,-3.3557485886972813,2.893744880811539,-6.065971117630006,89.42724096614333,53.0230827416914,3.124746734754412,7,-2.9649972915649414,-0.33499813079833984,3.1975011825561523,3.280000686645508,0.7400016784667969,4,-0.02535278224149662,1.8,37.27000045776367,1.9719637496702247,36.52999877929688,1.372407987161611,37.599998474121094,-0.02535278224149662
3075,2004-08-02,37.43999862670898,38.290000915527344,37.36000061035156,38.27000045776367,5242700.0,-0.02143229824353443,1.1379249866266783,1.7291583883016917,39.171032340316536,25.61647432571967,-1.8707950399996776,1.4559176667569744,3.5045673364978143,3.8358146433641807,18.81693689393915,0.9300003051757812,-3.873204006088642,-0.7895015716552791,-6.7329143115815455,5.153911168270987,-3.761207941618416,2.1822047983078576,-4.984132443823235,52.898476610118635,13.491250211258915,2.9717063699631336,8,-2.1449975967407156,0.485001564025886,4.0675010681152415,4.100000381469734,2.340000152587905,0,-0.0384615031925164,3.333306842565366,38.2599983215332,1.8,37.27000045776367,1.9719637496702247,36.52999877929688,-0.0384615031925164
3076,2004-08-03,36.68000030517578,37.36000061035156,36.47999954223633,37.099998474121094,4612500.0,-0.02029910121286782,-1.1463448673694396,0.5060207739681912,38.876007464080274,29.078423227512626,-0.894459248516192,1.8658021478959625,4.331859513871628,4.556726994235582,20.153122419092163,0.9599990844726491,-3.8671834940737924,-1.2664999008178697,-6.917632928673861,4.384633127038121,-4.092066414745865,1.5590666131101258,-3.9727687024667944,24.542167024847203,-18.312984338064496,2.825566513927996,8,-1.3849992752075195,1.244999885559082,4.8274993896484375,4.85999870300293,2.6699981689453125,1,-0.02589969343062959,1.1379249866266783,37.43999862670898,3.333306842565366,38.2599983215332,1.8,37.27000045776367,-0.02589969343062959
3077,2004-08-04,36.310001373291016,36.47999954223633,35.70000076293945,35.75,4024900.0,-0.01008721179951999,-1.3636332109932665,-1.3333424159854677,38.12499295581105,32.614299889379225,-0.4179109410603843,1.853556058117448,4.74754228194594,4.898983023559566,21.392401794730944,0.9799995422363281,-3.7115571793409288,-1.3334989547729492,-6.624351145587248,3.9573532360413495,-3.978925050180102,1.3119271406342037,-3.3614589675517195,20.065803508014625,-23.683008781517984,2.6454260954071507,8,-1.015000343322754,1.6149988174438477,5.197498321533203,5.229997634887695,3.1599998474121165,2,0.054254952671386025,-1.1463448673694396,36.68000030517578,1.1379249866266783,37.43999862670898,3.333306842565366,38.2599983215332,0.054254952671386025
3078,2004-08-05,33.900001525878906,36.47999954223633,31.75,36.349998474121094,25944600.0,-0.06637289331486673,2.490775749215242,-4.374983821636093,39.65720461894265,36.017851051509226,2.3365675912569586,3.8505977794103217,7.189381001231254,7.265986234590869,23.60285232419148,4.729999542236328,-3.4308987718027097,-3.3559988021850558,-8.545581722914037,1.833584118543925,-5.950790262549546,-0.7612073418205654,4.840000152587891,30.758240480859122,-13.492436513679259,2.594791460364492,8,1.3449993133544922,3.9749984741210938,7.624998092651367,7.639997482299805,5.0,3,0.1433627308820098,-1.3636332109932665,36.310001373291016,-1.1463448673694396,36.68000030517578,1.1379249866266783,37.43999862670898,0.1433627308820098
3079,2004-08-06,33.209999084472656,33.25,31.25,32.5,22946600.0,-0.02035405340260854,4.063285271422639,-0.28979590565696955,41.0146586100972,37.881435043088835,3.31567711730883,4.106087126113891,7.811338075302615,7.923712002204297,25.91527714560385,2.6500015258789062,-3.1322955273078534,-3.6365011215209933,-8.741080796344846,1.4680785533028597,-6.18879095893292,-1.0842112841090668,5.390202560424804,27.840892465648764,-18.99059496841771,2.552289837411926,8,1.7850017547607422,4.415000915527344,8.447501182556152,8.329999923706055,5.850002288818359,4,0.1761518352932907,2.490775749215242,33.900001525878906,-1.3636332109932665,36.310001373291016,-1.1463448673694396,36.68000030517578,0.1761518352932907
3080,2004-08-09,32.11999893188477,33.43000030517578,32.049999237060554,33.049999237060554,8510200.0,-0.03282144482495675,-1.579441984498764,-1.3098612737881605,41.93749043344999,38.78465136590525,4.294494155139525,4.706511193697963,8.675442916893324,8.981795088539734,27.881680849345518,1.3800010681152273,-2.5612401330072245,-4.262501144409171,-9.311086198621922,0.7860839098035761,-6.786793671515547,-1.7382086173027957,6.186194647216787,14.238933633015039,-35.83056561880705,2.524292527106374,8,2.8750019073486257,5.505001068115227,9.700000762939446,9.420000076293938,6.620002746582024,0,0.21419680251874507,4.063285271422639,33.209999084472656,2.490775749215242,33.900001525878906,-1.3636332109932665,36.310001373291016,0.21419680251874507
3081,2004-08-10,33.34000015258789,33.560001373291016,32.130001068115234,32.130001068115234,8064700.0,0.03798260464735104,-1.3636386564689118,-1.3010738574370164,43.934825524175665,39.99698119693322,2.6894929092268995,3.0265783071775516,7.229394082271412,7.718125130723834,30.246980360064647,1.440002441406243,-1.9734392686978879,-2.6519998550415025,-7.343468755909669,2.0394690458266638,-4.997734305475589,-0.3062654046074158,4.683945683349606,39.961765497482524,-13.57246111303521,2.345734450434083,8,1.6550006866455078,3.674999237060547,9.262499809265137,8.19999885559082,5.299999237060547,1,0.1931613256519169,-1.579441984498764,32.11999893188477,4.063285271422639,33.209999084472656,2.490775749215242,33.900001525878906,0.1931613256519169
3082,2004-08-11,33.61999893188477,33.790000915527344,32.630001068115234,32.90999984741211,4121600.0,0.008398283683725527,1.2095170970601485,0.5867765468451542,51.184829227044546,41.602261287645064,2.1828510785866726,2.3222047076080443,6.7483757726785925,7.4082564611114705,32.355300115182914,1.1599998474121094,-1.6677579768212922,-2.027000999450678,-6.3138236997037325,2.259821700802373,-4.170412349577205,0.11641035067584937,4.132989070615224,45.31547111515368,-13.132189175823783,2.143411350126526,8,1.3750019073486257,3.3950004577636648,8.982501029968255,7.920000076293938,4.720001220703118,2,0.17043425711718463,-1.3636386564689118,33.34000015258789,-1.579441984498764,32.11999893188477,4.063285271422639,33.209999084472656,0.17043425711718463
3083,2004-08-12,33.290000915527344,34.0,33.150001525878906,34.0,4049400.0,-0.009815527270718105,1.3943649864067655,-0.99999999999999,48.985117255523114,42.542906492160114,2.1108983569665156,2.1978232375264852,6.827465792873085,7.709994562254693,34.162109685364584,0.8499984741210938,-1.6304871426135108,-1.9969989776611357,-5.747053292766999,1.753055337444728,-3.872026135214064,-0.1219718201082074,4.202867566872655,74.1818514737216,11.970151480372962,1.875027157552931,8,1.4799995422363281,3.549999237060547,9.442498207092285,8.249998092651367,5.0,3,0.1856413377956163,1.2095170970601485,33.61999893188477,-1.3636386564689118,33.34000015258789,-1.579441984498764,32.11999893188477,0.1856413377956163
3084,2004-08-13,32.36999893188477,33.25,32.169998168945305,33.25,3690400.0,-0.02763598553142299,1.4545466367849238,1.2394397223326534,37.702501323767564,42.37973637921023,2.355216523770032,2.8687508768845262,7.5097101527790215,8.599612755998983,33.62925651367995,1.1200027465820384,-1.5268786197706135,-2.6655008316039996,-6.492768164925565,1.1617665017175653,-4.579134498264786,-0.7518671649432136,4.873154811219223,16.410234339695783,-40.25531068913879,1.9136336666607827,8,1.9350013732910085,4.230001449584954,10.362500190734856,9.170000076293938,6.229999542236321,4,0.20173008370296897,1.3943649864067655,33.290000915527344,1.2095170970601485,33.61999893188477,-1.3636386564689118,33.34000015258789,0.20173008370296897
3085,2004-08-16,32.75,32.86999893188477,31.459999084472656,31.5,3528200.0,0.011739298135747589,-1.1202976033408778,-1.4204528213553544,29.908870767408345,41.38338785735779,1.3856973624938362,2.3409939304727203,6.923702980483839,8.160791516486,33.147121843650304,1.4099998474121165,-1.546279717160516,-2.115499687194827,-6.03525469739936,1.804255323009702,-4.07537719229709,-0.1556221820925643,4.253427593379833,50.78741931317452,-0.5875255137973525,1.9598775051022648,8,1.114999771118164,3.8500003814697266,9.982499122619629,8.789999008178711,5.299999237060547,0,0.192671797657741,1.4545466367849238,32.36999893188477,1.3943649864067655,33.290000915527344,1.2095170970601485,33.61999893188477,0.192671797657741
3086,2004-08-17,33.009998321533196,33.130001068115234,32.5,32.950000762939446,3156600.0,0.0079388800468152,3.1999643965208326,0.047998046875,34.36944501567031,40.9661047528977,0.6150403721562441,2.053159702563754,6.482262670663069,7.847837585145065,32.05838055236484,0.6300010681152344,-1.7230753561112948,-1.7710012435913143,-5.7776790083802325,2.235676521197604,-3.7743401259857734,0.23233763880314484,3.763292168111441,61.0235700146878,12.721348752176247,2.003338882394459,8,0.855001449584968,3.5900020599365305,9.43750190734864,8.530000686645515,4.780002593994148,1,0.17358387301691525,-1.1202976033408778,32.75,1.4545466367849238,32.36999893188477,1.3943649864067655,33.290000915527344,0.17358387301691525
3087,2004-08-18,33.900001525878906,33.93000030517578,33.009998321533196,33.150001525878906,3206400.0,0.02696162525295076,1.2716166829930098,12.500508646998982,35.23225689328508,40.47444389449131,-0.7294854763891436,1.1056434736114227,5.407747100542821,6.902171545693214,31.051909664980652,0.9200019836425852,-1.8128822137114753,-0.8084981918334933,-4.82428913066159,3.2072927469946038,-2.8163936612475453,1.1993972775805588,2.652357344179947,96.06305361900499,51.165794248433386,2.007895469414049,8,-1.2750015258789062,2.3499984741210938,8.364998817443848,7.639997482299805,4.379997253417976,2,0.13982293954031433,3.1999643965208326,33.009998321533196,-1.1202976033408778,32.75,1.4545466367849238,32.36999893188477,0.13982293954031433
3088,2004-08-19,35.0,35.900001525878906,33.5,33.90999984741211,7480100.0,0.03244833110940615,-1.513090803782742,1.4533335367838542,35.850702291699136,39.90067097022485,-1.851773831270954,0.14956591514652473,4.138016929379823,5.745954750891698,28.938679613240975,2.4000015258789062,-1.833498642112005,0.20500030517577983,-3.75445971857998,4.164460328931536,-1.7747297067020966,2.1847303170536563,1.3402645152565,79.72970650903842,38.79361505661278,1.9797300118778782,8,-1.3199996948242188,1.25,7.162500381469727,6.539999008178711,3.0,3,0.09542857578822539,1.2716166829930098,33.900001525878906,3.1999643965208326,33.009998321533196,-1.1202976033408778,32.75,0.09542857578822539
3089,2004-08-20,34.52000045776367,35.040000915527344,34.310001373291016,34.900001525878906,5022300.0,-0.013714272635323654,1.2121203363870185,-0.3486247843296458,36.94097455617466,39.345502539416486,-1.3034840271652968,0.7407919005404864,4.475958848424455,6.151524605846205,26.46677225673858,0.7299995422363281,-1.8344789343573709,-0.3214992523193345,-4.24303609214126,3.600037587502591,-2.2822676722302973,1.6392691675916282,1.6166534768825684,68.91891195271153,28.277533189689308,1.9607684199109623,8,-0.8400001525878906,0.47500038146972656,7.444999694824219,7.019998550415039,3.9199981689453054,4,0.10921206279751905,-1.513090803782742,35.0,1.2716166829930098,33.900001525878906,3.1999643965208326,33.009998321533196,0.10921206279751905
3090,2004-08-23,35.20000076293945,35.79999923706055,35.060001373291016,35.650001525878906,4621000.0,0.019698733955921588,-1.0273926789120267,1.1842092054409477,43.333336769996826,39.27867045561884,-1.676994260395432,0.02173935548644579,3.664354173094466,5.403486599030785,25.47652517044658,1.279998779296875,-1.6859742336055845,0.3840009689331083,-3.5203520689510697,4.288354006817283,-1.5681755500089807,2.3361774878751973,0.7411870143209356,79.41175150624376,35.21648994527976,1.9521765189420879,8,-1.5200004577636719,-0.2049999237060547,3.9599990844726562,5.144998550415039,4.0,0,0.09659084197411016,1.2121203363870185,34.52000045776367,-1.513090803782742,35.0,1.2716166829930098,33.900001525878906,0.09659084197411016
3091,2004-08-24,35.779998779296875,35.97999954223633,35.25,35.279998779296875,5038100.0,0.016477216016656415,-1.6071525885558584,-1.1111092273131862,47.65692957718925,38.88668160563492,-2.0947671355433997,-0.7395148650523566,2.947428990551458,4.767074373321449,25.403425251193124,0.779998779296875,-1.4960079855081645,1.0549989700317397,-2.6562044242262033,4.766202364289686,-0.8006027270972353,2.9106006671607147,-4.529998779296875,93.2659703455575,44.11751807741642,1.8556016971289726,8,-2.059999465942383,-0.7849979400634766,3.3800010681152344,4.565000534057617,3.950000762939453,1,0.0634432793518469,-1.0273926789120267,35.20000076293945,1.2121203363870185,34.52000045776367,-1.513090803782742,35.0,0.0634432793518469
3092,2004-08-25,36.79999923706055,36.849998474121094,35.790000915527344,35.810001373291016,5912300.0,0.02850755988158027,-1.0582501259221948,1.9799957275390625,64.61692102463059,40.6235486910913,-2.9237060861111033,-1.8321876384473796,1.8001754926717908,3.679093092248948,25.150397431235973,1.0699996948242188,-1.1998902660376416,2.0614994049072237,-1.6791971764528952,5.802195986267343,0.1911511142271678,3.9318476955872796,-5.455399246215819,98.50748478105905,45.0899181818899,1.870348290680059,8,-2.645000457763672,-1.8049983978271484,1.8325004577636719,3.104999542236328,2.6599998474121094,2,0.026902220081292505,-1.6071525885558584,35.779998779296875,-1.0273926789120267,35.20000076293945,1.2121203363870185,34.52000045776367,0.026902220081292505
3093,2004-08-26,36.7599983215332,37.150001525878906,36.33000183105469,37.0,4459000.0,-0.0010869814227348895,2.0370093035412795,-0.24242646095514062,69.14778350462437,44.11746893340873,-2.614684662697819,-1.9313765302910397,1.7578693054970813,3.6265590535502312,24.82459566118167,0.8199996948242188,-1.0072926348966789,2.0469985961914077,-1.6274023920599774,5.721399584442793,0.2097981020657116,3.8841990903171038,-5.19518239135742,86.26749354255067,28.391299048768133,1.8372004941256928,8,-2.454998016357422,-1.7649974822998047,1.7525014877319336,3.145000457763672,2.0,3,0.041349307050247974,-1.0582501259221948,36.79999923706055,-1.6071525885558584,35.779998779296875,-1.0273926789120267,35.20000076293945,0.041349307050247974
3094,2004-08-27,37.290000915527344,37.58000183105469,36.79999923706055,37.0,4183900.0,0.014417916708219236,-1.2608690844758956,-1.2083286974489391,79.67853193329755,49.64743128517419,-2.6523099792771916,-2.674919412157223,1.1200401376082283,2.991953197899633,25.32708223091601,0.8200035095214844,-0.9531062182953178,2.6255010604858384,-0.8731753449160067,6.124177465887687,0.8761628577849123,4.3748392631867645,-5.390073849609372,88.49202925206214,24.059324255701668,1.7493382027009237,8,-2.25,-2.2950000762939453,0.597498893737793,1.9899978637695312,1.1199989318847656,4,0.01903993207404331,2.0370093035412795,36.7599983215332,-1.0582501259221948,36.79999923706055,-1.6071525885558584,35.779998779296875,0.01903993207404331
3095,2004-08-30,36.0,37.5,35.810001373291016,37.13999938964844,3230200.0,-0.0345937485614326,-1.2236873145977745,-3.9310199679040276,65.14805843697388,53.06727722087459,-0.9530369750981649,-1.5793026498548315,2.299830819714792,4.174535789691781,25.753196510864605,1.6899986267089844,-0.8507826229514137,1.4075000762939425,-1.904995761385564,4.719995913973449,-0.24874784254581073,3.0637479951336957,-3.645666952871089,32.18881590580161,-33.8794683982885,1.656247918839754,8,-0.7049999237060547,-1.0049991607666016,1.4125003814697266,2.804999351501465,2.6699981689453125,0,0.06777773963080502,-1.2608690844758956,37.290000915527344,2.0370093035412795,36.7599983215332,-1.0582501259221948,36.79999923706055,0.06777773963080502
3096,2004-08-31,35.72999954223633,36.0,35.20000076293945,35.959999084472656,4859700.0,-0.007500012715657589,4.161262536147173,0.20175409243618744,62.02964414154996,56.04476469290402,-0.2867877445246094,-1.4589227903453903,2.457757509878121,4.3432392718070645,25.930711077160762,0.7999992370605469,-0.4735280358916185,1.184999656677249,-2.027184668885269,4.397183982239767,-0.42109250610401006,2.791091819458508,-2.957612992393358,22.26884627898888,-44.50677990411386,1.606092162781259,8,-0.18999862670898438,-0.7349987030029297,1.5075006484985352,3.0749998092651367,2.3100013732910156,1,0.09711730381080041,-1.2236873145977745,36.0,-1.2608690844758956,37.290000915527344,2.0370093035412795,36.7599983215332,0.09711730381080041
3097,2004-09-01,38.27999877929688,38.560001373291016,36.0,36.75,13191000.0,0.0713685773784074,1.449757429519495,-6.652181845322041,72.70243571249073,60.13940173965864,-2.402829291827608,-4.062029887893338,-0.18312028287743232,1.7218696476776643,25.801447390979536,2.8300018310546875,0.06950326948047802,3.6364990234375085,0.0927261108144748,7.180271936060542,1.8646125671259952,5.408385479749022,-5.123003006956978,91.66659097824281,24.760882605869213,1.7718864563115162,9,-1.8449974060058665,-3.2849979400634837,-1.0424985885620188,0.5250005722045827,-0.31999969482422586,2,0.03787880901719509,4.161262536147173,35.72999954223633,-1.2236873145977745,36.0,-1.2608690844758956,37.290000915527344,0.03787880901719509
3098,2004-09-02,38.7599983215332,39.040000915527344,37.7400016784668,38.20000076293945,6568200.0,0.012539173394538361,1.3214215162022056,0.3660117682257887,80.28434853667531,64.9553321819365,-2.5628999116769577,-4.384033876540421,-0.7828547093415068,1.160111969516258,24.42774317155278,1.2999992370605469,0.5675557444379677,3.8734987258911104,-0.09648982102769565,7.843487272809913,1.888504452431711,5.85849299935051,-5.062701989098187,92.70826607115006,18.613197131699252,1.9849942734594015,9,-1.7099971771240234,-3.6149978637695312,-2.4099979400634766,0.04500102996826172,-1.05999755859375,3,0.01805987598690284,1.449757429519495,38.27999877929688,4.161262536147173,35.72999954223633,-1.2236873145977745,36.0,0.01805987598690284
3099,2004-09-03,39.060001373291016,39.18000030517578,38.84000015258789,39.0,3949800.0,0.0077400171503914095,1.2666734483679412,0.10714577656675749,80.1337074431011,69.04426225672586,-2.4039832653653335,-4.451530364189637,-1.1951276487739335,0.7939550077881563,22.866555896695743,0.4200019836425781,1.0397442742043594,3.8810016632080107,-0.41735003636473067,8.179353362780748,1.7318258134216435,6.030177512994378,-4.721580490884918,96.9849511134029,19.117853445888457,2.1491758497863693,9,-1.8700008392333984,-3.845001220703125,-2.710000991821289,-0.2550020217895508,-1.4099998474121094,4,-0.007680569411422367,1.3214215162022056,38.7599983215332,1.449757429519495,38.27999877929688,4.161262536147173,35.72999954223633,-0.007680569411422367
3100,2004-09-07,39.0,39.400001525878906,38.560001373291016,39.18000030517578,3575500.0,-0.001536133414783869,1.7096659078324001,-2.999936423167398,79.16259474983667,72.54489172035335,-1.9537203953257958,-4.057709620925863,-1.2410592425788707,0.7923704361793682,21.274168190378646,0.8400001525878906,1.4578126519124908,3.4770002365112305,-0.8912106836050384,7.845211156627503,1.292894776453096,5.661105696569365,-3.9837579984061477,90.47615587576804,10.045610649344539,2.1841054600581358,9,-1.6999988555908203,-3.674999237060547,-2.3899993896484375,-0.19500064849853516,-1.4099998474121094,1,-0.015128209040715102,1.2666734483679412,39.060001373291016,1.3214215162022056,38.7599983215332,1.449757429519495,38.27999877929688,-0.015128209040715102
3101,2004-09-08,39.77999877929688,40.20000076293945,39.650001525878906,40.0,6578000.0,0.019999968699920156,-1.2916838859395365,1.2222269317169951,78.93698392721441,74.13600982064044,-2.3542209909495995,-4.564527907583276,-2.1146309327751993,-0.0320511031672126,19.817870000195,1.2000007629394531,1.9469175255394902,3.9349990844726648,-0.6971287829619754,8.567126951907305,1.6189351507553482,6.251063018189981,-4.062355253817422,89.99995458694573,11.069829456943637,2.3160639337173192,9,-2.079998016357429,-4.0549983978271555,-3.1699981689453196,-0.9749994277954173,-2.3899993896484446,2,-0.027903485279372586,1.7096659078324001,39.0,1.2666734483679412,39.060001373291016,1.3214215162022056,38.7599983215332,-0.027903485279372586
3102,2004-09-09,39.349998474121094,39.95000076293945,38.91999816894531,39.849998474121094,3504000.0,-0.010809459989213899,1.9428453095879064,2.2727146622278442,72.91884065427845,74.55501617060199,-1.7036174664907975,-3.88228689541792,-1.7722343556794442,0.33412887883473985,18.277060258690575,1.0300025939941406,2.323634699717715,3.21849880218506,-1.5412365745006085,7.978234178870725,0.8386311138422258,5.598366490527894,-2.825530645898837,65.44704857072855,-12.82914096568041,2.379867688342833,9,-1.6499977111816406,-3.624998092651367,-2.7399978637695312,-0.5449991226196289,-2.3499984741210938,3,-0.0332909176465479,-1.2916838859395365,39.77999877929688,1.7096659078324001,39.0,1.2666734483679412,39.060001373291016,-0.0332909176465479
3103,2004-09-10,39.47000122070313,39.650001525878906,38.9900016784668,39.29999923706055,3164700.0,0.003049625190226113,1.4905532723464592,-0.34000396728517046,77.10841208886019,74.26944729899785,-1.5631633857448932,-3.70554583335727,-2.0386031455247675,0.1535490836868334,16.797235453334093,0.6599998474121094,2.632410312507055,3.0295015335083093,-1.7558597251681363,7.814862792184751,0.6368209041700865,5.422182162846532,-2.2839374642317836,55.487816224565236,-22.9817471547412,2.3926806293382215,9,-1.770000457763679,-3.7450008392334055,-2.8600006103515696,-0.6650018692016673,-1.6599998474121165,4,-0.038256956917407825,1.9428453095879064,39.349998474121094,-1.2916838859395365,39.77999877929688,1.7096659078324001,39.0,-0.038256956917407825
3104,2004-09-13,38.900001525878906,39.58000183105469,38.7599983215332,39.47999954223633,3038800.0,-0.014441339680659637,1.102566108972823,-3.4117132278692615,70.50996366736709,74.86521454681932,-0.8278224241592653,-2.7629070059110603,-1.621386948043039,0.6861863843753611,14.853040086475106,0.8200035095214844,2.6585312854443615,2.1330017089843736,-2.3654569156378074,6.6314603336065545,-0.11622760332671334,4.3822310212954605,-1.1714291082433022,20.731724336847197,-55.2384912298934,2.24922931231109,9,-1.2000007629394531,-3.1750011444091797,-2.340001106262207,-0.1450023651123047,-3.75,0,-0.030848347451635227,1.4905532723464592,39.47000122070313,1.9428453095879064,39.349998474121094,-1.2916838859395365,39.77999877929688,-0.030848347451635227
3105,2004-09-14,39.060001373291016,39.25,38.70000076293945,38.900001525878906,3452800.0,0.004113106455938542,1.0370451478909555,-0.27586274935380123,69.0697605304374,75.64744970114015,-0.5678268132347313,-2.5570398233218725,-1.9344939240786019,0.4933670109108377,12.561901650439072,0.5499992370605469,2.6620453975690097,1.977501487731935,-2.209002649435959,6.164005624899829,-0.11575058085200851,4.0707535563158785,-0.886571853500719,24.000040690104164,-47.725919525390275,2.0932520685839457,9,-0.9600009918212891,-3.230001449584961,-2.7500009536743164,-0.5550022125244141,-2.8199996948242188,1,-0.03609830511619638,1.102566108972823,38.900001525878906,1.4905532723464592,39.47000122070313,1.9428453095879064,39.349998474121094,-0.03609830511619638
3106,2004-09-15,38.7400016784668,39.18000030517578,38.25,38.95000076293945,3406600.0,-0.008192516220519974,1.7761279008859232,-1.3124955296473786,62.27848223512024,74.48923264809899,0.2503724859179428,-1.8822565239386506,-1.7638380695964386,0.7655794999616177,10.23144357115424,0.9300003051757812,2.5243813970858042,1.3710016250610337,-2.40629277035967,5.148296020481737,-0.5176455726493145,3.259648822771382,1.4599990844726562,28.823615209415564,-37.88235232705445,1.8886471977103516,9,0.22999954223632812,-2.910001754760742,-2.4300012588500977,-0.2350025177001953,-3.240001678466797,2,-0.02968511812218433,1.0370451478909555,39.060001373291016,1.102566108972823,38.900001525878906,1.4905532723464592,39.47000122070313,-0.02968511812218433
3107,2004-09-16,38.63999938964844,38.90999984741211,38.5099983215332,38.7400016784668,2333500.0,-0.0025813702758289425,-1.2222033844425841,0.47620345140781106,61.80903631577405,72.43642017910996,0.4546192072766786,-1.485078707947693,-1.8183879012021151,0.8237534529346107,8.35303018816383,0.40000152587890625,2.6482389778476616,1.0339994430541992,-2.4066518432816935,4.474650729390092,-0.6863262001137471,2.7543250862221456,1.5210013580322297,27.857068898807093,-34.87190420049938,1.720325643167948,9,0.5850009918212891,-2.809999465942383,-2.6349992752075195,-0.13500022888183594,-3.4300003051757812,3,-0.03234989699132529,1.7761279008859232,38.7400016784668,1.0370451478909555,39.060001373291016,1.102566108972823,38.900001525878906,-0.03234989699132529
3108,2004-09-17,38.34000015258789,38.88999938964844,37.86000061035156,38.86000061035156,5463700.0,-0.007763955533107936,2.5517320757943476,5.199885561701316,56.79170933316881,69.84286483356192,0.7697207788506688,-0.9718526395543137,-1.6564021122661003,1.089495194160861,7.605526613518474,1.029998779296875,2.844151062866075,0.567000198364255,-2.658576097172741,3.792576493901251,-1.045787949404243,2.179788346132753,1.7827805801391605,27.906930324160324,-30.259346641075272,1.6127881477684984,9,0.6900005340576172,-2.510000228881836,-2.3350000381469727,0.16499900817871094,-3.740001678466804,4,-0.03495044724191121,-1.2222033844425841,38.63999938964844,1.7761279008859232,38.7400016784668,1.0370451478909555,39.060001373291016,-0.03495044724191121
3109,2004-09-20,38.290000915527344,38.88000106811523,38.150001525878906,38.25,2363000.0,-0.0013041011179331097,-5.083383666592432,-0.07692476983457433,67.64251908522571,68.56285642638292,0.7811559229235456,-0.6587050467051512,-1.7397833768842759,1.1197672068672233,6.8176270168574655,0.729999542236321,2.6819499076459863,0.3285009384155302,-2.514598396336183,3.1716002731672432,-1.0930487289603263,1.7500506057913867,1.7422686123046844,30.935287337395028,-29.256339449718286,1.4215496673758556,9,0.7399997711181641,-2.460000991821289,-2.4850006103515625,0.2149982452392578,-3.3100013732910156,0,-0.012535897904397242,2.5517320757943476,38.34000015258789,-1.2222033844425841,38.63999938964844,1.7761279008859232,38.7400016784668,-0.012535897904397242
3110,2004-09-21,38.599998474121094,38.810001373291016,38.27000045776367,38.29999923706055,2178500.0,0.008096044690039106,-2.0000317894268367,7.499809269502194,71.97548079478855,67.7893560783356,0.45645195768852176,-0.7388018040055471,-2.1823092554480965,0.7922834704889112,6.439622372786742,0.5400009155273438,2.3977707890456017,0.4684986114501939,-2.069593041265051,3.006590264165439,-0.8005472149074251,1.7375444378078129,1.3453802970117152,56.06045718579315,-8.559333776074148,1.2690458263576219,9,0.30500221252441406,-2.769998550415039,-3.14749813079834,-0.09499931335449219,-3.3199996948242188,1,-0.08937816281405286,-5.083383666592432,38.290000915527344,2.5517320757943476,38.34000015258789,-1.2222033844425841,38.63999938964844,-0.08937816281405286
3111,2004-09-22,38.04999923706055,38.650001525878906,37.7400016784668,38.599998474121094,2701200.0,-0.01424868546119984,1.7999765251327797,-1.8333354526149817,47.4613751596824,64.96074880115826,0.8216487807288928,-0.010561681852053084,-1.7659023441361015,1.312319518003136,6.281507208075777,0.9099998474121094,2.0696808274505614,-0.19500064849853516,-2.480815430398401,2.090814133401331,-1.3379080394484646,0.9479067424513943,1.811964407641014,26.495559294182087,-33.26944850708817,1.1429073909499323,9,0.6450023651123047,-1.6999988555908203,-2.8174991607666016,0.4549999237060547,-2.779998779296875,2,-0.04756892496415133,-2.0000317894268367,38.599998474121094,-5.083383666592432,38.290000915527344,2.5517320757943476,38.34000015258789,-0.04756892496415133
3112,2004-09-23,37.790000915527344,38.22000122070313,37.5,37.5,2404100.0,-0.006833070348131964,-3.965509983952063,-0.5272751232842509,38.74713344621065,60.69838450753054,0.935464387180815,0.3451014611382135,-1.6249620111971694,1.5339920516761154,6.67860431058927,0.7200012207031321,1.7437044029059692,-0.5044990539550795,-2.699637261035349,1.6906391531251899,-1.6020681574952178,0.5930700495850587,1.9446450112001301,20.863384378945057,-33.29967549999066,1.0975691035401363,9,0.75,-1.1850013732910156,-2.5575008392333984,0.1849994659423828,-2.490001678466797,3,-0.06059806456862027,1.7999765251327797,38.04999923706055,-2.0000317894268367,38.599998474121094,-5.083383666592432,38.290000915527344,-0.06059806456862027
3113,2004-09-24,38.27999877929688,38.61999893188477,37.790000915527344,37.790000915527344,3150700.0,0.012966336382601362,-2.3877617750097606,1.6896424719160488,41.333297164321344,57.45653267385879,0.28934011789210246,-0.026543998227268162,-2.22981166510629,1.0196249284135277,7.148792302369344,0.829998016357429,1.3582080398064704,-0.09050121307372194,-2.1638151487941713,1.9828127226467274,-1.1271581809339466,0.9461557547865027,1.2758754732923947,56.52160692615883,7.454041633522529,1.0366569678602244,9,0.0950012207031179,-1.4299983978271555,-3.842498779296882,-0.6549987792968821,-3.579998016357436,4,-0.08019853168032454,-3.965509983952063,37.790000915527344,1.7999765251327797,38.04999923706055,-2.0000317894268367,38.599998474121094,-0.08019853168032454
3114,2004-09-27,38.0,38.400001525878906,37.650001525878906,38.150001525878906,2419100.0,-0.007314492900358016,1.3076868903834642,-0.3061268976255308,39.40676527780256,54.16064431245492,0.4785752859283292,0.3260923421099733,-1.970671100225175,1.2744965629775749,7.503538848688228,0.75,1.0724277601453451,-0.40599994659423544,-2.4250191334658595,1.6130192402773886,-1.415509540030044,0.603509646841573,1.3914043123821358,38.167898919364376,-5.427876764731742,1.009509593435812,9,0.3400001525878906,-0.7449989318847656,-3.0349998474121094,-0.375,-3.1300010681152273,0,-0.0894737243652346,-2.3877617750097606,38.27999877929688,-3.965509983952063,37.790000915527344,1.7999765251327797,38.04999923706055,-0.0894737243652346
3115,2004-09-28,38.43999862670898,38.61000061035156,37.54999923706055,38.0099983215332,4627400.0,0.01157891122918353,1.7532350434972157,-2.8666395402064526,34.70317169037496,51.096720918594336,-0.065508487757171,0.08249448084207245,-2.386547768688196,0.808959880302929,7.672298857719218,1.0600013732910156,0.7322978108429083,-0.08800125122071023,-1.7599193597580083,1.5839168573165878,-0.9239603054893593,0.7479578030479388,0.8000933406825865,81.73890256280913,42.194814130736404,0.8359590542686479,9,-0.23499870300292258,-0.8099975585937429,-4.102498054504387,-0.8149986267089773,-2.3400001525878835,1,-0.09001038522588722,1.3076868903834642,38.0,-2.3877617750097606,38.27999877929688,-3.965509983952063,37.790000915527344,-0.09001038522588722
3116,2004-09-29,39.20000076293945,39.7400016784668,38.02999877929688,38.29999923706055,5083000.0,0.01977112807965642,-1.3750000000000135,2.093025318926242,48.40766601036531,49.60767977354891,-0.8419363578901553,-0.4260589782151385,-3.0663543027354194,0.044664640325002836,7.613954154125952,1.7100028991699148,0.5155616727405459,0.4985008239746094,-0.557654782103711,1.5546564300529297,-0.029576979064550812,1.0265786270137696,-1.7000007629394531,75.89283433497445,37.98841604294762,0.528077803039162,9,-0.5799999237060547,-1.5,-4.862500190734863,-1.5750007629394531,-2.8600006103515625,2,-0.10000004865685197,1.7532350434972157,38.43999862670898,1.3076868903834642,38.0,-2.3877617750097606,38.27999877929688,-0.10000004865685197
3117,2004-09-30,39.72999954223633,39.97000122070313,38.849998474121094,39.400001525878906,5601800.0,0.01352037675973583,1.7654341918742067,0.36666384096977916,52.53905042188976,49.13516211674013,-1.3422059192386797,-0.8873525429414855,-3.529299963064034,-0.490900047574641,7.589157373112249,1.1200027465820384,0.3161537196930979,0.9559995651245146,-0.17476452222551586,2.086763652474545,0.39061752144949935,1.5213816087995298,-2.18519950866699,90.08258339914443,52.1550418656125,0.5653820436750165,9,-0.9949989318847656,-2.029998779296875,-5.372499465942383,-2.104999542236328,-3.079998016357422,3,-0.11225771799295647,-1.3750000000000135,39.20000076293945,1.7532350434972157,38.43999862670898,1.3076868903834642,38.0,-0.11225771799295647
3118,2004-10-01,39.459999084472656,39.97999954223633,39.15999984741211,39.66999816894531,3441800.0,-0.006795883737089836,-1.0246967071057191,-0.6363646872507427,55.80911286773899,47.82033920368605,-1.0019967876537947,-0.5926040195672826,-3.1269465132455565,-0.2156376875950059,7.342130784130008,0.8199996948242188,0.210706526489723,0.6509990692138672,-0.5205387349633526,1.822536873391087,0.06523016712525731,1.236767971302477,-1.8181910034179651,78.60080689471123,36.90779291651525,0.5857689020886088,10,-0.7199993133544922,-1.7599983215332031,-4.8849992752075195,-1.8349990844726562,-3.020000457763679,4,-0.10542321195970461,1.7654341918742067,39.72999954223633,-1.3750000000000135,39.20000076293945,1.7532350434972157,38.43999862670898,-0.10542321195970461
3119,2004-10-04,38.7599983215332,39.810001373291016,38.65999984741211,39.650001525878906,3284600.0,-0.01773950276686398,-1.1100942475073232,4.2381289736603085,47.201460404671586,45.06767027145084,-0.2551471987008682,0.08829585374640914,-2.3103141212047404,0.4806581500217604,6.855109310560289,1.1500015258789062,0.09518737148130185,-0.034001541137698155,-1.1996753529761577,1.1316722707007614,-0.6168384470569279,0.5488353647815316,-0.9778987528076115,49.79419475361454,5.620938437251915,0.5828369059192304,10,-0.019998550415039062,-1.05999755859375,-4.109997749328613,-1.1349983215332031,-2.579998016357422,0,-0.10474710357090533,-1.0246967071057191,39.459999084472656,1.7654341918742067,39.72999954223633,-1.3750000000000135,39.20000076293945,-0.10474710357090533
3120,2004-10-05,38.40999984741211,39.06999969482422,38.29999923706055,38.81999969482422,2990900.0,-0.009029888784248263,-1.4444417533045515,0.46067232725698537,46.93875384478193,45.0096012364619,0.07271213958860301,0.41300145546486533,-1.91369069759034,0.8243998057535435,6.4114252011077735,0.7700004577636719,0.04186109381750214,-0.3545000076293974,-1.5280589909890807,0.819058975730286,-0.941279499309239,0.2322794840504443,-0.4960262802758706,19.48722663792248,-25.527695041729817,0.58677949167984,10,0.3299999237060547,-0.7099990844726562,-3.3924989700317383,-0.7849998474121094,-3.1100006103515625,1,-0.0921635232905591,-1.1100942475073232,38.7599983215332,-1.0246967071057191,39.459999084472656,1.7654341918742067,39.72999954223633,-0.0921635232905591
3121,2004-10-06,38.66999816894531,38.75,38.04999923706055,38.40999984741211,2678000.0,0.006769026882740725,2.333321223240479,-0.6341424836479684,50.27025986737197,46.289948616590934,-0.10067790789080533,0.06912495068000624,-2.184011212162602,0.5627864648573464,5.6257699831449,0.7000007629394531,-0.0803134241508161,-0.03900165557861612,-1.1109384861042244,1.0329351749469922,-0.5749700708414167,0.49696675968418447,-0.6320630433030701,32.12429190928533,-14.438829091890398,0.5359684152628041,10,0.095001220703125,-0.9699974060058594,-3.5249977111816406,-1.0449981689453125,-3.1699981689453125,2,-0.06645978320444057,-1.4444417533045515,38.40999984741211,-1.1100942475073232,38.7599983215332,-1.0246967071057191,39.459999084472656,-0.06645978320444057
3122,2004-10-07,38.040000915527344,38.68999862670898,38.040000915527344,38.349998474121094,1405400.0,-0.016291628736716635,-3.1935666469777058,-1.1923059993837757,47.448979922836536,46.96946892309262,0.6353221067853596,0.6281542341785453,-1.5373750304327984,1.1804633761117032,5.259100659598127,0.6499977111816335,-0.2831867528027132,-0.603499031066896,-1.6706009886386752,0.46360292650488333,-1.1370500098527856,-0.06994805228100631,1.9399986267089844,0.0,-46.902044835756676,0.5335509787858892,10,0.7249984741210938,0.05999946594238281,-2.7725000381469727,-0.41500091552734375,-3.3400001525878977,3,-0.044689819190975366,2.333321223240479,38.66999816894531,-1.4444417533045515,38.40999984741211,-1.1100942475073232,38.7599983215332,-0.044689819190975366
3123,2004-10-08,37.959999084472656,38.33000183105469,37.63999938964844,38.08000183105469,1816400.0,-0.002103097506026441,1.225804466867655,0.38710868281157707,47.20810085795357,47.83628398755384,0.7433272091055585,0.6210729232183709,-1.465176956399013,1.2465965288601382,4.998106835590848,0.69000244140625,-0.2584707082794111,-0.6080007553100586,-1.6420444316909268,0.42604292107080965,-1.1250225935004892,-0.09097891711962802,1.9812004852294933,14.746516235301563,-32.76347311897328,0.5170218381904341,10,0.8050003051757812,0.8900012969970703,-2.244997978210449,-0.33499908447265625,-3.3600006103515696,4,-0.03450994705449284,-3.1935666469777058,38.040000915527344,2.333321223240479,38.66999816894531,-1.4444417533045515,38.40999984741211,-0.03450994705449284
3124,2004-10-11,37.70000076293945,38.29999923706055,37.400001525878906,37.90999984741211,1511500.0,-0.006849271016962533,-1.2222232687815537,1.7499523173755485,42.3208244448336,48.68268984916036,1.0686783726584324,0.8290674073091182,-1.2480799646839102,1.5014521680033397,4.946433119051446,0.8999977111816406,-0.16984704964578157,-0.8079990386962876,-1.8986403013851358,0.28264222399256056,-1.3533196700407117,-0.26267840735186354,2.1491507995605446,17.964045867787473,-27.28853317975376,0.5453206313444241,10,0.9899997711181641,1.1000003814697266,-1.6024999618530273,-0.07500076293945312,-3.970001220703125,0,-0.03342180665070715,1.225804466867655,37.959999084472656,-3.1935666469777058,38.040000915527344,2.333321223240479,38.66999816894531,-0.03342180665070715
3125,2004-10-12,37.650001525878906,37.88999938964844,37.18000030517578,37.650001525878906,2439800.0,-0.0013262396829895051,1.9583558508440093,-0.0,46.268670525496965,48.445023684174984,1.1117435112756766,0.8095214090117082,-1.2160124999664887,1.5577814259672778,4.999566724772456,0.7099990844726562,-0.12658526676972315,-0.7874982833862276,-1.909729853075497,0.33473328630304167,-1.3486140682308658,-0.22638249854158943,2.052201034423824,29.93638930329522,-16.958119414365942,0.5611157848446348,10,0.9299983978271484,1.039999008178711,-1.4475011825561523,-0.02500152587890625,-3.7000007629394602,1,-0.03904385554121992,-1.2222232687815537,37.70000076293945,1.225804466867655,37.959999084472656,-3.1935666469777058,38.040000915527344,-0.03904385554121992
3126,2004-10-13,37.59000015258789,38.099998474121094,37.4900016784668,38.0,3020800.0,-0.0015936619086129866,1.0,-100.0,48.06200518829183,47.94757421377521,1.027390313377353,0.8210455365551752,-1.1505090685941752,1.638517987223267,5.279182224513139,0.6099967956542969,-0.046777646488784796,-0.7899995803833022,-1.9636390540992963,0.3836398933326919,-1.3768193172412992,-0.20317984352530516,1.9104262273046828,27.15233795729063,-22.083383601616124,0.5868197368579984,10,0.9899997711181641,1.1000003814697266,-1.2774991989135742,0.034999847412109375,-3.75,2,-0.06092048167681874,1.9583558508440093,37.650001525878906,-1.2222232687815537,37.70000076293945,1.225804466867655,37.959999084472656,-0.06092048167681874
3127,2004-10-14,37.38999938964844,37.900001525878906,37.33000183105469,37.59000015258789,3440400.0,-0.005320584254525085,-2.5625439589914762,0.4878069204216638,40.86242010276971,46.286830573223064,0.961686951418919,0.9724562029866775,-0.9352888370211403,1.8490404756759133,5.626042129125137,0.5699996948242188,0.019315009338335187,-0.9275003433227553,-2.173729732198403,0.3187290455528924,-1.5506150377605792,-0.30438564888493147,1.9247929042667948,18.26076572482469,-28.811867847018252,0.6231146944378255,10,1.105001449584961,1.1900005340576172,-0.6774988174438477,0.2350006103515625,-3.3699989318847656,3,-0.05054825944104435,1.0,37.59000015258789,1.9583558508440093,37.650001525878906,-1.2222232687815537,37.70000076293945,-0.05054825944104435
3128,2004-10-15,37.0,37.72999954223633,36.7400016784668,37.54999923706055,4557400.0,-0.01043058026249688,1.175819845651454,2.7499856949398236,39.95983074372872,45.48220505534053,1.0795665975973918,1.3248443189698946,-0.4565946283174327,2.2539471105878235,6.2464211329395,0.9899978637695312,-0.059769441460794326,-1.2504997253417969,-2.6287278619159338,0.12772841123234002,-1.9396137936288653,-0.5613856570547284,2.1440089348160782,16.66658515591377,-30.229864996412427,0.6891140682870688,10,0.9050006866455078,1.3600006103515625,-0.28749942779541016,0.625,-3.1599998474121094,4,-0.06216214154217714,-2.5625439589914762,37.38999938964844,1.0,37.59000015258789,1.9583558508440093,37.650001525878906,-0.06216214154217714
3129,2004-10-18,37.810001373291016,38.18999862670898,37.27999877929688,37.599998474121094,4380100.0,0.021891929007865185,-1.1411703459696734,-0.38182398268818624,44.11217352242837,45.16814057507902,0.13481376319310812,0.5028185526100941,-1.14441595653021,1.4178887425504243,6.711819531766196,1.1899986267089773,-0.19839054638545406,-0.4164983749389677,-1.8084787331804506,0.9754819833025152,-1.1124885540597091,0.2794918041817738,1.0936068358901352,73.79323771138765,30.010982410316608,0.6959901791207427,10,-0.06500053405761719,0.5499992370605469,-1.0975008010864258,-0.18500137329101562,-4.45000076293946,0,-0.08489824867971241,1.175819845651454,37.0,-2.5625439589914762,37.38999938964844,1.0,37.59000015258789,-0.08489824867971241
3130,2004-10-19,35.150001525878906,37.7400016784668,34.630001068115234,37.7400016784668,11832900.0,-0.07035175220308598,1.4015447313731584,-12.333163793573233,22.068956082551153,42.0346623767656,2.552136510531831,3.0473396577103244,1.6445129321029057,3.9648858214286022,7.85150571904277,3.1800003051757812,-0.42036116914184163,-2.903998374938965,-4.847075713159846,-0.9609210367180836,-3.875537044049409,-1.9324597058285207,3.5372460302308113,14.606764448711603,-24.076296752641127,0.9715386691104407,10,1.5099983215332031,2.154998779296875,1.5624990463256836,2.4749984741210938,-1.5500030517578196,1,-0.04039834770980344,-1.1411703459696734,37.810001373291016,1.175819845651454,37.0,-2.5625439589914762,37.38999938964844,-0.04039834770980344
3131,2004-10-20,36.2400016784668,36.34000015258789,35.11999893188477,35.79999923706055,4710400.0,0.03100996032063863,2.81250745058768,-0.16988510250341335,27.656856883845606,39.8355375946555,1.2082527694077498,1.9128596786903032,0.6594356521825517,2.7622838391596787,8.668561506249354,1.220001220703118,-0.5304966846062413,-1.7234983444213867,-3.829161351059355,0.3821646622165815,-2.776329847740371,-0.6706668411024026,1.9603762990835847,45.22476726044551,12.504590538006518,1.0528315033189848,10,0.23999977111816406,1.0649986267089844,0.7249984741210938,1.3849983215332031,-1.9200019836425781,2,-0.06318986781085145,1.4015447313731584,35.150001525878906,-1.1411703459696734,37.810001373291016,1.175819845651454,37.0,-0.06318986781085145
3132,2004-10-21,35.5,36.70000076293945,35.400001525878906,36.4900016784668,4883500.0,-0.020419471418139934,-1.1848751887315636,-2.2499913302815924,26.086958524836078,37.48874400208689,1.7322272656686053,2.6061209335888122,1.4888980229481206,3.3973305153505677,9.218253440138305,1.2999992370605469,-0.645332002133145,-2.3489999771118164,-4.725957542709466,0.027957588485833185,-3.537478759910641,-1.1605211943129916,2.271932748418166,24.43818900337756,-2.3760165621614036,1.1884787827988241,10,0.9650001525878906,1.8050003051757812,1.9000005722045898,2.125,-1.3600006103515554,3,-0.04676055908203125,2.81250745058768,36.2400016784668,1.4015447313731584,35.150001525878906,-1.1411703459696734,37.810001373291016,-0.04676055908203125
3133,2004-10-22,35.209999084472656,35.72999954223633,35.15999984741211,35.72999954223633,3212200.0,-0.008169039874009631,1.1923045886366137,0.5252520971166332,27.445999244815866,35.835985646529366,1.7781044620810391,2.7977759528029793,1.8774727304920233,3.55886728235609,10.186621143888836,0.5699996948242188,-0.8272288458268378,-2.4855009078979506,-5.127050507486111,0.1560486916902093,-3.8062757076920306,-1.1647261081038707,2.184901862309161,16.29209028408802,-7.30072096160411,1.3207747997940786,10,1.2000007629394531,2.095001220703125,2.3175010681152344,1.8050003051757812,-0.3999977111816406,4,-0.03379717857572351,-1.1848751887315636,35.5,2.81250745058768,36.2400016784668,1.4015447313731584,35.150001525878906,-0.03379717857572351
3134,2004-10-25,34.59999847412109,35.02000045776367,34.59000015258789,34.959999084472656,3855800.0,-0.017324641471535118,-1.263175858815026,0.6923082566115384,26.568260315282558,33.647051178727764,2.125661761283901,3.309686032640066,2.6106502018862017,4.0499228242909595,11.219035943460398,0.6199989318847656,-0.9761303234347594,-2.925501441955575,-5.901046831669973,0.05004394775882304,-4.413274136812774,-1.437728747098376,2.463114487220743,0.31740687904607634,-22.8117973237916,1.487772694857198,10,1.7900009155273509,2.6850013732910227,2.8300018310546946,2.415000915527351,0.9200019836425852,0,-0.021965270377154344,1.1923045886366137,35.209999084472656,-1.1848751887315636,35.5,2.81250745058768,36.2400016784668,-0.021965270377154344
3135,2004-10-26,34.97999954223633,35.0,34.009998321533196,34.610000610351555,5109100.0,0.01098269031426291,3.8292782776170573,-1.0277730682829647,27.636382299997862,31.377537524472878,1.4830499192065503,2.8007770746716574,2.3485308360143193,3.567945970327486,12.604476646282237,0.990001678466804,-1.1262909391367089,-2.372500419616699,-5.52145409104925,0.7764532518158518,-3.9469772553329747,-0.7980235839004237,1.7368776258799485,36.05949220611275,13.486967151032871,1.574476835716277,10,1.1199989318847585,2.0149993896484375,2.450000762939453,1.8600006103515625,0.5800018310546875,1,-0.0463121484586847,-1.263175858815026,34.59999847412109,1.1923045886366137,35.209999084472656,-1.1848751887315636,35.5,-0.0463121484586847
3136,2004-10-27,35.279998779296875,35.7599983215332,35.0,35.220001220703125,6401400.0,0.008576307632546243,-2.0399932861328125,0.16215603187858607,32.57575684597981,30.45679716260734,0.9173912189263902,2.310504148710855,2.163947978503643,3.1794538568241393,13.50398779603108,0.779998779296875,-1.2309586838739364,-1.8765010833740234,-5.02925259617674,1.2762504294286927,-3.452876839775378,-0.3001253269726689,1.0037777733661102,47.21187007918694,20.884194853219256,1.5763757564013572,10,0.8199996948242116,1.7150001525878906,2.0875015258789062,1.3200016021728516,-0.7399978637695312,2,-0.04761905791679477,3.8292782776170573,34.97999954223633,-1.263175858815026,34.59999847412109,1.1923045886366137,35.209999084472656,-0.04761905791679477
3137,2004-10-28,35.27000045776367,35.66999816894531,35.009998321533196,35.09999847412109,4064300.0,-0.00028339914623443097,-2.771403036479054,2.833481688708155,32.86625578096552,29.668622166744758,0.6649716556425176,2.075658635613671,2.2629342808606197,3.09521263256827,14.2806946817866,0.6599998474121165,-1.3790848523070238,-1.6634994506835952,-4.677699171455998,1.350700270088808,-3.170599311069793,-0.15639959029739714,0.6499715779185493,72.00012207031261,42.38134156050901,1.5070998603862003,10,0.8299980163574148,1.7249984741210938,2.252500534057617,1.3299999237060547,-0.7700004577636719,3,-0.026935093581217595,-2.0399932861328125,35.279998779296875,3.8292782776170573,34.97999954223633,-1.263175858815026,34.59999847412109,-0.026935093581217595
3138,2004-10-29,35.29999923706055,35.54999923706055,35.09000015258789,35.15999984741211,3269100.0,0.0008505466092294522,-2.285722070844687,0.8235162122741718,34.251964167890705,28.573043349573908,0.41177017979781283,1.8108676117235518,2.288645146198718,2.9730661020815177,15.091714071637707,0.45999908447265625,-1.5523907725531458,-1.4255006790161104,-4.275265072408963,1.4242637143767425,-2.8503828757125405,-0.0006184823196804246,0.45999908447265625,73.71433803013403,40.86066953814779,1.4248821966964265,10,0.5750007629394531,1.6949996948242188,2.272500991821289,1.3000011444091797,-1.1499977111816406,4,-0.032861186189325764,-2.771403036479054,35.27000045776367,-2.0399932861328125,35.279998779296875,3.8292782776170573,34.97999954223633,-0.032861186189325764
3139,2004-11-01,34.700000762939446,35.47999954223633,34.59000015258789,35.349998474121094,2349600.0,-0.01699712428013822,-1.0459781202727292,-4.642861035422394,31.946144145094806,29.670508689856536,0.5858279568543381,2.204111726285653,2.9540040298245813,3.494694900784218,16.521299462713916,0.8899993896484375,-1.7013773362011406,-1.8224992752075266,-4.640291627332672,0.9952930769176191,-3.231395451270096,-0.4136030991449573,-0.69000244140625,39.42871093749984,5.949661705357293,1.408896176062573,11,0.6549987792968821,2.2949981689453196,2.9124994277954173,1.549999237060554,-0.29999923706053977,0,0.0031700463381272304,-2.285722070844687,35.29999923706055,-2.771403036479054,35.27000045776367,-2.0399932861328125,35.279998779296875,0.0031700463381272304
3140,2004-11-02,34.86999893188477,35.599998474121094,34.709999084472656,35.09999847412109,2400200.0,0.004899082570824831,-2.2363659062692904,0.3538466955801918,33.57486943413484,30.328065639888674,0.4156439008265025,1.8501665265425942,2.8307674578298574,3.2492344100122565,18.268845548764055,0.8999977111816477,-1.8277600359216706,-1.4755010604858327,-4.238272526192198,1.2872704052205322,-2.856886793339015,-0.09411532763265029,-0.8306005859375105,23.931557051006777,-9.920322547409867,1.3813857328531824,11,0.4850006103515554,2.124999999999993,2.9275016784667898,1.3800010681152273,-0.6399993896484446,1,0.018640709658426236,-1.0459781202727292,34.700000762939446,-2.285722070844687,35.29999923706055,-2.771403036479054,35.27000045776367,0.018640709658426236
3141,2004-11-03,36.099998474121094,36.25,35.5099983215332,35.970001220703125,3474500.0,0.035273862343357276,2.4418658292081403,-0.5652065745609293,43.07195889467992,32.215287903204654,-0.9345852004188373,0.4403331419264731,1.6440884072308677,1.9455283371395922,19.620613765513273,1.3800010681152273,-2.0276032842373155,-0.11700153350830078,-2.6544282705028337,2.420425203486232,-1.3857149020055672,1.1517118349889657,-1.9981761230468749,90.96376267065601,52.8619473978024,1.2687133684972667,11,-0.9699993133544922,0.8950004577636719,1.8175020217895508,-0.3749980926513672,-1.8400001525878977,2,-0.014958369076308542,-2.2363659062692904,34.86999893188477,-1.0459781202727292,34.700000762939446,-2.285722070844687,35.29999923706055,-0.014958369076308542
3142,2004-11-04,36.34000015258789,36.47999954223633,35.86000061035156,36.11000061035156,2510400.0,0.006648246221917287,1.4313763622627962,1.7692646282058806,46.397380685554424,34.320996952175605,-1.1654631221086476,0.07003211944397947,1.41820654128923,1.6327867931155566,20.945045666801644,0.6199989318847656,-1.8162071625315264,0.20800018310546875,-2.181905572025265,2.5979059382362024,-0.9869526944598945,1.402953060670832,-2.1092871425781254,92.5926224942073,49.64044138557921,1.1949528775653662,11,-1.095001220703125,0.654998779296875,1.8200006484985352,-0.6149997711181641,-1.3400001525878906,3,-0.04953217472489091,2.4418658292081403,36.099998474121094,-2.2363659062692904,34.86999893188477,-1.0459781202727292,34.700000762939446,-0.04953217472489091
3143,2004-11-05,36.650001525878906,36.9900016784668,36.349998474121094,36.45000076293945,2723400.0,0.00853058260840256,-2.199973297475658,0.869570265204916,43.302541178688635,36.180361492554056,-1.3965848476498053,-0.36168689306116164,1.1275078898711683,1.274900745134957,21.785618298532803,0.6500015258789062,-1.7070756494882033,0.5835014343261733,-1.6629589571754266,2.8299618258277732,-0.5397287614246267,1.7067316300769733,-2.239345593291013,85.83333598242697,44.84981086110622,1.1232301957508,11,-1.1500015258789062,0.3449974060058594,1.5674991607666016,-0.9250011444091797,-0.7700004577636719,4,-0.0586630678408232,1.4313763622627962,36.34000015258789,2.4418658292081403,36.099998474121094,-2.2363659062692904,34.86999893188477,-0.0586630678408232
3144,2004-11-08,36.43999862670898,36.68999862670898,36.13000106811523,36.650001525878906,2285300.0,-0.005729956082584198,2.862090738085718,-1.0500104903774983,60.38644523823406,39.819257374580296,-1.003677262291987,-0.26448021967610913,1.3376850573805683,1.4204622860516807,22.526560866574783,0.55999755859375,-1.5133689289882852,0.43649864196776633,-1.6842297246409146,2.5572270085764472,-0.6238655413365706,1.4968628252721032,-1.7714081195331914,75.8770865784711,30.2534882600811,1.0603641833043396,11,-0.6499977111816335,0.4700012207031321,1.7800016403198313,-0.7149982452392507,0.050003051757819605,0,-0.06284295244598614,-2.199973297475658,36.650001525878906,1.4313763622627962,36.34000015258789,2.4418658292081403,36.099998474121094,-0.06284295244598614
3145,2004-11-09,36.18000030517578,36.849998474121094,35.77000045776367,36.45000076293945,2782900.0,-0.007134970673204899,1.0186956537239789,1.2856987157362738,49.44236652993792,41.69332511724231,-0.6208465690769245,-0.12675620658140474,1.6364269848092974,1.6211980241731112,23.220673499998558,1.0799980163574219,-1.3196718925223507,0.25000038146972514,-1.7275159599178167,2.227516722857267,-0.7387577892240458,1.238758552163496,-1.2792686808708922,45.270301618149674,-0.38706780992153256,0.9887581706937704,11,-0.3899993896484375,0.3599987030029297,2.0399999618530273,-0.4549999237060547,-0.7099990844726562,1,-0.04919841802882008,2.862090738085718,36.43999862670898,-2.199973297475658,36.650001525878906,1.4313763622627962,36.34000015258789,-0.04919841802882008
3146,2004-11-10,35.29999923706055,36.0099983215332,35.29999923706055,36.0,5296600.0,-0.0243228596100743,-1.0285666018168838,2.5925910227609883,48.18839903665082,43.39578547898512,0.2931139861978096,0.603846802094175,2.5544490322021716,2.437974096249093,24.31904504488308,0.8800010681152344,-1.072332906049752,-0.515500640869142,-2.3482039405873394,1.3172026588490553,-1.4318522907282372,0.4008510089899531,-0.1903406073394649,0.0,-46.344517484301775,0.9163516498590983,11,0.4900016784667969,1.0799999237060547,2.9200010299682617,0.4250011444091797,0.17000198364257812,2,-0.030311606740797137,1.0186956537239789,36.18000030517578,2.862090738085718,36.43999862670898,-2.199973297475658,36.650001525878906,-0.030311606740797137
3147,2004-11-11,35.5,35.95000076293945,35.169998168945305,35.61000061035156,4475400.0,0.005665744115072924,-1.025969522224185,0.15714355780077494,52.67035818811022,45.44227370345396,0.14434955547574901,0.2687721461928305,2.3133705109016205,2.1722356620633008,25.363165956517186,0.7800025939941477,-0.8418917881425187,-0.22099990844726847,-1.9003602599669733,1.4583604430724364,-1.060680084207121,0.618680267312584,1.4900016784667969,18.1319337753067,-30.691547755096856,0.839680175759851,11,0.29000091552734375,0.8499984741210866,2.7325000762939453,0.22500038146972656,0.0,3,-0.03492962474554373,-1.0285666018168838,35.29999923706055,1.0186956537239789,36.18000030517578,2.862090738085718,36.43999862670898,-0.03492962474554373
3148,2004-11-12,34.700000762939446,35.72999954223633,34.509998321533196,35.70000076293945,6869300.0,-0.022535189776353604,1.3018943974204085,9.090858648911148,50.889700247548106,47.54711327039321,0.9502137032308084,0.9355947587977695,3.0466748068091007,2.8850510961098976,26.109639868806177,1.220001220703132,-0.7014556941877217,-0.9059991836547923,-2.5306961659372718,0.7186977986276872,-1.7183476747960356,-0.09365069251354896,2.253600845336919,8.119761923781024,-44.90452404053565,0.8123484911412407,11,1.049999237060554,1.4699993133544993,3.732499122619636,1.0249996185302805,1.1599998474121165,4,0.008645510964396363,-1.025969522224185,35.5,-1.0285666018168838,35.29999923706055,1.0186956537239789,36.18000030517578,0.008645510964396363
3149,2004-11-15,34.59999847412109,35.279998779296875,34.15999984741211,35.279998779296875,7627300.0,-0.0028819102772229543,2.2941130271853156,0.6800003051757835,46.44193766613394,48.97678751839312,1.1561169385512713,0.825083717933417,3.0677735392218537,2.8995964082222017,27.522295716793426,1.1199989318847656,-0.5615250579064153,-0.8455013275146541,-2.1575910302594323,0.4665883752301241,-1.5015461788870468,-0.18945647614226147,2.255859002685554,16.35683462215307,-37.210042815495086,0.6560448513723905,11,0.9750022888183665,1.5550003051757884,4.207501411437995,1.12500190734864,1.6400032043457102,0,0.03699429625557693,1.3018943974204085,34.700000762939446,-1.025969522224185,35.5,-1.0285666018168838,35.29999923706055,0.03699429625557693
3150,2004-11-16,33.72999954223633,34.77000045776367,33.72999954223633,34.77000045776367,7005300.0,-0.025144478909022827,1.0,1.529412424687796,36.886638941799106,48.2895297458508,2.06450596776682,1.6688056063721532,3.8490669502327606,3.6828422127863476,27.25230308172957,1.0400009155273438,-0.4592890449291076,-1.6445001602172837,-3.161582104406534,-0.12741821602803327,-2.4030411323119125,-0.885959188122655,2.9641064768066414,0.0,-52.12474381447353,0.7585409720946252,11,1.6300010681152344,2.229999542236328,5.01500129699707,1.9950008392333984,2.1599998474121094,1,0.08182633186147625,2.2941130271853156,34.59999847412109,1.3018943974204085,34.700000762939446,-1.025969522224185,35.5,0.08182633186147625
3151,2004-11-17,33.950000762939446,34.25,33.77000045776367,34.150001525878906,4031000.0,0.006522419913692401,1.4000114441572808,0.1923082566115316,39.215693607642315,47.491564514971685,1.6846098837468517,1.3369952272102026,3.515942187277055,3.3792008732014764,26.96771970917622,0.5200004577636719,-0.26712553674855144,-1.3099988937377987,-2.8961363450802153,0.27613855760461803,-2.1030676194090034,-0.5169301680665939,2.5069767379589933,9.909959447384379,-38.060688437875086,0.7930687256712068,11,1.4099998474121165,2.0099983215332102,4.68499946594239,1.7749996185302805,1.6800003051757884,2,0.04477173559957448,1.0,33.72999954223633,2.2941130271853156,34.59999847412109,1.3018943974204085,34.700000762939446,0.04477173559957448
3152,2004-11-18,33.84000015258789,34.110000610351555,33.549999237060554,34.0,4281400.0,-0.003240076815304027,1.9473673643527936,0.7999961853172578,38.22582252810876,46.92748466490725,1.5675350010714055,1.387388460052783,3.5230709921987966,3.4104594084250834,27.124240304824887,0.5600013732910014,-0.09587869714614783,-1.3369995117187514,-3.0397045126706104,0.36570548923310753,-2.1883520121946844,-0.4856470112428184,2.398819111617577,13.302792428001691,-30.113877118663556,0.8513525004759313,11,1.3599987030029297,2.029998779296875,4.795000076293945,1.885000228881836,2.479999542236328,3,0.048167880046258826,1.4000114441572808,33.950000762939446,1.0,33.72999954223633,2.2941130271853156,34.59999847412109,0.048167880046258826
3153,2004-11-19,34.02000045776367,34.18000030517578,33.75,33.799999237060554,6081600.0,0.005319157930382401,-1.6875044703526214,-1.3750089407051984,44.11765094106768,45.11984085411098,1.0898450717862715,1.1738492157337532,3.236300868009991,3.1230638158107666,27.1042745824581,0.43000030517578125,-0.10105556820254691,-1.097499275207518,-2.87679386558505,0.6817953151700138,-1.987146570396284,-0.20785198001875216,1.9499368037273044,27.167707807342,-16.061345527653668,0.8896472951887662,11,1.1799983978271484,1.8499984741210938,4.517499923706055,1.7049999237060547,1.9500007629394531,4,0.043503807240501624,1.9473673643527936,33.84000015258789,1.4000114441572808,33.950000762939446,1.0,33.72999954223633,0.043503807240501624
3154,2004-11-22,33.84000015258789,34.18000030517578,33.31999969482422,34.0,5753700.0,-0.005291014190292431,2.3076917433884754,-0.7272679983354375,41.10537772694441,44.19350876488948,0.9635811854986613,1.3639219966156233,3.3236139777125686,3.195128532893527,26.849064659484924,0.8600006103515625,-0.17830399873457736,-1.239499664306642,-3.096111838724191,0.617112510110907,-2.1678057515154165,-0.31119357709786755,1.8879433064600448,35.862081666048425,-9.402817828539831,0.9283060872087747,11,0.8249988555908203,1.914999008178711,4.2925004959106445,1.885000228881836,2.049999237060547,0,0.0596926846529342,-1.6875044703526214,34.02000045776367,1.9473673643527936,33.84000015258789,1.4000114441572808,33.950000762939446,0.0596926846529342
3155,2004-11-23,33.360000610351555,34.22999954223633,33.290000915527344,33.990001678466804,8499800.0,-0.014184383571866688,-1.4415534230694917,3.937510430822872,22.81752759595753,41.374523049256894,1.1191916117060927,1.8090851940926385,3.698279616215885,3.5637845855871646,26.22976427014141,0.9399986267089844,-0.2757206971604802,-1.6384992599487376,-3.648414106487891,0.37141558659041607,-2.643456683218311,-0.6335418366791643,2.078989596989537,7.291641831373585,-30.862813286364837,1.0049574232695753,11,1.260000228881843,2.155000686645515,4.692500114440925,2.364999771118171,2.1899986267089915,1,0.08633096569013787,2.3076917433884754,33.84000015258789,-1.6875044703526214,34.02000045776367,1.9473673643527936,33.84000015258789,0.08633096569013787
3156,2004-11-24,33.59999847412109,33.86999893188477,33.59000015258789,33.59999847412109,5578400.0,0.007194180437007036,-27.00457840520947,-0.0,22.817469177804725,38.05753538144517,0.6846916607854183,1.514417591475187,3.3638810128589185,3.217977554453036,26.443015165076144,0.5099983215332173,-0.5247908354235093,-1.3145013809204187,-3.4133378253487265,0.7843350635078892,-2.363919603134576,-0.2650831587062612,1.5381332323660786,32.97851186007269,1.6394755535249175,1.0494182222141542,11,0.9100017547607493,1.5400028228759837,3.3825016021728587,2.12500190734864,0.6900024414062571,2,0.0681547922477177,-1.4415534230694917,33.360000610351555,2.3076917433884754,33.84000015258789,-1.6875044703526214,34.02000045776367,0.0681547922477177
3157,2004-11-26,34.31999969482422,34.5,34.06999969482422,34.419998168945305,2242200.0,0.02142860873216046,2.3076674785058247,-100.0,28.623854366879783,35.58355250581536,-0.2461840429874229,0.7584833377183955,2.5591230568026617,2.394800747823446,26.317350082932812,0.9000015258789134,-0.6747015772681948,-0.5470001220703153,-2.654940907549957,1.5609406634093261,-1.600970514810136,0.5069702706695054,0.5593937009285739,85.12393046526732,58.171508645489475,1.0539703927398194,11,-0.034999847412109375,0.8200016021728516,2.5725011825561523,1.510000228881836,-0.15000152587891336,4,0.03817020352388223,-27.00457840520947,33.59999847412109,-1.4415534230694917,33.360000610351555,2.3076917433884754,33.84000015258789,0.03817020352388223
3158,2004-11-29,34.139999389648445,34.950000762939446,34.0,34.950000762939446,3861200.0,-0.005244764183460093,1.3456769192368971,8.100137331197503,28.78230262643929,33.62137083473817,-0.17206855377148855,0.8929031174228257,2.660198858809828,2.4810276208145794,25.959342766804905,0.950000762939446,-0.7688621191245701,-0.6690004348754783,-2.7905678458998224,1.4525669761488658,-1.7297841403876504,0.3917832706366937,-0.8499984741211009,51.20473206345332,29.18346700009327,1.060783705512171,11,-0.019998550415046168,1.0000019073486257,2.7450008392333913,1.69000053405761,0.5600013732910014,0,0.06385472595634467,2.3076674785058247,34.31999969482422,-27.00457840520947,33.59999847412109,-1.4415534230694917,33.360000610351555,0.06385472595634467
3159,2004-11-30,34.810001373291016,34.84999847412109,33.93000030517578,33.950000762939446,5166000.0,0.019625131681921593,-1.0444369092527286,-1.061727348507353,38.25044935519898,33.77290532511594,-0.904239353326652,0.24407868493350549,1.9190424727619018,1.7241880146129915,25.277598196775074,0.9199981689453054,-0.9042536475739453,-0.004498481750488281,-2.1254463596520665,2.11644939615109,-1.064972420701281,1.0559754572003044,-1.4868004608154308,91.56630105317866,69.49156570906297,1.0604739389507898,11,-0.6900005340576172,0.3299999237060547,2.0474987030029297,1.019998550415039,0.37999725341796875,1,0.03332375184282976,1.3456769192368971,34.139999389648445,2.3076674785058247,34.31999969482422,-27.00457840520947,33.59999847412109,0.03332375184282976
3160,2004-12-01,35.52000045776367,35.56999969482422,34.919998168945305,34.990001678466804,4747900.0,0.020396410699869305,1.0635059037239099,0.6162772129663996,51.943472423665675,35.18710297134076,-1.4903509392587964,-0.43713946242459656,1.134678510804683,0.9305983249255974,24.370814255466865,0.7599983215332031,-0.9589563917677069,0.6730005264282255,-1.471319774784206,2.817320827640657,-0.3991596241779902,1.7451606770344412,-2.164263548278811,97.4747854232292,69.60839348985147,1.0721601506062155,12,-1.0900001525878906,-0.37999916076660156,1.3174991607666016,0.3099994659423828,-0.7799987792968679,2,0.010416636461610507,-1.0444369092527286,34.810001373291016,1.3456769192368971,34.139999389648445,2.3076674785058247,34.31999969482422,0.010416636461610507
3161,2004-12-02,35.560001373291016,35.86999893188477,35.400001525878906,35.70000076293945,4539300.0,0.0011261518865943732,-1.0434710497072937,-0.26415040018426106,50.54546665159283,36.55595231839454,-1.4281404407813483,-0.5477534777361086,1.0369751212556224,0.8103825664026729,24.065512414924484,0.4699974060058665,-0.9775042274869747,0.7400012969970717,-1.350821066872598,2.8308236608667414,-0.30540988493776666,1.7854124789319101,-2.115693952392583,84.02073309094882,52.65418528925483,1.045411181934836,12,-0.9800014495849609,-0.4200000762939453,0.9874973297119141,0.26999855041503906,-1.2800025939941406,3,-0.0002812749112540702,1.0635059037239099,35.52000045776367,-1.0444369092527286,34.810001373291016,1.3456769192368971,34.139999389648445,-0.0002812749112540702
3162,2004-12-03,34.540000915527344,35.400001525878906,34.540000915527344,35.38999938964844,5119400.0,-0.0286839262759363,-1.0235344804372997,6.071444141689374,48.601401166416075,37.0541467878777,-0.3334706749050369,0.34834091849586457,1.9946127159220879,1.7534818920895319,24.31629423645667,1.0200004577636719,-0.8797105844395361,-0.18999919891357564,-2.1566049139463956,1.7766065161192444,-1.1733020564299892,0.7933036586028379,-0.950152003969734,31.44335268867514,-2.7454583274523756,0.9833028575164113,12,0.03999900817871094,0.6000003814697266,2.007497787475586,1.289999008178711,-0.6399993896484375,4,-0.007237984753139193,-1.0434710497072937,35.560001373291016,1.0635059037239099,35.52000045776367,-1.0444369092527286,34.810001373291016,-0.007237984753139193
3163,2004-12-06,34.5,34.68000030517578,34.040000915527344,34.549999237060554,3608200.0,-0.0011581040667940634,3.129010028917738,0.058822737431680275,49.11662182490691,37.94428502098464,-0.2438666545663608,0.23084600609800532,1.9547036546057939,1.7160473516568828,25.300236185237747,0.6399993896484375,-0.8071972670301619,-0.12250003814697408,-1.8700502022972998,1.6250501260033516,-0.9962751202221369,0.7512750439281888,-0.7733420872227583,29.38144836685605,-6.7712229981863175,0.8737750820751637,12,0.07999992370605469,0.6400012969970703,2.0474987030029297,1.8500003814697266,-1.009998321533196,0,-0.009565270465353493,-1.0235344804372997,34.540000915527344,-1.0434710497072937,35.560001373291016,1.0635059037239099,35.52000045776367,-0.009565270465353493
3164,2004-12-07,34.150001525878906,34.75,34.009998321533196,34.02000045776367,5304700.0,-0.010144883307857788,-8.866337766700582,-2.6000610360872174,54.08561986194367,41.4185174949831,0.1729136521742589,0.4221300066268654,2.228104146973763,2.0351274977110307,26.116469010753374,0.740001678466804,-0.7206313827385387,-0.35799865722655966,-1.8910674321203942,1.1750701176672749,-1.124533044673477,0.4085357302203576,-0.2947431519552097,7.527051527109277,-31.827286001207938,0.7665343874469185,12,0.5799980163574219,0.9899997711181641,2.2849979400634766,2.454998016357422,-0.6500015258789062,1,0.016105394216271218,3.129010028917738,34.5,-1.0235344804372997,34.540000915527344,-1.0434710497072937,35.560001373291016,0.016105394216271218
3165,2004-12-08,34.400001525878906,34.700000762939446,34.09999847412109,34.150001525878906,3181000.0,0.007320643889592526,-2.4285247188070804,1.9230611226855248,54.35203665649667,44.92235832594887,0.09605289872872902,0.03366558824735222,1.8886472615995729,1.7753079543779435,26.672934047071944,0.6000022888183594,-0.6850916145195285,-0.01899871826172017,-1.334620155948393,1.2966227194249527,-0.6768094371050566,0.6388120005816162,-0.42385871847754686,20.96790733159985,-21.19756562744082,0.6578107188433348,12,0.4999980926513672,0.7399997711181641,1.7749977111816406,2.4499988555908203,-1.2600021362304616,2,0.022965030982215806,-8.866337766700582,34.150001525878906,3.129010028917738,34.5,-1.0235344804372997,34.540000915527344,0.022965030982215806
3166,2004-12-09,34.22999954223633,34.43000030517578,33.919998168945305,34.25,3929300.0,-0.004941917909936366,1.684214224765384,-0.0800018310546875,53.728481255479515,47.71176131357107,0.40769165616158887,0.12584803245607645,1.9408716258735552,1.9575545293320573,26.942218326356326,0.5100021362304759,-0.6138096868798044,-0.1355007171630831,-1.3856713132799072,1.114669878953741,-0.7605860152214916,0.4895845808953254,1.6399993896484446,20.94599122621657,-23.84304544713236,0.6250852980584121,12,0.6649990081787109,0.9100017547607422,1.9449996948242188,2.875,-0.7000007629394531,3,0.014899273825615511,-2.4285247188070804,34.400001525878906,-8.866337766700582,34.150001525878906,3.129010028917738,34.5,0.014899273825615511
3167,2004-12-10,34.259998321533196,35.75,33.97999954223633,34.549999237060554,2735500.0,0.0008763885392359949,-3.164714435737943,14.499713904254001,52.362182847084696,50.33174800475389,0.41156731670749735,-0.001909631054623162,1.7739294374416872,1.9297204821705947,26.54803429015484,1.7700004577636719,-0.3890976364928278,-0.0435018539428782,-1.1740407805258855,1.087037072640129,-0.6087713172343783,0.5217676093486219,1.5710005950927908,18.5792247208811,-27.26401440009134,0.5652694632915024,12,0.635000228881843,0.8800029754638743,1.8025007247924876,2.845001220703132,-0.8599967956542898,4,0.0005837845517671081,1.684214224765384,34.22999954223633,-2.4285247188070804,34.400001525878906,-8.866337766700582,34.150001525878906,0.0005837845517671081
3168,2004-12-13,35.0,35.2400016784668,34.459999084472656,34.59000015258789,6030000.0,0.021599583033303782,-1.3283590587404703,-1.4137881139669404,60.28368074789667,52.77988482616474,-0.21636765738379182,-0.7571006921699279,0.9114640110111125,1.2294202239568008,25.63511919423911,0.9800033569336009,-0.1478936046896706,0.681499862670897,-0.4787597334230682,1.8417594587648622,0.1013700646239144,1.2616296607178796,0.7927789016723708,59.0164344498088,11.418629536319173,0.5801297980469824,12,-0.10500144958496094,0.1400012969970703,1.1199989318847656,2.104999542236328,-1.7099990844726562,0,-0.031428527832031206,-3.164714435737943,34.259998321533196,1.684214224765384,34.22999954223633,-2.4285247188070804,34.400001525878906,-0.031428527832031206
3169,2004-12-14,35.880001068115234,35.9900016784668,35.09000015258789,35.310001373291016,5717300.0,0.025142887660435376,1.2784822351202836,1.390243675508704,70.86091460453187,54.88182284626099,-1.0377590912448227,-1.6193134020688333,-0.060733483600003524,0.38953131331689406,24.685396789169516,0.9900016784667969,0.0504975230187199,1.4975008010864244,0.14635434206054043,2.8486472601123083,0.8219275715734824,2.1730740305993663,-1.960002899169929,94.68596986209987,40.25515493594698,0.6755732295129407,12,-0.9250011444091797,-0.8100013732910156,0.36749839782714844,1.2249984741210938,-2.970001220703125,1,-0.0666109063127176,-1.3283590587404703,35.0,-3.164714435737943,34.259998321533196,1.684214224765384,34.22999954223633,-0.0666109063127176
3170,2004-12-15,36.4900016784668,36.58000183105469,35.630001068115234,36.22999954223633,5892100.0,0.017001131332006647,3.3181613261201277,0.45614434286785077,72.54290041628364,57.32598215344885,-1.6714678119281245,-2.1206674287735225,-0.7464599274584032,-0.2102531274601347,23.585798013301403,0.9500007629394531,0.29098622350875303,1.969501304626462,0.3598914143921945,3.5791111948607295,1.1646963595093283,2.7743062497435957,-2.5286034393310644,96.61654027511675,37.84159935053383,0.8048049451171353,12,-1.2400016784667969,-1.4200019836425781,-0.1400012969970703,0.6149978637695312,-4.290000915527351,2,-0.08194029983372775,1.2784822351202836,35.880001068115234,-1.3283590587404703,35.0,-3.164714435737943,34.259998321533196,-0.08194029983372775
3171,2004-12-16,35.470001220703125,36.70000076293945,35.400001525878906,36.5,5391000.0,-0.02795287505743216,-1.2222243958422996,-3.961501217758737,58.56930234885061,58.4335267292749,-0.7437943697672722,-1.0339655957536422,0.17601909434287677,0.7839580622075459,22.329981339254427,1.2999992370605469,0.41176371563527425,0.8735008239746094,-0.7659516505192983,2.512953298468517,0.05377458672765556,1.6932270612215632,-1.4038588378906312,54.77944888868943,-0.6351539633308931,0.8197262372469537,12,-0.1600017547607422,-0.47500038146972656,0.6949987411499023,1.6349983215332031,-3.5900020599365234,3,-0.06568936427593652,3.3181613261201277,36.4900016784668,1.2784822351202836,35.880001068115234,-1.3283590587404703,35.0,-0.06568936427593652
3172,2004-12-17,35.470001220703125,35.900001525878906,35.41999816894531,35.470001220703125,4822900.0,0.0,-8.59948123283491,-0.0,60.18377125391835,59.66320999916507,-0.6682770996720464,-0.9545278983873686,0.0967967793770157,0.7749918206284718,20.855061412988302,0.48000335693359375,0.38241370880783165,0.7920007705688477,-0.8511628579290047,2.4351643990667,-0.029581043680082075,1.6135825848177774,-1.245827335083014,45.08934729556899,-10.409252375816173,0.8215818142489263,12,-0.1600017547607422,-0.47500038146972656,0.6149988174438477,1.6349983215332031,-3.6900005340576136,4,-0.05469417464451365,-1.2222243958422996,35.470001220703125,3.3181613261201277,36.4900016784668,1.2784822351202836,35.880001068115234,-0.05469417464451365
3173,2004-12-20,35.5,35.90999984741211,35.43000030517578,35.470001220703125,2535100.0,0.0008457507263734954,-7.727215980024969,100.0,55.8573705545686,59.86007118723451,-0.605146031171131,-0.9148696112970569,-0.011130026249674074,0.7242944972803684,19.40915086988032,0.4799995422363281,0.3564537394315792,0.7479995727539048,-0.9036749338799765,2.399674079387786,-0.07783768056303586,1.5738368260708455,-1.127276501740731,25.46581937770701,-24.418300265564323,0.8258372533169415,12,-0.1900005340576172,-0.5049991607666016,0.5699996948242188,1.6049995422363281,-3.279998779296875,0,-0.059154886594960376,-8.59948123283491,35.470001220703125,-1.2222243958422996,35.470001220703125,3.3181613261201277,36.4900016784668,-0.059154886594960376
3174,2004-12-21,35.86000061035156,36.099998474121094,35.4900016784668,35.5,3523200.0,0.010140862263424255,-2.210532656052362,12.000508646998982,53.06859081485031,59.71746609371825,-0.7789940466448257,-1.176075523609903,-0.4381003261001126,0.32967115003147285,17.65003177271141,0.6099967956542969,0.43080508475181034,1.007000160217288,-0.6568594000677876,2.6708597205023636,0.17507038007475018,1.8389299403598258,-1.347640476211481,35.38456572580527,-8.129368971270402,0.8319297801425366,12,-0.5500011444091797,-0.8649997711181641,0.09999942779541016,1.2449989318847656,-3.6599998474121165,1,-0.07166758647746219,-7.727215980024969,35.5,-8.59948123283491,35.470001220703125,-1.2222243958422996,35.470001220703125,-0.07166758647746219
3175,2004-12-22,36.2400016784668,36.400001525878906,35.650001525878906,35.650001525878906,3189500.0,0.010596794803331422,-1.542372223838619,1.6388865341414827,55.7823107185119,59.94566936738852,-0.9728484495638767,-1.401085714075606,-0.8804243365660227,-0.07000140709163816,15.981174736712333,0.75,0.5223655937786305,1.2430011749267607,-0.37466703650790834,2.8606693863614296,0.4341670692094297,2.0518352806440916,-1.5963831065987506,64.61543427419473,25.14199552387116,0.8088341057173332,12,-0.9000015258789062,-1.2450008392333984,-0.3750019073486328,0.8649978637695312,-3.1800003051757812,2,-0.09188746348853838,-2.210532656052362,35.86000061035156,-7.727215980024969,35.5,-8.59948123283491,35.470001220703125,-0.09188746348853838
3176,2004-12-23,35.88999938964844,36.34000015258789,35.84000015258789,36.25,2269600.0,-0.009657899354522548,-1.1739173701756422,-0.6101703682151748,62.95582278740521,61.12274047186858,-0.4052261274179827,-0.9177809318929704,-0.596162691798753,0.27022944387096004,14.222130592779797,0.5,0.6105809722063711,0.7784988403320341,-0.7442180343152458,2.301215714979314,0.017140403008397698,1.5398572776556705,-1.1229978863161065,47.959143953725544,7.161377255823567,0.7613584373236383,12,-0.3099994659423828,-0.8949985504150391,-0.22999954223632812,1.0750007629394531,-1.0799980163574219,3,-0.10281411784513095,-1.542372223838619,36.2400016784668,-2.210532656052362,35.86000061035156,-7.727215980024969,35.5,-0.10281411784513095
3177,2004-12-27,35.630001068115234,35.97999954223633,35.54999923706055,35.83000183105469,2196100.0,-0.007244311116042956,-1.3888612209000455,0.5555567329292587,60.40515847842169,61.13623799748247,0.07771673176972627,-0.5845802807495133,-0.3998340383816483,0.5247530763979711,13.220938204176322,0.43000030517578125,0.6829066176608549,0.4530004501342759,-1.0387474287348795,1.9447483290034313,-0.2928734893003053,1.1988743895688572,-0.7470196092064754,20.618609406952963,-20.730010843475604,0.7458739394345795,12,0.2649993896484375,-0.6350002288818359,0.029998779296875,1.3349990844726562,-0.8500022888183594,0,-0.10524843656837424,-1.1739173701756422,35.88999938964844,-1.542372223838619,36.2400016784668,-2.210532656052362,35.86000061035156,-0.10524843656837424
3178,2004-12-28,36.31999969482422,36.349998474121094,35.5,35.83000183105469,2400600.0,0.019365663935566158,2.0909292679881815,-2.4499799729157528,68.80412965465446,60.907706336384976,-0.45298518246270447,-1.1624860845746596,-1.1342244499584737,-0.1282826851033647,12.951988810987448,0.8499984741210938,0.8008349110429265,1.033999061584474,-0.457286926209008,2.525285049377956,0.2883560676877366,1.7796420554812116,-1.327997077673615,91.2085885198553,43.69883150134601,0.7456429938967402,12,-0.26999855041503906,-1.3249988555908203,-0.7850008010864258,0.5550003051757812,-1.9099998474121094,1,-0.12499997374244687,-1.3888612209000455,35.630001068115234,-1.1739173701756422,35.88999938964844,-1.542372223838619,36.2400016784668,-0.12499997374244687
3179,2004-12-29,35.970001220703125,36.349998474121094,35.84000015258789,36.11999893188477,1730200.0,-0.009636521945537657,-1.487797616278529,-0.3061191124951488,63.373074618562946,59.8888368033049,-0.09932243157301457,-0.7600981028274987,-0.8597127963552254,0.26803605608148473,12.600475336768088,0.5099983215332031,0.9328441516864245,0.6260005950927763,-0.8775172124419939,2.1295184026275464,-0.12575830867461235,1.377759498860165,-0.8755187148051888,52.222269317170344,1.2991671006423786,0.7517589037673857,12,0.07999992370605469,-0.9750003814697266,-0.43500232696533203,0.7949981689453125,-1.8500022888183523,2,-0.10425354108249585,2.0909292679881815,36.31999969482422,-1.3888612209000455,35.630001068115234,-1.1739173701756422,35.88999938964844,-0.10425354108249585
3180,2004-12-30,35.88999938964844,36.04999923706055,35.779998779296875,36.0,1505000.0,-0.002224126448142627,1.5714441416893732,0.7333485923551953,64.35985382720222,60.53223141201063,-0.12670588776966696,-0.6861340706972072,-0.7719309235948231,0.411767394498753,13.162643017230858,0.2700004577636719,0.9619302214072292,0.5274988174438491,-0.9941333593847475,2.0491309942724456,-0.23331727097044563,1.2883149058581438,-0.699185788328009,45.88236350091104,-8.46777433241541,0.7608160884142977,12,0.020000457763671875,-0.8949985504150391,-0.6800003051757812,0.7600002288818359,-2.0900001525878835,3,-0.10281411784513095,-1.487797616278529,35.970001220703125,2.0909292679881815,36.31999969482422,-1.3888612209000455,35.630001068115234,-0.10281411784513095
3181,2004-12-31,35.54999923706055,36.0,35.33000183105469,35.9900016784668,2656900.0,-0.00947339532933944,1.9130413149121788,4.0,60.59113362205587,60.57749389735923,0.25237530697767596,-0.3656697521444201,-0.4630804920905902,0.7946870237618171,13.875573213603829,0.6699981689453125,0.8332666875218067,0.18799877166748047,-1.3333666447070485,1.7093641880420094,-0.5726839365197876,0.9486814798547485,-0.2686344060429775,21.568444121980956,-35.76538170246481,0.7606827081872657,12,0.31500244140625,-0.404998779296875,-0.4824981689453125,1.085000991821289,-2.299999237060547,4,-0.07004213550513194,1.5714441416893732,35.88999938964844,-1.487797616278529,35.970001220703125,2.0909292679881815,36.31999969482422,-0.07004213550513194
3182,2005-01-03,34.290000915527344,35.0,33.959999084472656,34.0,6101000.0,-0.035442991521070555,-4.6215848402994,-0.6590893327784714,44.62935689173187,59.32993682371071,1.4833814324527452,0.9219054551086217,0.7743406937313182,2.086242938051356,13.838328099755499,1.5900001525878906,0.5936444353500789,-1.0594995498657198,-2.613069309660034,0.4940702099285943,-1.8362844297628769,-0.28271466996856276,2.4099998474121094,13.807611520069463,-41.52414476090474,0.776784879897158,1,0.8899993896484375,1.019998550415039,0.5349998474121094,2.344999313354492,-1.6100006103515625,0,0.015164784015161858,1.9130413149121788,35.54999923706055,1.5714441416893732,35.88999938964844,-1.487797616278529,35.970001220703125,0.015164784015161858
3183,2005-01-04,34.169998168945305,34.950000762939446,34.150001525878906,34.259998321533196,3242800.0,-0.003499642559872229,-11.308301787130384,-0.3103443739970009,35.38459632367656,57.36504854691363,1.5588086039774112,1.0708191248507077,0.879255397205462,2.242694973592357,13.345290017437945,0.7999992370605398,0.5237361130758416,-1.1630022048950295,-2.760937043781084,0.4349326339910249,-1.961969624338053,-0.36403478545200585,2.475202560424812,8.786574815968445,-39.850042521486074,0.7989674194430265,1,1.0100021362304759,1.1400012969970774,0.5425024032592844,2.4650020599365305,-1.5199966430663991,1,0.017851935704987998,-4.6215848402994,34.290000915527344,1.9130413149121788,35.54999923706055,1.5714441416893732,35.88999938964844,0.017851935704987998
3184,2005-01-05,34.700000762939446,34.97999954223633,34.200000762939446,34.299999237060554,4029800.0,0.015510758630236765,-1.60000254313794,-4.444453863433911,34.48873838732962,54.999096065671154,0.946489289494302,0.6157010960644627,0.35967750533428244,1.7672834566637547,12.902230588792285,0.8100013732910227,0.451045182574191,-0.6604995727539134,-2.1901852703905433,0.8691861248827166,-1.4253424215722248,0.10434327606439808,1.891495933532724,35.406776289011326,-6.864902206622865,0.7648428488183149,1,0.454998016357429,0.6099987030029368,-0.06999969482421164,1.93499946594239,-1.700000762939446,2,-0.008357374903491754,-11.308301787130384,34.169998168945305,-4.6215848402994,34.290000915527344,1.9130413149121788,35.54999923706055,-0.008357374903491754
3185,2005-01-06,35.189998626708984,35.290000915527344,34.639999389648445,34.650001525878906,3669200.0,0.014120975590665497,-1.3214283281449373,1.3499876022812283,47.328220378776024,53.262695798045684,0.32618723056528154,0.19807797349014322,-0.1262373480009984,1.329212669460638,12.28250453454115,0.6500015258788991,0.42495110809211667,-0.21000156402588033,-1.6746743446210175,1.2546712165692568,-0.9423379543234489,0.5223348262716883,1.348868117523196,60.29406814841409,18.79469522531476,0.7323363902975701,1,-0.034999847412109375,0.12000083923339844,-0.55999755859375,1.4450016021728516,-2.25,3,-0.0304063579591074,-1.60000254313794,34.700000762939446,-11.308301787130384,34.169998168945305,-4.6215848402994,34.290000915527344,-0.0304063579591074
3186,2005-01-07,34.740001678466804,35.5,34.72999954223633,35.36000061035156,3666000.0,-0.012787637561901932,-1.4062393829758066,-1.1481523343953188,43.5852397326628,51.39381593740582,0.6659318560105021,0.7254355057031816,0.313026437917145,1.8248957260376741,11.354287989449155,0.7700004577636719,0.3792550404268198,-0.6854986190795813,-2.080505247419879,0.7095080092607162,-1.38300193324973,0.012004695090567452,1.7472877125701842,50.64948897949524,9.207483097633663,0.6975033141701494,1,0.414997100830071,0.5699977874755788,0.0449991226196218,1.894998550415032,-1.740001678466804,4,-0.027058215198328517,-1.3214283281449373,35.189998626708984,-1.60000254313794,34.700000762939446,-11.308301787130384,34.169998168945305,-0.027058215198328517
3187,2005-01-10,34.279998779296875,34.900001525878906,33.90999984741211,34.75,5931900.0,-0.013241303308717312,1.5714186631789628,0.7580677909788494,40.032674238712694,48.196987557856716,1.021745876688101,1.2511613066061642,0.7570519314291388,2.314162839992548,12.35805126719105,0.9900016784667969,0.26374596717285925,-1.1465015411376953,-2.538014573290617,0.24501149101522657,-1.8422580572141598,-0.4507450250612308,2.156744805608824,23.270370841320606,-19.358383213705345,0.6957565160764614,1,0.8500003814697266,1.0250015258789062,0.5800018310546875,2.355001449584961,-1.0099983215332031,0,-0.030046639905918937,-1.4062393829758066,34.740001678466804,-1.3214283281449373,35.189998626708984,-1.60000254313794,34.700000762939446,-0.030046639905918937
3188,2005-01-11,33.900001525878906,34.34999847412109,33.650001525878906,34.009998321533196,5280700.0,-0.011085101136218967,-1.295084017585198,0.23403512758910247,34.03909381671066,44.93765635765092,1.1425137974126756,1.627992059739647,1.115359660131091,2.703947899562337,13.510367894576431,0.6999969482421804,0.11079059581083328,-1.471498870849608,-3.0128763599048654,0.06987861820564945,-2.24218761537724,-0.7008101263219757,2.4356723095270496,13.513524659460662,-28.790997300035762,0.7706887445276295,1,0.9499988555908203,1.2749996185302734,0.9599990844726562,2.7349987030029297,-0.6000022888183523,1,-0.03598823497903947,1.5714186631789628,34.279998779296875,-1.4062393829758066,34.740001678466804,-1.3214283281449373,35.189998626708984,-0.03598823497903947
3189,2005-01-12,33.490001678466804,33.970001220703125,33.09999847412109,33.900001525878906,7966800.0,-0.012094390234735353,2.1636507397055307,3.7273799202360007,27.71474217090352,40.86597728472884,1.3004910472980598,1.9497218045621096,1.517801261232897,3.1291150158338397,14.171520863133475,0.8700027465820384,-0.03204872729074282,-1.7619987487792912,-3.495939882836467,-0.02805761472211543,-2.628969315807879,-0.8950281817507033,2.6845318183675317,16.25012318285476,-22.2725194402995,0.866970567028589,1,1.059997558593743,1.4099979400634695,1.3699989318847585,3.144998550415032,-0.730003356933608,2,-0.025082117363045553,-1.295084017585198,33.900001525878906,1.5714186631789628,34.279998779296875,-1.4062393829758066,34.740001678466804,-0.025082117363045553
3190,2005-01-13,33.5,33.86999893188477,33.139999389648445,33.86999893188477,7995000.0,0.0002985464625886447,2.9459548627219005,0.9024367550870732,29.502557747245632,37.411691076416595,1.0234448526650297,1.7963336631932805,1.4947246525360143,3.123638418017066,14.322416150972595,0.7299995422363281,-0.30900974061669473,-1.6025003433227525,-3.401387380235377,0.19638669358987215,-2.5019438617790613,-0.7030568248664437,2.428570695017278,16.666719648539697,-19.808732000878067,0.8994435184563114,1,0.7999992370605469,1.3999996185302734,1.4350004196166992,3.135000228881836,-1.3499984741210938,3,-0.014925373134328401,2.1636507397055307,33.490001678466804,-1.295084017585198,33.900001525878906,1.5714186631789628,34.279998779296875,-0.014925373134328401
3191,2005-01-14,33.139999389648445,33.650001525878906,32.900001525878906,33.61999893188477,4476200.0,-0.010746286876165856,1.777753445559875,1.2972998051405522,29.005032444244634,35.675655026695786,1.1238174172633109,2.0794402347623446,1.7975414630339586,3.4768523569445406,14.838832965668141,0.75,-0.5542795808019605,-1.8460008621215778,-3.836286844567823,0.14428512032466756,-2.841143853344704,-0.8508578708984516,2.562285527697135,11.999893188476918,-25.387425424144084,0.9951429912231232,1,1.0600013732910085,1.660001754760735,1.8800010681152273,3.4950008392333913,-0.8999977111816406,4,-0.006035026150360556,2.9459548627219005,33.5,2.1636507397055307,33.490001678466804,-1.295084017585198,33.900001525878906,-0.006035026150360556
3192,2005-01-18,33.529998779296875,33.700000762939446,32.919998168945305,33.689998626708984,5243300.0,0.011768237683499994,7.666497128447078,0.3333333333333333,25.222004648105795,34.546478173854595,0.6869104246961797,1.6196910913029896,1.3459739392620662,3.0659787246623154,15.3541582068576,0.7800025939941406,-0.811911673262145,-1.3590013504028349,-3.4371272653819602,0.7191245645762905,-2.3980643078923976,-0.3199383929132722,1.8920577989020373,43.44817788628516,12.337287460787167,1.0390629574895638,1,0.6700019836425781,1.2700023651123047,1.4875011444091797,3.105001449584961,-0.5099983215332031,1,-0.015806704401794436,1.777753445559875,33.139999389648445,2.9459548627219005,33.5,2.1636507397055307,33.490001678466804,-0.015806704401794436
3193,2005-01-19,33.400001525878906,33.610000610351555,33.240001678466804,33.52000045776367,3721700.0,-0.00387704318970139,1.4666658189540294,0.7499940395298381,26.247674866273897,33.63080444929285,0.7780137501066093,1.6699123754645058,1.4016292777489454,3.1747725888928926,15.88723956835764,0.3699989318847514,-1.0455656064473118,-1.3839986801147433,-3.542783966433248,0.7747866062037616,-2.4633913232739957,-0.3046060369554908,1.7698495470880076,46.72898529023794,17.533061494179847,1.0793926431592507,1,0.7999992370605469,1.3999996185302734,1.6174983978271484,3.2349987030029297,-0.09000015258789062,2,-0.003892247370542945,7.666497128447078,33.529998779296875,1.777753445559875,33.139999389648445,2.9459548627219005,33.5,-0.003892247370542945
3194,2005-01-20,33.290000915527344,33.81999969482422,33.110000610351555,33.25,3270100.0,-0.003293431297191174,-3.4374985098823068,-0.33334392980894556,26.102932411073226,31.272439119548093,0.7453542917256115,1.6627532584487383,1.4412470441192653,3.254252270637778,16.12382728539177,0.7099990844726634,-1.0759934232230677,-1.3654993057250948,-3.56026308259257,0.8292644711423804,-2.4628811941588324,-0.2681174172913572,1.6528652027307658,40.20623016450405,12.579012604338622,1.0973818884337372,1,0.9099998474121094,1.510000228881836,1.727499008178711,3.344999313354492,-0.6300010681152344,3,0.00030034007985113576,1.4666658189540294,33.400001525878906,7.666497128447078,33.529998779296875,1.777753445559875,33.139999389648445,0.00030034007985113576
3195,2005-01-21,32.90999984741211,33.509998321533196,32.90999984741211,33.40999984741211,2748800.0,-0.011414871062319198,-1.3999938964843466,-12.49971390425329,25.912395548216907,29.308789765720775,0.8581717678810818,1.8767073204920024,1.7533802862422263,3.621810504448213,16.147958384254903,0.5999984741210866,-1.0479923201543357,-1.5790002822875948,-3.7728852886108015,0.6148847240356119,-2.6759427854491946,-0.482057779125995,1.8285798116080798,1.0867762426815717,-26.17881820654844,1.096942503161602,1,0.9900016784667969,1.8900012969970703,2.1024999618530273,3.7250003814697266,-0.20999908447266336,4,-0.004557931527632841,-3.4374985098823068,33.290000915527344,1.4666658189540294,33.400001525878906,7.666497128447078,33.529998779296875,-0.004557931527632841
3196,2005-01-24,32.200000762939446,33.5,32.150001525878906,33.150001525878906,5690500.0,-0.02157396194969885,-1.571427533414956,1.9000015258789205,28.803228799205087,28.06107360577548,1.307476599958136,2.4201701234329107,2.4142314107780862,4.319422959929383,16.439486854209168,1.3499984741210938,-1.078264640013856,-2.104499435424813,-4.419589017913559,0.21059014706392887,-3.2620442266691825,-0.946954644180444,2.3547210827666163,2.993969573758083,-24.9010113305104,1.1575447912443717,1,1.049999237060554,2.2250003814697337,2.9599990844726634,4.350000381469734,-0.6400012969970597,0,-0.0015527713004928057,-1.3999938964843466,32.90999984741211,-3.4374985098823068,33.290000915527344,1.4666658189540294,33.400001525878906,-0.0015527713004928057
3197,2005-01-25,31.8799991607666,33.009998321533196,31.85000038146973,32.77000045776367,5269100.0,-0.00993793772021112,-1.4421038683084566,0.936842718150308,27.68030130930491,27.35454110495262,1.3982806025070857,2.57694773040474,2.67390567315708,4.584335170841001,17.272448848687755,1.159997940063466,-1.2626023081349445,-2.2370009422302246,-4.702613535752661,0.22861165129221206,-3.469807238991443,-1.0041946454690063,2.386156246560205,1.5227812057350378,-27.600028908741344,1.2328062967612181,1,1.0300016403198242,2.245001792907715,3.272500991821289,4.30000114440918,-0.9799995422363281,1,0.01129242557017518,-1.571427533414956,32.200000762939446,-1.3999938964843466,32.90999984741211,-3.4374985098823068,33.290000915527344,0.01129242557017518
3198,2005-01-26,31.78000068664551,32.400001525878906,31.649999618530273,32.25,4854700.0,-0.0031367150800980514,-1.0547956658854392,0.5280883465454498,18.936111412093936,26.379137687307114,1.3029512643065964,2.444723841277945,2.7369613097006713,4.620439264994015,17.808854816353197,0.7500019073486328,-1.4081201736879194,-2.1099994659423764,-4.557520035699259,0.33752110381450606,-3.333759750820814,-0.8862391810639387,2.1478930170613033,5.990832421409931,-21.414375747315642,1.2237602848784412,1,0.9799985885620082,2.2449998855590785,3.3724994659423793,4.2399997711181605,-0.3900012969970703,2,0.039018242426886784,-1.4421038683084566,31.8799991607666,-1.571427533414956,32.200000762939446,-1.3999938964843466,32.90999984741211,0.039018242426886784
3199,2005-01-27,32.220001220703125,32.220001220703125,31.399999618530273,31.54999923706055,5233600.0,0.013845202157044323,1.4477587296526357,-1.4255382180467941,18.06450210341839,25.108242615770752,0.741871781141775,1.8017549239660724,2.2675929673277437,4.113664070899233,18.44732813232496,0.8200016021728516,-1.4941964869767972,-1.4824989318847628,-3.831678517733728,0.8666806539641989,-2.657088724809242,-0.3079091389602837,1.3434294293754405,38.86265906257838,14.972520632540771,1.174589792924481,1,0.3899984359741211,1.6799993515014648,2.9324989318847656,3.769998550415039,-1.4900016784667969,3,0.03382992275889496,-1.0547956658854392,31.78000068664551,-1.4421038683084566,31.8799991607666,-1.571427533414956,32.200000762939446,0.03382992275889496
3200,2005-01-28,32.200000762939446,32.490001678466804,32.049999237060554,32.25,4295400.0,-0.0006207466482287538,-1.5142832230712402,-0.07462550601525836,19.905183923662293,24.09714833570605,0.6236591361168422,1.6138801963805065,2.285434666042967,4.067053708253319,19.036162434251906,0.44000244140625,-1.5175002827109836,-1.3179994583129968,-3.518722280320766,0.8827233636947724,-2.418360869316878,-0.21763804730911573,0.9740123014604265,38.0952856708186,16.863399324815525,1.1003614110038846,1,0.4099988937378001,1.6999998092651438,2.9524993896484446,3.6100006103515696,-2.430000305175774,4,0.014285685514706437,1.4477587296526357,32.220001220703125,-1.0547956658854392,31.78000068664551,-1.4421038683084566,31.8799991607666,0.014285685514706437
3201,2005-01-31,33.060001373291016,33.060001373291016,32.439998626708984,32.5,3878400.0,0.026708092856363663,1.2142900933917344,-11.200198367283065,36.79655091552825,25.38320903208632,-0.2781310029819153,0.5879130880670473,1.426131687942906,3.132312536369767,20.01191032368065,0.8600006103515696,-1.4452586158982967,-0.3334989547729492,-2.321666475942692,1.6546685663967935,-1.3275827153578206,0.6605848058119221,-1.6600017547607422,100.0,75.76148700230337,0.9940837605848721,1,-0.45000171661376953,0.814997673034668,2.107499122619629,2.7349987030029297,-3.3100013732910156,0,-0.01088931020560735,-1.5142832230712402,32.200000762939446,1.4477587296526357,32.220001220703125,-1.0547956658854392,31.78000068664551,-0.01088931020560735
3202,2005-02-01,34.810001373291016,34.84999847412109,33.150001525878906,33.880001068115234,11782700.0,0.05293405708729981,2.366348899397232,1.660710758101103,57.59599475749601,28.86635568666655,-2.0422306744070298,-1.1817197124252559,-0.2992749522464706,1.3238552373465424,20.25837579601823,1.789997100830071,-1.3522136318808435,1.3905010223388672,-0.6596640453217901,3.4406660899995245,0.36541848850853853,2.415583556169196,-3.376801719665526,98.8406633594891,70.21981494246126,1.0250825338303282,2,-1.685002326965332,-0.935002326965332,0.47749900817871094,0.9299983978271484,-4.810001373291016,1,-0.09336402697881785,1.2142900933917344,33.060001373291016,-1.5142832230712402,32.200000762939446,1.4477587296526357,32.220001220703125,-0.09336402697881785
3203,2005-02-02,34.779998779296875,35.2599983215332,34.549999237060554,35.0,7336400.0,-0.0008618958003593358,-1.0882316642170564,-0.23656037474261057,61.49729911303195,32.7990630979953,-2.006940732924143,-1.163318162806192,-0.25032340503783956,1.292716496949879,20.661442162639872,0.7099990844726491,-1.2206477144544934,1.329998397827147,-0.7843233813779946,3.4443201770322887,0.2728375082245762,2.387159287429718,-3.2101271728515606,87.56477452018554,55.00884060707749,1.0571608896025706,2,-1.4499998092651367,-0.9049997329711914,0.6650018692016602,0.9600009918212891,-4.779998779296875,2,-0.11155834666320363,2.366348899397232,34.810001373291016,1.2142900933917344,33.060001373291016,-1.5142832230712402,32.200000762939446,-0.11155834666320363
3204,2005-02-03,34.40999984741211,35.060001373291016,34.06999969482422,34.900001525878906,4112300.0,-0.01063826753510444,1.4444444444444444,2.2272679983354142,57.62143769968052,36.32229000371348,-1.6331004159284532,-0.8602656040229846,0.14051858214921253,1.6079031197014402,20.93467143525184,0.9900016784667969,-1.1025302142908586,0.9744995117187472,-1.1074574006209517,3.056456424058446,-0.0664789444511058,2.0154779678886,-2.6187206380615216,73.52028920404709,37.345307303980874,1.0409784561698503,2,-1.080000877380371,-0.5350008010864258,1.1125011444091797,1.3299999237060547,-4.090000152587891,3,-0.08776519823178075,-1.0882316642170564,34.779998779296875,2.366348899397232,34.810001373291016,1.2142900933917344,33.060001373291016,-0.08776519823178075
3205,2005-02-04,34.11999893188477,34.419998168945305,34.009998321533196,34.310001373291016,4365800.0,-0.008427809265135644,1.0000186084594749,0.3877587562572353,58.30507871852069,39.60027332808188,-1.288958862936532,-0.6899084889626153,0.4638966430221174,1.8382941781719282,21.63645136497453,0.4099998474121094,-0.99118354657152,0.7379985809326257,-1.2044424165131176,2.680439578378369,-0.23322191779024593,1.7092190796554974,-2.1205965758032264,59.574485353996074,19.50123022131681,0.9712204987228718,2,-0.7899999618530344,-0.3949995040893626,1.4025020599365163,1.6200008392333913,-3.7899990081787216,4,-0.09935520210349502,1.4444444444444444,34.40999984741211,-1.0882316642170564,34.779998779296875,2.366348899397232,34.810001373291016,-0.09935520210349502
3206,2005-02-07,33.799999237060554,34.189998626708984,33.799999237060554,34.189998626708984,3347000.0,-0.009378654889850568,-1.0000000000000364,2.0526019916479674,52.31561211803971,42.33753008460797,-0.8025256884067602,-0.46793339556437985,0.8065061910169291,2.1013275450010056,22.57922670237178,0.3899993896484304,-0.8732889338126029,0.4649990081787152,-1.3822459457666767,2.312243962124107,-0.45862346879398075,1.3886214851514112,-1.6049611230519076,30.805625511866598,-8.475523376763274,0.9236224769726952,2,-0.4700002670288157,-0.09999942779541726,1.6525011062622,1.94000053405761,-3.3899993896484446,0,-0.11923073580658916,1.0000186084594749,34.11999893188477,1.4444444444444444,34.40999984741211,-1.0882316642170564,34.779998779296875,-0.11923073580658916
3207,2005-02-08,33.25,33.84000015258789,33.040000915527344,33.799999237060554,4469600.0,-0.016272167144237626,1.5396758118328076,1.4102566610587708,48.79998852539763,45.655738652752824,-0.04219188473310709,0.000995468085847051,1.3499790657095545,2.5921806533392555,22.897621509188042,0.7999992370605469,-0.7322606159696647,-0.03350028991699361,-1.8264484075078684,1.7594478276738812,-0.9299743487124275,0.8629737688784402,-0.8710642735398793,9.459429272508887,-27.686631154796544,0.8964740587954365,2,0.07999897003173828,0.19999980926513672,2.2550010681152344,2.2650012969970703,-2.9899997711181605,1,-0.10526315789473684,-1.0000000000000364,33.799999237060554,1.0000186084594749,34.11999893188477,1.4444444444444444,34.40999984741211,-0.10526315789473684
3208,2005-02-09,32.68000030517578,33.400001525878906,32.549999237060554,33.400001525878906,4422700.0,-0.017142847964638164,1.3611134658584976,1.3090949444787212,45.45454287041348,48.699076515752274,0.7475067465150076,0.5005740913892396,1.9124972280934998,3.1039093682769447,23.125243371068922,0.8500022888183523,-0.5769746427158537,-0.5424999237060533,-2.3301397869120066,1.2451399394999,-1.43631985530903,0.3513200078969234,2.579998016357422,5.179321014860321,-30.275125816213567,0.8938199316029775,2,0.9749984741210938,0.7699995040893555,2.564999580383301,2.460000991821289,-2.809999465942383,2,-0.08200735251374303,1.5396758118328076,33.25,-1.0000000000000364,33.799999237060554,1.0000186084594749,34.11999893188477,-0.08200735251374303
3209,2005-02-10,32.650001525878906,33.029998779296875,32.240001678466804,32.889999389648445,3289700.0,-0.0009179552942698566,2.0384700030810943,0.3333298012122338,47.955988234419124,51.81583255028081,0.9442092535031037,0.48951310394667047,1.9129121624369247,3.075669493006579,22.928743967542,0.789997100830071,-0.37269837974204023,-0.530498695373538,-2.3311000603611163,1.2701026696140367,-1.4307993778673236,0.3698019871202476,2.5557968139648466,18.80736272754773,-20.127107804976813,0.9003006824937881,2,1.0999984741210938,0.7999982833862305,2.594998359680176,2.489999771118164,-3.2900009155273473,3,-0.08116390205306645,1.3611134658584976,32.68000030517578,1.5396758118328076,33.25,-1.0000000000000364,33.799999237060554,-0.08116390205306645
3210,2005-02-11,33.0,33.150001525878906,32.630001068115234,32.720001220703125,2375800.0,0.010719707741626783,-1.2608760552634635,-1.1666719649044381,56.666660308837955,54.02362248287078,0.8041942062068657,0.1055466908705327,1.5138980069487786,2.663926560925546,22.666967134659878,0.5200004577636719,-0.09521305804573643,-0.15550022125243856,-1.951301480935662,1.6403010384307812,-1.0534008510940467,0.7424004085891696,2.0871664733886774,38.97433389412709,-4.3202148695661435,0.8979006298416103,2,0.75,0.4499998092651367,2.232499122619629,2.1400012969970703,-4.020000457763672,4,-0.08121213045987219,2.0384700030810943,32.650001525878906,1.3611134658584976,32.68000030517578,1.5396758118328076,33.25,-0.08121213045987219
3211,2005-02-14,32.939998626708984,33.22999954223633,32.810001373291016,33.150001525878906,2175600.0,-0.0018182234330610392,1.2702669264792306,-0.7500136239782016,59.23344519346463,54.20556142020062,0.9447316885777113,0.1578914307578856,1.5218863341455773,2.6699896488812698,22.12440307274919,0.4199981689453125,0.1704287021344868,-0.20550155639648438,-2.003891826466436,1.5928887136734673,-1.1046966914314567,0.6936935786384879,2.033281254882816,43.749850988245704,-4.629083208317191,0.8991951350349753,2,0.8100013732910156,0.5100011825561523,2.2925004959106445,2.200002670288086,-3.9399986267089844,0,-0.07923493660642256,-1.2608760552634635,33.0,2.0384700030810943,32.650001525878906,1.3611134658584976,32.68000030517578,-0.07923493660642256
3212,2005-02-15,33.0,33.040000915527344,32.75,32.939998626708984,2398700.0,0.001821535391393958,3.142775401215226,-0.2857168807106138,60.70174334929589,54.11716633534107,0.671607809776603,0.05918232726119754,1.442379433902481,2.560002735055143,21.656758447770212,0.29000091552734375,0.4308467042178137,-0.11900024414062216,-1.90913532425688,1.6711348359756357,-1.014067784198751,0.7760672959175068,1.8639487534668007,65.51710530210083,11.289891969860754,0.8950675400581295,2,0.6500015258789062,0.3299989700317383,2.232499122619629,2.1400012969970703,-3.920000076293949,1,-0.078484853108724,1.2702669264792306,32.939998626708984,-1.2608760552634635,33.0,2.0384700030810943,32.650001525878906,-0.078484853108724
3213,2005-02-16,33.27000045776367,33.299999237060554,32.810001373291016,32.97999954223633,4092000.0,0.008181832053444582,1.799999999999927,4.83323796808443,59.49365953463472,54.325190983669316,0.18426639405606693,-0.23300303846200876,1.1568982627427857,2.2332554444020616,21.03623992081951,0.48999786376953836,0.5655755746665818,0.1575002670288086,-1.6292796330819215,1.9442801671395387,-0.7358896830265564,1.0508902170841736,1.4889904127031315,97.16991996314783,39.305559442231576,0.8933899500553643,2,0.05999946594238281,0.059998512268066406,1.9474992752075195,1.8700008392333984,-4.3600006103515625,2,-0.09047190223826518,3.142775401215226,33.0,1.2702669264792306,32.939998626708984,-1.2608760552634635,33.0,-0.09047190223826518
3214,2005-02-17,33.299999237060554,33.529998779296875,33.009998321533196,33.380001068115234,4073600.0,0.0009016765519724856,1.7368642961833047,-0.2758675120359651,59.92778242182293,54.50549139514734,-0.022064648234362494,-0.2763847524741294,1.1227314029049822,2.150578950749683,20.641785532465622,0.520000457763679,0.43565551061737295,0.1869991302490277,-1.5999954558522802,1.9739937163503392,-0.7064981628016298,1.0804964232996852,1.3582320657262485,74.44443031590092,13.497808679982867,0.893497293050655,2,-0.08499908447266336,0.0299997329711843,1.7125015258788991,1.8400020599365163,-4.629999160766609,3,-0.10300295724961483,1.799999999999927,33.27000045776367,3.142775401215226,33.0,1.2702669264792306,32.939998626708984,-0.10300295724961483
3215,2005-02-18,32.759998321533196,33.310001373291016,32.740001678466804,33.310001373291016,4502900.0,-0.016216244081062148,1.072714662227745,6.87488079343957,47.12640822220528,53.928913184499066,0.34054436097103746,0.2654099365279592,1.644143963007231,2.627201754870576,20.10929184582391,0.5699996948242116,0.2555717560440698,-0.34550170898437926,-2.137336227500512,1.4463328095317571,-1.2414189682424492,0.5504155502736907,1.8015037962808051,2.531229930512534,-51.26638829667671,0.8959172592580676,2,0.28000259399414773,0.5700006484985423,1.9650011062622141,2.2850017547607493,-3.519998550415032,4,-0.10378503923630589,1.7368642961833047,33.299999237060554,1.799999999999927,33.27000045776367,3.142775401215226,33.0,-0.10378503923630589
3216,2005-02-22,32.150001525878906,32.799999237060554,32.009998321533196,32.779998779296875,4698400.0,-0.018620171761527193,1.3582181329567895,1.145443196004979,17.401946805516857,50.44024188229008,0.7731838140806033,0.9185641148069408,2.233561446089908,3.1574948432667256,19.04954928236378,0.790000915527358,0.09463666814333749,-0.9529985427856431,-2.7502836559722326,0.8442865704009463,-1.8516410993789378,-0.05435598619234838,2.318640574361204,9.210734354099591,-37.282767141091306,0.898642556593295,2,0.6199970245361328,1.179997444152832,2.449997901916504,2.894998550415039,-2.8600006103515625,1,-0.09860036806190842,1.072714662227745,32.759998321533196,1.7368642961833047,33.299999237060554,1.799999999999927,33.27000045776367,-0.09860036806190842
3217,2005-02-23,32.240001678466804,32.34000015258789,31.790000915527344,32.189998626708984,4009800.0,0.002799382529280914,3.399993896484375,-0.0793702694520246,19.32367372325011,47.536811977049716,0.586528578615237,0.9032261850065453,2.122636391441773,2.9790425928075948,17.740011493059065,0.5499992370605469,-0.06290674564561982,-0.8809985160827551,-2.6333602521117,0.8713632199461898,-1.7571793840972276,-0.004817648068282665,2.0811217950508905,25.862144564050134,-14.798467038916847,0.876180868014473,2,0.4199981689453054,1.0899972915649343,2.2599992752075124,2.7049999237060476,-3.5700016021728587,2,-0.10049632474525616,1.3582181329567895,32.150001525878906,1.072714662227745,32.759998321533196,1.7368642961833047,33.299999237060554,-0.10049632474525616
3218,2005-02-24,33.02000045776367,33.049999237060554,32.240001678466804,32.259998321533196,4923500.0,0.02419350926454289,-1.025005483658733,15.19911504424577,34.72526606492208,46.066731735994495,-0.15664181496457275,0.23282530645316513,1.3064888221728594,2.1185405247863116,15.840920663339253,0.80999755859375,-0.14602988158942765,-0.1629997253417983,-1.799504772275057,1.4735053215914604,-0.9812522488084241,0.6552527981248275,1.0986332111147945,70.68971565123978,32.773459064457185,0.8182525234666289,2,-0.3600006103515625,0.3099985122680664,1.4800004959106445,1.9250011444091797,-3.729999542236328,3,-0.11932163777821048,3.399993896484375,32.240001678466804,1.3582181329567895,32.150001525878906,1.072714662227745,32.759998321533196,-0.11932163777821048
3219,2005-02-25,33.310001373291016,33.52000045776367,32.84000015258789,33.029998779296875,5590300.0,0.008782583631344432,-1.0606074617807704,0.3684234302062908,41.09891897239495,44.33698269861193,-0.3835060129509813,0.03022087537760143,0.9545942379068819,1.7600823927114888,13.425194122678624,0.6800003051757812,-0.16060955616414674,0.07250118255615234,-1.5003315910435333,1.6453339561558415,-0.7139152042436905,0.8589175693559952,0.6223416753193618,87.86132138502212,50.50833508188827,0.7864163867998439,2,-0.6500015258789062,0.019997596740722656,1.1899995803833008,1.635000228881836,-2.6000022888183594,4,-0.13209250508788517,-1.025005483658733,33.02000045776367,3.399993896484375,32.240001678466804,1.3582181329567895,32.150001525878906,-0.13209250508788517
3220,2005-02-28,32.65999984741211,33.279998779296875,32.389999389648445,33.27000045776367,3508800.0,-0.01951370456562329,1.8254072055706707,-2.1785534257026473,38.31967181077839,42.01323010053569,0.23824899390062626,0.7551692733344311,1.5142077556084885,2.3427404613854605,11.565697616891688,0.920001983642571,-0.11954232995120861,-0.6005002975463896,-2.1220705087423894,0.9210699136496103,-1.361285403144386,0.16028480805160683,1.1009558305516265,50.28896890690152,11.607625367839752,0.7607851055979994,2,0.0,0.6699991226196289,1.840001106262207,2.285001754760742,-2.0499992370605504,0,-0.12216778290751651,-1.0606074617807704,33.310001373291016,-1.025005483658733,33.02000045776367,3.399993896484375,32.240001678466804,-0.12216778290751651
3221,2005-03-01,32.700000762939446,33.209999084472656,32.40999984741211,32.81999969482422,4442000.0,0.001224767780594549,-1.2857096146615006,0.19671936363410125,43.707101012684454,40.124936507578866,0.1795006432544426,0.7239315061614136,1.4153027353917267,2.230793576079755,10.610830894179422,0.7999992370605469,-0.09458848532357678,-0.5424993515014691,-2.0824628055398975,0.9974641025369557,-1.3124810785206833,0.22748237551774508,0.9032785340293756,52.601161167694165,9.801122159533016,0.769981727019213,3,-0.040000915527336645,0.6299982070922923,1.650000572204597,2.174999237060554,-2.120000839233395,1,-0.10581042541572894,1.8254072055706707,32.65999984741211,-1.0606074617807704,33.310001373291016,-1.025005483658733,33.02000045776367,-0.10581042541572894
3222,2005-03-02,31.559999465942386,32.799999237060554,31.5,32.709999084472656,8603600.0,-0.034862424171227535,-1.0472452297456727,9.58341545601873,38.663960342596866,37.810525486241325,1.2222940524115309,1.6948632506916645,2.4819385379908248,3.301548701515433,11.323640832761331,1.299999237060554,-0.19174907515596828,-1.5200005531311014,-3.049375241636117,0.009374135373914072,-2.284687897383609,-0.7553132088785937,1.8982175605111173,2.970269918097511,-42.7466304364542,0.7646873442525072,3,0.9549999237060511,1.769999504089352,2.2775011062622035,2.9400005340576136,-1.0599994659423864,2,-0.07192644451292485,-1.2857096146615006,32.700000762939446,1.8254072055706707,32.65999984741211,-1.0606074617807704,33.310001373291016,-0.07192644451292485
3223,2005-03-03,30.899999618530273,31.559999465942386,30.01000022888184,31.559999465942386,24334900.0,-0.020912543047548082,3.6969684709417754,0.5739131011674685,34.29083120311887,34.96197535082976,1.688297507202293,2.160024828341882,3.0584238992693784,3.889038910775227,12.054543443821865,1.5499992370605469,-0.3258238577405379,-1.9860004425048814,-3.589934700375956,-0.3820661846338069,-2.7879675714404186,-1.1840333135693442,2.3623957052778763,25.356106313758207,-22.78297558690095,0.8019671289355365,3,0.8650007247924805,1.734999656677246,2.6175012588500977,3.3750009536743164,-0.3599987030029297,3,-0.07216827086622457,-1.0472452297456727,31.559999465942386,-1.2857096146615006,32.700000762939446,1.8254072055706707,32.65999984741211,-0.07216827086622457
3224,2005-03-04,31.38999938964844,31.88999938964844,30.90999984741211,31.13999938964844,10708100.0,0.01585759796658137,-1.760565650487297,-0.37878796636129614,35.9019282583411,33.7148109104004,1.0045065912916336,1.5095700516945136,2.477275923107637,3.332794125969432,13.23287801469405,0.9899997711181676,-0.47359637293163814,-1.3450006484985302,-2.9130565526870207,0.22305525568996032,-2.129028600592772,-0.5609726964042849,1.4821085227685522,42.20182790574782,-6.803382523915957,0.7840279520942447,3,0.37500095367431285,1.2449998855590785,2.0025005340576136,2.7850008010864222,-0.7399997711181676,4,-0.06690023940598155,3.6969684709417754,30.899999618530273,-1.0472452297456727,31.559999465942386,-1.2857096146615006,32.700000762939446,-0.06690023940598155
3225,2005-03-07,30.729999542236328,31.8799991607666,30.60000038146973,31.38999938964844,14198100.0,-0.021025799944098256,-1.7826115801171085,-2.6399993896484517,32.48812517040692,35.391052950943745,1.504481024147907,2.005395468878845,3.024328586597811,3.922836905570108,14.617649129539975,1.2799987792968714,-0.6610908163127576,-1.8355005264282198,-3.5029282348583664,-0.16807281799807328,-2.6692143806432895,-1.0017866722131465,1.7986554481564454,22.499986588950044,-26.047627144640394,0.8337138542150727,3,1.0350008010864258,1.9049997329711914,2.52500057220459,3.320000648498535,-0.5299987792968786,0,-0.0006508447140125551,-1.760565650487297,31.38999938964844,3.6969684709417754,30.899999618530273,-1.0472452297456727,31.559999465942386,-0.0006508447140125551
3226,2005-03-08,29.770000457763672,30.729999542236328,29.71999931335449,30.709999084472656,10032000.0,-0.031239801456983463,1.06122591971227,1.4242406727740293,27.60055511523987,36.31070643894262,2.3371497512052386,2.7910979488670975,3.8691798338257115,4.807544407269319,16.513141781737104,1.0100002288818395,-0.8966935648144201,-2.5939996719360323,-4.577366421110014,-0.6106329227620506,-3.585683046523023,-1.6023162973490415,2.4564159612477923,1.6234138197321273,-42.92795385980989,0.9916833745869907,3,1.8499994277954102,2.719998359680176,3.484999656677246,4.279999732971191,0.12999916076660156,1,0.028216329851242117,-1.7826115801171085,30.729999542236328,-1.760565650487297,31.38999938964844,3.6969684709417754,30.899999618530273,0.028216329851242117
3227,2005-03-09,29.75,30.0,28.790000915527344,29.70000076293945,7862900.0,-0.0006718326320500623,3.4000027743291326,-0.05319075543291168,24.712637063296597,35.19819210542867,2.197935471100436,2.6724612771990124,3.7798077536907897,4.754566047480921,17.886984315175557,1.2099990844726562,-1.0245638989941241,-2.439000129699707,-4.692455175255098,-0.18554508414431936,-3.565727652477399,-1.3122726069220114,2.1299991607666016,30.967727645247713,-6.641568966664437,1.126727522777694,3,1.4050006866455078,2.2749996185302734,3.492499351501465,4.300000190734863,0.18000030517578125,2,0.02789915709936297,1.06122591971227,29.770000457763672,-1.7826115801171085,30.729999542236328,-1.760565650487297,31.38999938964844,0.02789915709936297
3228,2005-03-10,30.0,30.35000038146973,29.61000061035156,29.920000076293945,6517600.0,0.008403361344537785,-1.1142885169250207,1.6000228885327314,27.019504896944696,33.63381276371197,1.647779405403739,2.330893961014617,3.398841091547169,4.438527250619394,18.71370493953072,0.7399997711181712,-0.9642823170355541,-2.055000114440915,-4.496410561609395,0.38641033272756076,-3.275705338025155,-0.8342948908566754,1.3855994415283206,39.032247743789995,5.831092300281313,1.220705223584238,3,1.0349998474121094,2.0249996185302734,3.4999990463256836,4.050000190734863,0.75,3,0.016666666666666607,3.4000027743291326,29.75,1.06122591971227,29.770000457763672,-1.7826115801171085,30.729999542236328,0.016666666666666607
3229,2005-03-11,30.0,30.1299991607666,29.86000061035156,30.09000015258789,5031900.0,0.0,2.176487747958035,-1.125002980235081,29.21687819854354,32.62239125124143,1.2615438501398515,2.2368685809208273,3.2764574037328273,4.358884602456357,19.30626021388283,0.2699985504150426,-0.9229362536897767,-1.9225000381469712,-4.5111463822797475,0.666146305985805,-3.216823210213356,-0.6281768660805831,0.9703036773681646,39.15856866057755,1.9920390794581593,1.2943231720663877,3,1.0,1.9250011444091797,3.602499008178711,4.050000190734863,-0.9500007629394496,4,0.018000030517578036,-1.1142885169250207,30.0,3.4000027743291326,29.75,1.06122591971227,29.770000457763672,0.018000030517578036
3230,2005-03-14,30.31999969482422,30.35000038146973,30.0,30.04999923706055,3625400.0,0.01066665649414067,1.1212026633374708,-2.9999999999999605,35.59054195714923,31.720551356181964,0.6422475664589413,1.7979787288520725,2.8378482516969257,4.002767107354671,19.98516195037672,0.3500003814697301,-1.0147065540527542,-1.4685003280639641,-4.099412041239134,1.1624113851112057,-2.783956184651551,-0.15304447147637745,0.30145554064941393,78.86597228640137,36.58673926259676,1.3154558565875853,3,0.4750003814697301,1.2849998474121058,3.282499313354492,3.7300004959106445,-1.5699996948242188,0,0.01088390260644978,2.176487747958035,30.0,-1.1142885169250207,30.0,3.4000027743291326,29.75,0.01088390260644978
3231,2005-03-15,30.32999992370605,30.649999618530273,30.09000015258789,30.420000076293945,5913300.0,0.0003298228556229965,1.036364519104724,-0.33333333333335086,34.768731783990745,31.287748183003504,0.2913466370765825,1.6679341267131136,2.7178701971619326,3.9389363594527502,20.669653475975366,0.5599994659423828,-1.1837561510498702,-1.3280001640319874,-3.977279189896631,1.3212788618326599,-2.6526396769643092,-0.003360651099665546,-1.5399990081787074,82.7957033352986,36.8519097600731,1.3246395129323234,3,0.01000022888183949,1.159999847412113,3.197499275207523,3.720000267028812,-1.0399990081787074,1,-0.0042861576357932085,1.1212026633374708,30.31999969482422,2.176487747958035,30.0,-1.1142885169250207,30.0,-0.0042861576357932085
3232,2005-03-16,30.40999984741211,30.54999923706055,30.1299991607666,30.36000061035156,4648900.0,0.0026376499804581233,1.5454703087611075,-0.5555461365659481,26.57092490256089,30.429980816274842,0.03471488349537921,1.4587393663477997,2.567174275856935,3.8168403311741628,21.330532046024175,0.42000007629394887,-1.3021727844736901,-1.1185002326965332,-3.7446786745847334,1.5076782091916705,-2.4315894536406333,0.19458898824756687,-1.582798957824707,76.923076923077,32.70044879268356,1.3130892209441016,3,-0.06999969482421875,0.9050006866455078,3.104999542236328,3.640000343322754,-1.0599994659423793,2,-0.016770806689932805,1.036364519104724,30.32999992370605,1.1212026633374708,30.31999969482422,2.176487747958035,30.0,-0.016770806689932805
3233,2005-03-17,30.26000022888184,30.65999984741211,30.21999931335449,30.43000030517578,5298800.0,-0.0049325754450154635,-2.519977417164409,-3.4000534065763257,21.91528635684263,28.875909493886127,0.09430011477041944,1.4458021725045782,2.647145928867719,3.928074724447722,22.33937523666466,0.44000053405762074,-1.4836227514256812,-1.117999839782712,-3.6678450767510675,1.4318453971856435,-2.3929224582668915,0.15692277870146398,-1.3963433647155803,50.00000000000067,10.830690250252133,1.274922618484177,3,0.07499980926513317,0.8999996185302699,3.129999160766598,3.789999961853024,-0.6599998474121094,3,-0.010905483186053888,1.5454703087611075,30.40999984741211,1.036364519104724,30.32999992370605,1.1212026633374708,30.31999969482422,-0.010905483186053888
3234,2005-03-18,29.8700008392334,30.399999618530273,29.420000076293945,30.35000038146973,12051000.0,-0.012888281120242762,2.3793203238557514,2.823525451873208,23.017418114056454,27.82360870984718,0.27492450531885737,1.6502693599616194,2.9440555192580433,4.286387479657492,23.91988522714753,0.9799995422363281,-1.571060488985946,-1.3364993095397963,-3.8020455776760755,1.1290469585964864,-2.569272443607936,-0.10372617547165675,-0.9344902557373054,36.290390806577896,-1.411535301491007,1.232773134068141,3,-0.1100006103515625,1.289999008178711,3.6824984550476074,4.179999351501465,-0.7600002288818395,4,0.029460968732573534,-2.519977417164409,30.26000022888184,1.5454703087611075,30.40999984741211,1.036364519104724,30.32999992370605,0.029460968732573534
3235,2005-03-21,29.36000061035156,29.8700008392334,29.20000076293945,29.8700008392334,5195000.0,-0.01707399446109048,1.6274501004162645,1.06250149011754,20.390066364917814,27.022443293144732,0.6371574521379344,1.9947625479722184,3.3373238791899276,4.755346225109211,25.3280758063361,0.6700000762939489,-1.5921045893449595,-1.676499652862553,-4.1598364213570385,0.8068371156319358,-2.9181680371097976,-0.43483126861530863,-0.35551045629882694,10.958900530399994,-23.831498818013124,1.2416683842472438,3,0.3649997711181676,1.7999992370605504,4.239999294281009,4.689999580383304,0.01000022888183949,0,-0.010558629660985419,2.3793203238557514,29.8700008392334,-2.519977417164409,30.26000022888184,1.5454703087611075,30.40999984741211,-0.010558629660985419
3236,2005-03-22,28.979999542236328,29.489999771118164,28.85000038146973,29.420000076293945,5656900.0,-0.012942815402437469,1.206894737361335,0.8627457580211394,23.565570006155923,26.894991397906878,0.9982933246572969,2.2399411864376546,3.608277640590586,5.086889328440762,26.1356036045996,0.639999389648434,-1.678608844688334,-1.8980006217956529,-4.484603013349201,0.6886017697578986,-3.1913018175724304,-0.6046994260188789,1.6800003051757812,7.18227619470118,-30.32642249914717,1.2933011957767753,3,0.7750005722045898,2.1800003051757812,4.62000036239624,5.070000648498535,0.4899997711181605,1,-0.007936492266023665,1.6274501004162645,29.36000061035156,2.3793203238557514,29.8700008392334,-2.519977417164409,30.26000022888184,-0.007936492266023665
3237,2005-03-23,29.0,29.57999992370605,28.979999542236328,29.35000038146973,4861300.0,0.0006901469316631381,-2.0769148004870877,0.7954544469345991,27.59434291161287,26.958862288425564,0.9618679994534247,2.070940455533382,3.4920435011092223,5.018214897437254,26.730729277811715,0.600000381469723,-1.6894337728187772,-1.7160000801086426,-4.348864744666322,0.9168645844490371,-3.032432412387486,-0.39956774782980276,1.6237998580932604,8.287274187242499,-29.48803778549605,1.3164323322788403,3,0.755000114440918,2.1599998474121094,4.599999904632568,5.050000190734863,0.5799999237060511,2,0.010000031569908474,1.206894737361335,28.979999542236328,1.6274501004162645,29.36000061035156,2.3793203238557514,29.8700008392334,0.010000031569908474
3238,2005-03-24,29.07999992370605,29.290000915527344,28.940000534057614,29.10000038146973,3748800.0,0.0027586180588292653,-1.3333418104598949,0.057144102756952926,19.843348407861754,25.91735897834981,0.8243290448828056,1.771454422423684,3.3270056932131276,4.889033053384704,28.36279705171192,0.3500003814697301,-1.565332132760112,-1.4390001296997106,-3.9318862687175304,1.0538860093181057,-2.6854431992086205,-0.19255706019080066,1.5083239448547374,14.838687448162736,-21.452341632982133,1.2464430695089084,3,0.6750001907348668,2.0799999237060582,4.410000324249271,4.970000267028812,0.2800006866455078,3,0.009284747540304394,-2.0769148004870877,29.0,1.206894737361335,28.979999542236328,1.6274501004162645,29.36000061035156,0.009284747540304394
3239,2005-03-28,28.90999984741211,29.18000030517578,28.86000061035156,29.07999992370605,3605700.0,-0.005845944867261088,-1.3703808359882936,8.499809269498996,22.754496831174464,24.491131742130392,0.9202239958755456,1.6811071359800636,3.4214567153522637,5.017943627482211,30.68945084868009,0.3199996948242223,-1.4217880852543558,-1.3890001296997063,-3.6061570958168474,0.8281568364174383,-2.4975786127582786,-0.280421646641134,1.6435575514068574,5.882297942682001,-30.824989520734825,1.108578483058572,3,0.8450002670288086,2.25,4.419999599456787,5.140000343322754,0.9300003051757812,0,0.023867192587321506,-1.3333418104598949,29.07999992370605,-2.0769148004870877,29.0,1.206894737361335,28.979999542236328,0.023867192587321506
3240,2005-03-29,28.670000076293945,29.1299991607666,28.56999969482422,28.84000015258789,4058100.0,-0.008301617861808719,-2.0270172743534363,1.0000000000000209,29.00763303206449,23.85100965858303,1.0075077954013238,1.6936962168838647,3.5812386310689135,5.2123267746552315,32.737061430950746,0.5599994659423828,-1.3140562375484066,-1.4294999122619636,-3.46255797649291,0.6035581519689828,-2.4460289443774386,-0.41297088014648864,1.8494861821780368,9.901025624562147,-29.953472876592286,1.0165290321154734,3,0.9449996948242188,2.375,4.602499485015869,5.380000114440918,0.6900005340576136,1,0.015347071255204847,-1.3703808359882936,28.90999984741211,-1.3333418104598949,29.07999992370605,-2.0769148004870877,29.0,0.015347071255204847
3241,2005-03-30,29.239999771118164,29.26000022888184,28.75,28.85000038146973,3930100.0,0.019881398441136566,1.372092404322115,-2.2941130271852948,41.95583254562442,25.56044384114564,0.2979658874791369,0.8971906143307571,2.9475962799647135,4.579922281709088,34.81606267692087,0.5900001525878942,-1.2255511633211427,-0.6865001678466811,-2.3415307888115926,0.9685304531182304,-1.5140154783291386,0.1410151426357764,1.2015070248079063,66.33662618430294,24.310497662490718,0.8275153104824559,3,0.375,1.8050003051757812,3.945000171661377,4.810000419616699,0.26000022888183594,2,0.0044460009963351865,-2.0270172743534363,28.670000076293945,-1.3703808359882936,28.90999984741211,-1.3333418104598949,29.07999992370605,0.0044460009963351865
3242,2005-03-31,29.290000915527344,29.5,29.149999618530273,29.270000457763672,4703900.0,0.0017100254719757402,-1.6922885061181372,0.051283305293634805,38.04715837280748,27.352874065141734,0.080892067602651,0.7045287895101353,2.82064855368467,4.463341405063858,35.97550133247884,0.35000038146972656,-1.2196788953304143,-0.5229990959167488,-2.0090759391400326,0.9630777473065351,-1.2660375175283924,0.22003932569489493,1.076645596354652,77.41946069222377,33.56820828932621,0.7430384216116427,3,0.19499874114990234,1.7549991607666016,3.759997844696045,4.7599992752075195,0.3199996948242152,3,0.00614538723799507,1.372092404322115,29.239999771118164,-2.0270172743534363,28.670000076293945,-1.3703808359882936,28.90999984741211,0.00614538723799507
3243,2005-04-01,28.670000076293945,29.46999931335449,28.559999465942386,29.25,4175500.0,-0.0211676619956922,-1.2749963641218722,-28.99933244325768,31.47633481121771,28.292753698159654,0.5047081414808261,1.2109855199506327,3.359102716494064,5.007531468804203,36.242076105138565,0.9099998474121023,-1.2311705853615038,-1.0314999580383315,-2.508784211187386,0.44578429511072315,-1.7701420846128606,-0.2928578314638024,1.624780562905741,11.702185942036591,-31.390093909273745,0.7386421265745275,4,0.5450000762939453,2.369999885559082,4.3249993324279785,5.380000114440918,0.8299999237060547,4,0.03174048988456568,-1.6922885061181372,29.290000915527344,1.372092404322115,29.239999771118164,-2.0270172743534363,28.670000076293945,0.03174048988456568
3244,2005-04-04,29.290000915527344,29.31999969482422,28.57999992370605,29.04999923706055,4443300.0,0.021625421610865336,3.9333443535979282,-0.4137960517878046,36.76095204566647,30.111740996020615,-0.23045231057431081,0.4485909256623515,2.6666245399391,4.3179086302689385,36.94715127903155,0.7399997711181676,-1.1974415452092764,-0.30649919509887624,-1.5600460287016489,0.9470476385038964,-0.9332726119002643,0.32027422170251185,0.9006928532769045,77.65968455718078,37.47766386061448,0.6267734168013865,4,-0.220001220703125,1.7499990463256836,3.70499849319458,4.7599992752075195,0.45999908447265625,0,0.0023898836680167346,-1.2749963641218722,28.670000076293945,-1.6922885061181372,29.290000915527344,1.372092404322115,29.239999771118164,0.0023898836680167346
3245,2005-04-05,30.709999084472656,30.76000022888184,29.59000015258789,29.78000068664551,8541800.0,0.048480646109933634,1.2718432938222228,3.874966224270884,53.584896969007794,33.44722176967082,-1.6079028687911077,-1.0255636350903075,1.2014056552207748,2.839990297680572,36.71615379473153,1.4699993133544957,-1.093723257260617,1.1144989967346177,-0.1352666576392778,2.3642646511085132,0.48961616954766995,1.7393818239215655,-2.14999961853027,97.72722149685184,60.33574261295591,0.6248828271869475,4,-1.0499992370605433,0.21000003814697266,2.2850003242492676,3.340001106262207,-0.28999900817871094,1,-0.028329500417492604,3.9333443535979282,29.290000915527344,-1.2749963641218722,28.670000076293945,-1.6922885061181372,29.290000915527344,-0.028329500417492604
3246,2005-04-06,30.61000061035156,30.88999938964844,30.53000068664551,30.88999938964844,4443600.0,-0.0032562187268725395,1.5714305177111063,-0.30107447491422923,51.879706526431086,36.14559550465063,-1.399551084284493,-0.9058512684108493,1.2769779638294487,2.8949502128994844,35.85980822849983,0.3599987030029297,-0.977222745084628,0.9725005149841266,-0.3559392762531104,2.3009403062213636,0.3082806193655081,1.636720410602745,-2.030000686645508,87.98288461522688,53.295443509006965,0.6642198956186186,4,-0.8850011825561452,0.2749986648559606,2.384998798370365,3.4399995803833043,-0.25,2,-0.04083632718312591,1.2718432938222228,30.709999084472656,3.9333443535979282,29.290000915527344,-1.2749963641218722,28.670000076293945,-0.04083632718312591
3247,2005-04-07,30.57999992370605,30.85000038146973,30.26000022888184,30.54999923706055,2610200.0,-0.000980094284459554,1.0701701550970981,-0.1071457765667294,53.07691969109753,39.838214536121264,-1.2536975837963276,-0.8542802202307023,1.292016446145805,2.876087205841703,34.548922522367974,0.5900001525878906,-0.7824379238895958,0.9009998321533175,-0.49250223320008857,2.2945018975067235,0.20424879947661623,1.5977508648300187,-1.907600021362306,86.69530145523308,51.71639218571886,0.6967510326767024,4,-0.8550004959106374,0.09999942779542081,2.4149994850158727,3.470000267028812,-0.2800006866455007,3,-0.03531719837804248,1.5714305177111063,30.61000061035156,1.2718432938222228,30.709999084472656,3.9333443535979282,29.290000915527344,-0.03531719837804248
3248,2005-04-08,30.5,30.93000030517578,30.479999542236328,30.649999618530273,2584500.0,-0.0026160864586540766,-3.7368368217637906,-4.99987284633598,56.441707501728914,43.58123794396066,-1.0628588807994461,-0.774615882952638,1.3590398140973683,2.9190358731174086,33.57784206212171,0.4500007629394531,-0.596808569455046,0.7959999084472642,-0.6390704501896813,2.2310702670842097,0.07846472912879321,1.5135350877657352,-1.7388961181640674,81.70211764362134,44.95216153310996,0.7175351793184724,4,-0.755000114440918,-0.2750005722045863,2.422499179840088,3.5500001907348633,0.25,4,-0.02918030785732595,1.0701701550970981,30.57999992370605,1.5714305177111063,30.61000061035156,1.2718432938222228,30.709999084472656,-0.02918030785732595
3249,2005-04-11,30.540000915527344,30.76000022888184,30.29999923706055,30.51000022888184,2668800.0,0.0013115054271259918,-1.0444367209057208,-0.20000508627593222,63.34841375120079,47.39688024608691,-0.9469060219450505,-0.8138115449601173,1.2920749059793835,2.843436904277098,32.61982461262421,0.46000099182128906,-0.4416488734322783,0.8090007781982429,-0.6691901018681321,2.287191658264618,0.06990533816505362,1.5480962182314322,-1.6487632482910186,70.89557125085048,29.607466100454545,0.7390954400331883,4,-0.7950010299682617,-0.31500148773193004,1.659998893737793,2.6649999618530273,0.2599983215332067,0,-0.03405372902260062,-3.7368368217637906,30.5,1.0701701550970981,30.57999992370605,1.5714305177111063,30.61000061035156,-0.03405372902260062
3250,2005-04-12,30.649999618530273,30.899999618530273,30.209999084472656,30.31999969482422,3832300.0,0.003601791084000938,-1.5090876303496683,10.999745692670894,70.12048469639836,50.52628604061735,-0.8342339181067473,-0.946339169294582,1.1564792389886094,2.712009788918621,31.832501079476156,0.6900005340576172,-0.2519360316318675,0.9024994850158699,-0.6103350027701673,2.415333972801907,0.1460822411228513,1.6589167289088884,-1.6364361930175804,61.11108167676853,14.868165242660169,0.756417243893018,4,-0.9049997329711914,-0.43000030517578125,1.5500001907348633,2.5550012588500977,-0.04999923706054332,1,-0.029363772585046077,-1.0444367209057208,30.540000915527344,-3.7368368217637906,30.5,1.0701701550970981,30.57999992370605,-0.029363772585046077
3251,2005-04-13,30.20000076293945,30.940000534057614,30.10000038146973,30.71999931335449,2815700.0,-0.014681855177536951,-1.3333359824312094,-1.5757535473802848,63.10045068418871,53.30998518632637,-0.26120687981665824,-0.5339550368925288,1.5473997188044741,3.1342331730768827,31.440965018140666,0.8400001525878835,-0.0772585088727169,0.45900058746337535,-1.0443836450552872,1.962384819982038,-0.29269152879595595,1.2106927037227067,-1.0714511246469698,11.904805155289194,-37.522442928262095,0.7516921162593319,4,-0.4500007629394496,-0.4500007629394496,1.9999990463256871,3.0050001144409215,0.15999984741210938,2,0.007284745291280759,-1.5090876303496683,30.649999618530273,-1.0444367209057208,30.540000915527344,-3.7368368217637906,30.5,0.007284745291280759
3252,2005-04-14,29.899999618530273,30.899999618530273,29.70000076293945,30.899999618530273,3585300.0,-0.009933812477823767,1.3999977111816477,1.9230822839829953,58.541664845413386,56.317244079014785,0.150219356297967,-0.2889347031117282,1.7272020178777083,3.406188768067267,31.179388994931116,1.1999988555908239,0.07747083809295319,0.1844994544982903,-1.2880918859231656,1.6570907949197462,-0.5517962157124394,0.92079512470902,-0.6265339085765831,16.1289429441165,-36.117270963113285,0.7362956702107288,4,-0.13999938964844105,-0.14999961853027344,2.1549997329711914,3.160000801086426,0.4200000762939453,3,0.015384648752176044,-1.3333359824312094,30.20000076293945,-1.5090876303496683,30.649999618530273,-1.0444367209057208,30.540000915527344,0.015384648752176044
3253,2005-04-15,29.93000030517578,30.239999771118164,29.84000015258789,29.90999984741211,5489200.0,0.0010033674591392039,-4.0,-0.020000457763671875,60.94421127857033,59.00427288267077,0.35508682516543644,-0.36356598691364894,1.5758400779465127,3.3451581689325636,31.056541274129952,0.39999961853027344,0.16495438655582007,0.23100013732910085,-1.2231829364923748,1.6851832111505765,-0.49609139958163695,0.9580916742398387,-0.5232118092937768,18.548353604043864,-37.92829432734683,0.727091536910738,4,0.33500003814697266,-0.18000030517578125,1.6599998474121094,2.6399993896484375,0.7700004577636683,4,0.012362142603145498,1.3999977111816477,29.899999618530273,-1.3333359824312094,30.20000076293945,-1.5090876303496683,30.649999618530273,0.012362142603145498
3254,2005-04-18,30.75,30.79999923706055,29.68000030517578,29.899999618530273,6070500.0,0.027397249798304157,1.3578953285964004,42.49904634751097,69.84732838320528,60.811209706470486,-0.26377091246301987,-1.174473941614341,0.6534333881644656,2.5014558896841876,30.049042961846638,1.1199989318847692,0.29087283841666434,1.0069998741149888,-0.5203796809139085,2.534379429143886,0.24331009660054193,1.7706896516294357,-1.2205545410639473,84.92059527431779,21.62082614758956,0.7636897775144484,4,-0.4399995803833008,-1.0,0.7799997329711914,1.8199996948242188,-0.14999961853026988,0,0.0,-4.0,29.93000030517578,1.3999977111816477,29.899999618530273,-1.3333359824312094,30.20000076293945,0.0
3255,2005-04-19,29.04999923706055,31.31999969482422,29.04999923706055,30.75,10720700.0,-0.05528457765656747,-1.670587575312195,-1.9999999999999958,48.50863022742961,60.43664567324811,1.314197910895892,0.5281921903565809,2.2385106149917213,4.1752922374551495,29.084885535077188,2.2700004577636683,0.4741827203908713,-0.67750082015991,-2.2273718511110125,0.8723702107911926,-1.4524363356354613,0.0974346953156413,1.8900012969970632,0.0,-60.31664747497542,0.774935515475551,4,1.1350002288818324,0.8900003433227504,2.4125013351440394,3.5200004577636683,0.4099998474121058,1,0.06024096543752866,1.3578953285964004,30.75,-4.0,29.93000030517578,1.3999977111816477,29.899999618530273,0.06024096543752866
3256,2005-04-20,28.75,29.60000038146973,28.709999084472656,29.04999923706055,6500800.0,-0.01032699638345691,-3.6842041861165673,0.1764700602497528,45.92144257813647,59.64159266069687,1.4780415100186275,0.8538545171210146,2.42804694914901,4.443284870524593,27.960312269454562,0.8900012969970739,0.5969591754145682,-0.9660000801086426,-2.54241041690182,0.6104102566845349,-1.754205248505233,-0.17779491171205208,2.5699996948242188,1.5326017690837128,-54.281714010438925,0.7882051683965889,4,1.2649993896484375,1.1899995803833008,2.4499998092651367,3.8199996948242188,-0.5900001525878906,2,0.06434783935546884,-1.670587575312195,29.04999923706055,1.3578953285964004,30.75,-4.0,29.93000030517578,0.06434783935546884
3257,2005-04-21,29.290000915527344,29.440000534057614,28.85000038146973,29.04999923706055,6401200.0,0.018782640540081497,1.1851820455219793,-0.8000076294139126,54.7400682970903,59.452521637959244,0.8222825786790331,0.3548890563062983,1.7993113147797608,3.862596126049965,26.911686307812516,0.6900005340576136,0.539397050436321,-0.4404992103576646,-1.9943531294696086,1.1133547087542794,-1.2174261699136366,0.3364277491983074,2.029998779296875,22.222287180866303,-37.553764893574254,0.7769269595559722,4,0.7249984741210938,0.649998664855957,1.6249990463256836,3.1299991607666016,-1.3400001525878942,3,0.03653122776984907,-3.6842041861165673,28.75,-1.670587575312195,29.04999923706055,1.3578953285964004,30.75,0.03653122776984907
3258,2005-04-22,29.35000038146973,29.6299991607666,29.1299991607666,29.270000457763672,4156000.0,0.0020484624126650974,-1.7777583512146018,0.3333306842565563,50.50166797384958,58.02510544047578,0.650396815451014,0.3332398690275049,1.6678204165408879,3.7647187458949496,25.671420463501132,0.5,0.49467644084110773,-0.39399976730346253,-1.9286301215148747,1.1406305869079496,-1.1613149444091704,0.3733154098022453,1.8655992889404267,24.521116756017417,-31.629878536666684,0.7673151771057063,4,0.6649990081787074,0.5899991989135707,1.4774999618530238,3.0450000762939418,-2.2600002288818395,4,0.03304937992324186,1.1851820455219793,29.290000915527344,-3.6842041861165673,28.75,-1.670587575312195,29.04999923706055,0.03304937992324186
3259,2005-04-25,29.60000038146973,29.770000457763672,29.29999923706055,29.43000030517578,4784700.0,0.008517887453174833,-1.1860409412495483,2.125002980235031,38.46155066271456,54.5074461033998,0.2827718386781797,0.14501862573427715,1.3487271059025332,3.4672120041029437,24.227769246181868,0.47000122070312145,0.4440694705410806,-0.17849979400634552,-1.6644376288455582,1.3074380408328672,-0.9214687114259519,0.5644691234132608,1.5153752655029251,34.09965857736685,-16.098554277022167,0.7429689174196061,4,0.4149990081787074,0.33999919891357067,1.147499561309811,2.5450000762939418,-2.3000011444091797,0,0.03716217457072557,-1.7777583512146018,29.35000038146973,1.1851820455219793,29.290000915527344,-3.6842041861165673,28.75,0.03716217457072557
3260,2005-04-26,29.11000061035156,29.8700008392334,29.09000015258789,29.5,3207200.0,-0.016554046108219755,-2.627907595677862,-2.2941130271852885,35.576925193064014,51.449276604385936,0.593793692106054,0.7058622093830742,1.7512319486469998,3.895036749864172,22.582847001092297,0.7800006866455078,0.36061796892531106,-0.6904995918273968,-2.1192636958121476,0.7382645121573539,-1.404881643819774,0.0238824601649803,1.9091599741210956,34.48283799893092,-10.484118568463927,0.7143820519923758,4,0.9049987792968786,0.8299989700317418,1.3499994277954137,3.034999847412113,-1.2600002288818288,1,0.051185150803065405,-1.1860409412495483,29.60000038146973,-1.7777583512146018,29.35000038146973,1.1851820455219793,29.290000915527344,0.051185150803065405
3261,2005-04-27,29.3700008392334,29.75,28.770000457763672,29.01000022888184,2988500.0,0.008931646287543726,-1.333331819564852,-0.9230799327047049,38.858204268245615,49.26222542914508,0.22761239312054826,0.48074895017826336,1.406888380419634,3.573103470567794,21.200854645347285,0.9799995422363281,0.23644896021576756,-0.4369994163513198,-1.856177574549676,0.9821787418470365,-1.146588495450498,0.27258966274785834,1.5567932852392552,54.54547030866092,14.243146807717324,0.7095890790991777,4,0.6449985504150391,0.5699987411499023,1.0724992752075195,2.7749996185302734,-1.570001602172848,2,0.0030642915446918995,-2.627907595677862,29.11000061035156,-1.1860409412495483,29.60000038146973,-1.7777583512146018,29.35000038146973,0.0030642915446918995
3262,2005-04-28,29.46999931335449,29.63999938964844,28.95000076293945,28.95000076293945,3449400.0,0.003404782814561802,-1.6538482699933148,1.4444379688890916,40.550450431848304,46.99625200173152,0.06727898556262701,0.416269265744198,1.2200352614742407,3.427411174726874,20.161419894226768,0.6899986267089915,0.06373055951979723,-0.3460008621215849,-1.7536101013071637,1.061608377063994,-1.0498054817143725,0.35780375747120274,1.3681230095181647,63.636237530712314,27.390483018072096,0.7038046195927888,4,0.5450000762939489,0.47000026702881215,0.987500667572025,2.6750011444091832,-1.6099987030029297,3,-0.0444519679832075,-1.333331819564852,29.3700008392334,-2.627907595677862,29.11000061035156,-1.1860409412495483,29.60000038146973,-0.0444519679832075
3263,2005-04-29,29.57999992370605,29.93000030517578,29.3700008392334,29.520000457763672,3020100.0,0.003732630231237044,-2.111119352770699,0.11538391000223064,41.30433655866531,43.82480846567152,-0.10905899976586397,0.39836340032710993,1.0139632149215707,3.272531198702712,18.42074782458085,0.5599994659423828,-0.05495555231413363,-0.28150024414062713,-1.5883609111420718,1.0253604228608175,-0.9349305776413495,0.3719300893600952,1.1729974696306016,69.82754935265206,36.39647839969627,0.6534303335007227,4,0.43499946594238637,0.35999965667724965,0.8775000572204625,2.5650005340576207,-1.600000381469723,4,-0.055104772311384775,-1.6538482699933148,29.46999931335449,-1.333331819564852,29.3700008392334,-2.627907595677862,29.11000061035156,-0.055104772311384775
3264,2005-05-02,29.36000061035156,29.739999771118164,29.15999984741211,29.520000457763672,3485300.0,-0.00743743454773238,-1.07142321918788,-2.6666878596181083,38.54352397449504,42.71757443756768,-0.11953688170325805,0.6575908253747187,1.1323867976547959,3.4515047146145683,16.67534372290441,0.5799999237060547,-0.14055774809734345,-0.5049995422363303,-1.8057764944291286,0.7957774099564681,-1.1553880183327294,0.1453889338600689,1.3112768506305343,50.86208881010996,20.067659142057714,0.6503884760963987,5,-0.0400009155273402,0.5799989700317418,1.0974993705749547,2.6649990081787145,-1.3100013732910085,0,-0.07731609027839481,-2.111119352770699,29.57999992370605,-1.6538482699933148,29.46999931335449,-1.333331819564852,29.3700008392334,-0.07731609027839481
3265,2005-05-03,29.84000015258789,30.0,29.3700008392334,29.43000030517578,2975200.0,0.01634875791068935,-1.3773607992169057,-2.5625014901174836,46.819782508332054,42.81738998536719,-0.5315926684989201,0.11496560515783472,0.5717033967983767,2.928862259678226,16.854157915845196,0.639999389648441,-0.2353788812254578,0.018499946594239702,-1.2199927812156552,1.2569926744041346,-0.600746417310706,0.6377463104991854,0.7528261733338262,86.9918774830432,51.585282835440225,0.619246363904947,5,-0.4549999237060547,0.09999942779541016,0.617499828338623,2.184999465942383,-1.2999992370605469,1,-0.08512067367757892,-1.07142321918788,29.36000061035156,-2.111119352770699,29.57999992370605,-1.6538482699933148,29.46999931335449,-0.08512067367757892
3266,2005-05-04,29.36000061035156,29.95000076293945,29.0,29.81999969482422,5290200.0,-0.016085775461857854,1.6388865341414989,-1.121949404069641,45.376719431218,41.77701788915916,0.049210057593057854,0.5233490959817608,0.983442945983942,3.3657092429767523,17.36812866349215,0.9500007629394496,-0.48149420784227104,-0.398999595642092,-1.595395861106855,0.7973966698226711,-0.9971977283744735,0.19919853709028956,1.1575126259121937,39.04763288780046,1.1528690582076493,0.5981981327323819,5,0.02499961853027699,0.5799989700317418,0.9699993133544957,2.554998397827152,-0.7600002288818288,2,-0.05143052443770868,-1.3773607992169057,29.84000015258789,-1.07142321918788,29.36000061035156,-2.111119352770699,29.57999992370605,-0.05143052443770868
3267,2005-05-05,29.5,29.75,29.149999618530273,29.35000038146973,3041100.0,0.004768371482903877,-1.1818150291823735,-0.32608677624267135,46.386550204006284,41.3197825813988,-0.0646689486499703,0.3144102440575125,0.7725015774189217,3.182454295739795,17.639859808443855,0.6000003814697266,-0.4646685194127649,-0.20500020980835032,-1.3413563152747656,0.931355895658065,-0.7731782625415562,0.36317784292485555,0.9452126701921095,50.0,9.259081496675059,0.5681780527332071,5,-0.11499977111816406,0.4399995803833008,0.8299999237060547,2.414999008178711,-0.7999992370605504,3,-0.057627144506422034,1.6388865341414989,29.36000061035156,-1.3773607992169057,29.84000015258789,-1.07142321918788,29.36000061035156,-0.057627144506422034
3268,2005-05-06,29.61000061035156,29.96999931335449,29.51000022888184,29.60000038146973,3211200.0,0.0037288342492054483,-3.842082015760785,0.0666683620919395,39.12213879388542,41.39318126264,-0.1496469723220244,0.14157291539667582,0.5662289958236251,3.0175829201638287,17.8927903063487,0.46999931335448863,-0.3957651037464238,-0.05049962997436808,-1.1237234997247754,1.0227242397760392,-0.5871115648495717,0.48611230490083557,0.765803516411772,61.000061035155895,24.779837876376575,0.5366119348752044,5,-0.225000381469723,0.32999897003174183,0.6549992561340368,2.304998397827152,-0.7200012207031179,4,-0.05910165362807207,-1.1818150291823735,29.5,1.6388865341414989,29.36000061035156,-1.3773607992169057,29.84000015258789,-0.05910165362807207
3269,2005-05-09,29.5,29.56999969482422,29.190000534057614,29.56999969482422,3159600.0,-0.003714981698213937,9.857166212534162,-6.999809269507167,56.16439787839984,43.68067822767731,-0.06182469022005321,0.17883323122643446,0.5673454720991273,3.0574649503317133,18.116405330948833,0.4200000762939453,-0.438157838126763,-0.10850019454955984,-1.0999641624814807,0.882963773382361,-0.6042321785155202,0.3872317894164006,0.8091719250717055,50.0,8.818195614450055,0.4957319839659602,5,-0.11499977111816406,0.4499998092651367,0.627500057220459,2.409998893737793,-0.5900001525878906,0,-0.05152543924622621,-3.842082015760785,29.61000061035156,-1.1818150291823735,29.5,1.6388865341414989,29.36000061035156,-0.05152543924622621
3270,2005-05-10,29.75,29.82999992370605,29.31999969482422,29.3700008392334,2775200.0,0.008474576271186418,-1.1249945362573812,-5.42858310626703,63.88889477576983,46.46186606184668,-0.23634817390903606,-0.14972614696064568,0.23007610279870505,2.7283482798108594,18.38761119812098,0.5100002288818324,-0.4440263029628042,0.18649978637695241,-0.6797146003271237,1.0527141730810285,-0.24660740697508388,0.6196069797289887,0.4952050114477444,77.31964236204676,29.83684293621917,0.4331071933520376,5,-0.27499961853027344,0.2649993896484375,0.30499982833862305,2.159998893737793,-0.7099990844726562,1,-0.05714288278788071,9.857166212534162,29.5,-3.842082015760785,29.61000061035156,-1.1818150291823735,29.5,-0.05714288278788071
3271,2005-05-11,30.420000076293945,30.489999771118164,29.61000061035156,29.71999931335449,4433400.0,0.02252101096786374,1.0952357164590618,1.8421113392126742,65.14745143800366,49.194866173641714,-0.8289114784223734,-0.8457620114655562,-0.5224967350764089,1.9986108416951822,18.17481982179502,0.8799991607666051,-0.3774570607513077,0.8454998970031724,-0.059468152251220374,1.7504679462575652,0.393015872375976,1.2979839216303688,-1.710000991821289,94.77614277214587,42.276413128548114,0.4524840246271963,5,-0.6750001907348633,-0.4050006866455078,-0.13000059127807617,1.4899988174438477,-1.4200000762939453,2,-0.06180141867362021,-1.1249945362573812,29.75,9.857166212534162,29.5,-3.842082015760785,29.61000061035156,-0.06180141867362021
3272,2005-05-12,30.36000061035156,30.54999923706055,29.0,30.5,3449100.0,-0.0019723690266898464,11.916775280541339,-0.1999989100876875,63.538885647473535,51.66537162795374,-0.703353993760377,-0.7900391632516168,-0.5107184293550482,1.99791758635266,17.801828075874877,1.5499992370605504,-0.24428972419048378,0.7625003814697244,-0.19892126927149079,1.7239220322109396,0.2817895560991168,1.243211206840332,-1.6144015121459923,87.74201804967926,30.393556295474717,0.48071082537060733,5,-0.5850009918212855,-0.34500122070312145,-0.055001258850094104,1.549998283386234,-1.7399997711181605,3,-0.05797102086624262,1.0952357164590618,30.420000076293945,-1.1249945362573812,29.75,9.857166212534162,29.5,-0.05797102086624262
3273,2005-05-13,30.29999923706055,30.71999931335449,30.01000022888184,30.68000030517578,3316100.0,-0.00197632977881268,2.086958685087838,2.7143051771116222,59.886992255839075,54.036868103658634,-0.5928217248436098,-0.7387744905847846,-0.4793526303424187,1.9957821738359733,17.31737031409789,0.7099990844726491,-0.14106429555020839,0.6839990615844762,-0.31775504735781723,1.6857531705267697,0.1831220071133295,1.184876116055623,-1.482224133300786,75.5813811649251,14.660401199991128,0.500877054471146,5,-0.43999958038330433,-0.2849998474121129,-0.09749984741210582,1.6099996566772425,-1.5999984741211009,4,-0.052805231498623595,11.916775280541339,30.36000061035156,1.0952357164590618,30.420000076293945,-1.1249945362573812,29.75,-0.052805231498623595
3274,2005-05-16,30.75,30.85000038146973,30.15999984741211,30.26000022888184,2467800.0,0.014851510701988646,-1.0000000000000102,-1.2894694574110352,73.42856270926347,56.99339923709545,-0.9218592177796587,-1.253018145387074,-0.9691468968477999,1.479882349364857,17.60435691686365,0.6900005340576207,-0.037732134736462086,1.1339998245239258,0.13224571558163234,2.1357539334662192,0.6331227700527791,1.6348768789950725,-1.818091443664553,94.59457508920701,29.076473893276187,0.500877054471146,5,-0.8249998092651367,-0.7350006103515625,-0.7650003433227539,1.159998893737793,-2.4599990844726562,0,-0.06048782472687997,2.086958685087838,30.29999923706055,11.916775280541339,30.36000061035156,1.0952357164590618,30.420000076293945,-0.06048782472687997
3275,2005-05-17,30.79999923706055,30.899999618530273,30.309999465942386,30.540000915527344,3243600.0,0.001625991449123676,1.5652231602341742,0.530609067306094,71.7325049988203,59.92181985571793,-0.9178875601273333,-1.2281578707268466,-1.037902074805043,1.3575382400395277,17.180434281960572,0.5900001525878871,0.06226704312765108,1.0964990615844776,0.0015296685237586871,2.1914684546451966,0.5490143650541199,1.6439837581148353,-1.71464333471436,94.73682097120223,26.6810959508,0.5474846965303591,5,-0.8499994277954137,-0.7849998474121129,-0.8149995803833043,1.1099996566772425,-2.989999771118164,1,-0.06136361806705082,-1.0000000000000102,30.75,2.086958685087838,30.29999923706055,11.916775280541339,30.36000061035156,-0.06136361806705082
3276,2005-05-18,30.60000038146973,30.920000076293945,30.53000068664551,30.899999618530273,2701800.0,-0.006493469498212501,1.2941130271852948,-1.1538506683099021,66.6666854213273,62.17516821319805,-0.5850180389161679,-0.9301442874591785,-0.8284214964170822,1.4888833189440227,16.380293965068425,0.38999938964843395,0.20374270223352298,0.8040001869201703,-0.2640502090823844,1.872050582922725,0.26997498891889293,1.3380253849214476,-1.3331801075051324,83.33334989017864,14.110579678539182,0.5340251980012771,5,-0.6400003433227575,-0.5850009918212926,-0.617500782012943,1.3099985122680629,-3.0900001525878906,2,-0.05098037406846134,1.5652231602341742,30.79999923706055,-1.0000000000000102,30.75,2.086958685087838,30.29999923706055,-0.05098037406846134
3277,2005-05-19,30.36000061035156,30.60000038146973,30.25,30.56999969482422,3196900.0,-0.007843129677328586,1.5925910227609466,0.6999987284310312,61.07955977074958,64.61488165507184,-0.23490048861625823,-0.6386147954775545,-0.5808885550473057,1.662288171581995,15.68236764145663,0.3500003814697301,0.25327069703908833,0.5105004310607875,-0.5580245297306803,1.5790253918522552,-0.023762049334944635,1.0447629114565196,-0.8947987601074381,38.46158683048845,-29.417130289032222,0.5342624803957335,5,-0.4000005722045863,-0.34500122070312145,-0.610000610351559,1.549998283386234,-2.840000152587887,3,-0.044795803129458855,1.2941130271852948,30.60000038146973,1.5652231602341742,30.79999923706055,-1.0000000000000102,30.75,-0.044795803129458855
3278,2005-05-20,30.31999969482422,30.45000076293945,30.07999992370605,30.21999931335449,3983500.0,-0.00131755318587512,1.055545842274008,-0.4761943687556855,64.37124312298062,65.52675334891416,-0.093418838846695,-0.5504392580107904,-0.5417234460246831,1.623768169800499,15.338913742374105,0.37000083923339844,0.35548039844221435,0.4219995498657241,-0.6390938657264407,1.4830929654578888,-0.10854715793036007,0.9525462576618082,-0.6802220574541202,28.571396133532843,-39.74714803810723,0.5305467077960832,5,-0.3599996566772461,-0.30500030517578125,-0.5649995803833008,1.5899991989135742,-2.6100006103515625,4,-0.05606856440308672,1.5925910227609466,30.36000061035156,1.2941130271852948,30.60000038146973,1.5652231602341742,30.79999923706055,-0.05606856440308672
3279,2005-05-23,30.70000076293945,30.809999465942386,30.04999923706055,30.149999618530273,3569600.0,0.012533016884564763,-1.0266621229499426,5.499990463292985,63.271607481983175,65.45816587182675,-0.31882694530919053,-0.8894059834364683,-0.9181619075523137,1.1722471898774849,14.983321495149932,0.7600002288818359,0.4591587621263926,0.7470005989074657,-0.36200725205926787,1.8560084498741993,0.19249667342409893,1.3015045243908325,-0.906596432898489,74.71274699592828,8.394542086093637,0.5545039254833677,5,-0.7400007247924769,-0.6850013732910121,-0.6925005912780726,1.2099981307983434,-3.2100009918212855,0,-0.06514657818557346,1.055545842274008,30.31999969482422,1.5925910227609466,30.36000061035156,1.2941130271852948,30.60000038146973,-0.06514657818557346
3280,2005-05-24,30.60000038146973,30.79999923706055,30.31999969482422,30.31999969482422,4736900.0,-0.0032573413350021063,-2.4285597509554004,0.5090910982490674,71.67829859316512,66.18381555573357,-0.09563079901170823,-0.7083737815331119,-0.8260036043478145,1.2006974790638019,14.364752846714035,0.4799995422363317,0.6065746010633646,0.5725002288818395,-0.4975684882539859,1.642568946017665,0.037465870313926786,1.1075345874497522,-0.6714045618784112,63.21846136307359,-6.278743191063441,0.5350343585679118,5,-0.6400003433227575,-0.5850009918212926,-0.5700001716613805,1.3099985122680629,-3.60000038146973,1,-0.07549017768448263,-1.0266621229499426,30.70000076293945,1.055545842274008,30.31999969482422,1.5925910227609466,30.36000061035156,-0.07549017768448263
3281,2005-05-25,29.459999084472656,30.09000015258789,29.38999938964844,29.95000076293945,9213000.0,-0.03725494388187711,-1.2222208766522895,-1.7500017029856396,49.48185401980676,64.62192315265949,0.9989208169059793,0.462424403988944,0.2924246264565653,2.2672220741829534,13.802215618415852,1.210000991821289,0.6445750758858182,-0.5720009803771973,-1.6311287906813412,0.48712682992694667,-1.101564885529271,-0.04243707522512352,1.460000991821289,4.9295557086804696,-64.26481225070633,0.5295639051520727,5,0.6950006484985352,0.35500049591064453,0.6025004386901855,2.350001335144043,-2.569999694824215,2,-0.05600813543133909,-2.4285597509554004,30.60000038146973,-1.0266621229499426,30.70000076293945,1.055545842274008,30.31999969482422,-0.05600813543133909
3282,2005-05-26,28.15999984741211,29.399999618530273,27.989999771118164,29.29999923706055,12455100.0,-0.04412760615955791,1.1044771445570825,2.326521397264351,35.643565478294775,61.92820906626568,2.1836675907587733,1.7489176436940852,1.5527208714897824,3.5055578078217096,13.68168103826548,1.4699993133544922,0.5997436936643794,-1.8065002441406257,-3.138776152227429,-0.4742243360538225,-2.472638198184029,-1.1403622900972223,2.7294002151489245,6.028372152165848,-61.55038062660818,0.666137954043402,5,1.2950000762939453,1.2950000762939453,1.8174996376037598,3.3299989700317383,0.44000053405762074,3,-0.02308237294220028,-1.2222208766522895,29.459999084472656,-2.4285597509554004,30.60000038146973,-1.0266621229499426,30.70000076293945,-0.02308237294220028
3283,2005-05-27,27.95000076293945,28.489999771118164,27.79999923706055,28.20000076293945,6335300.0,-0.007457353892420526,-1.5090789291164342,0.21929836302552433,34.95146817654559,57.65297634040813,2.263270560877718,1.9294646976712535,1.7245938424049747,3.6539623360770825,14.123649472334376,0.6900005340576136,0.4847126214067714,-1.9349993705749533,-3.538620142248117,-0.33137859890178945,-2.7368097564115352,-1.1331889847383714,2.8234232879638697,4.983439019026991,-62.141305544556175,0.8018103858365818,5,1.4099988937377965,1.4099988937377965,2.0274987220764196,3.424998283386234,0.04999923706055043,4,-0.01538462588330014,1.1044771445570825,28.15999984741211,-1.2222208766522895,29.459999084472656,-2.4285597509554004,30.60000038146973,-0.01538462588330014
3284,2005-05-31,27.09000015258789,28.0,26.5,27.95000076293945,11981700.0,-0.030769251766600503,2.125002980235081,3.440002441406236,26.909732110334758,52.67266824168751,2.849117598954404,2.751767469019917,2.5482617486513277,4.438279578274944,14.636944183979516,1.5,0.34827970871472047,-2.68149995803833,-4.707325496950585,-0.6556744191260755,-3.6944127274944556,-1.6685871885822046,3.5050184094848618,13.720936215588974,-49.961437573273926,1.0129127694561268,5,1.619999885559082,1.619999885559082,2.8874993324279785,4.109999656677246,0.7099990844726598,1,0.022886634492157443,-1.5090789291164342,27.95000076293945,1.1044771445570825,28.15999984741211,-1.2222208766522895,29.459999084472656,0.022886634492157443
3285,2005-06-01,27.29999923706055,27.399999618530273,27.149999618530273,27.15999984741211,6555300.0,0.007751904145065103,-2.125002980235081,-0.16278987242952167,20.566036174118608,47.55037388088655,2.3360982387360956,2.4682706172406377,2.320062413269465,4.145226038814247,15.637499399670979,0.3099994659423828,0.22676331227259894,-2.344500827789304,-4.651236839047197,-0.03776481653141062,-3.497868833418252,-1.1911328221603554,2.96741784004638,22.28410036372456,-35.91747527398648,1.1533680056289473,6,1.355000495910641,1.4100008010864222,2.6775002479553187,3.7449998855590785,0.5,2,0.006959726716756931,2.125002980235081,27.09000015258789,-1.5090789291164342,27.95000076293945,1.1044771445570825,28.15999984741211,0.006959726716756931
3286,2005-06-02,27.85000038146973,28.25,27.229999542236328,27.35000038146973,5510400.0,0.02014656262929626,-1.7567517410960263,3.5714441416892826,28.32470634586774,43.91094572256635,1.5142234697821557,1.8965825213786829,1.770127274006608,3.52171065220681,15.76228340372101,1.0200004577636719,0.009886701469948633,-1.7189996719360323,-4.159887409980353,0.7218880661082849,-2.939443540958191,-0.4985558029138737,2.1160233294686464,46.55174341553581,-7.586280247762417,1.2204438690221588,6,0.8049993515014613,0.8599996566772425,2.127499103546139,3.194998741149899,0.11999893188475852,3,-0.03052065959881589,-2.125002980235081,27.29999923706055,2.125002980235081,27.09000015258789,-1.5090789291164342,27.95000076293945,-0.03052065959881589
3287,2005-06-03,27.79999923706055,27.940000534057614,27.45000076293945,27.940000534057614,4756000.0,-0.0017953732037450099,5.999931881037399,-0.2800025939941264,28.373712127761948,39.91122005643094,1.2995627117895836,1.91065396066465,1.8189699935993175,3.504505403799701,15.893810890405485,0.48999977111816406,-0.22001515783713543,-1.6840007781982393,-4.250189197354356,0.8821876409578735,-2.9670949877762958,-0.4009065686201829,1.8887425770027555,65.3266023407677,13.326782422882395,1.2830942095780564,6,0.855000495910641,0.9100008010864222,2.1775002479553187,3.2449998855590785,0.06000137329100852,4,-0.03273380835920947,-1.7567517410960263,27.85000038146973,-2.125002980235081,27.29999923706055,2.125002980235081,27.09000015258789,-0.03273380835920947
3288,2005-06-06,27.86000061035156,27.86000061035156,27.51000022888184,27.71999931335449,2172600.0,0.0021583228394848053,3.9999591286221245,-1.0000000000000508,23.1911162193895,35.45783213836497,0.9542647691440536,1.8053879626140912,1.7559045012531342,3.383031722836826,16.439291395842975,0.35000038146971946,-0.43658004562594854,-1.5364994049072287,-4.202016326417645,1.129017516603188,-2.869257865662437,-0.20374094415202038,1.573641858586683,77.71432059151765,29.817640578975258,1.332758460755209,6,0.7899990081787145,0.8499994277954137,2.11749887466431,3.18499851226807,-0.3800010681152308,0,0.026561369522842604,5.999931881037399,27.79999923706055,-1.7567517410960263,27.85000038146973,-2.125002980235081,27.29999923706055,0.026561369522842604
3289,2005-06-07,27.979999542236328,28.20000076293945,27.95000076293945,28.11000061035156,3274400.0,0.004307212105378877,-1.6315979681569879,-0.9285704554433609,24.17584068267668,30.179781259421812,0.45578939329342916,1.6502867621511896,1.6396531219350798,3.208180720746178,16.41320162016348,0.3400001525878906,-0.6309489167536029,-1.3405004501342788,-4.079263077123976,1.3982621768554147,-2.7098817636291272,0.02888086336056972,1.2189515291868531,75.45451235181207,32.09965542235197,1.3693813134948472,6,0.3150005340576172,0.7300004959106445,1.997499942779541,3.064999580383301,-0.5299987792968786,1,0.0007148126551423939,3.9999591286221245,27.86000061035156,5.999931881037399,27.79999923706055,-1.7567517410960263,27.85000038146973,0.0007148126551423939
3290,2005-06-08,28.04999923706055,28.3700008392334,27.90999984741211,27.96999931335449,5813400.0,0.0025017761247121406,-3.600036239831389,-0.615378972387759,26.07880529204779,27.579442511893042,-0.01560883191497453,1.52456223886578,1.5820287423480544,3.0830194867893432,16.772561003638486,0.46000099182128906,-0.8520907288042032,-1.1855007171630838,-3.9732219233482446,1.602220489022077,-2.5793613202556642,0.2083598859294966,0.933035748648777,71.92971595595733,32.24257167701311,1.3938606030925795,6,-0.09999942779541371,0.6600008010864222,1.5800004005432093,2.9949998855590785,-0.38999938964844105,2,-0.008912656213897252,-1.6315979681569879,27.979999542236328,3.9999591286221245,27.86000061035156,5.999931881037399,27.79999923706055,-0.008912656213897252
3291,2005-06-09,28.540000915527344,28.70000076293945,27.920000076293945,28.15999984741211,6849700.0,0.017468866017628537,1.2285709614661626,4.750017881410064,33.691775507343976,27.362576959565178,-0.7262043984379964,0.9344014325446466,1.091975788436958,2.545893777491507,18.056439041883866,0.7800006866455043,-1.10694939274957,-0.601499080657959,-3.347522378279727,2.1445242169638092,-1.974510729468843,0.7715125681529251,0.24439127132523808,87.20001220703153,45.40153950319179,1.373011648810884,6,-0.9400005340576172,0.1699991226196289,1.1224989891052246,2.504998207092285,-1.3700008392333984,3,-0.025928579352784475,-3.600036239831389,28.04999923706055,-1.6315979681569879,27.979999542236328,3.9999591286221245,27.86000061035156,-0.025928579352784475
3292,2005-06-10,28.60000038146973,28.82999992370605,28.0,28.54999923706055,3410000.0,0.0021022937637589223,2.254900200832578,0.1315815891181047,34.64287478095312,27.328288804499348,-0.8015138621213431,0.775549376556377,1.0310092559497157,2.432413583961047,18.52850891964027,0.8299999237060511,-1.402748523937099,-0.45349960327148153,-3.1474169940014534,2.2404177874584903,-1.8004582986364674,0.8934590920935044,-2.10000038146973,82.57578822645479,37.488825984021915,1.3469586953649866,6,-0.9350004196167028,0.10999965667724254,1.0624995231628382,2.4399995803832972,-0.28000068664551137,4,-0.0220280090808469,1.2285709614661626,28.540000915527344,-3.600036239831389,28.04999923706055,-1.6315979681569879,27.979999542236328,-0.0220280090808469
3293,2005-06-13,28.70000076293945,28.85000038146973,28.420000076293945,28.5,3329800.0,0.0034965167879685843,-1.3888865341415024,3.9999237078008063,31.20301991887318,27.805320783225838,-0.8760664238410634,0.5792326835697779,0.9511714204240782,2.2810467108126318,19.277156384523437,0.4300003051757848,-1.5525482248674578,-0.2734992980957074,-2.9058829835868565,2.3588843873954417,-1.589691140841282,1.0426925446498672,-2.153400764465328,84.04260283951224,40.939081982291384,1.3161918427455745,6,-0.7000007629394496,0.009999275207523084,0.9624991416931188,2.3399991989135778,0.12999916076660156,0,-0.02926829722153146,2.254900200832578,28.60000038146973,1.2285709614661626,28.540000915527344,-3.600036239831389,28.04999923706055,-0.02926829722153146
3294,2005-06-14,28.88999938964844,28.90999984741211,28.559999465942386,28.60000038146973,3405600.0,0.00662016103338714,1.1212149235615652,1.449989509622563,34.195929416136465,29.319753365672263,-0.8760051142943155,0.2558608618569984,0.7639713101848535,2.042021338506636,20.233436076096492,0.350000381469723,-1.519479088471936,0.009499359130863638,-2.4865142451988085,2.5055129634605358,-1.2385074430339742,1.2575061612957015,-2.2512633758544958,97.99995422363317,55.06801629060298,1.2480068021648367,6,-0.8199996948242223,-0.1799993515014684,0.7725005149841273,2.1500005722045863,-0.6999988555908274,1,-0.048805810910377834,-1.3888865341415024,28.70000076293945,2.254900200832578,28.60000038146973,1.2285709614661626,28.540000915527344,-0.048805810910377834
3295,2005-06-15,28.90999984741211,29.040000915527344,28.78000068664551,28.8700008392334,4877000.0,0.0006922969257947553,-1.3636458215930318,0.13792808613352803,43.58975384982011,31.015869755000306,-0.7192463736471169,0.09170835867513816,0.7012816863735978,1.9786802411970186,21.2472674052276,0.2600002288818324,-1.4608100234028996,0.12399978637695241,-2.2034423034618804,2.4514418762157852,-1.039721258542464,1.2877208312963688,-2.134988003601073,88.3927704729029,38.97442077350999,1.1637210449194166,6,-0.6649990081787109,-0.19999980926513672,0.757500171661377,2.130000114440918,-0.4799995422363281,2,-0.05050152515318507,1.1212149235615652,28.88999938964844,-1.3888865341415024,28.70000076293945,2.254900200832578,28.60000038146973,-0.05050152515318507
3296,2005-06-16,29.040000915527344,29.09000015258789,28.84000015258789,28.979999542236328,4386200.0,0.004496750909767755,2.125002980235081,1.500071527347289,64.10256880509604,34.98574271914854,-0.7405733278930491,-0.16986539738661577,0.5324456607714652,1.8169911416467421,22.32002603507905,0.25,-1.2550371792323425,0.33200082778930806,-1.8387582483835452,2.5027599039621613,-0.7533787102971203,1.4173803658757365,-2.083789945979003,95.41291467328348,38.83276253452568,1.0853795380864268,6,-0.7400007247924805,-0.3300008773803711,0.7049989700317383,1.9999990463256836,-0.7100009918212926,3,-0.04752069643969481,-1.3636458215930318,28.90999984741211,1.1212149235615652,28.88999938964844,-1.3888865341415024,28.70000076293945,-0.04752069643969481
3297,2005-06-17,29.0,29.239999771118164,28.79999923706055,29.229999542236328,4353400.0,-0.001377441951317393,2.520004272460909,-3.83323796808443,67.79656962264305,39.94190420839893,-0.572674201610404,-0.24978292401252133,0.5333132717512541,1.8298592323862408,22.947280090034905,0.44000053405761363,-1.0201158324634036,0.3599999427795417,-1.6737471424265422,2.3937470279856257,-0.656873599823502,1.3768734853825855,-1.8304101121477032,70.73172433684721,7.309956797538028,1.0168735426030426,6,-0.4250001907348633,-0.28999996185302734,0.8799996376037598,1.919999122619629,-0.7399997711181605,4,-0.06310344564503634,2.125002980235081,29.040000915527344,-1.3636458215930318,28.90999984741211,1.1212149235615652,28.88999938964844,-0.06310344564503634
3298,2005-06-20,28.6200008392334,29.01000022888184,28.60000038146973,29.0,3636700.0,-0.013103419336779387,1.050001192093996,1.6521735524853631,80.97163459570824,46.25254797651355,-0.08217315221308041,-0.0038720628989139527,0.8715356917838974,2.1818371244952175,23.464112665652298,0.4099998474121094,-0.859269765315922,0.06500072479247976,-1.808925949737489,1.9389273993224485,-0.8719626124725046,1.0019640620574641,-1.2019617653891963,8.823727406343137,-58.36977023202563,0.936963337264984,6,-0.04500102996826172,0.08999919891357422,1.274998664855957,2.264998435974121,0.2599983215332031,0,-0.010482219972472118,2.520004272460909,29.0,2.125002980235081,29.040000915527344,-1.3636458215930318,28.90999984741211,-0.010482219972472118
3299,2005-06-21,28.70000076293945,28.85000038146973,27.59000015258789,28.670000076293945,5901100.0,0.002795245330544649,6.6363667890065905,-0.07894934974325092,79.91451180108827,52.23429314418471,-0.05509407417069312,-0.2544344646219763,0.7485377411939886,2.0669710963661423,25.0643172271505,1.2600002288818395,-0.6821011946782711,0.24500064849853231,-1.3378085143310336,1.8278098113280983,-0.5464039329162489,1.0364052299133135,0.5399990081787145,67.27277981677867,-5.37006423401273,0.7914045814147829,6,-0.28500080108642223,0.009999275207523084,1.2374987602233922,1.9799985885620224,0.07999992370606179,1,0.004529587362745557,1.050001192093996,28.6200008392334,2.520004272460909,29.0,2.125002980235081,29.040000915527344,0.004529587362745557
3300,2005-06-22,28.290000915527344,28.649999618530273,28.20000076293945,28.649999618530273,4790800.0,-0.014285708589302226,1.5000026491048872,-11.99968211583841,59.99999999999997,55.15742919892427,0.43866000217200707,-0.027792197331635293,1.1063426719965577,2.439686092949252,26.750998831553147,0.5,-0.4831627336230504,-0.04949922561645437,-1.268601287891677,1.1696028366587683,-0.6590502567540639,0.5600518055211552,0.9169988632202148,42.42429847123082,-32.13426338723438,0.6095510311376109,6,0.1249990463256836,0.4199991226196289,1.6799988746643066,1.93499851226807,0.6599998474121058,2,-0.003534831326740706,6.6363667890065905,28.70000076293945,1.050001192093996,28.6200008392334,2.520004272460909,29.0,-0.003534831326740706
3301,2005-06-23,27.809999465942386,28.32999992370605,27.690000534057614,28.25,3214200.0,-0.01696717688409488,1.1333299424935006,1.2222281091219178,50.190118204715574,56.88490069045343,0.8987323135648992,0.33967254021945337,1.5420024276794848,2.8655012258758745,27.431812817196178,0.6399993896484375,-0.29825439878842985,-0.4470006942748981,-1.5660439771627246,0.6720425886129284,-1.0065223357188096,0.1125209471690134,1.3646603202819776,13.333294801029027,-59.81565540097661,0.5595216414439128,6,0.605000495910641,0.9000005722045863,2.1725001335144007,2.4149999618530273,0.610000610351559,3,0.022294169404522224,1.5000026491048872,28.290000915527344,6.6363667890065905,28.70000076293945,1.050001192093996,28.6200008392334,0.022294169404522224
3302,2005-06-24,27.51000022888184,27.79999923706055,27.26000022888184,27.75,4597500.0,-0.010787459288805201,2.1764811480053416,0.5454533632150886,43.902434161601,58.29594671742319,1.1486476084816282,0.620280738859087,1.802931137043597,3.0810770448967197,26.934426370008318,0.5499992370605469,-0.13369713620516066,-0.714499950408932,-1.8821065657743432,0.4531066649564792,-1.2983032580916394,-0.1306966427262246,1.6329663646697945,14.285714285714285,-55.878023169400215,0.583803307682706,6,0.7399997711181605,1.144999504089352,2.4774994850158656,2.7099990844726527,1.2199993133544886,4,0.02980733144317904,1.1333299424935006,27.809999465942386,1.5000026491048872,28.290000915527344,6.6363667890065905,28.70000076293945,0.02980733144317904
3303,2005-06-27,27.520000457763672,27.96999931335449,27.36000061035156,27.399999618530273,2451700.0,0.00036351249722388346,-5.100021934634571,-0.500003973646782,41.6666897022603,59.12603119365917,1.0657352228052304,0.6075643664287469,1.752203874585863,2.986333521484532,26.15002318415983,0.6099987030029297,-0.04612114104021359,-0.682999706268312,-1.887152577669795,0.5211531651331711,-1.2850761419690535,-0.08092327056757043,1.547647481201171,16.352214083668795,-50.94702332833563,0.6020764357007415,6,0.7299995422363281,1.1349992752075195,2.467499256134033,2.419999122619629,0.8799991607666016,0,0.02688952611951745,2.1764811480053416,27.51000022888184,1.1333299424935006,27.809999465942386,1.5000026491048872,28.290000915527344,0.02688952611951745
3304,2005-06-28,27.709999084472656,28.0,27.43000030517578,27.5,3004300.0,0.006904019751038382,-2.2571553133514985,1.7499801319240245,44.09722176230991,59.182416517269154,0.7719274088621475,0.49160070129752853,1.4964112262737927,2.71774393029969,24.43405579437442,0.5699996948242188,0.03657173644183942,-0.524001026153563,-1.6358970606054086,0.5878950082982826,-1.0799490433794858,0.031946991072359765,1.2853429460888677,32.37403260332602,-32.92095190066771,0.5559480172259237,6,0.5400009155273438,0.9450006484985352,2.277500629425049,2.2300004959106445,0.24000167846679332,1,0.042223028327328826,-5.100021934634571,27.520000457763672,2.1764811480053416,27.51000022888184,1.1333299424935006,27.809999465942386,0.042223028327328826
3305,2005-06-29,27.489999771118164,27.78000068664551,27.45000076293945,27.709999084472656,3296500.0,-0.007939347550457665,-1.2000190736560972,-1.047620345140781,29.885025551907205,55.380467266914835,0.8597263915825692,0.7658286515129475,1.7015080670489908,2.861705610657914,22.625355394597985,0.3299999237060618,0.1241877583001667,-0.7535003662109361,-1.834616711526067,0.3276159791041948,-1.2940585388685015,-0.21294219355337063,1.4359285873761714,21.495290451845484,-39.333995674687785,0.5405581726575656,6,0.7600002288818359,1.1599998474121094,2.497499942779541,2.4499998092651367,1.1900005340576172,2,0.04692618866016374,-2.2571553133514985,27.709999084472656,-5.100021934634571,27.520000457763672,2.1764811480053416,27.51000022888184,0.04692618866016374
3306,2005-06-30,27.0,27.479999542236328,26.959999084472656,27.459999084472656,3852500.0,-0.017824655336409756,1.0800018310546875,2.090911455398247,23.684195666426987,50.479092382890826,1.1509557832150712,1.2531321984565515,2.180275620468933,3.2771559576652436,22.23856396690202,0.5300006866455078,0.1651729371811257,-1.2010001182556138,-2.4068791489139443,0.004878912402716651,-1.803939633584779,-0.5980606029264486,1.8592912333098361,3.8462384917287165,-51.99198259750728,0.6029395153291655,6,0.9849996566772461,1.2950000762939453,2.987499713897705,2.939999580383301,1.8500003814697301,3,0.07222225047923891,-1.2000190736560972,27.489999771118164,-2.2571553133514985,27.709999084472656,-5.100021934634571,27.520000457763672,0.07222225047923891
3307,2005-07-01,26.88999938964844,27.10000038146973,26.79999923706055,26.989999771118164,3929300.0,-0.004074096679687389,-1.1428600622612106,0.21739256630122128,20.327838917175995,43.740892863053915,1.0394905864264743,1.3612545933836167,2.2601257055142234,3.3199925748608408,21.882938816419472,0.3000011444091797,0.12301095494858316,-1.265500736236568,-2.5971954492629763,0.06619397678984029,-1.9313480927497721,-0.5996533797233639,1.855334314731163,7.50000794728094,-42.921123358040454,0.665847356513204,7,0.9350004196166992,1.0600004196166957,3.095000267028805,3.0500001907348597,1.9300003051757777,4,0.056898502096452086,1.0800018310546875,27.0,-1.2000190736560972,27.489999771118164,-2.2571553133514985,27.709999084472656,0.056898502096452086
3308,2005-07-05,28.60000038146973,29.040000915527344,28.29999923706055,28.75,9692000.0,0.06359245186444928,1.0273978329427098,1.4999904632932333,46.82714544300346,40.06451882326672,-0.752812055590816,-0.3061620314516489,0.5372886527462875,1.561190570005241,20.428631271509946,2.1500015258789027,0.014328290241046204,0.40750026702881215,-0.9307296614339151,1.7457301954915394,-0.26161469720255326,1.0766152312601776,-1.8000011444091797,80.35713373398991,34.46916421866752,0.6691149642313642,7,-0.6800003051757848,-0.7300004959106481,0.8549995422363246,1.0549993515014613,-0.02000045776367898,1,0.00454542514100198,-1.1428600622612106,26.88999938964844,1.0800018310546875,27.0,-1.2000190736560972,27.489999771118164,0.00454542514100198
3309,2005-07-06,28.0,28.68000030517578,27.899999618530273,28.6200008392334,5960400.0,-0.020979034037302946,1.108110615944924,4.1333494398739585,41.16505264280664,37.97174689468967,-0.29340349858987125,0.3113780768918417,1.109156784370061,2.1088845229405955,19.585356304525416,0.7800006866455078,-0.12741424466578266,-0.19350013732910298,-1.531091190541865,1.144090915883659,-0.862295663935484,0.475295389277278,-1.2000007629394496,53.57142248932645,12.520528295701645,0.6687955266063803,7,-0.07999992370605469,-0.13000011444091797,1.359999656677246,1.5599994659423828,0.6299991607666016,2,0.014285700661795575,1.0273978329427098,28.60000038146973,-1.1428600622612106,26.88999938964844,1.0800018310546875,27.0,0.014285700661795575
3310,2005-07-07,27.79999923706055,27.940000534057614,27.5,27.70000076293945,2430700.0,-0.007142884390694659,1.315785775234678,-0.16128764316632896,38.12259206426228,36.63091065686152,-0.19022301583494539,0.5182606463156496,1.293917819034391,2.249296359783795,19.103897201325363,0.5,-0.287330742925878,-0.3810009002685497,-1.7288715111054458,0.9668697105683464,-1.054936205686996,0.29293440514989655,-0.9551999664306656,44.64282369129592,10.035922350148773,0.673935305418448,7,0.12000083923339488,0.22000026702880504,0.9100008010864222,1.110000610351559,0.5100002288818359,3,0.005395738489047508,1.108110615944924,28.0,1.0273978329427098,28.60000038146973,-1.1428600622612106,26.88999938964844,0.005395738489047508
3311,2005-07-08,27.79999923706055,27.96999931335449,27.520000457763672,27.85000038146973,3288400.0,0.0,2.1034509974153326,-0.5000190737773353,38.416981735112735,36.02141594280728,-0.21432979339526526,0.4848368815834867,1.269982013711175,2.1900605259914947,19.076247902584104,0.44999885559081676,-0.4576461727526002,-0.3440008163452113,-1.6910042840820445,1.003002651391622,-1.017502550213628,0.3295009175232053,-0.9112959335327169,44.64282369129592,14.002132625813179,0.6735017338684165,7,0.12000083923339488,0.22000026702880504,0.8825006484985316,1.110000610351559,0.600000381469723,4,0.031654715549131796,1.315785775234678,27.79999923706055,1.108110615944924,28.0,1.0273978329427098,28.60000038146973,0.031654715549131796
3312,2005-07-11,27.96999931335449,28.059999465942386,27.57999992370605,27.649999618530273,4337100.0,0.006115110825877679,-1.08695868508782,-6.399847415601684,43.46075084276383,36.22075606952989,-0.3489084521997263,0.2795514603241749,1.0743043004602377,1.9602537333205987,19.194742793674525,0.47999954223633523,-0.5438739112754725,-0.14250068664551208,-1.473980434579655,1.1889790612886308,-0.8082405606125818,0.5232391873215576,-1.038270057586665,30.51941778836842,-2.761962451972348,0.6657398739670706,7,-0.04999923706054332,0.050000190734866834,0.7125005722045934,0.9400005340576207,0.06000137329102273,0,0.03146231997564186,2.1034509974153326,27.79999923706055,1.315785775234678,27.79999923706055,1.108110615944924,28.0,0.03146231997564186
3313,2005-07-12,27.86000061035156,28.059999465942386,27.729999542236328,27.88999938964844,2174100.0,-0.003932738852460704,-1.2758543579490393,-0.09374627470617207,41.59999847412106,35.94328681528668,-0.20742137690529816,0.34086935424832276,1.1532715637200575,2.0048877757936907,19.34987098155724,0.32999992370605824,-0.574666096018472,-0.21049938201904794,-1.5167032670075216,1.0957045029694257,-0.863601324513283,0.4426025604751871,-0.8861059213885447,30.508518410758434,1.4637501852728896,0.6531019424942363,7,0.059999465942386365,0.15999889373779652,0.8224992752075231,1.0499992370605504,-0.3400001525878871,1,0.03445797069063827,-1.08695868508782,27.96999931335449,2.1034509974153326,27.79999923706055,1.315785775234678,27.79999923706055,0.03445797069063827
3314,2005-07-13,27.479999542236328,27.940000534057614,27.10000038146973,27.5,8020300.0,-0.013639664744804048,-1.1538499158809044,0.666709053916424,41.851094825521734,37.272850067910525,0.152567342872171,0.6427760665950544,1.5042780659210635,2.3161719057918404,19.852024936172175,0.8400001525878835,-0.5705000776977656,-0.5200004577636719,-1.791717683820842,0.7517167682934982,-1.155859070792257,0.11585815526491317,-0.4647827287420263,39.58328366274828,11.725688679702468,0.6358586130285856,7,0.4400005340576172,0.5399999618530273,1.200000286102295,1.4300003051757812,0.04000091552734375,2,0.040029126630043876,-1.2758543579490393,27.86000061035156,-1.08695868508782,27.96999931335449,2.1034509974153326,27.79999923706055,0.040029126630043876
3315,2005-07-14,27.45000076293945,27.78000068664551,27.32999992370605,27.54999923706055,3463900.0,-0.0010916586534425177,-1.6470621234390468,4.999809269502548,46.017712185218706,39.75435190333182,0.19701367343514775,0.5879306604520842,1.4888616983580327,2.2852039525341503,20.589337312723437,0.45000076293946023,-0.5602763306349843,-0.4769992828369176,-1.6952661200527324,0.7412675543788971,-1.086132701444825,0.13213413577098976,-0.3942882674044874,36.45840783920961,6.484189780657314,0.6091334186079073,7,0.46999931335449574,0.5699987411499059,1.0524992942810094,1.4599990844726598,0.10999870300293679,3,0.0429871899828973,-1.1538499158809044,27.479999542236328,-1.2758543579490393,27.86000061035156,-1.08695868508782,27.96999931335449,0.0429871899828973
3316,2005-07-15,27.65999984741211,27.739999771118164,27.38999938964844,27.38999938964844,2850200.0,0.007650239658870239,-1.5925910227610303,-2.700045777065463,51.69299856410606,43.23936964187961,0.10111431083879552,0.2837947264573373,1.2504255001578883,2.0245802331846754,21.448114073039914,0.350000381469723,-0.5666069737183861,-0.19800014495849538,-1.3017854915672835,0.9057852016502927,-0.7498928182628894,0.3538925283458987,-0.5646015834772982,58.33333333333296,25.28511650378462,0.5518926733043933,7,0.4100008010864258,0.3599996566772461,0.6700000762939453,1.25,-0.5100002288818359,4,0.02349962480535206,-1.6470621234390468,27.45000076293945,-1.1538499158809044,27.479999542236328,-1.2758543579490393,27.86000061035156,0.02349962480535206
3317,2005-07-18,27.170000076293945,27.57999992370605,27.15999984741211,27.40999984741211,2898900.0,-0.01771510389809383,-2.2307669735538735,-0.8888865341414943,46.43583983392463,43.19589124087085,0.7096347407519197,0.66369393261607,1.7011947164373282,2.4591550475478137,22.69243859133448,0.5,-0.5238713759434894,-0.5964999198913574,-1.6005820946739924,0.40758225489127753,-1.0985410072826767,-0.09445883250003817,-0.0357097593272826,7.291641831373956,-26.717287778617223,0.5020410873913175,7,0.7200002670288086,0.8499994277954102,0.9850001335144043,1.739999771118164,-1.25,0,0.04527050197947968,-1.5925910227610303,27.65999984741211,-1.6470621234390468,27.45000076293945,-1.1538499158809044,27.479999542236328,0.04527050197947968
3318,2005-07-19,28.31999969482422,28.45000076293945,27.38999938964844,27.5,8202100.0,0.04232608079871358,-1.0384623849172874,-3.416668653490054,55.19591755833337,44.754876231484936,-0.5411696304846743,-0.537490834209887,0.5209725990559733,1.2474006223224414,23.248243402238515,1.2800006866455043,-0.37577148996750864,0.5684997558593743,-0.38981653168591635,1.526816043404665,0.08934161208673075,1.0476578996320178,-1.1599998474121094,90.37029397179124,53.83487390023357,0.47915814377264526,7,-0.5449991226196289,-0.3000001907348633,-0.13249969482421875,0.5900001525878906,-1.9400005340576172,1,-0.010240078082758841,-2.2307669735538735,27.170000076293945,-1.5925910227610303,27.65999984741211,-1.6470621234390468,27.45000076293945,-0.010240078082758841
3319,2005-07-20,28.82999992370605,28.88999938964844,28.04999923706055,28.29999923706055,6164900.0,0.018008482852315932,1.5846173709677611,0.6463425413336472,60.87662488458372,47.28310210040953,-1.029294195274879,-1.0933069058571938,-0.01040081291790429,0.6733537784541319,22.482422509237516,0.8400001525878906,-0.17965174780460913,1.0720000267028773,0.08525402695948259,2.058746026446272,0.5786270268311782,1.5653730265745764,-1.6700000762939418,96.53182186020524,55.694126362295236,0.49337299987169786,7,-0.8350000381469656,-0.8100004196166957,-0.4749999046325648,0.07999992370605824,-2.25,2,-0.04543876064547625,-1.0384623849172874,28.31999969482422,-2.2307669735538735,27.170000076293945,-1.5925910227610303,27.65999984741211,-0.04543876064547625
3320,2005-07-21,28.190000534057614,28.81999969482422,28.149999618530273,28.79999923706055,2856500.0,-0.02219907704967372,1.061539906158392,-1.1509394579538423,59.42948205051783,49.617824357676774,-0.36671981568857603,-0.486106345910688,0.5922883958045446,1.2553134450356325,21.675215703575972,0.6800003051757777,-0.21556372925270395,0.4370006561279247,-0.5393535597864627,1.4133548720423121,-0.051176451829270775,0.9251777640851202,-0.9924006652831991,59.5376276986782,13.441578469884952,0.48817710795719427,7,-0.19500064849852805,-0.17000102996825817,0.19999933242798207,0.7199993133544957,-1.9600009918212855,3,-0.023767295622590834,1.5846173709677611,28.82999992370605,-1.0384623849172874,28.31999969482422,-2.2307669735538735,27.170000076293945,-0.023767295622590834
3321,2005-07-22,28.43000030517578,28.53000068664551,28.07999992370605,28.35000038146973,2311600.0,0.008513649044745941,2.2142832814490054,-0.13114769476102636,61.956531396919914,51.67291108591634,-0.5676504558559401,-0.7138764453685766,0.2953985973666704,0.9574416065123366,20.26589400943651,0.45000076293946023,-0.16402217594888668,0.6460003852844238,-0.3762655662442924,1.66826633681314,0.1348674095200657,1.157133361048782,-1.1955524154663095,73.41045050925105,21.505608043497418,0.5111329757643576,7,-0.43500041961669567,-0.4100008010864258,0.0475001335144043,0.4799995422363281,-1.8999996185302699,4,-0.030601506503501796,1.061539906158392,28.190000534057614,1.5846173709677611,28.82999992370605,-1.0384623849172874,28.31999969482422,-0.030601506503501796
3322,2005-07-25,28.32999992370605,28.68000030517578,28.229999542236328,28.43000030517578,1633400.0,-0.0035174245654694403,-1.9999936421954772,-1.2500059604702618,47.204963057445504,52.295684928507946,-0.45953916032241793,-0.5789784425501452,0.33810824727193634,1.0166034648316007,18.45678144931083,0.4500007629394531,-0.07574832670940523,0.5050000190734814,-0.5365880051399081,1.5465880432868708,-0.015793993033213383,1.025794031180176,-1.0594409734802213,62.666702270507336,13.767650021698692,0.5207940121066942,7,-0.33500003814696555,-0.31000041961669567,0.17500019073486683,0.5799999237060582,-1.729999542236321,0,-0.04165196993835407,2.2142832814490054,28.43000030517578,1.061539906158392,28.190000534057614,1.5846173709677611,28.82999992370605,-0.04165196993835407
3323,2005-07-26,28.26000022888184,28.3700008392334,28.04999923706055,28.290000915527344,2155000.0,-0.0024708681614092898,2.3684284495306556,0.3000057220240245,53.02326035280654,53.5370366537618,-0.36524161602400795,-0.4750535359988568,0.350756916722343,1.0554813066623048,16.804520914195955,0.320001602172848,0.013468338191806595,0.39800033569336435,-0.6505196532556141,1.4465203246423428,-0.12625965878112666,0.9222603301678554,-0.9540524393499794,25.000113532636092,-22.345089365699017,0.5242599944744899,7,-0.23500061035156605,-0.3400001525878942,0.3824996948242152,0.6499996185302699,-1.380001068115238,1,-0.08280255249950086,-1.9999936421954772,28.32999992370605,2.2142832814490054,28.43000030517578,1.061539906158392,28.190000534057614,-0.08280255249950086
3324,2005-07-27,28.8799991607666,28.96999931335449,28.26000022888184,28.29999923706055,3887900.0,0.021939098615120445,-1.1515190923304133,-19.33288829550729,61.44068806859349,55.250700640803444,-0.8557583560688506,-1.0571029476070173,-0.33507814177449546,0.39982593090908836,15.375582257969006,0.7099990844726491,0.07564030888519824,0.9594992637634263,-0.1799276973224302,2.098926224849283,0.38978578322049984,1.5292127443063528,-1.5393703087148332,90.2173755299633,40.77345536882888,0.5697134805429275,7,-0.8149995803833008,-0.9599990844726562,-0.23749923706054688,0.030000686645507812,-2.429998397827152,2,-0.08656509946843227,2.3684284495306556,28.26000022888184,-1.9999936421954772,28.32999992370605,2.2142832814490054,28.43000030517578,-0.08656509946843227
3325,2005-07-28,28.78000068664551,28.989999771118164,28.65999984741211,28.8799991607666,2431400.0,-0.0034625511435933953,1.0625014901175405,-0.17241118495693158,60.16600285311223,56.19214556180413,-0.6115726230032621,-0.9017382066115651,-0.3050470550428308,0.4737627993729099,13.878432068190627,0.3299999237060547,0.1606844706275936,0.7950007438659696,-0.38706717467786333,1.9770686624098026,0.20396678459405138,1.386034703137888,-1.4053843933242298,77.65968455718115,26.46798106138973,0.5910339592719166,7,-0.7050008773803746,-0.860000610351566,-0.21750068664551137,0.129999160766598,-2.4400005340576207,3,-0.07644199827834974,-1.1515190923304133,28.8799991607666,2.3684284495306556,28.26000022888184,-1.9999936421954772,28.32999992370605,-0.07644199827834974
3326,2005-07-29,28.95000076293945,29.149999618530273,28.649999618530273,28.670000076293945,2182000.0,0.005906882287630477,-2.1249843538590834,-2.800049591821228,60.16600285311223,57.71771923060276,-0.6474263880042272,-0.9677771047603443,-0.5380341316201758,0.2937535251592145,11.885046902890146,0.5,0.28506749568094136,0.8675007820129359,-0.2939844945188419,2.0289860585447137,0.286758143747047,1.4482434202788248,-1.5420767771740458,81.81829216062606,26.854549799345264,0.5807426382658898,7,-0.6800012588500941,-0.9750013351440394,-0.3875007629394496,-0.0400009155273402,-2.7400016784667933,4,-0.09395513468121042,1.0625014901175405,28.78000068664551,-1.1515190923304133,28.8799991607666,2.3684284495306556,28.26000022888184,-0.09395513468121042
3327,2005-08-01,28.420000076293945,28.85000038146973,28.29999923706055,28.809999465942386,2951100.0,-0.018307449833437905,1.3404243230958675,-1.3928515473328142,55.343510477867696,57.734118443884356,0.08776276309514586,-0.33442144501899307,-0.07074066135648849,0.8108808206772053,9.437375025120831,0.6500015258788991,0.38141923695247115,0.26100006103515483,-0.7632102149919966,1.2852103370623063,-0.25110507697842266,0.7731051990487323,-0.9423930652179457,33.63642826550956,-23.411940063240984,0.5121051380135764,8,0.17999935150146484,-0.44500064849853516,0.1424999237060547,0.48999977111816406,-4.159999847412106,0,-0.06650244139953199,-2.1249843538590834,28.95000076293945,1.0625014901175405,28.78000068664551,-1.1515190923304133,28.8799991607666,-0.06650244139953199
3328,2005-08-02,28.729999542236328,28.79999923706055,28.43000030517578,28.559999465942386,2104800.0,0.010907792579528008,1.387093995533073,-0.43589831370553095,62.08898805636907,57.86882546297161,-0.17652564262222015,-0.668454341854055,-0.43984846340442374,0.48568811498880393,9.95028774151826,0.3799991607666051,0.4467328875526846,0.5644995689392083,-0.4730578788489872,1.6020570167274037,0.045720845045110536,1.083278292833306,-1.1854968268621562,52.8089478286212,-6.182249739087773,0.518778723894097,8,-0.13000011444091797,-0.755000114440918,-0.2774996757507324,0.18000030517578125,-3.549999237060547,1,-0.07413850312232895,1.3404243230958675,28.420000076293945,-2.1249843538590834,28.95000076293945,1.0625014901175405,28.78000068664551,-0.07413850312232895
3329,2005-08-03,28.399999618530273,28.690000534057614,28.290000915527344,28.5,2135200.0,-0.01148624883271987,-1.500014901264201,-0.5882372740634484,58.683726118458715,57.78596369274282,0.09617843331648501,-0.32353896080465105,-0.18626063404651916,0.798421620720589,9.963236323490436,0.4399986267089844,0.5828462822885889,0.21449966430663991,-0.8250443430806556,1.2540436716939354,-0.30527233938700604,0.7342716680002859,-0.7912770270298566,12.790566150720691,-47.024636611739,0.5197720036936476,8,0.19999980926513672,-0.4250001907348633,0.052500247955322266,0.5100002288818359,-3.2999992370605433,2,-0.05352114359790028,1.387093995533073,28.729999542236328,1.3404243230958675,28.420000076293945,-2.1249843538590834,28.95000076293945,-0.05352114359790028
3330,2005-08-04,27.95000076293945,28.43000030517578,27.90999984741211,28.399999618530273,2517900.0,-0.01584503033926843,1.039216566250416,4.499971389879683,52.53941467397002,56.73961739019283,0.5683178364490047,0.1457463161823931,0.1837454537296459,1.2232525621407966,9.611384723525212,0.5200004577636719,0.5693918019699993,-0.24299926757812784,-1.2729527487887005,0.7869542136324448,-0.7579760081834124,0.2719774730271567,-0.27962709035783817,3.2258808799028698,-54.43137866305944,0.5149767406052856,8,0.5799989700317418,0.024998664855960584,0.5024991035461461,0.9599990844726598,-2.909999847412106,3,-0.05366726150465573,-1.500014901264201,28.399999618530273,1.387093995533073,28.729999542236328,1.3404243230958675,28.420000076293945,-0.05366726150465573
3331,2005-08-05,28.68000030517578,28.770000457763672,27.85000038146973,27.95000076293945,4681300.0,0.026118050887650845,1.021978528700354,-1.622225330501968,62.68908812951776,58.46007573153419,-0.13688474457926603,-0.5427737377860247,-0.5826622035821245,0.4719148326822591,9.204444287166492,0.9200000762939418,0.48733049257413796,0.44300022125244,-0.591440321547033,1.477440764051913,-0.07422005014729649,0.9602204926521765,-0.9504415947562244,82.99999237060511,18.188114563851272,0.5172202713997373,8,-0.18000030517578125,-0.7050008773803711,-0.23000049591064453,0.22999954223632812,-3.6800003051757812,4,-0.0815899626111789,1.039216566250416,27.95000076293945,-1.500014901264201,28.399999618530273,1.387093995533073,28.729999542236328,-0.0815899626111789
3332,2005-08-08,28.85000038146973,29.0,28.649999618530273,28.79999923706055,3507200.0,0.005927478189854396,1.0000000000000406,0.06849476131999026,55.33200368882331,58.716602768869386,-0.25185045805141826,-0.6782397380876155,-0.7459363628420768,0.28007111114573746,9.019175006893418,0.35000038146972656,0.4651034472754141,0.5690002441406286,-0.4921390872637126,1.6301395755449697,0.038430578438457985,1.0995699098427991,-1.0636240347257448,86.95655058373207,24.329316378515117,0.5305696657021705,8,-0.3500003814697301,-0.87500095367432,-0.7100005149841344,0.05999946594237926,-3.870000839233402,0,-0.09150784270674528,1.021978528700354,28.68000030517578,1.039216566250416,27.95000076293945,-1.500014901264201,28.399999618530273,-0.09150784270674528
3333,2005-08-09,28.81999969482422,29.35000038146973,28.739999771118164,28.95000076293945,3698600.0,-0.0010398851386075325,-3.206887479940042,-2.5999618539003677,49.88863877630523,57.433041736392916,-0.14981471936528123,-0.6035764040927667,-0.70264976200734,0.29022700523600165,8.995530446375676,0.610000610351566,0.4031023380860681,0.49099960327148295,-0.5767850430883144,1.5587842496312803,-0.0428927199084157,1.0248919264513816,-0.9790784172087825,64.66662089029924,6.066682172429864,0.5338923231798982,8,-0.21999931335448863,-0.5949993133544886,-0.932499885559082,-0.1099996566772461,-4.239999771118168,1,-0.15822343907801317,1.0000000000000406,28.85000038146973,1.021978528700354,28.68000030517578,1.039216566250416,27.95000076293945,-0.15822343907801317
3334,2005-08-10,28.57999992370605,28.989999771118164,28.38999938964844,28.989999771118164,2545900.0,-0.008327542458692938,1.9268322183868303,3.153819067461013,54.767722968788476,56.833232860356944,0.04822647506339095,-0.29190827192696034,-0.42415433641756195,0.515012106840711,8.068436377975042,0.600000381469723,0.4562464455959443,0.19599981307982972,-0.798456206777832,1.1904558329374915,-0.3012281968489994,0.6932278230086588,-0.6485338998593555,48.66663614908806,-9.409256448848083,0.49722800992883,8,0.02000045776367898,-0.354999542236321,-0.6849999427795375,0.13000011444092152,-4.379999160766602,2,-0.11896429767692529,-3.206887479940042,28.81999969482422,1.0000000000000406,28.85000038146973,1.021978528700354,28.68000030517578,-0.11896429767692529
3335,2005-08-11,28.6299991607666,28.790000915527344,28.459999084472656,28.709999084472656,1472200.0,0.0017494484672506694,1.7499741717064952,0.19512183775435032,52.56409065099836,55.988575949010965,-0.028259949478645296,-0.2624270889600666,-0.4410531604163488,0.45807773056416323,7.0912409941185475,0.3300018310546875,0.4869193300704566,0.18699913024902415,-0.7093113332969914,1.0833095937950397,-0.2611561015239836,0.6351543620220319,-0.6134210754625222,51.99991861979143,-3.9653910839510758,0.4481552317730071,8,-0.029998779296871447,-0.40499877929687145,-0.7349991798400879,0.0800008773803711,-4.69999885559082,3,-0.12329720163367097,1.9268322183868303,28.57999992370605,-3.206887479940042,28.81999969482422,1.0000000000000406,28.85000038146973,-0.12329720163367097
3336,2005-08-12,28.309999465942386,28.65999984741211,27.899999618530273,28.6200008392334,2497100.0,-0.011177076640041639,2.897443170703079,3.875020861645522,49.75727571034941,55.36788319706449,0.2139025308676672,0.11464359714032213,-0.10871991162727923,0.7752786302240935,6.074753878800364,0.7600002288818359,0.4118713612791325,-0.165500545501704,-0.9862183329837144,0.6552172419803064,-0.5758594392427092,0.2448583482393012,1.0400009155273438,28.27583666790333,-25.732985208296125,0.4103588937410046,8,0.29000091552734375,-0.08499908447265625,-0.339999675750736,0.4000005722045863,-4.659999847412113,4,-0.11550683900043623,1.7499741717064952,28.6299991607666,1.9268322183868303,28.57999992370605,-3.206887479940042,28.81999969482422,-0.11550683900043623
3337,2005-08-15,28.399999618530273,28.5,28.11000061035156,28.3799991607666,1989800.0,0.0031790941111164983,2.545429324455574,-0.06451731987940762,51.690815691875294,54.21253071212074,0.13495937861785023,0.12808357687653427,-0.18347447650073434,0.6826552647637243,4.743582470968488,0.38999938964844105,0.3477796846236849,-0.13700037002563548,-0.6847650710909363,0.41076433103966536,-0.4108827205582877,0.13688198050701672,0.9210007476806688,34.4827404770736,-22.237306230523174,0.2738823505326508,8,0.20000076293945668,-0.17499923706054332,-0.42999982833862305,0.3100004196166992,-5.229999542236328,0,-0.11971829803518241,2.897443170703079,28.309999465942386,1.7499741717064952,28.6299991607666,1.9268322183868303,28.57999992370605,-0.11971829803518241
3338,2005-08-16,28.03000068664551,28.399999618530273,27.85000038146973,28.35000038146973,3075700.0,-0.013028131579387314,1.6190554041780474,-15.999618539004388,39.07455731319488,52.03373417820252,0.44166733622266463,0.5009252486958822,0.19585063463809504,1.0465754559823957,4.819175641539212,0.5499992370605433,0.2560116673956365,-0.4924993515014613,-1.0784710573305638,0.09347235432764123,-0.7854852044160126,-0.19951349858691003,1.2625796646118168,15.789508907657556,-35.17758650755706,0.2929858529145505,8,0.5699996948242188,0.19499969482421875,-0.060000896453860975,0.6799993515014613,-4.239999771118168,1,-0.10881202531908296,2.545429324455574,28.399999618530273,2.897443170703079,28.309999465942386,1.7499741717064952,28.6299991607666,-0.10881202531908296
3339,2005-08-17,27.520000457763672,27.95000076293945,27.489999771118164,27.88999938964844,4405700.0,-0.01819479901492904,-1.1395379783892952,1.1562477648237004,35.348825449546794,50.123668708822166,0.9093390887723665,0.956807585662844,0.7055745650712346,1.5501840216722869,5.435027385613234,0.5400009155273473,0.2119931164351776,-0.9369996070861824,-1.6560073720928763,-0.2179918420794884,-1.2965034895895293,-0.5774957245828354,1.714876694702152,2.30774309503723,-43.41232862557856,0.35950388250334714,8,0.8999996185302734,0.7049999237060582,0.4499993324279785,1.1899995803833008,-3.159999847412113,2,-0.1068314129779826,1.6190554041780474,28.03000068664551,2.545429324455574,28.399999618530273,2.897443170703079,28.309999465942386,-0.1068314129779826
3340,2005-08-18,27.520000457763672,27.770000457763672,27.40999984741211,27.540000915527344,3620200.0,0.0,-1.9999841055392196,0.05405544730032012,32.68763612382175,46.79017404152261,0.9408717692993243,0.95289462307964,0.7030359253083596,1.5475595810920026,6.1212647394610595,0.3600006103515625,0.09580415094529826,-0.9034996032714844,-1.7293774199374283,-0.07762178660554042,-1.3164385116044564,-0.4905606949385124,1.6101840518212924,8.800048828125,-31.01733699278588,0.4129389083329725,8,0.8599996566772461,0.7349996566772461,0.4499993324279785,1.1899995803833008,-3.9300003051757812,3,-0.12063952178778459,-1.1395379783892952,27.520000457763672,1.6190554041780474,28.03000068664551,2.545429324455574,28.399999618530273,-0.12063952178778459
3341,2005-08-19,27.559999465942386,27.790000915527344,27.520000457763672,27.70000076293945,2439900.0,0.0014534523078988393,-1.454557276991235,6.999904634750742,38.18679044186625,44.88515034741627,0.8105288937592086,0.8900065383534752,0.64511409263514,1.4960408108761563,6.927880637510938,0.2700004577636719,0.016740674754395002,-0.8200005531310985,-1.731632779279991,0.09163167301779396,-1.2758166662055466,-0.3641844400566505,1.432570270668748,13.76143096623851,-25.729162399362902,0.4558161130744471,8,0.8200006484985316,0.6950006484985316,0.410000324249264,1.1500005722045863,-3.9599990844726562,4,-0.1317125990968332,-1.9999841055392196,27.520000457763672,-1.1395379783892952,27.520000457763672,1.6190554041780474,28.03000068664551,-0.1317125990968332
3342,2005-08-22,27.149999618530273,27.61000061035156,26.82999992370605,27.559999465942386,4209400.0,-0.01487662755286967,2.058813409726732,2.9285432078583775,28.876983529975874,42.55052198671301,1.0661400245541302,1.2723026612265613,1.03012309364005,1.8912214405314245,7.873579312981513,0.7800006866455078,-0.0007180578037946361,-1.1710003852844224,-2.236080485026527,-0.10592028554231803,-1.7035404351554746,-0.6384603354133702,1.7159645269449406,20.382150129019582,-16.704003375654718,0.5325400498710522,8,0.7600002288818359,0.9400005340576172,0.8950004577636719,1.5600004196166992,-4.100000381469723,0,-0.1289134456418629,-1.454557276991235,27.559999465942386,-1.9999841055392196,27.520000457763672,-1.1395379783892952,27.520000457763672,-0.1289134456418629
3343,2005-08-23,25.920000076293945,26.690000534057614,25.70000076293945,26.46999931335449,15844300.0,-0.045303851179314014,-1.0000038532378615,1.341462053052204,23.275841515620243,39.051424047472096,2.0579271386354527,2.443274691189732,2.2171000258007005,3.1089985756597542,9.426037128322847,1.4499988555908239,-0.18631389044467284,-2.2839999198913574,-3.797147829545011,-0.7708520102377037,-3.0405738747181843,-1.5274259650645305,2.742367647004354,9.777747260199812,-29.126600659236523,0.7565739548268269,8,1.3250007629394531,1.6050004959106445,2.0349998474121094,2.7899999618530273,-2.569999694824215,1,-0.10609567870005954,2.058813409726732,27.149999618530273,-1.454557276991235,27.559999465942386,-1.9999841055392196,27.520000457763672,-0.10609567870005954
3344,2005-08-24,26.3799991607666,26.729999542236328,26.01000022888184,26.01000022888184,5876600.0,0.017746878206739147,-2.891899415421787,-0.6727262638803133,33.11824710810832,36.89077476492876,1.4002956639426145,1.8829168703532808,1.7124113670457248,2.6294282264156372,10.30276062973465,0.8099994659423828,-0.32840335891278016,-1.6990008354187012,-3.38067813160513,-0.017323539232272367,-2.5398394835119156,-0.8581621873254868,1.9268845272886352,32.53580613308376,-10.432119090358391,0.840838648093215,8,0.8000011444091797,1.1450014114379883,1.517500877380371,2.330000877380371,-3.009998321533203,2,-0.09818037633189947,-1.0000038532378615,25.920000076293945,2.058813409726732,27.149999618530273,-1.454557276991235,27.559999465942386,-0.09818037633189947
3345,2005-08-25,26.57999992370605,26.709999084472656,26.399999618530273,26.399999618530273,2741100.0,0.007581530299549666,-2.444432670707413,0.4864887156805081,24.514540071710826,34.08602636063558,0.9822118870652474,1.5912299968943806,1.4684788807718654,2.3881471800898595,11.201047827031111,0.3299999237060547,-0.4446418055709884,-1.3890000343322804,-3.1628915097903096,0.3848914411257489,-2.275945772061295,-0.5020542966032657,1.4140578133352903,42.10521992914513,4.027539605555084,0.8869457377290147,8,0.5200004577636754,0.9450006484985387,1.4274997711181676,2.1300001144409215,-3.2099990844726527,3,-0.08352141910183108,-2.891899415421787,26.3799991607666,-1.0000038532378615,25.920000076293945,2.058813409726732,27.149999618530273,-0.08352141910183108
3346,2005-08-26,26.229999542236328,26.63999938964844,26.229999542236328,26.540000915527344,2846500.0,-0.013167809724392243,-1.645148587953016,-1.7222269317170686,19.53485504363171,30.51314184416407,1.1243762231218781,1.820336071797783,1.765383762751398,2.6960096479477116,11.990485603130493,0.4099998474121129,-0.5908699904561416,-1.603000354766845,-3.4745953192008088,0.2685946096671188,-2.538797836983825,-0.6672028725498649,1.4887713579127855,27.748629405127062,-3.9749272096326393,0.9357974822169812,8,0.8200006484985352,1.2950010299682617,1.7775001525878906,2.4800004959106445,-2.25,4,-0.10064809133516883,-2.444432670707413,26.57999992370605,-2.891899415421787,26.3799991607666,-1.0000038532378615,25.920000076293945,-0.10064809133516883
3347,2005-08-29,26.53000068664551,26.559999465942386,25.79999923706055,26.04999923706055,3026400.0,0.011437329380281192,1.8148208325238862,-1.5483849135544208,24.945294126239887,28.943223712280183,0.5936486749889696,1.4455974812867964,1.415967990539265,2.355666314950046,13.515120319947671,0.7600002288818359,-0.7375531685064161,-1.2084992408752413,-3.1450319249763297,0.7280334432258471,-2.1767655829257855,-0.24023289882469712,0.9465177970384424,80.58261236704138,50.83567701963417,0.9682663420505443,8,0.2950000762939382,0.9949998855590785,1.4774990081787074,2.1799993515014613,-2.730001449584961,0,-0.11044101882178481,-1.645148587953016,26.229999542236328,-2.444432670707413,26.57999992370605,-2.891899415421787,26.3799991607666,-0.11044101882178481
3348,2005-08-30,26.60000038146973,26.75,26.399999618530273,26.59000015258789,3289600.0,0.0026385108561062243,1.258070867352903,0.020833747253234985,27.49999349767181,28.071131273182964,0.33466513948606647,1.273114992619501,1.3085986308644024,2.246599285161068,14.98050447816493,0.35000038146972656,-0.8596648614574498,-1.0319995880126918,-2.9732156682298445,0.909216492204461,-2.002607628121268,-0.061391547904115384,0.663335975724884,84.21057915088954,54.508160527999536,0.9706080401085764,8,0.14500045776366832,0.9250001907348597,1.4074993133544886,2.1099996566772425,-2.9799995422363317,1,-0.13345868772551617,1.8148208325238862,26.53000068664551,-1.645148587953016,26.229999542236328,-2.444432670707413,26.57999992370605,-0.13345868772551617
3349,2005-08-31,26.8799991607666,26.920000076293945,26.29999923706055,26.54999923706055,2295500.0,0.010526269747421768,2.0243813936610993,32.999237077996696,31.101500668190326,27.894894000335025,-0.05103149773578153,0.9206026614793146,0.9911342842307675,1.9281260302736811,16.629357010891532,0.6200008392333949,-1.0059925789427666,-0.676000785827636,-2.609619213800727,1.2576176421454548,-1.6428099998141796,0.2908084281589076,0.19573692511739438,96.42849236124474,66.67366097562301,0.9668092139865451,8,-0.13499832153320312,0.6450014114379883,1.0925006866455078,1.830000877380371,-3.2799987792968714,2,-0.13132436344898302,1.258070867352903,26.60000038146973,1.8148208325238862,26.53000068664551,-1.645148587953016,26.229999542236328,-0.13132436344898302
3350,2005-09-01,26.45000076293945,27.040000915527344,26.31999969482422,26.81999969482422,2509900.0,-0.015996964704328098,-1.2857142857142858,-1.1212091437158855,30.379743779281682,27.027444371158964,0.23604887140155384,1.2990667700655116,1.39111557966336,2.3150025666787784,18.120296707565856,0.720001220703125,-1.0872263920826768,-1.0309991836547887,-3.0159519801080243,0.9539536127984469,-2.0234755818814065,-0.03852278542817089,-0.75,52.41940693843229,21.548970631756564,0.9924763982266172,9,0.2049999237060547,1.0749998092651403,1.5424990653991735,2.259999275207523,-2.650001525878899,3,-0.1164461185204051,2.0243813936610993,26.8799991607666,1.258070867352903,26.60000038146973,1.8148208325238862,26.53000068664551,-0.1164461185204051
3351,2005-09-02,26.34000015258789,26.670000076293945,26.31999969482422,26.479999542236328,1261300.0,-0.004158813125846317,-2.8888865341414824,0.3783778210798681,28.36133384676846,26.970149961913695,0.1729845087218358,1.2909600998618913,1.4846762321503384,2.387989084423495,19.909956351747528,0.35000038146972656,-1.1170219677939208,-1.0239997863769545,-2.9871163876831517,0.9391168149292426,-2.005558087030053,-0.042441485723855976,-0.6131993865966834,43.54840198240918,12.592308777467352,0.9815583006530982,9,0.030000686645507812,1.1850004196166992,1.6574997901916504,2.369999885559082,-2.870000839233402,4,-0.11275623751515773,-1.2857142857142858,26.45000076293945,2.0243813936610993,26.8799991607666,1.258070867352903,26.60000038146973,-0.11275623751515773
3352,2005-09-06,26.209999084472656,26.38999938964844,26.1200008392334,26.309999465942386,3729900.0,-0.004935499899853313,1.0769100979349007,0.7142915531335403,29.867232457345196,27.702526733216466,0.17391292201732966,1.278592057731391,1.606059114047767,2.484634498573783,21.530468791637194,0.2699985504150426,-1.147029872700628,-1.022000789642334,-2.9182973225648148,0.8742957432801468,-1.9701490561035726,-0.07385252318109536,-0.45693431549072727,9.782417149550634,-22.138234196461717,0.9481482664612402,9,0.21000099182128906,1.3150014877319336,1.9125003814697266,2.5000009536743164,-2.729999542236328,1,-0.08508201526635784,-2.8888865341414824,26.34000015258789,-1.2857142857142858,26.45000076293945,2.0243813936610993,26.8799991607666,-0.08508201526635784
3353,2005-09-07,24.26000022888184,26.399999618530273,24.1200008392334,26.190000534057614,17056900.0,-0.0743990432546805,-1.0633481663553919,19.29992942836904,22.65099183776009,26.539498369844438,2.0826955776947393,3.024519778289214,3.5242805514289266,4.389120893370954,23.290746510390655,2.279998779296875,-1.275129704833084,-2.743999671936031,-4.913262281206471,-0.5747370626655908,-3.828630976571251,-1.6593683673008108,2.7800006866455043,4.794499520223569,-29.596695682477375,1.0846313046352203,9,1.3200006484985316,2.475000381469723,4.027499198913571,4.449999809265133,0.03999900817871094,2,-0.018961293795605627,1.0769100979349007,26.209999084472656,-2.8888865341414824,26.34000015258789,-1.2857142857142858,26.45000076293945,-0.018961293795605627
3354,2005-09-08,25.18000030517578,25.46999931335449,24.209999084472656,24.5,11835400.0,0.037922508970081203,1.000003027541551,-0.35233170862833124,32.994178148651244,27.481680378393378,1.0891058998625276,1.9359997096259178,2.576413195929696,3.4154030032750455,25.72443058172785,1.2600002288818324,-1.3197975270694968,-1.6539996147155769,-3.8360930014651906,0.5280937720340368,-2.7450463080903837,-0.56295292134077,1.8016006088256837,36.30135062488528,-1.2721374451893084,1.091046693374807,9,0.40000057220458984,1.5550003051757812,3.107499122619629,3.47499942779541,-1.3199996948242223,3,-0.06195390973135628,-1.0633481663553919,24.26000022888184,1.0769100979349007,26.209999084472656,-2.8888865341414824,26.34000015258789,-0.06195390973135628
3355,2005-09-09,25.10000038146973,25.28000068664551,24.899999618530273,25.18000030517578,3984000.0,-0.0031771216336962116,1.714286687420342,-0.11764689382804176,32.22543543788542,28.89174486664379,1.047216074758616,1.8319040305699232,2.634133991904079,3.4678187286802036,28.289633964355982,0.3800010681152379,-1.2220179924442718,-1.5574995994567828,-3.6985948141486524,0.5835956152350867,-2.628047206802716,-0.48695199211084983,1.8243685310363738,38.43136609585828,-2.0651998072039532,1.0705476073459348,9,0.480000495910641,1.6350002288818324,3.18749904632568,3.5549993515014613,-1.5300006866455114,4,-0.05976095526705194,1.000003027541551,25.18000030517578,-1.0633481663553919,24.26000022888184,1.0769100979349007,26.209999084472656,-0.05976095526705194
3356,2005-09-12,25.040000915527344,25.15999984741211,24.93000030517578,25.0,3592400.0,-0.0023904169334866276,-1.5555461365659307,-0.500011920940346,33.94216580235968,29.891397275101543,1.0288579317335866,1.722685494429804,2.686494357687085,3.5043951945598124,30.954735123941724,0.22999954223632812,-1.2167202514359552,-1.4539991378784194,-3.562941280524779,0.6549430047679401,-2.5084702092015974,-0.3995280665552414,1.8282806355133054,40.35090214292406,-2.578880867012117,1.0544710713231797,9,0.5399999618530273,1.6949996948242188,3.212498664855957,3.6149988174438477,-2.090000152587894,0,-0.04952083199397439,1.714286687420342,25.10000038146973,1.000003027541551,25.18000030517578,-1.0633481663553919,24.26000022888184,-0.04952083199397439
3357,2005-09-13,25.0,25.399999618530273,24.86000061035156,25.03000068664551,4878300.0,-0.0015974805936423975,-2.4838705707903865,-0.7500000000000888,41.44981208358724,31.441377117981034,0.9264284377204426,1.5756933217268063,2.7217800482222003,3.511880436800709,33.57786367494127,0.5399990081787145,-1.1992162787794491,-1.3240000724792473,-3.331747042902766,0.6837468979442711,-2.3278735576910066,-0.3201265872674881,1.8133159368045035,38.59647508399031,-8.174583452767997,1.0038734852117592,9,0.5800008773803711,1.7350006103515625,3.237499713897705,3.6499996185302734,-1.2700004577636719,1,-0.06120002746582043,-1.5555461365659307,25.040000915527344,1.714286687420342,25.10000038146973,1.000003027541551,25.18000030517578,-0.06120002746582043
3358,2005-09-14,24.979999542236328,25.20000076293945,24.920000076293945,25.11000061035156,4198000.0,-0.0008000183105468794,-1.240005493164034,4.3332697565000995,35.829964907105534,31.96676203341606,0.7738434531990244,1.4287313133726514,2.681608779148494,3.4979607936585104,35.9610648088618,0.28000068664550426,-1.1271003552798078,-1.1915004730224616,-3.115216804700104,0.7322158586551808,-2.153358638861281,-0.2296423071836422,1.7794500926167522,61.11113634058597,12.021423850215434,0.9618581658388204,9,0.600001335144043,1.7550010681152344,3.257500171661377,3.315000534057617,-1.239999771118164,2,-0.060048039531137354,-2.4838705707903865,25.0,-1.5555461365659307,25.040000915527344,1.714286687420342,25.10000038146973,-0.060048039531137354
3359,2005-09-15,24.57999992370605,25.20000076293945,24.54999923706055,24.979999542236328,4303900.0,-0.016012795270630598,-1.826087497356682,3.0768948619385488,30.544744771489192,31.98509547699467,0.9088538187438253,1.6834937799801644,3.0348907946244914,3.85737818227037,38.0777010335388,0.6500015258788991,-1.1116753315206793,-1.4445000648498585,-3.383598630982238,0.49459850128252114,-2.4140493479160483,-0.4749507817836687,2.126660735234637,3.5294909625366246,-44.52517099262324,0.9695492830661906,9,0.8150005340576207,1.9750003814697301,3.832500457763679,3.3699998855590856,-0.6900005340576101,3,-0.01139140307219677,-1.240005493164034,24.979999542236328,-2.4838705707903865,25.0,-1.5555461365659307,25.040000915527344,-0.01139140307219677
3360,2005-09-16,24.20000076293945,24.70000076293945,24.1200008392334,24.51000022888184,19018200.0,-0.01545968925736707,-1.4680883874763966,0.7749994039529947,30.367509688006308,32.20800390379888,1.046138979064633,1.8993970021521775,3.3692411219318643,4.201997336942615,40.30690422846139,0.5799999237060511,-1.1388365653054215,-1.6584992408752477,-3.6267550172461043,0.3097565354956089,-2.642627129060674,-0.6743713526898212,2.4549266996070926,6.249999999999723,-42.54022579578787,0.9841278881854275,9,1.0599994659423864,2.2550001144409215,4.2124996185302805,3.7249994277954137,0.44999885559082387,4,-0.014049592639210795,-1.826087497356682,24.57999992370605,-1.240005493164034,24.979999542236328,-2.4838705707903865,25.0,-0.014049592639210795
3361,2005-09-19,23.93000030517578,24.31999969482422,23.76000022888184,24.26000022888184,5661100.0,-0.011157043357500784,1.4888928448812833,1.064517716838213,24.70815510685418,31.634773087077654,1.0486016495566588,1.985290138063469,3.589514137269159,4.430537101989707,42.77540218102431,0.5599994659423793,-1.2215924457266212,-1.746999740600586,-3.7240689313315265,0.23006945013035462,-2.735534335966058,-0.7584651452351139,2.6742286249044973,10.365862168423405,-32.98169468706959,0.9885345953654704,9,1.1499996185302734,2.2799997329711914,4.482500076293949,3.994999885559082,0.42000007629394887,0,-0.015043903291288241,-1.4680883874763966,24.20000076293945,-1.826087497356682,24.57999992370605,-1.240005493164034,24.979999542236328,-0.015043903291288241
3362,2005-09-20,23.649999618530273,24.059999465942386,23.36000061035156,23.989999771118164,5717000.0,-0.01170082252714999,1.9166646798432658,1.0303037308903742,22.42989154848223,31.610206388269006,1.0362506572658106,2.097157575334144,3.8100280278598895,4.665431297935868,44.58392332179315,0.6999988555908274,-1.2879675185642476,-1.852000427246093,-3.8984770023522053,0.1944761478600192,-2.875238714799149,-0.8287621396930369,2.840460163502069,15.76081435487067,-21.491786947945783,1.0232382875530566,9,0.7650003433227504,2.280000686645508,4.762500762939457,4.425000190734867,0.6800003051757777,1,-0.02959826075609573,1.4888928448812833,23.93000030517578,-1.4680883874763966,24.20000076293945,-1.826087497356682,24.57999992370605,-0.02959826075609573
3363,2005-09-21,23.170000076293945,23.65999984741211,23.13999938964844,23.649999618530273,4334400.0,-0.020295964058292815,1.0800018310546733,1.411762725936564,16.576580229967817,29.786028841748625,1.5034807532824779,2.4881387345502084,4.227282778061735,5.0953188494436645,45.45141246102574,0.5200004577636683,-1.3611941183365275,-2.194499969482422,-4.478480340922136,0.08948040195729234,-3.3364901552022808,-1.052509783762563,3.132632155437552,1.456343041052244,-27.14141169985009,1.1419901857198573,9,1.0999994277954102,2.59999942779541,5.242500305175785,4.904999732971195,1.110000610351566,2,0.02416916116091583,1.9166646798432658,23.649999618530273,1.4888928448812833,23.93000030517578,-1.4680883874763966,24.20000076293945,0.02416916116091583
3364,2005-09-22,23.790000915527344,24.0,23.11000061035156,23.170000076293945,5284400.0,0.026758775882255836,-1.405404499797653,-1.2916696469017477,26.829276397331824,29.186455615020446,0.743790853169525,1.754085772707274,3.562698393476552,4.4318153090435,46.17171825530934,0.889999389648441,-1.4409646488460623,-1.4449992179870605,-3.779684798730365,0.8896863627562439,-2.6123420083587128,-0.2776564276154083,2.259620688837508,42.76731068666966,16.473029560024372,1.167342790371653,9,0.4649991989135742,1.7399997711181605,4.622499465942386,4.2849988937377965,0.7999992370605469,3,-0.0021017714369462315,1.0800018310546733,23.170000076293945,1.9166646798432658,23.649999618530273,1.4888928448812833,23.93000030517578,-0.0021017714369462315
3365,2005-09-23,24.36000061035156,24.6299991607666,23.790000915527344,23.82999992370605,6513600.0,0.023959633160509197,-1.7540984631740546,0.8548386600586355,34.03226372106438,29.19646649487652,0.06457394520139914,1.0637823937464823,2.9547864817096787,3.813521561379101,46.48254087178741,0.8399982452392578,-1.2756316013227433,-0.7639995574951222,-3.039788581884629,1.5117894668943848,-1.9018940696898738,0.3738949546996295,1.3956588946119624,82.23692053250193,55.72407885222779,1.137894512194753,9,-0.10500049591064098,1.0900001525878942,3.962499618530277,3.7149991989135813,0.7600002288818395,4,-0.019293974093883892,-1.405404499797653,23.790000915527344,1.0800018310546733,23.170000076293945,1.9166646798432658,23.649999618530273,-0.019293974093883892
3366,2005-09-26,23.59000015258789,24.57999992370605,23.540000915527344,24.53000068664551,4306900.0,-0.031609213401926795,1.0000000000000069,-1.7735836155366007,30.847961451481083,28.018483091309168,0.6786263366497778,1.7137232963498583,3.67037564823584,4.537924384519243,46.73103522763042,1.0399990081787074,-1.2535189859060019,-1.4020000457763686,-3.7136509067104555,0.9096508151577183,-2.557825476243412,-0.24617461530932516,1.9010934629144352,31.57894736842121,2.8279655029078903,1.155825430467044,9,0.5650005340576136,1.8600006103515625,4.727499961853027,4.48499965667725,1.7000007629394531,0,0.044934271262651926,-1.7540984631740546,24.36000061035156,-1.405404499797653,23.790000915527344,1.0800018310546733,23.170000076293945,0.044934271262651926
3367,2005-09-27,23.60000038146973,23.78000068664551,23.1299991607666,23.149999618530273,6642000.0,0.00042391813553011026,-1.6530583646682537,-0.4787239439077513,43.26530977667678,28.84463252126153,0.5019356817724514,1.5525605038762755,3.620755062653913,4.479686364588883,46.74235523013584,0.6500015258789098,-1.2235065085437853,-1.245499801635738,-3.5177900438194953,1.0267904405480195,-2.3816449227276166,-0.10935468054385922,1.6529839335175183,32.23685779071134,0.436724054276155,1.1361451210918785,9,0.5550003051757741,1.7600002288818288,4.717499732971188,4.47499942779541,1.6900005340576136,1,0.03177966050326364,1.0000000000000069,23.59000015258789,-1.7540984631740546,24.36000061035156,-1.405404499797653,23.790000915527344,0.03177966050326364
3368,2005-09-28,23.04999923706055,23.70000076293945,22.899999618530273,23.54999923706055,5805400.0,-0.023305132860973576,-1.0000047683761029,-1.1111092273131773,26.49006789820409,28.394112868674295,0.8374415917849234,1.9214834687166054,4.086854306118962,4.9760053724390865,47.22034593981669,0.8000011444091761,-1.2310470286898756,-1.618000888824458,-3.867731459002016,0.6317296813531001,-2.742866173913235,-0.49313560373568066,1.9886867074631276,8.670500475183719,-21.62831854477135,1.1248652850887788,9,0.7500009536743129,1.9200010299682582,4.95000076293945,5.02500057220459,2.570001602172848,2,0.055531484989703284,-1.6530583646682537,23.60000038146973,1.0000000000000069,23.59000015258789,-1.7540984631740546,24.36000061035156,0.055531484989703284
3369,2005-09-29,23.35000038146973,23.440000534057614,22.88999938964844,23.04999923706055,3541400.0,0.013015234461562386,1.2916645142832548,-0.6000022888183594,31.578962162248985,28.52871869914571,0.3851156165039029,1.4160665159417256,3.688266077692056,4.6252779879425,48.084896820420106,0.5500011444091726,-1.3120100905435415,-1.1414998054504366,-3.206866107063231,0.9238664961623577,-2.174182956256832,-0.10881665464404122,1.4320432039347395,26.43684208795515,-2.716225190850036,1.032683150806397,9,0.4099988937377894,1.6149997711181605,4.035000324249264,4.17500019073486,2.2099990844726562,3,0.03982870620909362,-1.0000047683761029,23.04999923706055,-1.6530583646682537,23.60000038146973,1.0000000000000069,23.59000015258789,0.03982870620909362
3370,2005-09-30,23.3700008392334,23.3799991607666,23.04999923706055,23.270000457763672,2654400.0,0.000856550639696696,4.500135107211487,0.3333333333333333,32.27177948966528,29.36912140834694,0.26261498512503323,1.2158251143067318,3.5885105406980244,4.550160821788879,49.24834265182454,0.32999992370605113,-1.3725711624505976,-0.9674993515014663,-2.8709572361403737,0.9359585331374412,-1.9192282938209217,-0.01577040918201078,1.1471565587652286,28.402443662695003,0.638322550114232,0.9517289423194539,9,0.3899984359741211,1.5949993133544922,3.982499599456787,4.154999732971191,2.2299995422363317,4,0.05220364867537208,1.2916645142832548,23.35000038146973,-1.0000047683761029,23.04999923706055,-1.6530583646682537,23.60000038146973,0.05220364867537208
3371,2005-10-03,23.3700008392334,23.45000076293945,23.149999618530273,23.31999969482422,3053200.0,0.0,1.8571402621230226,0.5000095367067844,32.548203397528255,30.493378280463162,0.19537062303773567,1.0349754227713177,3.499373990819876,4.483786566827238,50.41958406694078,0.30000114440917613,-1.3749896253893716,-0.8189993858337417,-2.5169843039485045,0.8789855322810212,-1.667991844891123,0.029993073223639755,0.9193544375962013,53.93266854829509,26.401169288321803,0.8489924590573811,10,0.3899984359741211,1.5949993133544922,3.9424996376037598,4.154999732971191,1.929998397827152,0,0.07488232508156822,4.500135107211487,23.3700008392334,1.2916645142832548,23.35000038146973,-1.0000047683761029,23.04999923706055,0.07488232508156822
3372,2005-10-04,23.979999542236328,24.35000038146973,23.46999931335449,23.489999771118164,6054800.0,0.026101783530057432,-2.3207544453761075,9.799771123402632,40.49430043847243,33.150902748074785,-0.4055419081525997,0.2628196539974006,2.8087129780058113,3.811244897412621,50.81025501931826,0.9799995422363317,-1.3364926552372083,-0.09750070571899272,-1.5046685005223885,1.309667089084403,-0.8010846031206924,0.606083191682707,-1.090000152587887,74.65749398075123,49.2514028421482,0.7035838974016979,10,-0.2200002670288086,0.9850006103515625,3.3075008392333984,3.5450010299682617,1.9200000762939453,1,0.054628915692166435,1.8571402621230226,23.3700008392334,4.500135107211487,23.3700008392334,1.2916645142832548,23.35000038146973,0.054628915692166435
3373,2005-10-05,23.79999923706055,24.29999923706055,23.709999084472656,24.10000038146973,4450700.0,-0.007506268082229983,-1.4583265450470462,-0.6122475194724816,42.26190228401091,34.8656389577058,-0.14167712449093983,0.4285635333976252,2.9065529166445856,3.927978645486501,49.663489818235064,0.5900001525878942,-1.2466693900206138,-0.2545009613037088,-1.6641441588138868,1.1551422362064692,-0.9593225600587978,0.4503206374513802,-0.8807998275756823,62.32871433031859,32.74445686608212,0.7048215987550889,10,-0.039999961853030896,1.1650009155273402,3.375001430511471,3.7250013351440394,2.170000076293938,2,0.06260511454750861,-2.3207544453761075,23.979999542236328,1.8571402621230226,23.3700008392334,4.500135107211487,23.3700008392334,0.06260511454750861
3374,2005-10-06,23.6200008392334,24.18000030517578,23.489999771118164,23.85000038146973,5364200.0,-0.007562958134337494,-1.8163190633004025,0.7666622162035125,44.00826780109202,35.97408385548664,0.013042341926457368,0.5119460718360571,2.9806179054016297,4.035836280619147,48.54191916450764,0.6900005340576172,-1.1151846534736265,-0.3564993858337395,-1.6735179902922894,0.9605192186248104,-1.0150086880630163,0.3020099163955372,-0.6721854103088347,43.84623849172844,10.843135317483913,0.6585093022292753,10,0.11499881744384766,1.3449993133544922,3.5149998664855957,3.9049997329711914,1.8299999237060511,3,0.08467400207191988,-1.4583265450470462,23.79999923706055,-2.3207544453761075,23.979999542236328,1.8571402621230226,23.3700008392334,0.08467400207191988
3375,2005-10-07,23.60000038146973,23.95000076293945,23.520000457763672,23.81999969482422,3225200.0,-0.0008467594010600488,-1.2631644991441822,0.9565206574560592,46.40523120254748,37.70266938338291,-0.09621892126214249,0.43617113232001614,2.8954921725326486,3.9820489414768225,47.359737438998295,0.4300003051757777,-0.8927594607638163,-0.30149984359740856,-1.5159787270453435,0.9129790398505264,-0.9087392853213743,0.30573959812655715,-0.6241412534942619,37.50003973640477,1.5660005356721314,0.6072394417239672,10,0.01999950408935547,1.3649997711181605,3.535000324249264,3.9250001907348597,1.4200000762939418,4,0.0830508073216647,-1.8163190633004025,23.6200008392334,-1.4583265450470462,23.79999923706055,-2.3207544453761075,23.979999542236328,0.0830508073216647
3376,2005-10-10,23.79999923706055,23.86000061035156,23.54999923706055,23.65999984741211,2282200.0,0.008474527642289953,1.3846063558203103,-0.6363628482006107,51.662966861616624,38.635742392820674,-0.29423915297326175,0.1459966230733265,2.5850432071193516,3.711869575752271,46.11366914407311,0.3100013732910085,-0.7688037290417,-0.03950090408324769,-1.1294833735103502,1.0504815653438548,-0.5844921387967972,0.5054903306303018,-0.7966572840151969,37.49994581402557,-0.9451453568199568,0.5449912347135504,10,-0.17999935150146484,0.980000495910641,3.2900013923644984,3.7250013351440394,1.2800006866455007,0,0.07563030260968584,-1.2631644991441822,23.60000038146973,-1.8163190633004025,23.6200008392334,-1.4583265450470462,23.79999923706055,0.07563030260968584
3377,2005-10-11,23.46999931335449,24.04999923706055,23.21999931335449,23.76000022888184,4058400.0,-0.013865543457337481,-1.1012631944913895,-2.0714441416893714,53.44035774155951,41.63021904208238,0.017188380836596906,0.3747070369285872,2.8155672713764126,3.9728896815058015,45.47039399628316,0.8299999237060618,-0.737655040060325,-0.2930007934570362,-1.246224609517963,0.6602230226038905,-0.7696127014874996,0.18361111457342716,-0.43972419174064825,23.14814978339214,-19.150590838975642,0.47661190803046305,10,0.15000057220459695,1.1750001907348668,3.4775013923645055,4.055001258850101,1.5300006866455114,1,0.07797187802492989,1.3846063558203103,23.79999923706055,-1.2631644991441822,23.60000038146973,-1.8163190633004025,23.6200008392334,0.07797187802492989
3378,2005-10-12,23.479999542236328,23.670000076293945,23.07999992370605,23.46999931335449,5222800.0,0.0004260856060676055,2.0256317460007125,-0.034483439004510105,45.86664835611979,43.217739730290255,0.08336489923460277,0.259893568403605,2.6941626715248326,3.8939061893459694,44.848133812443635,0.5900001525878942,-0.6089204105999144,-0.2080005645751939,-0.9761180172685897,0.5601168881182019,-0.5920592909218918,0.17605816177150402,-0.42332991542537,36.36358907401744,-5.63315402060411,0.3840587263466981,10,0.22000026702881215,1.1649999618530273,3.4925007820129395,4.045001029968262,2.4600009918212855,2,0.10306644478168736,-1.1012631944913895,23.46999931335449,1.3846063558203103,23.79999923706055,-1.2631644991441822,23.60000038146973,0.10306644478168736
3379,2005-10-13,24.29999923706055,24.489999771118164,23.420000076293945,23.5,5082300.0,0.034923326695521784,-1.2291681567842072,79.99809269499387,49.24998283386239,45.104206768534375,-0.6567725813816985,-0.6136192049074332,1.7806286685330868,3.0029236241834703,43.34940913652563,1.0699996948242188,-0.578912130635171,0.6259991645813017,-0.0814767406416621,1.3334750698042654,0.2722612119698198,0.9797371171927836,-1.2199993133544993,86.52478336034312,47.568477400071416,0.3537379526114826,10,-0.514999389648441,-0.11999988555908558,1.8575015068054164,2.435001373291012,1.8000011444091797,3,0.06872428513277384,2.0256317460007125,23.479999542236328,-1.1012631944913895,23.46999931335449,1.3846063558203103,23.79999923706055,0.06872428513277384
3380,2005-10-14,23.86000061035156,24.399999618530273,23.420000076293945,24.20000076293945,8608800.0,-0.018106939939238287,1.6486550575814496,-0.4250005960470143,53.6784821862903,47.452015522841265,-0.15640568442990244,-0.2112283510300479,2.134558717377253,3.370256898848794,41.470304096713704,0.9799995422363281,-0.42078510490774335,0.20300054550170543,-0.4665821543587043,0.8725832453621152,-0.13179080442850122,0.5377918954319121,-0.7800006866455078,55.31920362098665,14.792325952077,0.3347913499302053,10,-0.07500076293944957,0.2849988937377965,2.297500133514408,2.8750000000000036,2.3999996185302805,4,0.066638730591569,-1.2291681567842072,24.29999923706055,2.0256317460007125,23.479999542236328,-1.1012631944913895,23.46999931335449,0.066638730591569
3381,2005-10-17,23.56999969482422,23.70000076293945,23.170000076293945,23.60000038146973,6329100.0,-0.012154271085874302,3.6086725766460184,0.08823727406344659,49.62024436281737,48.466009292212924,0.18433313351848213,0.05314409340094883,2.3098130037914686,3.60337097840317,39.378889413433136,0.6900005340576136,-0.3071068795578036,-0.06900033950805806,-0.7269364463032062,0.5889357672870901,-0.39796839290563213,0.259967713889516,-0.4335997772216835,34.75176057766984,-6.541866825893479,0.3289680533975747,10,0.21500015258789062,0.5749998092651367,2.587501049041748,3.1650009155273438,2.39999961853027,0,0.06151891309773161,1.6486550575814496,23.86000061035156,-1.2291681567842072,24.29999923706055,2.0256317460007125,23.479999542236328,0.06151891309773161
3382,2005-10-18,22.95000076293945,23.6200008392334,22.920000076293945,23.51000022888184,6066600.0,-0.02630457954655452,-1.2580639207036262,18.666221628836478,48.756236845451404,49.18760202126187,0.7184103383606413,0.6514101297424695,2.8000145888393213,4.183057565535005,37.05318312578164,0.7000007629394531,-0.2094810732472645,-0.6539993286132848,-1.380386018179994,0.07238736095342446,-1.0171926733966394,-0.29080598382993017,1.5399990081787145,1.9108721322944726,-41.712034584537484,0.3631933447833542,10,0.7549991607666051,1.194998741149906,3.2074999809265172,3.784999847412113,3.349998474121101,1,0.09281041786308819,3.6086725766460184,23.56999969482422,1.6486550575814496,23.86000061035156,-1.2291681567842072,24.29999923706055,0.09281041786308819
3383,2005-10-19,23.729999542236328,23.84000015258789,22.79999923706055,23.1200008392334,5387300.0,0.033986873785052385,1.50602653283052,-1.0892844370420944,54.22221826623478,50.32248540627774,-0.08108954421374648,-0.08904940343447976,1.8975731363221051,3.3702259240627015,34.33339927183759,1.0400009155273402,-0.08986487682511779,0.09799947738647319,-0.6005883592998167,0.7965873140727631,-0.25129444095667,0.44729339572961635,0.7286002349853504,55.02958646663204,8.851362441712084,0.3492939183431447,10,-0.08500003814697266,0.2700004577636719,2.4275012016296387,3.0050010681152344,2.8400001525878906,2,0.053518772956705485,-1.2580639207036262,22.95000076293945,3.6086725766460184,23.56999969482422,1.6486550575814496,23.86000061035156,0.053518772956705485
3384,2005-10-20,23.739999771118164,24.149999618530273,23.57999992370605,23.899999618530273,4279500.0,0.0004214171544352219,-1.3750009934116734,-0.26229538952206743,54.12026082708521,51.17971092011526,-0.08077187606711078,-0.10855324081909501,1.770459028760449,3.340849415793855,32.0479625213647,0.5699996948242223,-0.05132627880414731,0.11049976348876811,-0.5860622069218095,0.8070617338993458,-0.23778122171652072,0.45878074869405694,0.6522559844970708,58.75001937150485,9.896834686409633,0.34828098520528844,10,-0.0950002670288086,0.26000022888183594,2.4175009727478027,2.9950008392333984,2.6300010681152344,3,0.09267063117734087,1.50602653283052,23.729999542236328,-1.2580639207036262,22.95000076293945,3.6086725766460184,23.56999969482422,0.09267063117734087
3385,2005-10-21,23.88999938964844,24.04999923706055,23.57999992370605,23.729999542236328,2839600.0,0.006318433865899475,-1.04347934254391,-1.0000000000000222,55.603440302578264,51.61754130244433,-0.20708645163483652,-0.3115425124168283,1.5010620342855532,3.1687959599120994,30.92379208636399,0.4699993133544993,-0.00882219554264907,0.28399944305420277,-0.3363361178426061,0.9043350039510116,-0.02616833739419988,0.5941672235026054,0.4385661052246057,80.74072922862626,31.186281657228477,0.31016778044840393,10,-0.24499988555908558,-0.13999938964844105,2.0850009918212855,2.8450012207031214,2.5600013732910085,4,0.09250736912027224,-1.3750009934116734,23.739999771118164,1.50602653283052,23.729999542236328,-1.2580639207036262,22.95000076293945,0.09250736912027224
3386,2005-10-24,24.649999618530273,24.940000534057614,24.25,24.28000068664551,3895100.0,0.03181248423183902,-2.2093025318926043,2.312495529647305,56.99374476623405,52.01236208296372,-0.9318257477774949,-1.0414544230930574,0.6383501081877263,2.3821554129509472,29.489106127841367,1.0500011444091726,0.0564283339915832,0.990999698638916,0.21485858738578756,1.7671408098920445,0.6029291430123536,1.3790702542654785,-1.850000381469723,86.44856356235479,38.414253542773025,0.3880705556265641,10,-0.7799997329711914,-0.7799997329711914,1.20750093460083,2.085000991821289,1.8299999237060547,0,0.06531442739420057,-1.04347934254391,23.88999938964844,-1.3750009934116734,23.739999771118164,1.50602653283052,23.729999542236328,0.06531442739420057
3387,2005-10-25,24.35000038146973,24.85000038146973,24.059999465942386,24.75,4129700.0,-0.012170354632988434,1.6333347108619944,-1.0810831709504818,55.60083301900239,53.09393815661734,-0.551910277378262,-0.719263121246005,0.8271325201736097,2.6542977689421576,27.54589414533334,0.7900009155273438,0.10534016387185474,0.6535004615783713,-0.18092364605003652,1.487924569206779,0.23628840776416737,1.0707125153925752,-1.50720111846924,72.42991612127545,25.121302141423755,0.4172120538142035,10,-0.4800004959106481,-0.4800004959106481,1.2949995994567836,2.2049999237060547,2.329999923706051,1,0.06652972921994582,-2.2093025318926043,24.649999618530273,-1.04347934254391,23.88999938964844,-1.3750009934116734,23.739999771118164,0.06652972921994582
3388,2005-10-26,24.32999992370605,24.60000038146973,24.15999984741211,24.309999465942386,3500100.0,-0.0008213740226016286,-1.750005960470184,-0.05000119209401506,57.47368057546553,54.0076823501288,-0.4455073074441813,-0.6307924734620798,0.7453186921614652,2.6450841845408952,25.32511572440736,0.44000053405762074,0.11196844220598479,0.5694999694824183,-0.2523965655800211,1.3913965045448577,0.15855170195119683,0.9804482370136398,-1.4452566352844194,55.14703407420705,7.094747806180855,0.41094826753122055,10,-0.4600000381469691,-0.4600000381469691,0.8425002098083532,2.0250005722045934,3.0,2,0.08096996792157896,1.6333347108619944,24.35000038146973,-2.2093025318926043,24.649999618530273,-1.04347934254391,23.88999938964844,0.08096996792157896
3389,2005-10-27,24.28000068664551,24.6299991607666,24.21999931335449,24.399999618530273,2965300.0,-0.00205504468628559,-2.4166415004370263,-5.999809269504147,57.11298139654774,54.38929337349075,-0.445491368117775,-0.5349760810377973,0.7072648050668846,2.6633660087941955,22.993147575506946,0.4099998474121129,0.13577621880640933,0.4730007171630888,-0.3563068159823217,1.3023082503084993,0.05834695059038353,0.887654483735794,-1.3541522533111596,51.470621234391125,1.9974775812491785,0.4146537665727052,10,-0.41000080108642933,-0.41000080108642933,0.7399988174438441,1.9649991989135742,2.0699996948242188,3,0.09431626620333056,-1.750005960470184,24.32999992370605,1.6333347108619944,24.35000038146973,-2.2093025318926043,24.649999618530273,0.09431626620333056
3390,2005-10-28,24.59000015258789,24.63999938964844,24.10000038146973,24.53000068664551,3069800.0,0.012767687692565977,5.750074506764914,-0.4999999999999852,58.077726282351755,55.32901358677235,-0.7163863709798335,-0.7893608741987599,0.31099897117479003,2.3220120648389866,20.46140968631272,0.5399990081787109,0.21002610573469482,0.7220002174377456,-0.15032496422828956,1.5943253991037807,0.285837626604728,1.1581628082707631,-1.6238686772390736,60.22727765327053,8.857926446407511,0.43616259083301673,10,-0.7200002670288086,-0.7200002670288086,0.30250024795532227,1.640000343322754,1.75,4,0.07238717672224904,-2.4166415004370263,24.28000068664551,-1.750005960470184,24.32999992370605,1.6333347108619944,24.35000038146973,0.07238717672224904
3391,2005-10-31,25.1200008392334,25.15999984741211,24.46999931335449,24.59000015258789,3736800.0,0.021553504813204727,1.2623016431374505,8.83342340337656,66.20827812385708,57.26812928437298,-1.1213157062700247,-1.245385308833196,-0.3021775396364781,1.7555965817900585,18.2333087796254,0.6900005340576207,0.22431447593013232,1.1645009040832512,0.16125391539391032,2.167747892772592,0.6628774097385808,1.6661243984279217,-2.114391982710405,96.36372779023333,39.713377550862646,0.5016234943446704,10,-1.1400012969970703,-1.1400012969970703,-0.2675004005432129,1.109999656677246,0.6899986267089879,0,0.05294585506656535,5.750074506764914,24.59000015258789,-2.4166415004370263,24.28000068664551,-1.750005960470184,24.32999992370605,0.05294585506656535
3392,2005-11-01,25.290000915527344,25.46999931335449,25.059999465942386,25.20000076293945,3032800.0,0.006767518734650313,-1.2161989401406315,0.16981138865597545,67.23812084243107,58.71434068172812,-1.033124029613841,-1.383124850856312,-0.541875386938397,1.5488425406418216,17.827664279264347,0.40999984741210227,0.25834257147528206,1.269000911712645,0.10142276804388572,2.4365790553814044,0.6852118398782636,1.8527899835470265,-2.198216419368787,86.86142057209385,26.502947878712256,0.5837890718343804,11,-0.7650012969970739,-1.1550016403198242,-0.4875001907348633,0.9399995803833008,0.7099990844726562,1,0.047054115604177715,1.2623016431374505,25.1200008392334,5.750074506764914,24.59000015258789,-2.4166415004370263,24.28000068664551,0.047054115604177715
3393,2005-11-02,25.290000915527344,25.3799991607666,25.15999984741211,25.170000076293945,2480400.0,0.0,-2.1428182177354533,1.3333403975754994,61.1738426948489,59.49807200036853,-0.8812382599234034,-1.3341781980448602,-0.5733575468058767,1.5101187213139582,17.400098246053254,0.2199993133544922,0.3401662323033605,1.1945008277893052,-0.09724630832654313,2.4862479639051536,0.5486272597313793,1.8403743958472312,-2.0555235303370303,86.86142057209385,28.581273762400656,0.6458735680579243,11,-0.7650012969970739,-1.1550016403198242,-0.5325002670288121,0.9399995803833008,0.8799991607666016,2,0.05496240962154397,-1.2161989401406315,25.290000915527344,1.2623016431374505,25.1200008392334,5.750074506764914,24.59000015258789,0.05496240962154397
3394,2005-11-03,25.6200008392334,25.690000534057614,25.28000068664551,25.31999969482422,2178000.0,0.013048632335297627,-1.1578986994865235,2.49999205276961,70.37038345232935,61.138843461451984,-1.0242232916904932,-1.5880824437021879,-0.9464835105626079,1.1398870435458868,16.846763987696043,0.40999984741210227,0.49486316607640646,1.424500751495362,-0.013619634240864542,2.8626211372315886,0.7054405586272487,2.1435609443634753,-2.2513921383532356,95.59750389267046,35.41674799195083,0.7190601928681138,11,-0.7450008392333984,-1.3750009536743164,-1.2350006103515625,0.5049991607666016,0.25,3,0.06674469275793427,-2.1428182177354533,25.290000915527344,-1.2161989401406315,25.290000915527344,1.2623016431374505,25.1200008392334,0.06674469275793427
3395,2005-11-04,25.559999465942386,25.71999931335449,25.290000915527344,25.71999931335449,2059800.0,-0.0023419739002946693,4.37498509882479,-0.5333307902115004,74.32763600124427,63.06483137645313,-0.7849681003163553,-1.44795121323029,-0.9376421728607696,1.1585799667194117,16.27750421319003,0.4299983978271449,0.5747041051111381,1.266499423980715,-0.26486133937088496,2.797860187332315,0.500819042304915,2.032179805656515,-2.005679418408029,87.20001220703182,22.819396110503135,0.7656803816757999,11,-0.6700000762939489,-1.3000001907348668,-1.1974997520446813,0.5600004196166992,0.04000091552734375,4,0.030907704696159666,-1.1578986994865235,25.6200008392334,-2.1428182177354533,25.290000915527344,-1.2161989401406315,25.290000915527344,0.030907704696159666
3396,2005-11-07,25.60000038146973,25.649999618530273,25.35000038146973,25.6200008392334,2383900.0,0.001564981078369776,6.500166897143586,0.1250029802350643,87.74927985367232,66.63688102474977,-0.755487422788562,-1.4189358772317107,-1.0181098342689445,1.0750080865140177,15.67748093311218,0.2999992370605433,0.6669154619715592,1.2165002822876012,-0.4018460066905014,2.834846571265704,0.4073271377985499,2.0256734267766525,-1.8291124073533602,81.81833945033755,9.141810083249496,0.8091731444890511,11,-0.6900005340576207,-1.3400011062622106,-1.237500667572025,0.5199995040893555,-0.3000011444091797,0,0.028906240628566504,4.37498509882479,25.559999465942386,-1.1578986994865235,25.6200008392334,-2.1428182177354533,25.290000915527344,0.028906240628566504
3397,2005-11-08,25.29999923706055,25.559999465942386,25.18000030517578,25.5,2032000.0,-0.011718794528859933,1.3749970197648884,9.999809269503793,75.90756354361167,68.68509024343267,-0.34258375225076065,-1.027485975044275,-0.7725672251107234,1.3298901337539952,14.518575174025777,0.42000007629394887,0.7427067597899324,0.8249991416931195,-0.7827782961298375,2.4327765795160765,0.021110422781639215,1.6288878606045998,-1.3342001290203704,24.999914850427054,-47.847151655731885,0.8038887189114791,11,-0.38999938964844105,-1.039999961853031,-0.9374995231628453,0.8200006484985352,0.26000022888183594,1,0.020158112421393426,6.500166897143586,25.60000038146973,4.37498509882479,25.559999465942386,-1.1578986994865235,25.6200008392334,0.020158112421393426
3398,2005-11-09,25.899999618530273,26.06999969482422,25.270000457763672,25.59000015258789,3253600.0,0.023715430812773164,1.4615375586510049,-1.5499914169639215,79.83422940012362,71.20967335494112,-0.7783065880440603,-1.5145415179005752,-1.4234335466408865,0.6938690731913901,13.388380722920632,0.7999992370605469,0.7746480104361737,1.303999519348146,-0.35201229711679005,2.960011335813082,0.4759936111156762,2.1320054275806157,-1.7587804899586637,80.89885473279956,6.009656901084739,0.8280059082324687,11,-0.8149995803833008,-1.4650001525878906,-1.5374999046325684,0.22000026702881215,-0.2600002288818324,2,0.0038610186464320684,1.3749970197648884,25.29999923706055,6.500166897143586,25.60000038146973,4.37498509882479,25.559999465942386,0.0038610186464320684
3399,2005-11-10,25.96999931335449,26.059999465942386,25.36000061035156,25.85000038146973,2121900.0,0.002702690959660581,3.6666709052299002,0.38709399553308194,79.37850656876344,73.57642672009797,-0.6519266096221479,-1.5315367895435514,-1.5535611030053538,0.5866126843567514,13.80036513887744,0.6999988555908274,0.8457097088985748,1.2904992103576625,-0.4679148008119185,3.0489132215272434,0.41129220477287376,2.169706215942451,-1.5973265168325668,88.76399437653191,14.01124633334662,0.8792070055847899,11,-0.6999998092651332,-1.5349998474121058,-1.6074995994567836,0.15000057220459695,-0.3599987030029297,3,0.007701223266363799,1.4615375586510049,25.899999618530273,1.3749970197648884,25.29999923706055,6.500166897143586,25.60000038146973,0.007701223266363799
3400,2005-11-11,25.45000076293945,25.93000030517578,25.399999618530273,25.93000030517578,3099800.0,-0.02002304829279078,1.2083383003918016,-4.000031789427103,62.12122525721744,73.12230973491577,0.0032318828462400973,-0.934209214177482,-1.087110294548122,1.0724990657821394,14.234613704601017,0.5699996948242152,0.9050605926223199,0.6910006523132282,-1.0551398158400893,2.4371411204665456,-0.18206958176343235,1.5640708863898887,-0.8736487386212524,30.33715089066773,-41.162506868764794,0.8730702340766593,11,0.11499881744385121,-1.0150012969970668,-1.1000008583068812,0.669999122619636,-0.2900009155273402,4,0.016502949457885885,3.6666709052299002,25.96999931335449,1.4615375586510049,25.899999618530273,1.3749970197648884,25.29999923706055,0.016502949457885885
3401,2005-11-14,25.020000457763672,25.36000061035156,24.81999969482422,25.31999969482422,4174200.0,-0.016895885747946537,1.8421020930583087,0.6249990065883018,59.76675866049716,72.29215838136757,0.46662610659555526,-0.41108522119399993,-0.7132122198879927,1.4732047122263943,13.901261463698061,0.6300010681152308,0.9684368685203886,0.1885003089904771,-1.4678784374755054,1.8448790554564596,-0.6396890642425141,1.0166896822234683,-0.26441071298475194,16.00006103515625,-53.09415509145029,0.828189373232992,11,0.4249992370605469,-0.5850009918212891,-0.7275004386901855,1.0999994277954137,0.3400001525878871,0,0.023181451362687122,1.2083383003918016,25.45000076293945,3.6666709052299002,25.96999931335449,1.4615375586510049,25.899999618530273,0.023181451362687122
3402,2005-11-15,25.07999992370605,25.239999771118164,24.920000076293945,24.940000534057614,2263200.0,0.00239806014566879,-2.555546136566071,-0.4666658189540073,60.806912624774725,72.25138837358155,0.41762282947860285,-0.3197208814651482,-0.8255824595936225,1.388752208793349,13.226074553753458,0.31999969482421875,1.0108665966278707,0.14199981689452912,-1.259271973774343,1.5432716075634012,-0.5586360784399069,0.8426357122289652,-0.2600002288818324,20.80001831054659,-47.99056074629823,0.7006358953344369,11,0.3649997711181676,-0.6450004577636683,-0.8800001144409144,1.0399999618530344,0.3099994659423899,1,0.008771902473035942,1.8421020930583087,25.020000457763672,1.2083383003918016,25.45000076293945,3.6666709052299002,25.96999931335449,0.008771902473035942
3403,2005-11-16,25.0,25.190000534057614,24.8700008392334,25.06999969482422,2037000.0,-0.003189789631156792,1.0645050144588935,-0.5,60.285698871231716,71.13086786457069,0.5052974874743654,-0.14724673159764023,-0.737098778409802,1.443425972147054,12.89717420943221,0.3199996948242152,0.9612782903389565,-0.0015001296997070312,-1.2821953408537325,1.2791950814543185,-0.6418477352767198,0.6388474758773057,1.0699996948242188,14.516156322631115,-54.13275840565282,0.6403476055770129,11,0.44499969482421875,-0.5650005340576172,-0.8675003051757812,1.1199998855590856,0.8400001525878906,2,0.022399978637695384,-2.555546136566071,25.07999992370605,1.8421020930583087,25.020000457763672,1.2083383003918016,25.45000076293945,0.022399978637695384
3404,2005-11-17,25.940000534057614,26.06999969482422,25.0,25.0,4122200.0,0.03760002136230445,-1.2765938019321026,-13.428637602179785,66.3438185092119,70.24377703212265,-0.42972801203876543,-0.9633704707539508,-1.687176639826454,0.48027448247383475,13.57554601144238,1.0699996948242188,0.9114611169013145,0.8285003662109354,-0.3713466196324511,2.028347352054322,0.22857687328924214,1.4284238591326286,-1.0699996948242152,89.60006713867159,19.064407101341857,0.5999234929216936,11,-0.4950008392333949,-1.5050010681152308,-1.7675008773803675,0.17999935150147195,-0.8700008392333949,3,-0.011565194226395237,1.0645050144588935,25.0,-2.555546136566071,25.07999992370605,1.8421020930583087,25.020000457763672,-0.011565194226395237
3405,2005-11-18,26.10000038146973,26.15999984741211,25.60000038146973,26.0,2758800.0,0.006168074175713523,4.090920125191787,0.10638332410096374,63.031901402306374,67.49740164863755,-0.5644290553505869,-1.000615489249821,-1.8530233438231996,0.3013317994346387,14.330794467763383,0.5599994659423793,0.9180044355658339,0.8780001640319846,-0.25328871915710494,2.009289047221074,0.3123557224374416,1.4436446056265275,-1.2299995422363317,95.52242842461588,27.08670805094708,0.5656444415945447,11,-0.610000610351566,-1.620000839233402,-2.117500782012943,0.01999950408935547,-1.3000011444091797,4,-0.01877393731634036,-1.2765938019321026,25.940000534057614,1.0645050144588935,25.0,-2.555546136566071,25.07999992370605,-0.01877393731634036
3406,2005-11-21,26.26000022888184,26.36000061035156,25.899999618530273,26.04999923706055,2478200.0,0.006130262263356334,1.2438976735098926,2.1000019073412823,62.9333175998345,66.05581876599565,-0.6939373574963916,-1.0896822859859334,-2.015197127081823,0.13095109551345985,15.32993750094047,0.4600009918212855,0.8570406869428382,0.9574999809265172,-0.23013573250807084,2.1451356943611053,0.3636821242092232,1.5513178376438113,-1.3383994293212922,93.28856397107532,26.060645484960475,0.593817856717294,11,-0.6700000762939489,-1.6800003051757848,-2.295000553131107,-0.1400003433227539,-1.5200004577636754,0,-0.04188881842658565,4.090920125191787,26.10000038146973,-1.2765938019321026,25.940000534057614,1.0645050144588935,25.0,-0.04188881842658565
3407,2005-11-22,25.96999931335449,26.25,25.75,26.11000061035156,2860800.0,-0.01104344680120739,1.3809519484470603,-0.6666696941898802,58.415815874889326,63.67599504096961,-0.33402897528534936,-0.7084129894350149,-1.729495258865711,0.4105358209548662,16.56654469867236,0.5100002288818395,0.7776991017373049,0.5864991188049267,-0.5473673424550363,1.7203655800648896,0.0195658881749452,1.1534323494349081,-0.9620945251464796,73.82541228819139,8.70587303942888,0.5669332306299809,11,-0.379999160766598,-1.389999389648434,-2.004999637603756,0.15000057220459695,-1.4799995422363246,1,-0.02348859141822357,1.2438976735098926,26.26000022888184,4.090920125191787,26.10000038146973,-1.2765938019321026,25.940000534057614,-0.02348859141822357
3408,2005-11-23,26.29999923706055,26.54999923706055,25.84000015258789,25.84000015258789,2176400.0,0.012706966978484502,-2.0869586850878368,-3.2856773068487057,58.4158158748894,61.34680718609472,-0.6719887921208176,-0.9309906116248463,-2.0594034658010685,0.04462905324957589,18.00532320850447,0.7099990844726598,0.6599151092393285,0.8179990768432646,-0.2719468688356237,1.9079450225221528,0.2730261040038222,1.362972049682707,-1.210968699523928,83.87095980291545,21.672819551853834,0.5449729728394432,11,-0.6149997711181676,-1.625,-2.3749995231628453,-0.17999935150146484,-1.8400001525878942,2,-0.034600755658189764,1.3809519484470603,25.96999931335449,1.2438976735098926,26.26000022888184,4.090920125191787,26.10000038146973,-0.034600755658189764
3409,2005-11-25,26.56999969482422,26.61000061035156,26.29999923706055,26.60000038146973,1060300.0,0.010266177399092857,11.39977112340411,-0.06521901381587307,61.88235030124872,61.320265524320426,-0.9475765351743775,-1.0757899297255733,-2.313277730742154,-0.25049244707086515,19.501165568727746,0.3100013732910085,0.6383253243859315,0.9734995841979988,-0.06468210169110833,2.011681270087106,0.4544087412534452,1.4925904271425523,-1.3640916613256806,96.03951421163288,35.47534791632788,0.5190908429445533,11,-0.8549995422363281,-1.4749994277954137,-2.747499942779541,-0.4949998855590785,-1.2600002288818324,4,-0.027474578495329527,-2.0869586850878368,26.29999923706055,1.3809519484470603,25.96999931335449,1.2438976735098926,26.26000022888184,-0.027474578495329527
3410,2005-11-28,26.3700008392334,26.75,26.20000076293945,26.489999771118164,4235500.0,-0.007527243428225527,-1.391305790058526,3.999872846334322,58.73016422229043,61.205088364519675,-0.6742569664208382,-0.7753532158683605,-2.086893816379636,-0.07383920948446132,21.350996877450267,0.5499992370605504,0.5303501489189486,0.6845006942749023,-0.29384289521980733,1.662844283769612,0.19532889952754928,1.1736724890222554,-1.0236835480495579,62.000083923339844,3.954051740049856,0.489171794747354,11,-0.5600004196166992,-1.205000877380371,-2.5475010871887207,-0.29500102996825817,-0.5,0,-0.049298487032091165,11.39977112340411,26.56999969482422,-2.0869586850878368,26.29999923706055,1.3809519484470603,25.96999931335449,-0.049298487032091165
3411,2005-11-29,26.45000076293945,26.670000076293945,26.190000534057614,26.3700008392334,3340400.0,0.003033747484263438,-1.18181345286035,-0.6666719649044431,63.72317306440462,61.52911730225633,-0.5923738762714592,-0.7911675878832618,-2.1303308190022,-0.17695656486619882,22.48187407665028,0.4799995422363317,0.4197663440950947,0.69800062179565,-0.2991235156500984,1.6951247592413985,0.19943855307277758,1.1965626905185225,-0.9352415466976716,70.00007629394496,7.452799383131506,0.49856206872287345,11,-0.6400003433227504,-1.0450010299682582,-2.752501010894772,-0.5550012588500941,-0.2100009918212855,1,-0.06238190844178748,-1.391305790058526,26.3700008392334,11.39977112340411,26.56999969482422,-2.0869586850878368,26.29999923706055,-0.06238190844178748
3412,2005-11-30,26.479999542236328,26.6299991607666,25.959999084472656,26.36000061035156,3856100.0,0.0011341693168838152,2.1904904632152586,1.4999880790597873,58.011055254670765,61.276379122638446,-0.45024656694425147,-0.7667555227137264,-2.1136376005078574,-0.2328474436338368,23.03554593402221,0.6700000762939453,0.427923767632862,0.6684994697570801,-0.35423716845874864,1.6912361079729088,0.1571311506491675,1.1798677888649927,-0.8170114319435626,70.32961505086962,9.686316329494076,0.5113683191079136,11,-0.6049995422363281,-1.0749998092651367,-2.609999656677246,-0.6849994659423828,-0.6000003814697266,2,-0.06570996228088355,-1.18181345286035,26.45000076293945,-1.391305790058526,26.3700008392334,11.39977112340411,26.56999969482422,-0.06570996228088355
3413,2005-12-01,26.68000030517578,27.20000076293945,26.3799991607666,26.5,6928100.0,0.007552899033115512,-2.9047510921789823,1.500015894713374,59.466684705955394,60.512253144498835,-0.4323435646634586,-0.9036102447902721,-2.24818546409967,-0.4560838074219902,23.881405726614478,0.820001602172848,0.4883812670583083,0.7990002632141113,-0.2626945057174481,1.8606950321456708,0.2681528787483316,1.329847647679891,-0.8865707681181476,58.06453597654596,0.9379029023357717,0.5308473844657804,12,-0.2799997329711914,-1.0299997329711914,-2.810000419616699,-0.9500007629394531,-0.20000076293945312,3,-0.08208397709923443,2.1904904632152586,26.479999542236328,-1.18181345286035,26.45000076293945,-1.391305790058526,26.3700008392334,-0.08208397709923443
3414,2005-12-02,27.32999992370605,27.81999969482422,26.8799991607666,26.899999618530273,9290000.0,0.024362804014067985,-2.9999918836439194,2.388886534141463,74.22679854903829,61.756130605246824,-0.9660243485110165,-1.4956133552856237,-2.843817172065723,-1.1197076695686086,24.5824361502555,1.1399993896484375,0.5666135465420084,1.363499927520749,0.1289571656841737,2.5980426893573245,0.7462285466024632,1.980771308439035,-1.3700008392333949,73.6559349286691,12.597787379507409,0.6172713809182873,12,-0.5450000762939418,-1.3699998855590785,-3.460000038146969,-1.6800003051757777,-1.9200000762939418,4,-0.10501283744036727,-2.9047510921789823,26.68000030517578,2.1904904632152586,26.479999542236328,-1.18181345286035,26.45000076293945,-0.10501283744036727
3415,2005-12-05,26.35000038146973,27.729999542236328,25.51000022888184,25.84000015258789,38371600.0,-0.03585801481785844,-2.794870373661001,1.186046202161087,65.0112912496583,61.987016566338355,0.05941519018216823,-0.47789632520282765,-1.838092056215661,-0.15869034151985417,24.35519538760889,2.2199993133544886,0.6414464157489057,0.3440003395080602,-0.8863252475591636,1.574325926575284,-0.27116245402554995,0.9591631330416703,1.4699993133544886,36.36365137622259,-29.138494598257466,0.6151627935336111,12,0.31499958038329723,-0.39000034332275746,-2.480000495910648,-0.75000095367432,-1.3000011444091797,0,-0.03946872487556807,-2.9999918836439194,27.32999992370605,-2.9047510921789823,26.68000030517578,2.1904904632152586,26.479999542236328,-0.03946872487556807
3416,2005-12-06,26.34000015258789,27.0,26.15999984741211,27.0,16851200.0,-0.0003795153220897962,1.5454555963355778,-1.2941167670829083,64.38356701261685,62.650100026085866,0.0915882874082854,-0.43175072706301876,-1.7771288376504124,-0.17127627546956603,24.11567425178135,0.8400001525878906,0.6133932546557368,0.2970001220703118,-0.9264049926492532,1.5204052367898768,-0.31470243528946895,0.9087026794300925,1.4799995422363281,35.93074093493123,-33.77077698381685,0.6117025573597824,12,0.3249998092651367,-0.19500064849853516,-2.4700002670288086,-0.9650001525878906,-1.139999389648441,1,-0.0178435577308953,-2.794870373661001,26.35000038146973,-2.9999918836439194,27.32999992370605,-2.9047510921789823,26.68000030517578,-0.0178435577308953
3417,2005-12-07,25.809999465942386,26.54999923706055,25.739999771118164,26.209999084472656,9307600.0,-0.020121514182809608,-2.0000035321335985,0.6060601681935038,58.38508777160471,62.64668579238756,0.6666070655457048,0.14589716105230366,-1.2015954557480164,0.34065092024058075,24.017932825495826,0.8099994659423864,0.5840433149346751,-0.25850057601928356,-1.4371397938214407,0.9201386417828736,-0.8478201849203622,0.33081903288179504,1.9638002395629854,12.986982961840654,-61.063932679056435,0.5893196089010779,12,0.855000495910641,0.5100002288818324,-1.8299999237060582,-0.514999389648441,-1.909999847412113,2,0.0166602213898992,1.5454555963355778,26.34000015258789,-2.794870373661001,26.35000038146973,-2.9999918836439194,27.32999992370605,0.0166602213898992
3418,2005-12-08,26.0,26.209999084472656,25.68000030517578,25.95000076293945,4329400.0,0.007361508639639025,1.2553264019089825,-0.12499821185896143,50.735287586572866,61.40812326853469,0.4800598472389268,-0.03818524583519789,-1.325185792704879,0.11513603849475373,23.163871686395627,0.529998779296875,0.5468697467897492,-0.07350006103515483,-1.2499760018282338,1.102975879757924,-0.6617380314316925,0.5147379093613829,1.7285237159729014,21.2121162079257,-48.770469127939194,0.5882379703965392,12,0.6649999618530273,0.31999969482421875,-1.6700005531311035,-0.7049999237060547,-2.0699996948242188,3,-0.004615416893592239,-2.0000035321335985,25.809999465942386,1.5454555963355778,26.34000015258789,-2.794870373661001,26.35000038146973,-0.004615416893592239
3419,2005-12-09,26.170000076293945,26.32999992370605,25.959999084472656,26.209999084472656,5547000.0,0.006538464472844119,1.642856656289849,-0.7999923704889949,50.85574195859044,60.53318746145691,0.2764215417830016,-0.20283285912675808,-1.4351024349800632,-0.09789364151212254,22.324630383608486,0.3700008392333949,0.5541089955387868,0.08649997711181712,-1.0896717002446934,1.2626716544683276,-0.5015858615664364,0.6745858157900706,1.514153169937135,29.729732051800745,-35.492884564549335,0.5880858386782551,12,0.49499988555908203,0.14999961853027344,-1.8400006294250488,-0.9650001525878906,-2.2199993133544957,4,0.011845604319397518,1.2553264019089825,26.0,-2.0000035321335985,25.809999465942386,1.5454555963355778,26.34000015258789,0.011845604319397518
3420,2005-12-12,25.8700008392334,26.40999984741211,25.70000076293945,26.399999618530273,3920900.0,-0.011463478646769332,1.5818184340299342,13.250298030613704,45.39007763766501,58.496176858485846,0.5565659225671382,0.13728366171388728,-1.0779117641728888,0.16711363130843182,21.316798464260827,0.7099990844726598,0.5301151042550885,-0.23449926376342844,-1.3775786358013704,0.9085801082745135,-0.8060389497824012,0.3370404222555443,1.7706693466506955,14.393983180649075,-45.32545461621052,0.5715396860189714,12,0.7949991226196289,0.4499988555908203,-1.3100008964538574,-0.9500007629394531,-2.280000686645508,0,-0.017781251522948183,1.642856656289849,26.170000076293945,1.2553264019089825,26.0,-2.0000035321335985,25.809999465942386,-0.017781251522948183
3421,2005-12-13,25.60000038146973,26.020000457763672,25.29999923706055,25.8799991607666,6665300.0,-0.010436816737717125,1.5714266251592164,0.5283008003685083,45.60571244243982,57.11780543490463,0.7747916327744555,0.4774429332247401,-0.7526781380997569,0.3963647279710578,21.754385294270296,0.7200012207031214,0.45526873984963956,-0.5334997177123988,-1.5866209067333976,0.5196214713086,-1.0600603122228982,-0.006939123201899378,1.998056405274319,24.000091552734375,-32.533214034142674,0.5265605945104989,12,0.9599990844726527,0.7199993133544886,-1.0250010490417516,-0.6800003051757848,-2.2600002288818395,1,-0.02148441938334078,1.5818184340299342,25.8700008392334,1.642856656289849,26.170000076293945,1.2553264019089825,26.0,-0.02148441938334078
3422,2005-12-14,25.29999923706055,25.770000457763672,25.290000915527344,25.60000038146973,4879800.0,-0.011718794528859933,-2.0000178815170013,1.0714373297002862,38.038278385269734,54.73687139927289,0.9943764869782399,0.8377213571136828,-0.41945616666733443,0.6550550446608163,22.220596331308407,0.4799995422363281,0.39753704845151105,-0.8445008277893038,-1.8550240082488862,0.16602235267027865,-1.3497624180190968,-0.3392392375595108,2.20613524769616,0.8927081311034128,-50.0269599952269,0.5052615902297914,12,1.2550010681152308,1.0200004577636683,-0.714999675750736,-0.3799991607666051,-1.2999992370605504,2,-0.00395250897773225,1.5714266251592164,25.60000038146973,1.5818184340299342,25.8700008392334,1.642856656289849,26.170000076293945,-0.00395250897773225
3423,2005-12-15,25.559999465942386,25.6200008392334,25.29999923706055,25.45000076293945,5126200.0,0.01027668919851088,1.782605090100892,-0.3666609446426197,37.889685726583174,50.6994144190001,0.6244658767508184,0.6554302323980856,-0.6367265660263257,0.35595417656223205,22.819289419708195,0.320001602172848,0.310956763757261,-0.6125005722045849,-1.5147290178071273,0.2897278733979576,-1.0636147950058543,-0.16138634940331542,1.8131670046605635,24.107036420175998,-20.2334375011463,0.4511142228012707,12,0.9500007629394496,0.7600002288818324,-0.9749999046325719,-0.639999389648441,-2.0199985504150426,3,-0.06494522230424893,-2.0000178815170013,25.29999923706055,1.5714266251592164,25.60000038146973,1.5818184340299342,25.8700008392334,-0.06494522230424893
3424,2005-12-16,25.63999938964844,25.739999771118164,25.5,25.739999771118164,3779600.0,0.00312988753433463,3.7999771119037176,-0.9091050961487532,40.9876389715014,48.03011972142711,0.31237891304205334,0.5816226928493116,-0.6663832834390355,0.22702223672796507,22.04969599788631,0.23999977111816406,0.2534663203473464,-0.5175005912780719,-1.445608761604369,0.4106075790482251,-0.9815546764412204,-0.05344650611492341,1.6081771476499718,31.249893563033144,-10.408276967931595,0.4640540851631477,12,0.5050010681152308,0.6800003051757777,-0.8799996376037633,-0.7199993133544957,-2.4899997711181676,4,-0.06669263358730937,1.782605090100892,25.559999465942386,-2.0000178815170013,25.29999923706055,1.5714266251592164,25.60000038146973,-0.06669263358730937
3425,2005-12-19,25.61000061035156,25.690000534057614,25.25,25.520000457763672,3930000.0,-0.0011699992203975107,2.520004272461009,-0.8999980926586396,39.49999809265135,45.26527873031982,0.2529726116723765,0.6039969422450717,-0.5847071452490873,0.2090144814746644,21.261333569251946,0.44000053405761363,0.16528335036058905,-0.5229993820190479,-1.4828263459456892,0.4368275819075933,-1.0029128639823668,-0.0430859000557291,1.5206853896405903,46.753298224927825,8.321618543140524,0.4799134819633201,12,0.2899990081787145,0.7099990844726598,-0.7575011253356898,-0.6900005340576136,-3.9800014495849574,0,-0.06481842279773853,3.7999771119037176,25.63999938964844,1.782605090100892,25.559999465942386,-2.0000178815170013,25.29999923706055,-0.06481842279773853
3426,2005-12-20,25.15999984741211,25.70000076293945,25.13999938964844,25.60000038146973,3440500.0,-0.017571290598000222,-1.3333320087896767,-4.888886534141715,35.067883456735515,42.67447825088992,0.5788612144760386,1.0196405567906766,-0.09364014373128526,0.6051901890589697,20.236325138004744,0.5600013732910085,-0.06937592848579399,-0.9180001258850083,-1.9689267579364973,0.1329265061664806,-1.4434634419107546,-0.3925368098592621,1.820231272580667,3.1746704530999503,-29.932380743180524,0.5254633160257453,12,0.6149997711181641,1.1599998474121094,-0.16000032424926758,-0.23999977111816406,-4.260000228881836,1,-0.06240062417908576,2.520004272461009,25.61000061035156,3.7999771119037176,25.63999938964844,1.782605090100892,25.559999465942386,-0.06240062417908576
3427,2005-12-21,25.36000061035156,25.559999465942386,25.20000076293945,25.26000022888184,3467200.0,0.007949155967901245,-2.2727256964011278,-0.22727331839243586,35.06788345673546,40.933655569796876,0.344548219005393,0.813295125307917,-0.23876543337108558,0.36044352263788326,19.502671997353346,0.399999618530277,-0.20717145171173001,-0.6874994277954123,-1.7859554020511048,0.41095654646028024,-1.2367274149232586,-0.13827144066756603,1.4362073366067847,36.66684680503316,6.439287587527389,0.5492279871278459,12,0.4149990081787145,0.9849996566772496,-0.42000102996825817,-0.44000053405761363,-3.4899997711181605,2,-0.07965301297899552,-1.3333320087896767,25.15999984741211,2.520004272461009,25.61000061035156,3.7999771119037176,25.63999938964844,-0.07965301297899552
3428,2005-12-22,25.38999938964844,25.5,25.15999984741211,25.479999542236328,3610000.0,0.001182917136233641,4.230728601191349,-0.8999980926586716,24.473684870965442,38.0023158933941,0.24464863692881167,0.7500830476369522,-0.21273112413724604,0.28046920447119206,18.364749293504808,0.3400001525878906,-0.34960732194844013,-0.6120006561279254,-1.741371466172179,0.5173701539163282,-1.176686061150054,-0.04731525110579682,1.2405877015789137,41.66664017573052,16.233015195481872,0.5646854050221277,12,0.3850002288818324,0.9550008773803675,-0.44999980926514027,-0.654999732971195,-3.5,3,-0.054745940254537606,-2.2727256964011278,25.36000061035156,-1.3333320087896767,25.15999984741211,2.520004272461009,25.61000061035156,-0.054745940254537606
3429,2005-12-23,25.84000015258789,25.84000015258789,25.309999465942386,25.459999084472656,2483200.0,0.017723543669044606,1.7894694574110137,-4.222226931717201,42.201837002886634,37.648066933974285,-0.28729779426790003,0.25569821719416197,-0.6267495549247215,-0.21212856853537687,16.84533141906893,0.5300006866455043,-0.4206621455457906,-0.12549991607665945,-1.2243507918120855,0.9733509596587666,-0.6749253539443707,0.4239255217910518,0.641528168481571,100.0,72.81157707470555,0.5494254378677121,12,-0.26000022888183594,0.5699996948242188,-0.9000005722045898,-1.2400007247924805,-4.100000381469727,4,-0.08900925787456704,4.230728601191349,25.38999938964844,-2.2727256964011278,25.36000061035156,-1.3333320087896767,25.15999984741211,-0.08900925787456704
3430,2005-12-27,25.06999969482422,25.78000068664551,25.06999969482422,25.78000068664551,5189900.0,-0.02979877914925455,-1.00000000000001,-1.8684184108819046,34.24318064141772,36.38556340052738,0.3992767674440003,0.9732091553067761,0.18521228115049126,0.5175501094558186,15.213183670512235,0.7700004577636719,-0.4829329656287875,-0.8305003166198723,-1.9811795504575969,0.3201789172178522,-1.4058399335387364,-0.2551606997010083,1.277375733103142,0.0,-25.005134079867776,0.5753396169188632,12,0.38500022888183594,1.375,-0.13000011444091797,-0.4700002670288086,-3.270000457763672,1,-0.0765855644063026,1.7894694574110137,25.84000015258789,4.230728601191349,25.38999938964844,-2.2727256964011278,25.36000061035156,-0.0765855644063026
3431,2005-12-28,24.79999923706055,25.10000038146973,24.78000068664551,25.06999969482422,3082700.0,-0.010769862826101706,-1.0645304193739398,0.3802818036508145,36.60477990374218,36.22628579146876,0.607777397899202,1.1734193850872146,0.5042508676713027,0.7335933820266298,13.684394297479047,0.31999969482421875,-0.5730613888192551,-1.0180006980895975,-2.2373468082637693,0.20134541208457435,-1.6276737531766834,-0.40832764300251156,1.394091102894432,1.8866566500823283,-23.62089373844526,0.6096730550870868,12,0.5100011825561488,1.5000009536743129,0.18500041961669567,-0.3199996948242223,-3.179998397827152,2,-0.12782258765382437,-1.00000000000001,25.06999969482422,1.7894694574110137,25.84000015258789,4.230728601191349,25.38999938964844,-0.12782258765382437
3432,2005-12-29,24.739999771118164,24.95000076293945,24.51000022888184,24.75,2962500.0,-0.0024193333785560434,1.1463348824659612,0.037037821952839604,32.69231071536552,35.64879967911124,0.648146748430765,1.1556283168472667,0.6335897999672149,0.7360245683067355,12.811503155029264,0.4400005340576101,-0.6218246435639827,-0.9910001754760742,-2.2588026141433986,0.2768022631912501,-1.6249013948097364,-0.35709895614241205,1.2561180173734918,17.293199656390186,-8.3959229510304,0.6339012193336624,12,0.4350004196166992,1.4250001907348633,0.3450002670288086,-0.15999984741210938,-2.4799995422363246,3,-0.1552142355745194,-1.0645304193739398,24.79999923706055,-1.00000000000001,25.06999969482422,1.7894694574110137,25.84000015258789,-0.1552142355745194
3433,2005-12-30,24.489999771118164,24.63999938964844,24.26000022888184,24.35000038146973,3969500.0,-0.010105093060342463,-1.3749970197649717,-13.999618539004032,27.419358146631993,34.14121292079242,0.8162422520273367,1.2997873982288937,0.9263083349623287,0.9268971317206933,11.26440712787026,0.4799995422363246,-0.6635841519927759,-1.131500148773192,-2.4320635084524937,0.16906321090610987,-1.7817818286128428,-0.48121846893354103,1.268339207835922,14.556933755847098,-10.182333116781372,0.6502816798396512,12,0.5600004196166992,1.5500001907348633,0.5950002670288086,0.09000015258789062,-2.260000228881836,4,-0.10698239919849295,1.1463348824659612,24.739999771118164,-1.0645304193739398,24.79999923706055,-1.00000000000001,25.06999969482422,-0.10698239919849295
3434,2006-01-03,24.459999084472656,24.670000076293945,24.059999465942386,24.559999465942386,3967900.0,-0.0012250178409919377,2.812484726386226,-0.7142915531335585,29.565207776447863,33.037347330103145,0.7389676842845567,1.1633984637892425,0.9992373230650387,0.9008277678753842,9.06703131760189,0.610000610351559,-0.6479580213063656,-1.0180007934570305,-2.146831178958582,0.11082959204452081,-1.5824159862078062,-0.45358560070625487,1.028638919468424,23.255775270133398,-2.676761625394718,0.564415192750775,1,0.49000072479248047,1.4800004959106445,0.7200002670288086,0.21500015258789418,-2.4899997711181676,1,-0.10506949268267407,-1.3749970197649717,24.489999771118164,1.1463348824659612,24.739999771118164,-1.0645304193739398,24.79999923706055,-0.10506949268267407
3435,2006-01-04,25.309999465942386,25.3799991607666,24.559999465942386,24.60000038146973,9083200.0,0.034750630142472705,-1.075946188687254,-7.099963760513967,46.40197606870616,34.296690953655435,-0.17663853049371525,0.243998863657513,0.19809173446368433,-0.0016675328143911372,8.891730137637158,0.9200000762939453,-0.6320335851814605,-0.11600036621093324,-1.1689645882640782,0.9369638558422118,-0.642482477237504,0.4104817448156375,-1.25,94.6969915903248,65.6895222835511,0.5264821110265722,1,-0.35999965667724965,0.6300001144409144,0.09500074386596324,-0.6049995422363317,-3.4499988555908274,2,-0.14105095891558916,2.812484726386226,24.459999084472656,-1.3749970197649717,24.489999771118164,1.1463348824659612,24.739999771118164,-0.14105095891558916
3436,2006-01-05,25.8700008392334,25.88999938964844,25.21999931335449,25.399999618530273,7098300.0,0.02212569676441767,1.6274599268473207,0.6619744038856235,56.64337094527509,36.693967341270955,-0.6988236545562714,-0.3720966548502922,-0.33004112849215517,-0.6063309007285724,8.44640740738041,0.6700000762939524,-0.6271590279579797,0.46750097274780344,-0.5184188694294996,1.4534208149251064,-0.025458948340848053,0.9604608938364549,-1.810001373291012,98.90718299186908,63.60280865985842,0.4929599210886516,1,-0.8950014114379847,0.06999874114990234,-0.38250064849853516,-1.095001220703125,-4.100000381469727,3,-0.15732514380132723,-1.075946188687254,25.309999465942386,2.812484726386226,24.459999084472656,-1.3749970197649717,24.489999771118164,-0.15732514380132723
3437,2006-01-06,26.239999771118164,26.26000022888184,25.959999084472656,26.170000076293945,7728700.0,0.0143022388821743,4.454535996670541,0.14893513408220246,57.727273515433,40.38881052398958,-1.0402620591148128,-0.746502893726877,-0.6535437187453113,-1.0207307647095405,8.822741035220917,0.38999938964844105,-0.6046104097191147,0.8159998893737779,-0.2245753913723476,1.8565751701199034,0.29571224900071513,1.3362875297468406,-2.106800308227534,99.09088859874065,59.793680744993566,0.5202876403730624,1,-1.0799999237060511,-0.3000001907348633,-0.6324996948242188,-1.4650001525878906,-4.209999084472656,4,-0.1760670340008884,1.6274599268473207,25.8700008392334,-1.075946188687254,25.309999465942386,2.812484726386226,24.459999084472656,-0.1760670340008884
3438,2006-01-09,25.8799991607666,26.36000061035156,25.670000076293945,26.209999084472656,16834300.0,-0.013719535575141606,1.1904675404098795,-4.714305177111717,52.56409890657619,41.54017295773286,-0.6743617971994702,-0.41735121260094843,-0.24962657828723067,-0.7017674115006329,9.144897198279292,0.6900005340576136,-0.5244216811878601,0.4619993209838853,-0.5658983333461727,1.4898969753139433,-0.051949506181145466,0.9759481481489161,-1.6191916519164984,79.13038214125494,37.21182549532145,0.5139488271650294,1,-0.6699991226196289,0.06000041961669922,-0.23999929428100586,-1.1049995422363281,-3.2699985504150426,0,-0.13987631565972325,4.454535996670541,26.239999771118164,1.6274599268473207,25.8700008392334,-1.075946188687254,25.309999465942386,-0.13987631565972325
3439,2006-01-10,26.479999542236328,26.559999465942386,25.46999931335449,25.8799991607666,15307100.0,0.02318394130318646,1.868420590324216,-1.8181833945033667,58.285698092725454,44.21156378565593,-1.312002171629853,-1.046595943297234,-0.7962210376211445,-1.3315894460018995,9.31709774148269,1.0900001525878977,-0.4393363301948625,1.0464997291564941,-0.03698962141378814,2.1299890797267764,0.504755053871353,1.5882444044416353,-2.0512565852661098,96.0000038146971,52.43369765903216,0.5417446752851416,1,-1.1700000762939418,-0.5399999618530273,-0.4549989700317383,-1.4799995422363281,-1.899999618530277,1,-0.16049849220054302,1.1904675404098795,25.8799991607666,4.454535996670541,26.239999771118164,1.6274599268473207,25.8700008392334,-0.16049849220054302
3440,2006-01-11,25.40999984741211,26.399999618530273,25.149999618530273,26.0,14097300.0,-0.040407844158665496,-1.2522510138153824,-0.9833329624602238,52.12947089458833,45.93652945130551,-0.21087755898259175,-0.013518447272911516,0.30585846549907103,-0.2979361555471556,10.01809441994676,1.3299999237060547,-0.33930255263151565,-0.0004999160766594457,-1.0643259433777885,1.0633261112244696,-0.5324129297272258,0.5314130975739069,-0.7681312395446724,18.439734540328885,-28.98683044258381,0.5319130136505654,1,-0.10000038146972301,0.4849996566772461,0.9625000953674316,-0.10000038146972656,-0.9599990844726598,2,-0.13537979357398422,1.868420590324216,26.479999542236328,1.1904675404098795,25.8799991607666,4.454535996670541,26.239999771118164,-0.13537979357398422
3441,2006-01-12,25.04999923706055,25.420000076293945,24.96999931335449,25.40999984741211,6744900.0,-0.014167674636496486,1.368418410881914,0.6101703682151687,47.42950878993179,47.57399590403509,0.2104454981985775,0.3195481635026063,0.6773309414364128,0.022616998459906057,10.262448880868511,0.4500007629394567,-0.37125650129157606,-0.33300046920776083,-1.4046074975459426,0.738606559130421,-0.8688039833768499,0.20280304496132828,-0.21631754338561748,5.031441259666122,-41.948634052398425,0.5358035141690902,1,0.26000022888183594,0.480000495910641,1.2625007629394496,0.2600002288818324,-0.679998397827152,3,-0.12734525843775302,-1.2522510138153824,25.40999984741211,1.868420590324216,26.479999542236328,1.1904675404098795,25.8799991607666,-0.12734525843775302
3442,2006-01-13,25.20000076293945,25.34000015258789,24.790000915527344,25.0,8096200.0,0.0059880850478022385,1.291665673254973,-0.5555567329292543,48.45529705921205,49.91132244987732,0.14813513167229075,0.17040777868682966,0.5353003879503326,-0.15981368203635427,10.593831530577758,0.5499992370605469,-0.29583629658672095,-0.1779990196228063,-1.2521667278609385,0.896168688615326,-0.7150828737418742,0.3590848344962616,1.3599987030029368,23.16385215773007,-23.476749024360892,0.5370838541190667,1,0.10999870300293679,0.10999870300293679,1.2049989700317418,0.10999870300293324,-1.070001602172848,4,-0.13611111910044582,1.368418410881914,25.04999923706055,-1.2522510138153824,25.40999984741211,1.868420590324216,26.479999542236328,-0.13611111910044582
3443,2006-01-17,23.899999618530273,24.31999969482422,23.70000076293945,24.0,17883000.0,-0.051587345438537935,-1.480005188008051,-0.5000000000000089,36.142864655469054,50.642173214213,1.5149574344226266,1.4120668178222076,1.8283307220577711,1.1195092229568822,11.388610210437253,1.5,-0.24466489129763147,-1.3950001716613762,-2.6510845541947425,-0.13891578912800995,-2.0230423629280594,-0.7669579803946931,2.6245998764038134,6.992970149980467,-31.53904242818013,0.6280421912666839,1,1.2300004959106445,1.2300004959106445,2.5925002098083496,1.4099998474121094,0.30000114440917613,1,-0.07824263438209045,1.291665673254973,25.20000076293945,1.368418410881914,25.04999923706055,-1.2522510138153824,25.40999984741211,-0.07824263438209045
3444,2006-01-18,23.93000030517578,24.309999465942386,23.71999931335449,23.88999938964844,8709000.0,0.0012552588754959348,-2.105255232645665,-0.400007629365392,40.89458222096823,50.03024056446435,1.566616688979373,1.3147991866978934,1.7809256011995913,1.0614499460601365,12.44115298315354,0.5900001525878977,-0.17022993138786902,-1.2794995307922363,-2.6630340519398104,0.1040349903553377,-1.9712667913660233,-0.5877322702184493,2.4816152404785186,8.518505174921724,-33.44637923669835,0.6917672605737863,1,1.1999998092651367,1.1999998092651367,2.562499523162842,1.3799991607666016,0.3699989318847692,2,-0.05516087246094692,-1.480005188008051,23.899999618530273,1.291665673254973,25.20000076293945,1.368418410881914,25.04999923706055,-0.05516087246094692
3445,2006-01-19,23.95000076293945,24.34000015258789,23.8700008392334,24.04999923706055,6375600.0,0.000835790117367452,-2.6154026732397258,-2.499904634751496,42.92847227555663,48.50636293449564,1.4901141704368754,1.2269664305561392,1.745328594097117,1.0100289014549908,13.134760047601922,0.4699993133544922,-0.045346400235182216,-1.1764990806579618,-2.654794968940788,0.30179680762486427,-1.915647024799373,-0.43735113651655055,2.3531501914062574,14.534889523439853,-31.157095331923024,0.7391479441414122,1,1.1799993515014684,1.1799993515014684,2.5424990653991735,1.3599987030029332,0.9799995422363317,3,0.026304765791133944,-2.105255232645665,23.93000030517578,-1.480005188008051,23.899999618530273,1.291665673254973,25.20000076293945,0.026304765791133944
3446,2006-01-20,23.59000015258789,24.020000457763672,23.04999923706055,23.899999618530273,11474600.0,-0.015031340245659996,2.5272698268477707,3.1000419623099957,40.887493459554705,46.63527626162027,1.66810390689081,1.5423952407455879,2.0839383031449508,1.3417850591186387,13.974826153149367,0.9700012207031214,0.0630669619373947,-1.4579997062683105,-3.087782906662923,0.17178349412630212,-2.272891306465617,-0.6431081060710042,2.6090247941015647,23.580816578101196,-24.64164169597188,0.814891600197306,1,1.2149991989135778,1.2149991989135778,2.9024996757507324,1.7199993133544922,0.8299999237060547,4,0.036456151114404145,-2.6154026732397258,23.95000076293945,-2.105255232645665,23.93000030517578,-1.480005188008051,23.899999618530273,0.036456151114404145
3447,2006-01-23,23.34000015258789,23.75,23.28000068664551,23.59000015258789,6191200.0,-0.010597710825897333,-1.5405441629808632,0.8064530022334476,40.887493459554705,45.33787565639565,1.6354650800331783,1.7215682378112156,2.3188727591756155,1.557009962474936,14.860290474899845,0.46999931335448863,0.03247833945953005,-1.6069996833801277,-3.397784075855352,0.1837847090950966,-2.50239187961774,-0.7116074871425155,2.670083251523831,22.48067517136533,-28.760966342776246,0.8953921962376123,1,1.4649991989135778,1.4649991989135778,3.09999942779541,1.9699993133544922,0.6599998474121094,0,0.044130277631180936,2.5272698268477707,23.59000015258789,-2.6154026732397258,23.95000076293945,-2.105255232645665,23.93000030517578,0.044130277631180936
3448,2006-01-24,24.0,24.0,23.28000068664551,23.45000076293945,8389400.0,0.028277628238958297,1.6181829531346321,-2.1999969482422017,46.685888546079454,44.04900792899054,0.7607428571945789,1.0035461134894135,1.631823239846895,0.8646021461470816,15.552847518846663,0.7199993133544886,-0.08671201450947663,-0.8774998664855964,-2.7034399523293295,0.9484402193581367,-1.790469909407463,0.03547017643627015,1.83247835408865,73.64341772975396,18.082592818536014,0.9129700429218658,1,0.7249994277954102,0.8049993515014684,2.4375,1.3099994659423828,-0.20000076293944957,1,0.0054166316986083984,-1.5405441629808632,23.34000015258789,2.5272698268477707,23.59000015258789,-2.6154026732397258,23.95000076293945,0.0054166316986083984
3449,2006-01-25,23.540000915527344,23.899999618530273,23.399999618530273,23.88999938964844,20330800.0,-0.019166628519693973,1.7027105048817957,-0.6363617447755938,36.48857091356681,42.31113015332148,0.8491423366855138,1.3517026409960238,2.056613072574912,1.2847185952161055,16.983442231803306,0.6000003814697266,-0.2676020293024095,-1.222498989105226,-3.082593412556033,0.637595434345581,-2.1525462008306313,-0.29245177737982075,2.125528691539621,37.984599279643554,-12.104206476151482,0.930047211725404,1,0.6949987411499023,1.2649984359741246,2.8749990463256836,1.769998550415039,-0.010000228881832385,2,0.028037375605060477,1.6181829531346321,24.0,-1.5405441629808632,23.34000015258789,2.5272698268477707,23.59000015258789,0.028037375605060477
3450,2006-01-26,23.149999618530273,23.82999992370605,23.13999938964844,23.54999923706055,10158800.0,-0.016567599058155524,-2.285716231988069,1.1428610354223419,28.683392327561393,40.228228324169216,0.9888358913212016,1.6764390423191884,2.422911002423831,1.6390303702701843,18.165240301950426,0.6900005340576101,-0.4225286071583625,-1.5165002822875984,-3.50361930459043,0.4706187400152331,-2.510059793439016,-0.5229407711361809,2.358598166336307,10.309304703476155,-32.21614549333036,0.9935595111514166,1,1.0450000762939453,1.654999732971195,3.082500457763672,2.1599998474121094,0.4500007629394567,3,0.04967601025832269,1.7027105048817957,23.540000915527344,1.6181829531346321,24.0,-1.5405441629808632,23.34000015258789,0.04967601025832269
3451,2006-01-27,21.6299991607666,22.100000381469727,21.440000534057614,22.0,30974900.0,-0.06565876815596128,1.3157824290184,0.9250029802350728,19.389132225501513,36.99865445375694,2.2045206675276603,3.106021614550375,3.914919158747125,3.1158966466102314,19.39987280592468,1.7099990844726598,-0.7236118972474976,-2.8780007362365723,-5.282212794015646,-0.47378867845749895,-4.080106765126111,-1.6758947073470338,3.7310827112316183,7.421822904132743,-26.793956890598952,1.2021060288895367,1,1.2600011825561523,2.3700008392333984,4.4800004959106445,3.6800003051757812,1.7000007629394496,4,0.15256593954912678,-2.285716231988069,23.149999618530273,1.7027105048817957,23.540000915527344,1.6181829531346321,24.0,0.15256593954912678
3452,2006-01-30,20.899999618530273,21.81999969482422,20.63999938964844,21.690000534057614,23029900.0,-0.03374940224502787,1.2476212620480875,2.135132766628682,18.481036862988148,35.036229143481286,2.52606260260767,3.7245470252877233,4.605932342417006,3.800154935356808,20.444781750880807,1.1800003051757777,-0.9534583747790641,-3.4160002708435044,-6.306371989732789,-0.5256285519542203,-4.8611861302881465,-1.9708144113988624,4.1473957464326965,7.738100644411144,-19.937210981010644,1.4451858594446423,1,1.5900001525878906,2.6999998092651403,5.147500038146973,4.409999847412109,2.059999465942383,0,0.16842107760819203,1.3157824290184,21.6299991607666,-2.285716231988069,23.149999618530273,1.7027105048817957,23.540000915527344,0.16842107760819203
3453,2006-01-31,21.8700008392334,21.959999084472656,20.56999969482422,20.799999237060547,21375800.0,0.046411542507546644,1.2240024169958756,-1.3544308381701124,22.12820279229166,32.951075873628334,1.3832916052640023,2.6859057608586063,3.6099914790498886,2.8207245184377427,21.100154773706397,1.3899993896484375,-1.1216940292144848,-2.3149991035461426,-5.402907503902977,0.7729092968106919,-3.858953303724558,-0.7710449033677271,2.736654928198117,39.039074300109,19.17993394020924,1.543954200178417,1,0.5849990844726562,1.6949987411499023,4.189999103546143,3.4399986267089844,0.639999389648441,1,0.09739364787519889,1.2476212620480875,20.899999618530273,1.3157824290184,21.6299991607666,-2.285716231988069,23.149999618530273,0.09739364787519889
3454,2006-02-01,21.88999938964844,22.3700008392334,21.530000686645508,21.950000762939453,11453100.0,0.0009144284246742629,-1.153849915880903,-0.056075965838899046,25.62328252885719,31.02827701288395,1.166117043894264,2.5966277119042616,3.5334471885844643,2.7766275572966954,21.264008709434748,0.8400001525878906,-1.330556498719531,-2.166500568389889,-5.415897434274328,1.0828962974945497,-3.79119900133211,-0.5418021354476679,2.232257649070199,40.49078534196843,19.607244550468742,1.62469843294222,2,0.40500068664550426,1.6750001907348597,4.1700005531311,3.4200000762939418,0.7300014495849574,2,0.08725444955084516,1.2240024169958756,21.8700008392334,1.2476212620480875,20.899999618530273,1.3157824290184,21.6299991607666,0.08725444955084516
3455,2006-02-02,21.739999771118164,22.26000022888184,21.71999931335449,22.01000022888184,8777100.0,-0.0068524268027714275,-2.483861440964711,4.499904634751422,26.39088761315176,29.41754302995029,1.0836141140003086,2.5986950816605905,3.6188341452684725,2.9026892434911318,22.90553513739415,0.5400009155273509,-1.3542988994909706,-2.1380002021789544,-5.488127369308941,1.2121269649510324,-3.8130637857439496,-0.4629366186139592,1.9559863863331444,64.99996291268906,40.37166633311617,1.6750635835649936,2,0.5450000762939453,1.8249998092651367,4.255000114440918,3.5699996948242188,1.0200004577636754,3,0.08233674951116532,-1.153849915880903,21.88999938964844,1.2240024169958756,21.8700008392334,1.2476212620480875,20.899999618530273,0.08233674951116532
3456,2006-02-03,21.799999237060547,21.950000762939453,21.309999465942386,21.700000762939453,7259600.0,0.0027598650678042347,2.1999942779759114,-0.37036409104394885,25.433522028492263,27.70043509316557,0.8303175917702141,2.338018837457703,3.488428980940647,2.8198157369593346,25.477771397339733,0.6400012969970668,-1.4394518717903537,-1.8745006561279283,-5.209567802253861,1.4605664899980049,-3.542034229190893,-0.20696708306496348,1.520868544875512,68.33326445689872,41.72197053777475,1.667533573062966,2,0.4850006103515625,1.765000343322754,4.15000057220459,3.510000228881836,1.1500015258789027,4,0.08256886272496455,-2.483861440964711,21.739999771118164,-1.153849915880903,21.88999938964844,1.2240024169958756,21.8700008392334,0.08256886272496455
3457,2006-02-06,21.6200008392334,21.96999931335449,21.299999237060547,21.770000457763672,6588900.0,-0.008256807528742804,1.4363757425691257,-1.5000190737773709,30.3448355240441,25.884762535161645,0.8277197085547776,2.270564962123199,3.6038274969237705,2.9762998910841887,27.618233149260046,0.6700000762939418,-1.5626682596354726,-1.8234991073608384,-5.0485540921573815,1.4015558774357046,-3.43602659975911,-0.2109716149625669,1.3707627722492397,58.33335982426973,28.03258582737361,1.6125274923982715,2,0.6149988174438477,1.9449987411499023,4.184999465942383,3.6899986267089844,1.159999847412113,0,0.07909338659088072,2.1999942779759114,21.799999237060547,-2.483861440964711,21.739999771118164,-1.153849915880903,21.88999938964844,0.07909338659088072
3458,2006-02-07,22.26000022888184,22.280000686645508,21.520000457763672,21.549999237060547,12201000.0,0.029602190786553795,1.0266621229499233,-4.733351983011862,36.973474157798215,25.93864067340958,-0.09505053107920602,1.4181692745358099,2.8946946531292603,2.316588451999788,30.14267189951375,0.7600002288818359,-1.638190871382811,-1.0024997711181598,-4.053421181856589,2.048421639620269,-2.527960476487376,0.5229609342510564,0.4402717126017883,89.7195845194829,54.32278927523477,1.5254607053692149,2,-0.06000041961670277,1.3049993515014613,3.409999847412106,3.0499992370605433,0.2399997711181605,1,0.03144648914614945,1.4363757425691257,21.6200008392334,2.1999942779759114,21.799999237060547,-2.483861440964711,21.739999771118164,0.03144648914614945
3459,2006-02-08,22.229999542236328,23.36000061035156,22.049999237060547,22.36000061035156,13827100.0,-0.0013477397276298042,-4.34692606519216,-0.18309984015902914,36.60434804309545,26.818746864024476,-0.30219434041404725,1.1736172606279283,2.8450836395118984,2.332889369458897,32.17793599338101,1.310001373291012,-1.7057612464006873,-0.8200004577636726,-3.496376869016551,1.8563759534892057,-2.1581886633901135,0.5181877478627683,-1.6599998474121094,45.14561578616977,6.816225908027107,1.3381882056264391,2,-0.2649993896484375,1.3350000381469727,3.315000534057617,3.0799999237060547,0.3900012969970703,2,0.012595622690568131,1.0266621229499233,22.26000022888184,1.4363757425691257,21.6200008392334,2.1999942779759114,21.799999237060547,0.012595622690568131
3460,2006-02-09,21.96999931335449,22.489999771118164,21.729999542236328,22.350000381469727,10139500.0,-0.011695916969671871,1.3030315290581742,2.923061122685632,37.18353317746588,28.795902525353853,-0.2538776606963644,1.2255204332847889,3.0272570692827223,2.583606360859047,33.94924284425447,0.7600002288818359,-1.8864341488875311,-0.9080006599426298,-3.3801328238227413,1.5641315039374817,-2.1440667418826855,0.32806542199742594,-1.3441996002197243,32.52425386608188,-7.353861345144722,1.2360660819400564,2,-0.00499916076659801,1.5950002670288121,3.47500038146973,3.340000152587894,1.5300006866455114,3,0.029585869194078906,-4.34692606519216,22.229999542236328,1.0266621229499233,22.26000022888184,1.4363757425691257,21.6200008392334,0.029585869194078906
3461,2006-02-10,21.86000061035156,22.13999938964844,21.68000030517578,22.09000015258789,6688800.0,-0.0050067686136006095,1.7878899973412172,0.6052602519700885,38.02588687132303,30.967552526279952,-0.1204933917310953,1.1428746229521813,3.0539671274030837,2.687899081492329,35.5754865576241,0.4599990844726598,-1.9714016813697377,-0.8584994316101096,-3.145269857515494,1.428270994295275,-2.0018846445628,0.2848857813425809,-1.1795168792724589,27.184514561578492,-14.278993300945903,1.1433852129526918,2,0.10499954223633168,1.7049989700317418,3.58499908447266,3.8399991989135778,1.7099990844726598,4,0.04117107014645249,1.3030315290581742,21.96999931335449,-4.34692606519216,22.229999542236328,1.0266621229499233,22.26000022888184,0.04117107014645249
3462,2006-02-13,21.770000457763672,21.950000762939453,21.68000030517578,21.86000061035156,4641700.0,-0.004117115739935895,1.0,0.39130579005852595,30.124769911065187,31.85605998392145,0.11833917438819697,1.0147595022697473,3.056948495760274,2.776082789559908,37.03724515975433,0.2700004577636719,-1.9825818364876113,-0.7769995689392104,-2.7766219378728394,1.2226227999944186,-1.776810753406025,0.2228116155276041,-1.0359263890991244,13.586955394997382,-22.82260856333263,0.9998111844668153,2,0.5599994659423828,1.794999122619629,3.6874990463256836,3.929999351501465,1.6999988555908168,0,0.05420304457343095,1.7878899973412172,21.86000061035156,1.3030315290581742,21.96999931335449,-4.34692606519216,22.229999542236328,0.05420304457343095
3463,2006-02-14,22.030000686645508,22.030000686645508,21.38999938964844,21.75,8794600.0,0.011943051144452932,3.5714266251592037,-3.11111346585864,36.04435486287713,33.01395690992367,-0.13027846381562824,0.6403095049635397,2.704708960383307,2.5234237879788672,37.39941953875922,0.6400012969970668,-1.7562853191307823,-0.4234993934631355,-2.329427061444264,1.4824282745179929,-1.3764632274537014,0.5294644405274305,-1.2434080871472197,32.4873553514166,-3.5691848824069226,0.9529638339905644,2,0.2999992370605469,1.534998893737793,3.5199990272521973,3.909998893737793,1.4399986267089808,1,0.03404448373234281,1.0,21.770000457763672,1.7878899973412172,21.86000061035156,1.3030315290581742,21.96999931335449,0.03404448373234281
3464,2006-02-15,22.61000061035156,22.690000534057614,21.8799991607666,22.059999465942386,12628600.0,0.02632773062316085,1.281690821904941,1.9642849844346855,45.17857732821844,35.10147798937552,-0.6676122115652383,-0.04601094358088531,2.0163529688684214,1.9443126468166092,37.427039748362404,0.8100013732910121,-1.4222748529685347,0.2225005149841266,-1.5552556609808157,2.000256690949069,-0.6663775729983463,1.1113786029665995,-1.7719398506362047,93.84616513223047,52.280080173107564,0.8888780879824713,2,-0.28000068664550426,0.9549989700317418,2.9649991989135778,3.329998970031742,0.8799991607666051,2,-0.004865130799739936,3.5714266251592037,22.030000686645508,1.0,21.770000457763672,1.7878899973412172,21.86000061035156,-0.004865130799739936
3465,2006-02-16,24.57999992370605,24.739999771118164,23.5,23.59000015258789,28359800.0,0.0871295559564278,-1.1196575901874255,1.7999958385207497,74.38019004142568,40.53999665747923,-2.4500399044528116,-2.072658597499615,-0.009751767626571706,-0.022434680894704684,37.43978380267953,2.129999160766605,-1.1159234873173176,2.160999870300291,0.24938533832473198,4.07261440227585,1.2051926043125114,3.1168071362880703,-3.691500366977973,95.2238856957408,47.30064706227425,0.9558072659877799,2,-1.5600004196166957,-1.095000267028805,1.0449995994567907,1.3599996566772496,-1.1499996185302699,3,-0.0797395887126241,1.281690821904941,22.61000061035156,3.5714266251592037,22.030000686645508,1.0,21.770000457763672,-0.0797395887126241
3466,2006-02-17,24.45000076293945,24.60000038146973,24.03000068664551,24.59000015258789,8747400.0,-0.005288818599271994,6.125002980234765,-0.14141355759134974,82.56884747391558,46.342664651909395,-2.128434470137101,-1.9762502453522792,0.061796982697515546,0.12238825336308778,36.65371530747742,0.5699996948242188,-0.8634169425897724,1.9880006790161104,-0.06777555609044583,4.043776914122667,0.9601125614628323,3.0158887965693886,-3.4074411976357695,91.3433141744454,36.75326698513324,1.027888117553278,2,-1.3850011825561488,-1.4550008773803675,1.1524987220764196,1.4899988174438512,-0.9099998474121058,4,-0.03885483571760995,-1.1196575901874255,24.57999992370605,1.281690821904941,22.61000061035156,3.5714266251592037,22.030000686645508,-0.03885483571760995
3467,2006-02-21,24.3700008392334,24.5,24.04999923706055,24.45000076293945,7386100.0,-0.003271980417575815,4.000052982378022,0.5714305177111317,77.41231831015368,50.835869557726674,-1.8073905749536863,-1.9132205734954901,0.09829788933263117,0.2167375736411543,35.82516669403232,0.4500007629394496,-0.5962732518139617,1.8565007209777846,-0.33876036422137545,4.051761806176945,0.7588701783782064,2.954131263577363,-3.179543665697139,88.95525702231598,31.05978358200558,1.0976305425995796,2,-1.3050012588500977,-1.4150009155273438,1.0499987602233887,1.5699987411499023,-1.1200008392333984,1,-0.03282729244396465,6.125002980234765,24.45000076293945,-1.1196575901874255,24.57999992370605,1.281690821904941,22.61000061035156,-0.03282729244396465
3468,2006-02-22,24.1299991607666,24.399999618530273,23.989999771118164,24.34000015258789,7853100.0,-0.009848242519565953,1.4848481345548075,2.6250149011755215,73.4309752822618,54.92771702874516,-1.4239807846903183,-1.752849847356316,0.28498963252886256,0.47862067860633317,35.425152624693126,0.4099998474121094,-0.3142453261675371,1.6099990844726548,-0.6044798548253922,3.824478023770702,0.5027596148236313,2.7172385541216784,-2.7975602833270656,78.67131188211253,17.806978828756655,1.1072394696490235,2,-1.0649995803833008,-1.4749994277954102,1.1800003051757848,1.8100004196166992,-0.8099994659423828,2,-0.027351838805084516,4.000052982378022,24.3700008392334,6.125002980234765,24.45000076293945,-1.1196575901874255,24.57999992370605,-0.027351838805084516
3469,2006-02-23,24.20000076293945,24.56999969482422,23.93000030517578,24.15999984741211,5343700.0,0.002901019668772431,-1.55999755859375,-0.19047965050270332,76.17022968947137,59.259572196745765,-1.3244281515547023,-1.8665707421471218,0.15591193539071924,0.42633954050739575,35.06391415814703,0.6399993896484375,-0.06606054948279194,1.6470006942748974,-0.6496250330860853,3.94362642163588,0.498687830594406,2.7953135579553887,-2.73125944975277,56.45168485057276,-3.7288468282114096,1.148312863680491,2,-1.1350011825561488,-1.5450010299682582,0.9299993515014684,1.5599994659423864,-1.1500015258788991,3,-0.030165348205397846,1.4848481345548075,24.1299991607666,4.000052982378022,24.3700008392334,6.125002980234765,24.45000076293945,-0.030165348205397846
3470,2006-02-24,24.29999923706055,24.440000534057614,24.059999465942386,24.25,3416600.0,0.00413216822183915,1.3030239977805587,1.249952317375748,76.37131990194455,63.52017586681482,-1.183629880933747,-1.9773778813315595,0.006452687941109758,0.34450356807644056,34.414035372293775,0.38000106811522727,0.11656522016370019,1.6894991874694867,-0.7246389457908542,4.103637320729828,0.482430120839318,2.8965682540996553,-2.7004075855566114,55.223714888420346,-3.7633904649277525,1.20706906663017,2,-1.2349996566772496,-1.644999504089359,0.8300008773803675,1.4600009918212855,-1.6700000762939489,4,-0.03333331240220927,-1.55999755859375,24.20000076293945,1.4848481345548075,24.1299991607666,4.000052982378022,24.3700008392334,-0.03333331240220927
3471,2006-02-27,24.93000030517578,25.0,24.54999923706055,24.60000038146973,8361800.0,0.025925970695274803,-1.0930160349531108,6.600099183641788,81.8882382017269,69.27167234355501,-1.488932145711832,-2.474335465569819,-0.6580040065950179,-0.26348718356724277,32.600081867702194,0.7000007629394496,0.33640640208335526,2.154500198364257,-0.42303424025237746,4.732034636980892,0.8657329790559416,3.4432674176725726,-3.2047923288872724,93.45797058047587,32.96763095019152,1.2887672193083164,2,-1.7350006103515625,-2.145000457763672,0.19999980926513672,0.8299999237060547,-2.79000091552734,0,-0.06016847098427758,1.3030239977805587,24.29999923706055,-1.55999755859375,24.20000076293945,1.4848481345548075,24.1299991607666,-0.06016847098427758
3472,2006-02-28,24.420000076293945,24.85000038146973,24.25,24.85000038146973,9279900.0,-0.020457289315634397,1.7906974681073495,-1.3030315290581989,71.34386621724617,73.19384027181825,-0.6297201170167526,-1.7782776360538932,-0.17942463850548762,0.25604124840379683,30.09820911545407,0.6800003051757812,0.5771489995358152,1.468499946594239,-1.0498477102157544,3.9868476034042324,0.2093261181892423,2.7276737749992357,-2.498304578582747,45.79438419360129,-10.544309545624174,1.259173828404996,2,-0.9800004959106445,-1.635000228881836,0.3849992752075231,1.0149993896484375,-2.7299995422363317,1,-0.03603600155680886,-1.0930160349531108,24.93000030517578,1.3030239977805587,24.29999923706055,-1.55999755859375,24.20000076293945,-0.03603600155680886
3473,2006-03-01,24.0,24.3700008392334,23.85000038146973,24.3700008392334,8689300.0,-0.01719902026952347,1.8108069097413553,0.860466457302028,66.23853403654411,75.53383546163221,0.11075917537479896,-1.2548587593438825,0.19524444246667372,0.6860980716751044,27.528558568462724,0.5699996948242152,0.8291138659474342,0.9419999122619629,-1.5638972299191352,3.447897054443061,-0.31094865882858613,2.194948483352512,-1.8936062321514733,13.043449416267928,-42.864124257937156,1.2529485710905484,3,0.25,-1.2150001525878906,0.8049993515014684,1.4349994659423828,-2.0699996948242188,2,-0.03125,1.7906974681073495,24.420000076293945,-1.0930160349531108,24.93000030517578,1.3030239977805587,24.29999923706055,-0.03125
3474,2006-03-02,23.79999923706055,23.979999542236328,23.20000076293945,23.96999931335449,10746700.0,-0.008333365122477066,7.210490387993813,0.4594586235159896,66.97587646895015,74.71113395357936,0.5557567050743408,-0.9533052612367676,0.34407652559236723,0.8979687461817711,25.31955157921533,0.7999992370605504,1.1539404155494104,0.6464991569519078,-1.8172017156191842,3.110200029523,-0.58535127933364,1.8783495932374557,-1.5199890952829342,33.333262690761764,-24.47743715864774,1.2318504362855467,3,0.30000114440917613,-1.014999389648441,0.9650001525878871,1.6350002288818324,-2.2299995422363317,3,-0.020168048639635727,1.8108069097413553,24.0,1.7906974681073495,24.420000076293945,-1.0930160349531108,24.93000030517578,-0.020168048639635727
3475,2006-03-03,23.53000068664551,23.770000457763672,23.420000076293945,23.75,6225500.0,-0.011344477271856612,1.6923082566115248,1.294113027185349,65.04504263009242,72.7640445264879,0.7388472700229087,-0.5716365897235818,0.5596811003957498,1.1787070357352505,22.99116710737502,0.3799991607666051,1.4333732640154402,0.2870005607605002,-2.0889853894676733,2.6629865109886737,-0.9009924143535848,1.4749935358745851,-1.086791153374552,18.33333686546229,-41.560569095417264,1.1879929751140865,3,0.5699996948242152,-0.745000839233402,0.9899988174438441,1.9049987792968714,-2.0000000000000036,4,-0.02039955102327673,7.210490387993813,23.79999923706055,1.8108069097413553,24.0,1.7906974681073495,24.420000076293945,-0.02039955102327673
3476,2006-03-06,23.60000038146973,23.95000076293945,23.540000915527344,23.6299991607666,7789300.0,0.0029749125703999457,-4.466748048116735,0.1363585133037843,66.54610937142701,71.55668797774048,0.5985378605401337,-0.5268840731756441,0.44948643567462554,1.1167697453413794,20.293532828442622,0.4200000762939382,1.631560572734113,0.26700019836426137,-2.013277544683426,2.5472779414119486,-0.873138673159584,1.4071390698881068,-1.0033834201950285,24.242406727740693,-39.79432237018663,1.1401388715238436,3,0.49999999999999645,-0.8150005340576207,0.8999991416931117,1.8349990844726527,-2.239999771118171,0,-0.04110174597559557,1.6923082566115248,23.53000068664551,7.210490387993813,23.79999923706055,1.8108069097413553,24.0,-0.04110174597559557
3477,2006-03-07,23.32999992370605,23.79999923706055,23.29999923706055,23.59000015258789,5818900.0,-0.011440697177940606,-2.1249843538591526,8.667026958292091,61.7328431608824,70.25689551980943,0.7884097702738408,-0.12881040963866397,0.6688781526109757,1.3986135770275965,17.485844866926943,0.5,1.4628083082059113,-0.08850021362304972,-2.221837292465988,2.0448368652198887,-1.1551687530445172,0.9781683257984177,-0.5891799801078328,11.111038657226615,-54.56531320554916,1.0666685394214692,3,0.7700004577636754,-0.5450000762939418,0.11500024795532582,1.3000001907348668,-1.1700000762939418,1,-0.05100730981350876,-4.466748048116735,23.60000038146973,1.6923082566115248,23.53000068664551,7.210490387993813,23.79999923706055,-0.05100730981350876
3478,2006-03-08,22.959999084472656,23.29999923706055,22.76000022888184,23.290000915527344,10731300.0,-0.015859444511074794,2.085722070844624,1.2692366944209927,53.283286621796904,67.71390184562338,1.0895729549728586,0.31233504118297617,0.9819602680547916,1.7782668144829543,15.330548569454491,0.5699996948242116,1.2452900669195053,-0.49350099563598704,-2.568994846546545,1.5819928552745708,-1.5312479210912677,0.5442459298192937,2.0400009155273438,16.393358045497862,-43.8310681676501,1.0377469254552794,3,0.9200010299682617,-0.17499923706054688,0.08500051498413086,1.2700004577636719,-1.4099998474121094,2,-0.055313527920561434,-2.1249843538591526,23.32999992370605,-4.466748048116735,23.60000038146973,1.6923082566115248,23.53000068664551,-0.055313527920561434
3479,2006-03-09,22.51000022888184,23.459999084472656,22.51000022888184,22.959999084472656,12671700.0,-0.01959925407380092,-3.222227873640002,1.3636253294492888,22.834659465802446,61.76538401938538,1.4244286842361582,0.8267756152570662,1.3541307439646886,2.222306282876854,14.887021026696306,0.9499988555908168,1.074671033633706,-0.9574998855590771,-3.0017870900394783,1.0867873189213242,-1.979643487799276,0.06464371668112179,2.445199775695798,0.0,-53.49230395977922,1.0221436022402002,3,1.2449998855590785,0.639999389648434,0.49999952316283824,1.6849994659423793,-1.0300006866455114,3,-0.025766322425971322,2.085722070844624,22.959999084472656,-2.1249843538591526,23.32999992370605,-4.466748048116735,23.60000038146973,-0.025766322425971322
3480,2006-03-10,22.6200008392334,22.76000022888184,22.489999771118164,22.57999992370605,10453800.0,0.004886744079656724,-1.4545359966708604,-0.088891149455989,25.85753877727467,55.53975075000181,1.1745785453251258,0.8094702712838604,1.1907985320470402,2.1139509561457643,14.132740996800885,0.2700004577636754,0.9292351113341404,-0.8799993515014641,-2.8431007967956425,1.0831020937927143,-1.8615500741485533,0.10155137114562507,2.237391174316407,8.904176698747573,-38.15612262553596,0.9815507226470884,3,1.0499992370605469,0.529998779296875,0.3099989891052246,1.5749988555908203,-0.8800010681152344,4,-0.046419147013823214,-3.222227873640002,22.51000022888184,2.085722070844624,22.959999084472656,-2.1249843538591526,23.32999992370605,-0.046419147013823214
3481,2006-03-13,22.76000022888184,23.01000022888184,22.729999542236328,23.0,6946600.0,0.006189185873309855,1.153849539669117,-5.999856952126024,29.090913594681254,50.844978236383476,0.7759983651880589,0.7803633575293389,1.006699017332302,1.9810581307309754,13.164489716633918,0.38999938964844105,0.7571813289774951,-0.7849999427795389,-2.627360896936988,1.0573610113779104,-1.7061804198582635,0.13618053429918575,1.9553482501220678,20.610730369225205,-20.27644815924145,0.9211804770787244,3,0.6700000762939418,0.38999938964843395,0.1649994850158656,1.4349994659423793,-0.9699993133544957,0,-0.05404215860575845,-1.4545359966708604,22.6200008392334,-3.222227873640002,22.51000022888184,2.085722070844624,22.959999084472656,-0.05404215860575845
3482,2006-03-14,22.95000076293945,23.04999923706055,22.65999984741211,22.75,9363200.0,0.008348002291164391,-1.0526225969984626,-0.8333373069801054,34.473709967650294,47.315553339839724,0.3973337199593594,0.720224449035225,0.7758311900172821,1.8092407671403699,12.173886402696443,0.38999938964844105,0.5670358103283206,-0.6539994239807179,-2.3245918957325173,1.0165930477710816,-1.4892956598566194,0.18129681189518365,1.631826793591312,47.422816231744626,10.847662322320758,0.8352962358759003,3,0.2849988937377965,0.19999885559082387,-0.025001049041744494,1.2449989318847692,-0.6900005340576101,1,-0.06928105009719587,1.153849539669117,22.76000022888184,-1.4545359966708604,22.6200008392334,-3.222227873640002,22.51000022888184,-0.06928105009719587
3483,2006-03-15,22.78000068664551,22.959999084472656,22.54999923706055,22.95000076293945,10295500.0,-0.00740741048551341,3.315862387439353,-0.8499971389879443,31.794869036050386,43.40655251396198,0.42027394978925514,1.000594589229486,0.9102054425318933,1.9841657143765339,10.897585724118283,0.4099998474121058,0.25686032217426913,-0.8614995002746539,-2.4127334390804194,0.6897344385311115,-1.6371164696775367,-0.08588253087177122,1.6763172027604938,29.89702276432073,-3.9918779198651535,0.7756169694028819,3,0.43999958038329723,0.4149990081787074,0.11999893188476207,1.4149990081787074,-0.2900009155273473,2,-0.027216892912425128,-1.0526225969984626,22.95000076293945,1.153849539669117,22.76000022888184,-1.4545359966708604,22.6200008392334,-0.027216892912425128
3484,2006-03-16,22.5,22.8799991607666,22.5,22.85000038146973,8428800.0,-0.012291513529657516,-1.171421409147634,2.058824849375731,27.94119572006106,39.28390285729182,0.554822640767064,1.340668538931837,1.1515593054136701,2.2673534047516952,10.589351020963433,0.37999916076660156,0.028100350373104988,-1.136000156402588,-2.7033296501830577,0.4313293373778819,-1.9196649032928228,-0.352335409512353,1.8383388023087335,1.7857568605011451,-28.189766503192896,0.7836647468902348,3,0.7200002670288086,0.6949996948242188,0.38249969482421875,1.6949996948242188,-0.42000007629394887,3,-0.042222256130642344,3.315862387439353,22.78000068664551,-1.0526225969984626,22.95000076293945,1.153849539669117,22.76000022888184,-0.042222256130642344
3485,2006-03-17,22.6200008392334,22.71999931335449,22.51000022888184,22.649999618530273,10355300.0,0.0053333706325955355,1.470604075038167,0.08571070457381616,17.647080822926938,33.85067746301404,0.32649825472512006,1.1239248419748975,0.9661070036342636,2.1488746571479,10.477859746550852,0.21999931335448863,-0.158697974731556,-0.9179993629455581,-2.4819025438305076,0.6459038179393914,-1.6999509533880328,-0.1360477725030833,1.6074376212038999,21.818364671692684,-0.1218075089909938,0.7819515904424741,3,0.524998664855957,0.5749988555908203,0.14499902725219727,1.5749988555908203,-0.1800003051757848,4,-0.050397933452760446,-1.171421409147634,22.5,3.315862387439353,22.78000068664551,-1.0526225969984626,22.95000076293945,-0.050397933452760446
3486,2006-03-20,23.5,23.59000015258789,22.649999618530273,22.70000076293945,15758200.0,0.03890358656575654,-1.0888865341414826,-26.667726347914666,38.324873710784956,31.249791968558768,-0.6360669417790774,0.1782434472553902,0.011479299994874737,1.2633951560919883,10.126588115692561,0.9699993133544922,-0.32561344430547123,0.009499835968018289,-1.494326261633045,1.5133259335690816,-0.7424132128325134,0.76141288476855,0.6231921390781494,91.74310642303936,69.81219884884953,0.7519130488005317,3,-0.46000003814697266,-0.30500030517578125,-0.7350001335144043,0.6949996948242188,-0.44000053405761363,0,-0.07489362676092914,1.470604075038167,22.6200008392334,-1.171421409147634,22.5,3.315862387439353,22.78000068664551,-0.07489362676092914
3487,2006-03-21,23.56999969482422,23.790000915527344,23.399999618530273,23.59000015258789,12107300.0,0.0029787104180518664,-1.1666701987877761,-0.02500059604701608,44.011138065470384,30.219553240078046,-0.7469972313879651,0.04768131165536715,-0.1458022103937573,1.1930566607267217,9.849910257498543,0.3900012969970703,-0.47010640789089564,0.11949958801269389,-1.3273037902073455,1.5663029662327332,-0.6039021010973258,0.8429012771227136,0.45520090217633324,82.94565390961836,57.41652611166215,0.7234016891100193,3,-0.42999935150146484,-0.375,-0.804999828338623,0.625,-0.2700004577636683,1,-0.07551967765564915,-1.0888865341414826,23.5,1.470604075038167,22.6200008392334,-1.171421409147634,22.5,-0.07551967765564915
3488,2006-03-22,23.46999931335449,23.61000061035156,23.399999618530273,23.56999969482422,7683800.0,-0.004242697614106894,1.3333156729149753,4.999904634751275,45.27220708670229,32.712614086844695,-0.6336840819038478,0.10087273055478008,-0.12443954834688853,1.2924526550292086,9.633827067425438,0.2100009918212855,-0.6412397911568988,0.052499198913569245,-1.358716875193636,1.4637152730207745,-0.6531088381400316,0.7581072359671701,0.46308923409312186,75.19369185547899,48.559363726088975,0.7056080370536022,3,-0.32999897003173473,-0.2749996185302699,-0.5224995613098109,0.7250003814697301,-0.22999954223632457,2,-0.05155513932137856,-1.1666701987877761,23.56999969482422,-1.0888865341414826,23.5,1.470604075038167,22.6200008392334,-0.05155513932137856
3489,2006-03-23,23.46999931335449,23.60000038146973,23.20000076293945,23.540000915527344,9867600.0,0.0,3.2105104652912893,0.7000133513895088,49.06830201017873,35.29158777938959,-0.5399712498111278,0.04572297287092297,-0.22404137215093556,1.292640477258228,9.121306921032089,0.39999961853028054,-0.7677406420839219,0.08899927139281871,-1.2739368110026952,1.4519353537883326,-0.5924687698049382,0.7704673125905757,0.3765039075133565,74.99988824135066,45.36098437165847,0.6814680411977574,3,-0.32499885559081676,-0.029999732971187854,-0.5224995613098109,0.7250003814697301,-1.1899986267089808,3,-0.041755414184384,1.3333156729149753,23.46999931335449,-1.1666701987877761,23.56999969482422,-1.0888865341414826,23.5,-0.041755414184384
3490,2006-03-24,23.489999771118164,23.959999084472656,23.45000076293945,23.60000038146973,8719600.0,0.000852171212135211,-4.368442186841044,1.5714013242145701,48.264975685832745,37.42203912285086,-0.47336344472187264,-0.04012948619409684,-0.3109702547566542,1.267996242641562,8.759563296258754,0.5099983215332067,-0.8109698775293097,0.149499702453614,-1.1448679827137909,1.4438673876210188,-0.49768414013008666,0.7966835450373146,-1.0,64.12217519368333,32.40438071361094,0.6471838425837022,3,-0.26000022888183594,0.25500011444091797,-0.5425000190734863,0.7049999237060547,-1.4200000762939453,4,-0.06002553687317447,3.2105104652912893,23.46999931335449,1.3333156729149753,23.46999931335449,-1.1666701987877761,23.56999969482422,-0.06002553687317447
3491,2006-03-27,23.43000030517578,23.70000076293945,23.3799991607666,23.60000038146973,6483400.0,-0.0025542557057047777,-1.3703614747207615,1.5454466638923392,51.689195066928,39.33487080054838,-0.3445644274422932,-0.1035786705875239,-0.30837066055574525,1.3144932934370885,7.769514288406013,0.320001602172848,-0.6676211853664071,0.16450023651123047,-0.8945053433550925,1.2235058163775534,-0.365002553421931,0.6940030264443919,-0.9106005477905263,30.26316449914453,-3.8934801206851546,0.5295027899331616,3,-0.20000076293945312,0.3149995803833008,-0.17750072479248047,0.7649993896484375,-1.7700004577636719,0,-0.04225351080765771,-4.368442186841044,23.489999771118164,3.2105104652912893,23.46999931335449,1.3333156729149753,23.46999931335449,-0.04225351080765771
3492,2006-03-28,23.540000915527344,23.65999984741211,23.3700008392334,23.43000030517578,6330300.0,0.004694861669603201,-1.5217355248536315,-0.6470621234390467,60.74077161413928,42.55108219811382,-0.40462262948275196,-0.2981744709265506,-0.4805121243135453,1.1887784204351917,7.147488343985817,0.28999900817871094,-0.5350476694789705,0.31850080490112376,-0.6026942321718778,1.2396958419741253,-0.1420967136353788,0.7790983234376263,-0.9917891716003417,44.736960984595875,7.989136743345888,0.4605975185365008,3,-0.3100013732910156,0.20499897003173828,-0.5100011825561523,0.6099987030029297,-1.6800003051757848,1,-0.020390884915741037,-1.3703614747207615,23.43000030517578,-4.368442186841044,23.489999771118164,3.2105104652912893,23.46999931335449,-0.020390884915741037
3493,2006-03-29,23.25,23.899999618530273,23.1200008392334,23.520000457763672,9012300.0,-0.012319494657965557,-1.94339839926297,-2.454535996670828,64.56690843910715,46.62060583356338,-0.0457524992858751,-0.07087648885521247,-0.21539377362922352,1.4612191978377567,6.882340977163953,0.779998779296875,-0.4253039839246,0.06599988937377788,-0.7797295153410921,0.9117292940886479,-0.35686481298365536,0.4888645917312111,-0.673552509262084,15.476122897086972,-24.849323274582616,0.4228647023574349,3,-0.015000343322753906,0.49499988555908203,-0.24000024795532227,0.5349998474121094,-1.3400001525878906,2,0.0021505048198087184,-1.5217355248536315,23.540000915527344,-1.3703614747207615,23.43000030517578,-4.368442186841044,23.489999771118164,0.0021505048198087184
3494,2006-03-30,23.31999969482422,23.459999084472656,23.0,23.0,7110400.0,0.003010739562331999,-1.874997019764919,-1.1851820455219768,63.999966430689675,51.770926456648134,0.014300937001021197,-0.18833645328995985,-0.3109428150805016,1.3686189778486053,7.194794960917032,0.45999908447265625,-0.34872298667864143,0.15999956130981374,-0.638023991779324,0.9580231143989515,-0.23901221523475513,0.5590113378543826,-0.7158811722116063,33.33333333333333,-10.513669367530923,0.39901177654456954,3,-0.015000343322753906,0.4250001907348633,-0.46000003814697266,0.24499988555908203,-1.3899993896484375,3,-0.003430528505701913,-1.94339839926297,23.25,-1.5217355248536315,23.540000915527344,-1.3703614747207615,23.43000030517578,-0.003430528505701913
3495,2006-03-31,23.04999923706055,23.31999969482422,23.01000022888184,23.31999969482422,9462400.0,-0.01157806437808806,1.2962884471382492,-0.8437522351762996,55.51328289139222,53.68074969893783,0.39304389812608775,0.04622992481910515,-0.07080067821280522,1.6151774768128497,7.524134346204887,0.30999946594237926,-0.2452990714950367,-0.0860008239746044,-0.8658357966554924,0.6938341487062836,-0.4759183103150484,0.3039166623658396,-0.4187631032107362,5.555473139222069,-39.52756150136979,0.38991748634044426,3,0.4300003051757777,0.6950006484985316,-0.18999958038330433,0.5150003433227504,-1.6899986267089915,4,-0.03340557813021583,-1.874997019764919,23.31999969482422,-1.94339839926297,23.25,-1.5217355248536315,23.540000915527344,-0.03340557813021583
3496,2006-04-03,22.6299991607666,23.25,22.61000061035156,22.979999542236328,8440200.0,-0.01822126204753438,-2.282069339906351,1.2962955113805112,44.4055713204377,53.724575616156415,0.7561761945416379,0.41090103152367163,0.3254506969800204,2.008416626390133,8.00499017911293,0.639999389648441,-0.09935397907316812,-0.457500839233397,-1.236484356689978,0.3214826782231839,-0.8469925979616875,-0.06800908050510657,1.3299999237060547,1.5502764179080708,-41.45072432657254,0.3894917587282912,4,0.6550006866455078,1.1150007247924805,0.23000049591064453,0.9350004196166992,-1.619998931884762,0,-0.024745889823683642,1.2962884471382492,23.04999923706055,-1.874997019764919,23.31999969482422,-1.94339839926297,23.25,-0.024745889823683642
3497,2006-04-04,22.13999938964844,22.75,22.100000381469727,22.54999923706055,13678600.0,-0.0216526641312329,-1.6530712339431302,1.171426858709217,39.93709352659522,53.131785220588974,1.1421028234573534,0.850798747806639,0.7935777603499652,2.4733246267029827,8.779065068307645,0.6499996185302734,0.06651063445120187,-0.8880005836486795,-1.7646591803782279,-0.01134198691913113,-1.3263298820134537,-0.4496712852839053,1.7929997253417937,2.2221680629172975,-40.683393948876336,0.4383292983647751,4,0.8900003433227504,1.3350009918212855,0.850000381469723,1.4250001907348597,-0.8699989318847692,1,-0.02168019672397803,-2.282069339906351,22.6299991607666,1.2962884471382492,23.04999923706055,-1.874997019764919,23.31999969482422,-0.02168019672397803
3498,2006-04-05,21.690000534057614,22.0,21.5,21.75,26493900.0,-0.02032515212268815,-1.2727245141685488,0.1463402152978808,37.91045710885834,51.89202467599782,1.4673649692699229,1.2656654359899342,1.1947468913167683,2.8857799581586114,9.220274207623596,0.639999389648441,0.07143686938102434,-1.274499511718755,-2.336324402120642,-0.21267462131686798,-1.8054119569196985,-0.7435870665178115,2.1696786315918004,9.693909326938991,-36.82622878239387,0.5309124452009438,4,1.0399990081787145,1.2449998855590856,1.4224991798400914,1.8749990463256871,-0.9899997711181605,2,0.007837716556392538,-1.6530712339431302,22.13999938964844,-2.282069339906351,22.6299991607666,1.2962884471382492,23.04999923706055,0.007837716556392538
3499,2006-04-06,21.93000030517578,22.420000076293945,21.899999618530273,22.25,19487400.0,0.01106499609077094,-1.7368368217637906,5.333375719235466,40.0576272248512,50.9800970692221,1.1018106956210048,1.0329452380424726,0.9225288649310315,2.608133405056222,9.14051263734743,0.7299995422363317,0.040617075464709274,-1.0054997444152818,-2.1481920499248552,0.13719256109429168,-1.5768458971700703,-0.4341535916604933,1.7880981105346692,23.626394355923892,-24.943560682818678,0.571346152754787,4,0.7699995040893555,0.8099994659423828,1.5874996185302734,1.6349992752075195,-1.3600006103515625,3,-0.0009120135652233019,-1.2727245141685488,21.690000534057614,-1.6530712339431302,22.13999938964844,-2.282069339906351,22.6299991607666,-0.0009120135652233019
3500,2006-04-07,21.56999969482422,22.0,21.5,21.979999542236328,15261400.0,-0.016415896276417152,1.2222184546263721,1.2812507450587702,17.288138880807054,47.157757492986434,1.2972360846280786,1.3810565637890733,1.2580365418807382,2.9363145440604157,9.20092580367296,0.5,-0.005106055382167796,-1.3130002975463881,-2.603632003018376,-0.02236859207440034,-1.958316150282382,-0.6676844448103942,2.015012815943603,3.999982561383929,-37.493312552695386,0.6453158527359939,4,1.130000114440918,1.1599998474121094,1.8725004196166992,1.994999885559082,-0.6499996185302734,4,0.01668987554218404,-1.7368368217637906,21.93000030517578,-1.2727245141685488,21.690000534057614,-1.6530712339431302,22.13999938964844,0.01668987554218404
3501,2006-04-10,21.530000686645508,21.649999618530273,21.32999992370605,21.51000022888184,12519100.0,-0.0018543814902467481,1.4615520049298218,-0.048781622456471205,15.06851104661851,42.08306187437301,1.161523682675945,1.3957428109101926,1.321574488287336,2.9508043298762523,9.696538922618611,0.3199996948242223,-0.07756405004484179,-1.2914993286132805,-2.716985519492102,0.1339868622655409,-2.0042424240526913,-0.5787562331738698,1.9299110734762444,14.08456001364716,-21.249665210053447,0.7127430954394107,4,1.0849990844726562,1.1149988174438477,1.9124994277954102,2.034998893737793,-0.9300003051757812,0,-0.007895962418589031,1.2222184546263721,21.56999969482422,-1.7368368217637906,21.93000030517578,-1.2727245141685488,21.690000534057614,-0.007895962418589031
3502,2006-04-11,21.36000061035156,21.600000381469727,21.200000762939453,21.5,18261800.0,-0.007895962418589031,1.3529378765609397,-6.999809269503614,14.715738051480713,36.544042942414514,1.1060876758420726,1.5183637700852728,1.537157076629395,3.093089646597356,10.184421135787256,0.39999961853027344,-0.16336195274960374,-1.3819993972778342,-2.9477589893617164,0.1837601948060481,-2.1648791933197735,-0.5991196012358948,1.9295182028569364,13.11474897245414,-16.46793608688984,0.7828797960419405,4,0.9699993133544957,1.2199993133544957,2.082499504089359,2.204998970031742,-1.0699996948242152,1,-0.016385785181115664,1.4615520049298218,21.530000686645508,1.2222184546263721,21.56999969482422,-1.7368368217637906,21.93000030517578,-0.016385785181115664
3503,2006-04-12,22.15999984741211,22.18000030517578,21.299999237060547,21.299999237060547,20229100.0,0.03745314673225497,-1.046512659463104,-6.142888283378591,32.717680623194994,33.06823340824843,0.15110190941496526,0.7057164965452287,0.7617054024822352,2.2710236114667595,10.196140243176073,0.8800010681152344,-0.24930597667949073,-0.5510001182556152,-2.1379982649608316,1.035998028449601,-1.3444991916082216,0.24249895509699115,0.9205671607694832,78.68849383472659,52.58495040645583,0.7934990733526077,4,0.10000038146972656,0.4200000762939453,1.2825002670288086,1.4049997329711914,-2.010000228881836,2,-0.040162427607253526,1.3529378765609397,21.36000061035156,1.4615520049298218,21.530000686645508,1.2222184546263721,21.56999969482422,-0.040162427607253526
3504,2006-04-13,21.549999237060547,21.76000022888184,21.280000686645508,21.549999237060547,25923200.0,-0.02752710354475929,1.2857013106147774,0.0,27.853870938663988,29.99496541350085,0.5404591744008371,1.3079558133873341,1.3890267212399223,2.840177145138661,10.153289605380849,0.8799991607666016,-0.4007772264078824,-1.1135006904602065,-2.7818721903399926,0.5548708094195796,-1.9476864404000978,-0.27931494052031525,1.3425111465968307,35.71414669464112,13.824041375766967,0.8341857499398926,4,0.6750011444091797,1.0300006866455078,1.7825007438659668,2.015000343322754,-1.5900001525878906,3,-0.039443086042402764,-1.046512659463104,22.15999984741211,1.3529378765609397,21.36000061035156,1.4615520049298218,21.530000686645508,-0.039443086042402764
3505,2006-04-17,21.479999542236328,21.8700008392334,21.25,21.549999237060547,8555100.0,-0.0032482458144981186,-1.3396311970979444,-100.0,27.79042102445932,28.14883760283659,0.40715027175948393,1.3577847674052812,1.4807265132536607,2.865953289523489,10.040587355491116,0.6200008392333984,-0.557361845208284,-1.1265003204345696,-2.877004144816304,0.624003503947165,-2.0017522326254387,-0.25124840824370054,1.2432598793492566,28.5713173557129,7.420601931364747,0.8752519121908682,4,0.49500083923339844,1.1000003814697266,1.9725003242492676,2.0850000381469727,-1.9799995422363281,0,-0.04236498448814063,1.2857013106147774,21.549999237060547,-1.046512659463104,22.15999984741211,1.3529378765609397,21.36000061035156,-0.04236498448814063
3506,2006-04-18,21.739999771118164,21.959999084472656,21.43000030517578,21.75,16259000.0,0.012104293967539093,1.4651197863761571,0.14286103542234332,30.176194519354397,27.064293268698723,0.008523470660776411,1.0110038202375335,1.2439607578836913,2.560237691271624,10.535554082597873,0.529998779296875,-0.7258906230680751,-0.7785000801086426,-2.5167903568220176,0.9597901966047324,-1.6476452184653283,0.09064505824804314,0.8309337846028058,55.101965348519464,35.409014880886566,0.8691451383566874,4,0.07000064849853516,0.8400001525878906,1.6700000762939453,1.8249998092651367,-1.7099990844726562,1,-0.037718477619930635,-1.3396311970979444,21.479999542236328,1.2857013106147774,21.549999237060547,-1.046512659463104,22.15999984741211,-0.037718477619930635
3507,2006-04-19,21.790000915527344,21.8700008392334,21.65999984741211,21.739999771118164,11660900.0,0.002299960668610712,1.0,-5.0,33.02326344747566,26.521271750767315,-0.1076685266079842,0.8651699167392017,1.2240569233117427,2.4689783079968244,10.789154575681803,0.21000099182128906,-0.8623952348219888,-0.6394989967346199,-2.332797935403857,1.0537999419346171,-1.4861484660692383,0.20715047259999864,0.6438393609154751,58.06459551916782,36.27518586513648,0.8466494693346178,4,0.01999950408935547,0.7899990081787109,1.4999990463256836,1.774998664855957,-1.9000015258789027,2,-0.054612229649317445,1.4651197863761571,21.739999771118164,-1.3396311970979444,21.479999542236328,1.2857013106147774,21.549999237060547,-0.054612229649317445
3508,2006-04-20,22.26000022888184,22.54999923706055,21.8700008392334,21.979999542236328,21037700.0,0.021569494887885954,-1.7200039673003045,5.599885561701387,38.72340719103083,26.373025080342828,-0.5456962500940108,0.3160780811862871,0.7696046443821167,1.9547657592054186,10.884608371982294,0.7599983215332067,-0.9287784870644131,-0.10899972915649059,-1.7307192457150613,1.5127197874020801,-0.919859487435776,0.7018600291227948,-1.0599994659423864,77.69237089442971,54.99357574291924,0.8108597582792845,4,-0.3850002288818395,0.3199996948242152,0.9324994087219203,1.3049993515014613,-1.7900009155273509,3,-0.08849951900712327,1.0,21.790000915527344,1.4651197863761571,21.739999771118164,-1.3396311970979444,21.479999542236328,-0.08849951900712327
3509,2006-04-21,22.489999771118164,22.79999923706055,22.399999618530273,22.790000915527344,34046700.0,0.0103324141900909,1.50001490126419,-1.0714300311305645,43.99141938317299,29.340056247272376,-0.7687482088951292,0.009375701651844537,0.5591124572860693,1.6771304186871774,11.43504574921436,0.5399990081787109,-0.9373892082496376,0.16999979019164968,-1.36874876650921,1.7087483468925093,-0.5993744881587801,0.9393740685420795,-1.2629990386962895,80.00002461096203,52.855238954325635,0.7693742783504298,4,-0.48999977111816406,0.09000015258789062,0.7175002098083496,1.0749998092651367,-2.1700000762939453,4,-0.10404625061814976,-1.7200039673003045,22.26000022888184,1.0,21.790000915527344,1.4651197863761571,21.739999771118164,-0.10404625061814976
3510,2006-04-24,22.07999992370605,22.450000762939453,22.030000686645508,22.450000762939453,8807400.0,-0.01823031798953767,1.2702655332573831,1.2333314259919883,44.08602679805637,32.5642246640988,-0.31156089954147603,0.3249880357072925,0.9926394920594106,2.0398201421451496,11.29106811149796,0.45999908447265625,-0.911127634361204,-0.16950006484985636,-1.608512472059445,1.2695123423597323,-0.8890062684546507,0.550006138754938,-0.7900792510986285,47.44526462046479,16.358092993259987,0.719506203604794,4,-0.07999992370605113,0.5000000000000036,1.1275000572204625,1.4849996566772496,-1.3999996185302699,0,-0.09601453109414504,1.50001490126419,22.489999771118164,-1.7200039673003045,22.26000022888184,1.0,21.790000915527344,-0.09601453109414504
3511,2006-04-25,22.440000534057614,22.479999542236328,21.700000762939453,22.09000015258789,18392500.0,0.016304375525157955,2.6279148166055277,-0.9459448313546597,53.31859779447964,36.8534313022098,-0.5910593931451018,-0.11908949484667275,0.6643805167598593,1.6328451214242854,11.367202118703222,0.779998779296875,-0.8999793322163754,0.24000053405761435,-1.092176066092918,1.5721771342081468,-0.42608776601765186,0.9060888341328805,-1.0896767188720666,68.42114949605762,32.29134942802566,0.6660883000752669,4,-0.4150009155273402,0.13999938964844105,0.7299990653991735,1.1249990463256871,-1.9899997711181605,1,-0.13101606346200922,1.2702655332573831,22.07999992370605,1.50001490126419,22.489999771118164,-1.7200039673003045,22.26000022888184,-0.13101606346200922
3512,2006-04-26,23.059999465942386,23.07999992370605,22.54999923706055,22.57999992370605,26533400.0,0.02762918525531166,1.0384623849172876,1.3714257687969345,64.60553659955022,40.39652641069371,-1.0555569880766527,-0.818876987628613,0.08688352325622262,0.9685211542506593,11.491108555955746,0.6399993896484375,-0.764689104417652,0.8839995384216337,-0.36097143183158664,2.128970508674854,0.26151405329502353,1.5064850235482439,-1.6516886338818395,98.55069058501786,56.63652116823719,0.6224854851266101,4,-0.894999504089359,-0.4799995422363317,0.05750036239623668,0.5050001144409144,-2.3599987030029332,2,-0.13139630743582298,2.6279148166055277,22.440000534057614,1.2702655332573831,22.07999992370605,1.50001490126419,22.489999771118164,-0.13139630743582298
3513,2006-04-27,23.29999923706055,23.36000061035156,22.90999984741211,23.04999923706055,22468800.0,0.01040762257920358,1.4324185001134833,0.5208338300391725,64.60553659955019,44.48004481745885,-1.2480922301116557,-1.111949089585373,-0.11533106013752459,0.6819484963653295,12.186620584749496,0.4500007629394496,-0.6025146462320556,1.1214993476867718,-0.13271868931754582,2.3757173846910895,0.49439032918461123,1.7486083661889325,-1.7913870595012718,96.38545910805058,50.003415583259496,0.6271090185021594,4,-0.9949989318847692,-0.7199993133544957,-0.1324992179870641,0.26500034332275035,-2.920000076293949,3,-0.14635192957380982,1.0384623849172876,23.059999465942386,2.6279148166055277,22.440000534057614,1.2702655332573831,22.07999992370605,-0.14635192957380982
3514,2006-04-28,23.239999771118164,23.57999992370605,23.15999984741211,23.3799991607666,13939000.0,-0.002575084459528698,-1.8000076294139102,-0.55999755859375,69.02051291632026,49.061166138776734,-1.0316441476271905,-1.1154394793807825,-0.03616254856700607,0.6841747238496296,13.222557875491415,0.42000007629394176,-0.41079091284222,1.065499877929689,-0.17381138192890333,2.304811137788281,0.445844248000391,1.6851555078589868,-1.5832765189355023,81.9148774274321,28.925422778269123,0.6196556299292966,4,-0.7349996566772461,-0.6599998474121094,-0.07249975204467773,0.3249998092651367,-2.7099990844726562,4,-0.11919107078504076,1.4324185001134833,23.29999923706055,1.0384623849172876,23.059999465942386,2.6279148166055277,22.440000534057614,-0.11919107078504076
3515,2006-05-01,22.280000686645508,23.489999771118164,22.21999931335449,23.46999931335449,15503900.0,-0.041308050513223726,1.0650421632753122,8.500027247956378,57.06215013965675,52.04849454103255,0.06008793928860001,-0.22776199034293754,0.8687368500643444,1.595879495132074,13.998991642091003,1.2700004577636754,-0.3424749297033358,0.1440007209777825,-1.0267368173445561,1.3147382593001211,-0.44136804818338504,0.72936949013895,-0.4309497673105085,30.851073543540892,-25.94178493243902,0.5853687691611689,5,0.3399991989135742,0.2999992370605469,1.0124993324279785,1.284998893737793,-2.060001373291019,0,-0.08797131649085188,-1.8000076294139102,23.239999771118164,1.4324185001134833,23.29999923706055,1.0384623849172876,23.059999465942386,-0.08797131649085188
3516,2006-05-02,22.06999969482422,22.6200008392334,21.959999084472656,22.3799991607666,12226100.0,-0.009425537942068463,-1.4905694327984367,0.26050405352122685,56.635507354881035,54.67207719741093,0.35964240841573414,-0.06520916147648137,1.0242527926982454,1.7560344099762943,14.301884256502387,0.6600017547607422,-0.18786763622743052,-0.03800029754638601,-1.185548364025177,1.109547768932405,-0.6117743307857815,0.5357737356930095,1.5100002288818324,6.790157615203224,-53.2338964485768,0.5737740332393961,5,0.5700006484985352,0.48000049591064453,1.4175000190734863,1.494999885559082,-2.0799999237060547,1,-0.06298139596143337,1.0650421632753122,22.280000686645508,-1.8000076294139102,23.239999771118164,1.4324185001134833,23.29999923706055,-0.06298139596143337
3517,2006-05-03,21.65999984741211,22.0,21.600000381469727,22.0,10755900.0,-0.018577247534274366,1.3529378765609397,1.0967765752573386,44.959676489001225,55.36499600829651,0.8373149346269173,0.32357645744476926,1.3764590244181534,2.12176060386836,14.022591064236614,0.4699993133544922,-0.026823450821051864,-0.42400016784667827,-1.58868005371599,0.7406797180226334,-1.0063401107813341,0.15833977508797759,1.8876000595092748,3.030276758277226,-52.37602447217366,0.5823399429346551,5,0.9300003051757812,0.8900003433227539,1.8274998664855957,1.8249998092651367,-1.9500007629394531,2,-0.05586330069236933,-1.4905694327984367,22.06999969482422,1.0650421632753122,22.280000686645508,-1.8000076294139102,23.239999771118164,-0.05586330069236933
3518,2006-05-04,21.86000061035156,22.1200008392334,21.739999771118164,21.82999992370605,9500100.0,0.009233645630119636,-2.619040698994682,-0.08823727406343615,53.406609068920226,56.411128195601755,0.642134574942407,0.14436642911366349,1.1275342481408153,1.875165940428996,12.917902368584688,0.46000099182128906,0.12001259080507864,-0.2324994087219281,-1.3875133311279342,0.922514513684078,-0.8100063699249311,0.34500755248107495,1.6096953155517575,13.13132772688287,-42.91666551993998,0.5775069612030029,5,0.7299995422363317,0.6899995803833043,1.6274991035461461,1.134999275207523,-2.4500007629394496,3,-0.053064950367055386,1.3529378765609397,21.65999984741211,-1.4905694327984367,22.06999969482422,1.0650421632753122,22.280000686645508,-0.053064950367055386
3519,2006-05-05,21.90999984741211,22.18000030517578,21.700000762939453,21.90999984741211,11537700.0,0.002287247743116394,-1.2857220708446866,0.0,54.74614151267524,57.59558538611497,0.5601120090097673,0.09780657505390167,1.0259265799453559,1.7756760990113847,12.494069856571624,0.4799995422363281,0.25194624112913644,-0.18150014877319265,-1.3371409297158792,0.9741406321694939,-0.7593205392445377,0.3963202416981524,1.4849082567138652,16.402093441947958,-41.34020922967814,0.5778203904713437,5,0.6800003051757812,0.48000049591064453,1.5799999237060547,1.0450000762939453,-2.809999465942383,4,-0.06983115916480587,-2.619040698994682,21.86000061035156,1.3529378765609397,21.65999984741211,-1.4905694327984367,22.06999969482422,-0.06983115916480587
3520,2006-05-08,21.93000030517578,22.13999938964844,21.5,21.5,15695000.0,0.0009128460932432692,-1.9767392345771178,100.0,52.21445895086908,57.47290329238046,0.5773064377723003,0.11189629491375541,0.950262301142466,1.7105890326214492,11.659942534867032,0.639999389648441,0.33018291335963923,-0.17949972152710103,-1.3119206245995692,0.9529211815453671,-0.7457101730633369,0.3867107300091348,1.3931114900439425,38.39285562233163,-18.870329692818736,0.5662104515362343,5,0.6099996566772461,0.46000003814697266,1.5949993133544922,0.8549995422363281,-2.9300003051757812,0,-0.06383947100082143,-1.2857220708446866,21.90999984741211,-2.619040698994682,21.86000061035156,1.3529378765609397,21.65999984741211,-0.06383947100082143
3521,2006-05-09,21.36000061035156,22.059999465942386,21.270000457763672,21.959999084472656,14658700.0,-0.025991777788060277,-1.0256416526468264,-1.395344298362351,45.530140089078365,55.35341479121693,1.0929306691024152,0.704633945818653,1.4365171365400613,2.236041007709499,10.689142684016655,0.7899990081787145,0.3469339288998299,-0.7409994125366239,-1.8940983147480352,0.4120994896747874,-1.3175488636423296,-0.16444996143091828,1.8537244771549801,9.890128316376401,-45.31893949357671,0.576549451105705,5,1.0649995803833043,1.029999732971195,2.252499103546146,1.4249992370605504,-1.840000152587887,1,-0.05337084571264472,-1.9767392345771178,21.93000030517578,-1.2857220708446866,21.90999984741211,-2.619040698994682,21.86000061035156,-0.05337084571264472
3522,2006-05-10,21.01000022888184,21.520000457763672,21.01000022888184,21.26000022888184,12326000.0,-0.016385785181115664,-3.080001831054659,0.41666772630748833,36.67377008511904,52.24988517850235,1.2533624109746775,1.0825728071099192,1.713420333123043,2.543796339939707,9.629363693631664,0.5100002288818324,0.38434247656104503,-1.0734997749328592,-2.283184512429308,0.1361849625635898,-1.6783421436810855,-0.4686574061846329,2.0482268882452708,0.0,-50.20193369117355,0.6048423687482253,5,1.2849998474121058,1.2849998474121058,2.504999637603756,1.7749996185302699,-0.9200000762939489,2,-0.04854833158742711,-1.0256416526468264,21.36000061035156,-1.9767392345771178,21.93000030517578,-1.2857220708446866,21.90999984741211,-0.04854833158742711
3523,2006-05-11,21.270000457763672,21.76000022888184,20.59000015258789,21.040000915527344,16900200.0,0.012375070254612153,-1.0707946378235378,-0.9199981689453125,37.0762765801396,48.7005255855934,0.7544645195086375,0.7931421535649967,1.3953769684471062,2.2384826080594635,9.723977834440092,1.1700000762939489,0.3462114927048354,-0.7689995765686035,-2.0311761318473174,0.49317697871011035,-1.4000878542079604,-0.13791129892924658,1.5834039705389102,42.76731068666943,-3.5139524638171196,0.6310882776393567,5,0.7699995040893555,0.8149995803833008,1.982499599456787,1.5149993896484375,-1.5699996948242188,3,-0.07334279923447795,-3.080001831054659,21.01000022888184,-1.0256416526468264,21.36000061035156,-1.9767392345771178,21.93000030517578,-0.07334279923447795
3524,2006-05-12,20.700000762939453,21.270000457763672,20.61000061035156,21.200000762939453,15129600.0,-0.02679829255086663,1.0625014901175516,-2.1739173701756425,35.860661904808495,46.34480467061026,1.0351301189403372,1.3662451334278884,1.905960966315412,2.758116877155061,9.797966176156649,0.6599998474121129,0.17104158518952772,-1.296499347686769,-2.679467039059592,0.08646834368605383,-1.9879831933731786,-0.6050155020003594,1.8817951522773662,7.096817064256745,-37.42462094509837,0.6914838456864111,5,0.9049997329711914,1.3849992752075195,2.1324992179870605,2.0849990844726562,-1.5200004577636719,4,-0.06231888251119855,-1.0707946378235378,21.270000457763672,-3.080001831054659,21.01000022888184,-1.0256416526468264,21.36000061035156,-0.06231888251119855
3525,2006-05-15,20.56999969482422,20.690000534057614,20.100000381469727,20.549999237060547,17200900.0,-0.006280244605013863,3.5384254232812964,-0.04000091552734375,29.892462444712578,43.37335523614709,1.002480255581986,1.5015615992676388,1.9825148827094985,2.8369642448936006,10.259670230239031,0.6000003814697266,-0.04403983115111387,-1.381000423431395,-2.889682237820981,0.1276813909581911,-2.1353413306261864,-0.6266595162366038,1.7727807288771302,23.979568004795578,-16.79503709849968,0.7543409071947927,5,0.5700006484985352,1.2700004577636719,2.1500000953674316,2.2150001525878906,-1.4599990844726598,0,-0.07146326374153378,1.0625014901175516,20.700000762939453,-1.0707946378235378,21.270000457763672,-3.080001831054659,21.01000022888184,-0.07146326374153378
3526,2006-05-16,20.920000076293945,21.01000022888184,20.46999931335449,20.600000381469727,12858700.0,0.01701508928839668,1.1600036621093728,15.999618539004388,25.570789180545688,41.21903442409648,0.5276896024786453,1.1457207702890813,1.5797757754043147,2.444511304828591,10.698295391184374,0.5400009155273509,-0.2863211082204984,-0.9900000572204597,-2.565897051325493,0.5858969368845734,-1.7779485542729745,-0.2020515601679449,1.1087911414949758,49.39757651800826,15.273153840327069,0.7879484970525158,5,0.2200002670288086,0.9200000762939453,1.794999599456787,1.864999771118164,-2.3099994659423864,1,-0.09177820598909292,3.5384254232812964,20.56999969482422,1.0625014901175516,20.700000762939453,-1.0707946378235378,21.270000457763672,-0.09177820598909292
3527,2006-05-17,20.600000381469727,20.8700008392334,20.450000762939453,20.729999542236328,10316700.0,-0.015296352469273411,1.048772091422085,-0.4062477648236893,19.730961265008006,37.47729577921734,0.761607034117926,1.4461419666783506,1.8509352151548093,2.716573229757067,11.16847457501944,0.4699993133544922,-0.42492696177252043,-1.2504997253417969,-2.9318080079551834,0.4308085572715896,-2.09115386664849,-0.4098455840351036,1.1587601192345076,30.120484696398265,3.711729934256141,0.8406541413066936,5,0.5399999618530273,1.239999771118164,2.029999256134033,2.184999465942383,-2.340000152587887,2,-0.052427179791586065,1.1600036621093728,20.920000076293945,3.5384254232812964,20.56999969482422,1.0625014901175516,20.700000762939453,-0.052427179791586065
3528,2006-05-18,20.290000915527344,20.59000015258789,20.239999771118164,20.5,13754300.0,-0.015048517485525714,-1.2580569740970897,1.6153880012324486,18.683670547911035,33.47035456091021,0.9224915427230158,1.6875060721407564,2.1194132827481837,2.975866625353781,12.2396150482227,0.3600006103515625,-0.5656721205106123,-1.4619992256164558,-3.2684619414126246,0.344463490179713,-2.3652305835145384,-0.5587678677183732,1.2365331684840584,16.23936082632206,-3.0181920602755774,0.9032313578980838,5,0.8299989700317383,1.5499992370605469,2.164999008178711,2.4949989318847656,-3.2300014495849574,3,-0.00985710960645636,1.048772091422085,20.600000381469727,1.1600036621093728,20.920000076293945,3.5384254232812964,20.56999969482422,-0.00985710960645636
3529,2006-05-19,20.149999618530273,20.3799991607666,19.850000381469727,20.290000915527344,18998100.0,-0.00690001432626508,2.312515273795829,0.6666757493188011,22.622116792401158,30.182316543302658,0.8790205499692796,1.7320131055232153,2.229917300407145,3.056647744145014,13.142518283687075,0.529998779296875,-0.614285455710565,-1.4850005149841294,-3.3905985295232917,0.4205974995550328,-2.4377995222537088,-0.5322015077145501,1.1768197471252932,25.862006596796235,7.7375532310183885,0.9527990072695803,5,0.8050003051757812,1.5650005340576172,2.270000457763672,2.635000228881836,-3.5,4,-0.022332449831760526,-1.2580569740970897,20.290000915527344,1.048772091422085,20.600000381469727,1.1600036621093728,20.920000076293945,-0.022332449831760526
3530,2006-05-22,19.959999084472656,20.149999618530273,19.440000534057614,20.149999618530273,17175200.0,-0.009429307079633409,6.4736535662300225,1.357134098990477,22.73902954959,27.649970927803952,0.849525792157781,1.8498898477324701,2.3840583713224888,3.198016753040168,14.843146005425082,0.7099990844726598,-0.7426286251051231,-1.5690010070800788,-3.601970136725157,0.4639681225649994,-2.5854855719026197,-0.5525164422575379,1.1305292437131769,33.12093321605777,13.00250372352857,1.0164845648225398,5,0.6400012969970703,1.5500011444091761,2.4425010681152344,2.825000762939453,-3.009998321533203,0,-0.039078096947592234,2.312515273795829,20.149999618530273,-1.2580569740970897,20.290000915527344,1.048772091422085,20.600000381469727,-0.039078096947592234
3531,2006-05-23,19.5,20.09000015258789,19.440000534057614,20.0,11824500.0,-0.023046047373343814,-1.0967765752573262,2.6315715504693067,22.448995479780606,26.06944041609968,1.1375644370949267,2.1906541565016795,2.7976001293754535,3.6105268607305447,16.31850846681099,0.649999618530277,-0.9079421274772344,-1.882000064849855,-4.057766884215088,0.2937667545153779,-2.969883474532473,-0.7941166551672367,1.2934333252427521,4.195765953701027,-17.337160289970882,1.0878834096826169,5,1.1000003814697266,2.0100002288818324,2.7775001525878906,3.6000003814697266,-2.5599994659423864,1,-0.019999968699920045,6.4736535662300225,19.959999084472656,2.312515273795829,20.149999618530273,-1.2580569740970897,20.290000915527344,-0.019999968699920045
3532,2006-05-24,20.030000686645508,20.200000762939453,19.549999237060547,19.75,22041000.0,0.027179522392077216,1.0967762775373087,-0.5600013732910156,28.470598795005017,25.11325399552917,0.5072773895566911,1.4988620017802248,2.220217698937404,3.0365950283642675,17.71569729758948,0.7000007629394531,-1.0634156885063888,-1.2004994392395005,-3.3051054979723773,0.9041066194933762,-2.252802468605939,-0.14819640987306215,0.5198147361839176,51.30437811291855,27.52277912311886,1.0523030293664382,5,0.3249998092651367,1.4799995422363246,2.164999485015869,3.0699996948242188,-3.190000534057617,2,-0.07089366088942262,-1.0967765752573262,19.5,6.4736535662300225,19.959999084472656,2.312515273795829,20.149999618530273,-0.07089366088942262
3533,2006-05-25,19.88999938964844,20.200000762939453,19.799999237060547,20.149999618530273,13991700.0,-0.006989580239525894,1.222215158017431,-0.9285699688694092,26.72812659861158,24.09852785039618,0.48158308911988357,1.444348487098381,2.3157139649700795,3.1353968684409175,18.81312028063521,0.40000152587890625,-1.1544385318199986,-1.1700007438659625,-3.1151540919752563,0.7751526042433312,-2.1425774179206094,-0.19742406981131566,0.4600493532020593,47.87228861879407,22.200630448538313,0.9725766740546473,5,0.3350009918212855,1.6200008392333913,2.305000782012936,3.2100009918212855,-3.189998626708988,3,-0.0819506893305848,1.0967762775373087,20.030000686645508,-1.0967765752573262,19.5,6.4736535662300225,19.959999084472656,-0.0819506893305848
3534,2006-05-26,20.46999931335449,20.549999237060547,19.90999984741211,20.0,9640900.0,0.029160379160589667,1.0317468006454718,-1.8076880754135751,35.102041134085255,24.677369926993148,-0.15027677641728232,0.6811075404647617,1.7060577028023864,2.5176309194776394,19.420075465415852,0.6599998474121058,-1.1617195091518262,-0.45150079727173065,-2.1175240973188885,1.2145225027754272,-1.2845124472953096,0.38151085275184826,-1.029998779296875,92.79279124474374,65.89110206842136,0.8330116500235788,5,-0.24499893188476207,1.0400009155273438,1.7575006484985387,2.630001068115238,-4.279998779296875,4,-0.16658524483620485,1.222215158017431,19.88999938964844,1.0967762775373087,20.030000686645508,-1.0967765752573262,19.5,-0.16658524483620485
3535,2006-05-30,20.31999969482422,20.780000686645508,20.209999084472656,20.56999969482422,10195700.0,-0.0073277783860212775,-1.4255324329588988,-0.5319156707181015,38.39285562233161,26.102043976080473,-0.04410737392856845,0.7133118072486617,1.8201779471558872,2.6150367816340534,20.800268255324166,0.5700016021728516,-1.199718053119046,-0.5035003662109361,-2.0600456984125373,1.053044965990665,-1.2817730323117367,0.2747722998898645,-0.8577991867065471,65.67157168356245,35.10538123642231,0.7782726661008013,5,-0.16499900817871094,1.1900005340576136,1.9700002670288086,2.780000686645508,-4.569999694824219,1,-0.1806102426875894,1.0317468006454718,20.46999931335449,1.222215158017431,19.88999938964844,1.0967762775373087,20.030000686645508,-0.1806102426875894
3536,2006-05-31,20.68000030517578,20.729999542236328,20.36000061035156,20.36000061035156,10004500.0,0.01771656573613334,-1.3124955296473495,-1.2799987792968892,46.32517082226195,29.056956149108693,-0.4936440770825321,0.25701382117597404,1.3993721026896537,2.195060233481108,21.925087726977015,0.4099998474121094,-1.1807470154894872,-0.0739997863769517,-1.5161242748297639,1.3681247020758605,-0.7950620306033578,0.6470624578494544,-1.1650877899169956,91.86989726691219,55.06461412495808,0.7210622442264069,5,-0.5699996948242188,0.8299999237060511,1.609999656677246,2.4200000762939453,-4.620000839233395,2,-0.18036748003832404,-1.4255324329588988,20.31999969482422,1.0317468006454718,20.46999931335449,1.222215158017431,19.88999938964844,-0.18036748003832404
3537,2006-06-01,20.450000762939453,20.770000457763672,20.200000762939453,20.68000030517578,9516900.0,-0.011121834566838129,1.780487351017408,-0.7187492549412218,40.80718428482595,31.515124342099238,-0.32090631505318257,0.4128841380888346,1.5623834791900748,2.3572296862595437,22.753443675361744,0.5699996948242188,-1.1274163588126669,-0.24349937438964986,-1.625874111144558,1.1388753623652583,-0.9346867427671057,0.447687993987806,-0.8844847208251991,66.32658820598556,29.02481336864662,0.6911873683774549,6,-0.3400001525878906,1.0599994659423793,1.852499008178711,2.6499996185302734,-4.090000152587891,3,-0.1716381465981578,-1.3124955296473495,20.68000030517578,-1.4255324329588988,20.31999969482422,1.0317468006454718,20.46999931335449,-0.1716381465981578
3538,2006-06-02,20.700000762939453,20.809999465942386,20.420000076293945,20.63999938964844,5543400.0,0.012224938419223008,1.7857220708446413,-0.260876055263448,50.0,34.557111365165774,-0.5661705829531947,0.07538925162423027,1.2501429888411373,2.0459128934261948,23.775836723160904,0.38999938964844105,-1.0780661220336256,0.06450061798095774,-1.204489739757566,1.3334909757194815,-0.5699945608883041,0.6989957968502196,-1.0859053350439503,87.77791670816883,44.72813066751608,0.6344951788692611,6,-0.5750007629394531,0.8099994659423793,1.672499179840088,2.3999996185302734,-4.520000457763675,4,-0.1864734525644255,1.780487351017408,20.450000762939453,-1.3124955296473495,20.68000030517578,-1.4255324329588988,20.31999969482422,-0.1864734525644255
3539,2006-06-05,20.3799991607666,20.780000686645508,20.31999969482422,20.76000022888184,5627600.0,-0.015459014027949802,1.1904705679330796,-6.333206179668563,47.80600034622972,37.342330342570186,-0.23480477722227278,0.28974531213754773,1.5029023900082592,2.2925341135443347,24.996882832657807,0.46000099182128906,-0.9777741736431409,-0.17900094985962056,-1.300370851220432,0.9423689515011908,-0.7396859005400245,0.38168400082078335,-0.6941494905882841,29.50799681065599,-15.294998474298616,0.5606849506804051,6,-0.25499916076660156,1.1300010681152308,2.0625009536743164,2.720001220703125,-4.269998550415039,0,-0.18056911429670164,1.7857220708446413,20.700000762939453,1.780487351017408,20.450000762939453,-1.3124955296473495,20.68000030517578,-0.18056911429670164
3540,2006-06-06,20.530000686645508,20.59000015258789,20.270000457763672,20.3799991607666,6306500.0,0.007360232191160998,1.3703640910439536,-0.39473974802991146,45.278463334614116,39.87893788199613,-0.3301694708751306,0.031074793630669006,1.2853705322605364,2.0863643292944545,26.051143029957668,0.31999969482421875,-0.8313992324619583,0.04100055694580007,-0.8762245661994967,0.9582256800910969,-0.4176120046268501,0.49961311851845025,-0.7767020287213455,54.09846317402217,9.468657228559408,0.45861256157264924,6,-0.35000133514404297,0.9349994659423828,2.0124993324279785,2.5699996948242188,-4.55000114440918,1,-0.21139795457537447,1.1904705679330796,20.3799991607666,1.7857220708446413,20.700000762939453,1.780487351017408,20.450000762939453,-0.21139795457537447
3541,2006-06-07,20.21999931335449,20.440000534057614,20.170000076293945,20.32999992370605,9087600.0,-0.015099920259265764,-1.5714441416894265,-0.7333299425258125,45.38834389626256,41.75868733769141,0.10359886282545361,0.26487117809434224,1.5247812595353842,2.343572753385022,26.924735281780944,0.3600006103515625,-0.7275456263323257,-0.21200075149536346,-1.0385246843552345,0.6145231813645076,-0.625262717925299,0.20126121493457205,-0.4032986069492317,7.812388241183867,-37.056044060450645,0.413261966429935,6,0.08500003814697621,0.8100013732910192,2.3800005912780797,2.880001068115238,-4.369998931884762,2,-0.22106822280662664,1.3703640910439536,20.530000686645508,1.1904705679330796,20.3799991607666,1.7857220708446413,20.700000762939453,-0.22106822280662664
3542,2006-06-08,19.989999771118164,20.149999618530273,19.84000015258789,20.040000915527344,12727800.0,-0.011374854107162102,1.2963046687906639,0.4545533361076432,46.28712064951723,43.93190889890315,0.3657947954138798,0.43693884584086007,1.6765159237800802,2.5165108491835895,27.69417369166437,0.379999160766598,-0.6110925382671297,-0.39100027084350586,-1.1928643659565168,0.4108638242695051,-0.7919323184000113,0.009931776712999607,0.8199996948242223,15.463889145605467,-31.661661130538324,0.40093204755650624,6,0.33500003814697266,0.8200006484985352,2.6050004959106445,3.1100006103515625,-4.189999580383299,3,-0.19659831666701155,-1.5714441416894265,20.21999931335449,1.3703640910439536,20.530000686645508,1.1904705679330796,20.3799991607666,-0.19659831666701155
3543,2006-06-09,19.709999084472656,20.06999969482422,19.670000076293945,20.0,7844400.0,-0.014007038011578987,-1.162166341900962,5.799885561701316,44.736843306060095,45.00244247356702,0.6901544080573458,0.626180375000466,1.8827334743838193,2.7579999115959133,28.106747600436417,0.39999961853027344,-0.455838858273264,-0.5930008888244629,-1.331765712855372,0.14576393520644615,-0.9623833008399174,-0.22361847680900837,1.0806003952026408,3.6035122688844594,-44.30277424358515,0.3693824120154553,6,0.5300006866455078,1.100001335144043,2.8600010871887207,3.3900012969970703,-4.119998931884766,4,-0.16996441551132235,1.2963046687906639,19.989999771118164,-1.5714441416894265,20.21999931335449,1.3703640910439536,20.530000686645508,-0.16996441551132235
3544,2006-06-12,19.40999984741211,19.790000915527344,19.309999465942386,19.75,5510500.0,-0.01522066215096296,1.285710393184423,1.1724106179790061,43.58975954984842,45.57987624329112,0.9208136594170959,0.8691421272482671,2.101685664987592,3.0168730404540156,28.697927485753695,0.4800014495849574,-0.3611202065802992,-0.8285000801086433,-1.6427234349006667,-0.014276725316619832,-1.2356117575046568,-0.4213884027126298,1.3357756561279324,7.812525611356808,-40.23051874490048,0.4071116773960123,6,0.649999618530277,1.3350000381469727,3.1600003242492676,3.690000534057617,-3.3600006103515625,0,-0.16640904521526723,-1.162166341900962,19.709999084472656,1.2963046687906639,19.989999771118164,-1.5714441416894265,20.21999931335449,-0.16640904521526723
3545,2006-06-13,19.100000381469727,19.239999771118164,18.71999931335449,19.200000762939453,16097400.0,-0.01597112150331703,4.777834292314416,0.2941186370317181,45.1690926974898,45.451423118316434,1.1617247517814704,1.1208319273231595,2.334069102520516,3.283206895765783,28.992862633384686,0.6900005340576207,-0.24763024411124235,-1.0649995803833008,-2.008375674514287,-0.12162348625231445,-1.5366876274487957,-0.5933115333178058,1.5596285598144561,22.09306967583988,-30.19527834444435,0.4716880470654933,6,0.6649990081787109,1.3299989700317383,3.3899998664855957,4.0,-3.1200008392333984,1,-0.15654448750791528,1.285710393184423,19.40999984741211,-1.162166341900962,19.709999084472656,1.2963046687906639,19.989999771118164,-0.15654448750791528
3546,2006-06-14,19.0,19.11000061035156,18.850000381469727,19.01000022888184,7455700.0,-0.005235621961910741,1.4761809611175694,0.10000190734139242,36.11860711291022,44.93047009921468,1.1156816700390202,1.1274188630461879,2.3672310973637885,3.3442650506473512,29.901000176367614,0.2600002288818324,-0.21400444013733022,-1.0689999580383294,-2.0774048876498696,-0.0605950284267891,-1.5732024228440977,-0.564797493232561,1.5044585710498062,19.580463418928566,-31.47607965850488,0.5042024648057695,6,0.7649993896484375,1.3899993896484375,3.4650001525878906,4.100000381469727,-3.1400003433227557,2,-0.15894739251387746,4.777834292314416,19.100000381469727,1.285710393184423,19.40999984741211,-1.162166341900962,19.709999084472656,-0.15894739251387746
3547,2006-06-15,19.520000457763672,19.559999465942386,18.8700008392334,19.0,7233600.0,0.027368445145456333,1.3000012715689735,-51.99885561699469,45.47679006127754,44.4278912171344,0.5027578218432645,0.5505878939238436,1.8008532149424923,2.7919425815945758,30.431044227471872,0.6899986267089879,-0.18490044263533534,-0.4949995040893569,-1.4993376097369797,0.5093386015582659,-0.9971685569131665,0.007169548734452746,0.84170137267051,59.25932728539166,7.477787586177826,0.5021690528238109,6,0.22999954223632812,0.7199993133544922,2.8874998092651367,3.5799999237060547,-3.5,3,-0.18801229458139068,1.4761809611175694,19.0,4.777834292314416,19.100000381469727,1.285710393184423,19.40999984741211,-0.18801229458139068
3548,2006-06-16,20.09000015258789,20.5,19.86000061035156,20.299999237060547,15887200.0,0.029200803353337745,1.0983565550191476,-0.40384403770678207,45.34315180658011,44.154241379395565,-0.18201043528164718,-0.037063895241587375,1.204650367285673,2.1820689407369045,30.085118134927257,0.9799995422363281,-0.21634357776530422,0.08500022888183523,-0.9117630469786882,1.0817635047423586,-0.41338140904842646,0.5833818668120969,-1.370000839233402,76.96630959256696,29.117764163927944,0.4983816379302622,6,-0.4350004196166992,0.14999961853027344,2.2049999237060547,2.9149999618530273,-3.3600006103515625,4,-0.21353907064557243,1.3000012715689735,19.520000457763672,1.4761809611175694,19.0,4.777834292314416,19.100000381469727,-0.21353907064557243
3549,2006-06-19,19.700000762939453,20.399999618530273,19.63999938964844,20.239999771118164,10841000.0,-0.01941261257771565,-1.3030248734940073,2.571435059037239,42.824092266149094,43.88153348289945,0.11330230968114918,0.3346519274629287,1.55563743118649,2.5368666225453183,29.4096324610303,0.7600002288818324,-0.21412086650132522,-0.2824992179870591,-1.285775483824196,0.7207770478500777,-0.7841373509056275,0.21913891493150928,-0.944401435852054,55.05623997436876,9.071314294820482,0.5016381329185691,6,-0.09000110626220703,0.2949991226196289,2.362499237060547,3.0199995040893555,-2.6400012969970668,0,-0.20862946452689912,1.0983565550191476,20.09000015258789,1.3000012715689735,19.520000457763672,1.4761809611175694,19.0,-0.20862946452689912
3550,2006-06-20,19.18000030517578,19.649999618530273,19.09000015258789,19.600000381469727,8559300.0,-0.026395961300769155,1.1538501039874702,0.7777793476149268,33.25894111576406,42.53382206284406,0.4712205706708552,0.8360872901044516,2.04138443407777,3.024511429195364,28.54071578053208,0.6100006103515625,-0.3010374935848965,-0.7634997367858887,-1.829160396314311,0.3021609227425337,-1.296330066550098,-0.23066940702167926,-0.3895129646301285,20.0,-19.34713794187423,0.5328303297642104,6,0.42999935150146484,0.6849994659423828,2.6649999618530273,3.3000001907348633,-1.4300003051757812,1,-0.16319087686722267,-1.3030248734940073,19.700000762939453,1.0983565550191476,20.09000015258789,1.3000012715689735,19.520000457763672,-0.16319087686722267
3551,2006-06-21,19.11000061035156,19.36000061035156,18.899999618530273,19.13999938964844,7121600.0,-0.003649619067280896,-1.0444453863433911,0.071425652017946,34.490751574223594,41.223114387811435,0.41036265181271503,0.9226772654885593,2.0769005242924017,3.085690020502099,27.7015876339053,0.4600009918212855,-0.36333758563472074,-0.8139994621276898,-1.9270492397154868,0.2990503154601072,-1.3705243509215883,-0.2574745733337913,-0.28532301661681814,14.723919919399634,-20.33431517657253,0.5565248887938992,6,0.49999904632568715,0.7549991607666051,2.3799996376037633,2.9299993515014684,-1.610000610351559,2,-0.16378864302179896,1.1538501039874702,19.18000030517578,-1.3030248734940073,19.700000762939453,1.0983565550191476,20.09000015258789,-0.16378864302179896
3552,2006-06-22,18.61000061035156,18.81999969482422,18.059999465942386,18.290000915527344,26196800.0,-0.02616431104293937,1.0540606023114973,-10.667090539163175,27.13349510308437,39.26718680970302,0.7755847711265069,1.3816792549231387,2.541376347818389,3.585527899049712,27.35143651512323,1.0500011444091726,-0.44660109859478325,-1.2429994583129904,-2.499495633399107,0.013496716773126138,-1.871247545856047,-0.6147513707699339,1.889999389648441,22.54102557488153,-5.606927849741304,0.6282480875430576,6,0.6699991226196325,0.8549995422363317,2.8799996376037633,3.4199991226196325,-1.600000381469723,3,-0.14777006251921687,-1.0444453863433911,19.11000061035156,1.1538501039874702,19.18000030517578,-1.3030248734940073,19.700000762939453,-0.14777006251921687
3553,2006-06-23,18.26000022888184,18.600000381469727,18.21999931335449,18.5,9580100.0,-0.018807112842061713,-1.374994784619664,-0.7499999999999972,26.95654481479241,37.41905183914124,1.0038367327209698,1.6899474310949572,2.825262773954595,3.91784112428239,26.982362794787257,0.3900012969970703,-0.5272360826368434,-1.5114998817443812,-2.9553727590120076,-0.06762700447675485,-2.2334363203781926,-0.7895634431105698,2.1911997604370086,8.547040593918995,-18.62628964273962,0.7219364386338126,6,1.019999504089352,1.1749992370605469,3.2300000190734828,3.769999504089352,-1.0000000000000036,4,-0.12267249414242398,1.0540606023114973,18.61000061035156,-1.0444453863433911,19.11000061035156,1.1538501039874702,19.18000030517578,-0.12267249414242398
3554,2006-06-26,17.059999465942386,17.639999389648438,16.760000228881836,17.579999923706055,41197700.0,-0.06571745607327062,1.75,2.1666706403134586,19.292032888758058,34.543822971504376,2.051132498753983,2.763043564683027,3.9635074928607317,5.092677901757153,27.746115841859755,1.5000000000000036,-0.6372957672608415,-2.5410006523132296,-4.386939687005871,-0.6950616176205884,-3.46397016965955,-1.618031134966909,3.3433765129089323,10.380598630404718,-12.833885028728277,0.922969517346321,6,1.5700006484985316,1.725000381469723,4.4200005531311,4.970000267028805,0.5600013732910121,0,-0.019343489685615278,-1.374994784619664,18.26000022888184,1.0540606023114973,18.61000061035156,-1.0444453863433911,19.11000061035156,-0.019343489685615278
3555,2006-06-27,16.649999618530273,17.069999694824222,16.469999313354492,17.0,31403200.0,-0.024032817130540507,1.4489822927898086,0.6730770641528858,18.95652439283289,32.63692489149579,2.3211452757713467,3.0398536899854527,4.307970430982273,5.477269231060244,29.081703319297635,0.6000003814697301,-0.7418410446931745,-2.767500495910646,-5.001382196558907,-0.5336187952623845,-3.8844413462347767,-1.6505596455865152,3.6076413303222665,6.228381466915443,-18.15220464502611,1.1169408503241316,6,1.8350000381469727,1.989999771118164,4.685000419616699,5.255000114440918,-0.37999916076660156,1,0.024624616024363943,1.75,17.059999465942386,-1.374994784619664,18.26000022888184,1.0540606023114973,18.61000061035156,0.024624616024363943
3556,2006-06-28,16.950000762939453,17.040000915527347,16.549999237060547,16.629999160766598,12570200.0,0.018018087164116237,-1.04166749450647,-0.9142892954261931,23.88317722246201,30.237634576071844,1.8995265545535212,2.578271797145991,3.936185320828045,5.152388087871337,30.489467603606315,0.4900016784668004,-0.8225081757824952,-2.2809993743896477,-4.6872448397582716,0.1252460909789761,-3.4841221070739614,-1.077876641705334,3.0803816877832055,20.42559028372415,-4.872928751764665,1.2031227326843121,6,1.534998893737793,1.6899986267089844,4.104999542236328,4.749999046325684,-1.0000009536743182,2,0.047197592982397785,1.4489822927898086,16.649999618530273,1.75,17.059999465942386,-1.374994784619664,18.26000022888184,0.047197592982397785
3557,2006-06-29,16.940000534057614,17.100000381469727,16.670000076293945,16.670000076293945,22082000.0,-0.0005899839782723681,-2.185182045521977,0.8437472060462444,25.04506325007327,27.98229140312664,1.6819409127749552,2.436762913447229,3.8711934176129894,5.140071641656672,31.70834143104464,0.43000030517578125,-0.8998260760187264,-2.1154995918273976,-4.655673372237658,0.42467418858286266,-3.385586482032526,-0.8454127016222692,2.876758928422955,22.065773944376918,-5.730113110353532,1.2700868902051294,6,1.4949989318847692,1.6999988555908239,4.114999771118168,4.759999275207523,-1.1300001144409144,3,0.033057818671051065,-1.04166749450647,16.950000762939453,1.4489822927898086,16.649999618530273,1.75,17.059999465942386,0.033057818671051065
3558,2006-06-30,16.84000015258789,16.950000762939453,16.780000686645508,16.940000534057614,18965500.0,-0.005903210054136299,1.8333147897957562,-0.37037115528616416,25.981321538912383,26.11087243343367,1.4219839945348127,2.353415316797708,3.8783416777250395,5.20672832196005,33.0819676880717,0.1700000762939453,-0.9420064125559442,-2.0224999427795396,-4.622433991155997,0.5774341055969181,-3.32246696696777,-0.722532918591309,2.775953700945113,31.624001291128224,1.246637151889665,1.2999670241882293,6,1.2199993133544922,1.7999992370605469,4.09250020980835,4.859999656677246,-1.0399999618530256,4,0.010095016315532446,-2.185182045521977,16.940000534057614,-1.04166749450647,16.950000762939453,1.4489822927898086,16.649999618530273,0.010095016315532446
3559,2006-07-03,16.700000762939453,16.870000839233402,16.649999618530273,16.799999237060547,4669100.0,-0.008313502872915546,-1.2000038146827492,0.9999809265864666,26.83399041097455,25.396989021790393,1.2199744804253427,2.322666994261777,3.9145330241814094,5.312710434406689,34.415529842499396,0.22000122070312855,-1.079931162938049,-1.978499412536621,-4.646234566850616,0.6892357417773738,-3.3123669896936185,-0.6446318353796237,2.727195818182839,36.508104704179814,4.872866441076106,1.3338675771569966,7,1.2149991989135742,1.9399986267089844,4.167499542236328,4.999999046325684,-1.0400009155273438,0,0.03353290062028802,1.8333147897957562,16.84000015258789,-2.185182045521977,16.940000534057614,-1.04166749450647,16.950000762939453,0.03353290062028802
3560,2006-07-05,16.190000534057614,16.569999694824222,16.110000610351562,16.5,13822500.0,-0.030538934466016854,1.0444455747279737,3.1000419623102515,24.86584588151034,24.327555055933367,1.4094599355206832,2.6254631154006347,4.325876208410424,5.789533871841332,35.873662793295246,0.5900001525878906,-1.2938702042873231,-2.271499633789066,-5.0102141924510555,0.4672149248729234,-3.6408569131200608,-0.9021423544580713,3.059764210998612,8.080802242579765,-24.043284614348117,1.3693572793309952,7,1.274999618530277,2.269999504089359,4.677499771118168,5.509999275207523,-0.4900007247924787,2,0.08832614317507947,-1.2000038146827492,16.700000762939453,1.8333147897957562,16.84000015258789,-2.185182045521977,16.940000534057614,0.08832614317507947
3561,2006-07-06,15.75,16.319999694824222,15.710000038146973,16.190000534057614,15580600.0,-0.02717730201009072,-1.346150460330881,1.419359006700315,15.78948279371427,23.06710924378113,1.4781668898779081,2.860048273976428,4.648467087351932,6.1952185811219636,37.343419789328735,0.6099996566772496,-1.500550494556105,-2.488000202178956,-5.349303439777639,0.3733030354197293,-3.9186518209782975,-1.0573485833796141,3.248583614279852,2.8776943865645848,-24.747618700271545,1.4306516187993423,7,1.4050002098083496,2.5099997520446777,5.082500457763672,5.949999809265137,0.5499992370605469,3,0.033015902080233195,1.0444455747279737,16.190000534057614,-1.2000038146827492,16.700000762939453,1.8333147897957562,16.84000015258789,0.033015902080233195
3562,2006-07-07,16.059999465942386,16.069999694824222,15.619999885559082,15.619999885559082,14728700.0,0.019682505774119674,-1.0454556291763928,-0.9999978325610187,11.619055023536731,21.36294371141939,0.8587131952525233,2.3616077732787915,4.202251977777021,5.853794586964664,38.43634708328374,0.44999980926514027,-1.6294104019742939,-1.981500720977781,-4.875794803829336,0.9127933618737742,-3.4286477624035605,-0.5343536795520016,2.609725790724177,33.082653392676484,11.215385587914362,1.447147041425778,7,0.5700001716613734,2.155000209808346,4.750000953674313,5.64000034332275,0.07999992370605113,4,-0.006849293918752775,-1.346150460330881,15.75,1.0444455747279737,16.190000534057614,-1.2000038146827492,16.700000762939453,-0.006849293918752775
3563,2006-07-10,16.360000610351562,16.649999618530273,16.149999618530273,16.309999465942386,12786900.0,0.018680022066337676,-1.7026965724507312,0.11363907294097368,17.635680405481338,21.178904546610863,0.2915093378268736,1.894918403999263,3.758975664067272,5.519642916020615,38.93387392985048,0.5900001525878871,-1.7762084355223138,-1.5139996528625481,-4.389408434663519,1.3614091289384227,-2.9517040437630335,-0.07629526196206271,1.943757601782103,59.20001281737286,39.81532703758836,1.4377043909004854,7,-4.76837158203125e-07,1.85499906539917,4.449999809265137,5.339999198913574,-0.050001144409176135,0,-0.03361859231147324,-1.0454556291763928,16.059999465942386,-1.346150460330881,15.75,1.0444455747279737,16.190000534057614,-0.03361859231147324
3564,2006-07-11,16.180000305175778,16.5,16.059999465942386,16.420000076293945,7827600.0,-0.011002463231076676,1.2000047683761117,-4.799885561701728,18.8796907090029,21.170367470629756,0.3727534548160918,1.9189115928948688,3.792589415100643,5.654838353736967,39.0347916087594,0.44000053405761363,-1.8623403075970266,-1.5324999809265165,-4.407494925716996,1.3424949638639632,-2.9699974533217564,-0.09500250853127667,1.8017069077689385,54.368986873548884,33.613753607746595,1.43749747239524,7,0.1799998283386266,2.0199999809265172,4.63749980926514,5.519999504089359,0.25,1,-0.023485791549667345,-1.7026965724507312,16.360000610351562,-1.0454556291763928,16.059999465942386,-1.346150460330881,15.75,-0.023485791549667345
3565,2006-07-12,16.110000610351562,16.229999542236328,16.09000015258789,16.200000762939453,7454300.0,-0.0043263098580921255,-1.1538190674608997,0.3750009934116881,18.87969070900293,20.61442452468986,0.40018234866397506,1.8481797963077575,3.7433193543195564,5.647715996408159,38.51997264073381,0.1399993896484375,-1.9380753874879204,-1.4529996871948256,-4.335156205983591,1.4291568315939394,-2.8940779465892064,-0.011921427800444917,1.588301723306877,47.572898235516874,24.97844977948432,1.441078259394382,7,0.2499995231628418,1.9949994087219238,4.7074995040893555,5.589999198913574,0.7099990844726598,2,-0.02793300719369951,1.2000047683761117,16.180000305175778,-1.7026965724507312,16.360000610351562,-1.0454556291763928,16.059999465942386,-0.02793300719369951
3566,2006-07-13,15.979999542236328,16.049999237060547,15.899999618530273,16.040000915527347,9920500.0,-0.00806958803165414,2.7500834485718375,0.6666807951511436,20.449456599076598,20.103801563468007,0.42255500287123837,1.8343789816267204,3.756850954474885,5.701131820129454,38.03156777078901,0.21000099182128906,-1.851871617076128,-1.4320007324218764,-4.313605824343632,1.4496043594998778,-2.8728032783827544,0.008801813539001557,1.4689064976501882,34.95143203957657,11.840050853964154,1.4408025459608773,7,0.30500078201293945,2.080000400543213,4.84250020980835,5.720000267028809,0.7399997711181641,3,-0.01752188616971695,-1.1538190674608997,16.110000610351562,1.2000047683761117,16.180000305175778,-1.7026965724507312,16.360000610351562,-0.01752188616971695
3567,2006-07-14,15.850000381469727,16.049999237060547,15.8100004196167,15.979999542236328,13259600.0,-0.008135116676505794,-1.2857129881925522,2.166603089833936,21.513026775005173,19.607324367478313,0.42653205673318695,1.765870647231388,3.7796862402820466,5.7542896598765765,38.701941423778244,0.23999881744384766,-1.7316038998563776,-1.3784998893737779,-4.160587761868779,1.4035879831212235,-2.7695438256212803,0.012544046873722792,1.379436919897497,4.761904761904762,-19.35766646797896,1.3910439362475011,7,0.39499998092651367,2.2099995613098145,4.81749963760376,5.84999942779541,0.9699993133544957,4,0.028391094306654763,2.7500834485718375,15.979999542236328,-1.1538190674608997,16.110000610351562,1.2000047683761117,16.180000305175778,0.028391094306654763
3568,2006-07-17,15.800000190734865,15.9399995803833,15.65999984741211,15.850000381469727,7334700.0,-0.003154586090314382,1.4347952282820073,0.3846193347711764,29.545484805164193,19.908601522388274,0.35033567812705435,1.5578685542303372,3.7132844537014957,5.730209815148102,41.3607759209298,0.2799997329711914,-1.6681642490020607,-1.2140000820159909,-3.7144121466190843,1.2864119825871025,-2.464206114317536,0.036205950285555843,1.23630462073538,16.66670451087891,-8.811093770899951,1.2502060323015463,7,0.3349995613098127,2.259999752044676,4.767499923706053,5.86999988555908,1.070000648498537,0,0.021518936380326537,-1.2857129881925522,15.850000381469727,2.7500834485718375,15.979999542236328,-1.1538190674608997,16.110000610351562,0.021518936380326537
3569,2006-07-18,15.59000015258789,15.789999961853027,15.460000038146973,15.760000228881836,6923400.0,-0.013291141494423453,1.869570265204916,3.3999885559519796,31.597250506804528,20.656535369643183,0.4317241984162834,1.5222148476552917,3.8004304676687752,5.863038876710576,43.91569775455098,0.3400001525878924,-1.6294818886931104,-1.218500089645385,-3.450603643125902,1.013603463835132,-2.3345518663856417,-0.10244831290512657,1.2763480677730143,16.883142618989524,-10.573956963459754,1.116051776740258,7,0.4649996757507324,2.3899998664855957,4.934999942779541,6.079999923706055,1.1900005340576172,1,0.046183406434090246,1.4347952282820073,15.800000190734865,-1.2857129881925522,15.850000381469727,2.7500834485718375,15.979999542236328,0.046183406434090246
3570,2006-07-19,16.049999237060547,16.100000381469727,15.529999732971193,15.670000076293945,11181800.0,0.029506034635689016,1.3749955296651346,-2.2352881778096916,35.197347782331434,22.812964812822866,-0.056124632590844215,0.8597822912359732,3.2197448315448085,5.326163542384599,45.659663543329884,0.5700006484985334,-1.588639133708785,-0.6020009517669678,-2.555530857559816,1.3515289540258824,-1.578765904663392,0.3747640011294564,0.6194602377904062,92.18732537711092,61.20359009372468,0.9767649528964248,7,0.005000591278076172,1.9300007820129395,4.3525004386901855,5.555000305175781,1.1400012969970668,2,0.023676080135741184,1.869570265204916,15.59000015258789,1.4347952282820073,15.800000190734865,-1.2857129881925522,15.850000381469727,0.023676080135741184
3571,2006-07-20,15.979999542236328,16.260000228881836,15.869999885559082,16.190000534057614,6633900.0,-0.004361351909761169,1.22857096146615,-0.5526354095036272,34.51611494050614,25.35708258137503,0.055799399558292606,0.7201916282367051,3.1841318820808837,5.308040158923035,47.15118239922999,0.3900003433227539,-1.552790153913726,-0.5155005931854255,-2.108068803963878,1.077067617593027,-1.3117846985746517,0.2807835122038007,0.5201356114760678,64.99992251398027,31.52955057507117,0.7962841053892264,7,0.07500028610229492,2.000000476837158,4.117499828338623,5.170000076293942,1.3500003814697266,3,0.05256571818839606,1.3749955296651346,16.049999237060547,1.869570265204916,15.59000015258789,1.4347952282820073,15.800000190734865,0.05256571818839606
3572,2006-07-21,15.859999656677244,15.979999542236328,15.609999656677244,15.979999542236328,5481700.0,-0.007509379787021597,5.166670640313471,0.5714253276537179,34.29486327152483,27.208102899824304,0.16142097104098063,0.6573052720390873,3.2062304949400886,5.346467779323271,47.96067989238719,0.3699998855590838,-1.4567521300712603,-0.4980004310607935,-1.7630714705606234,0.7670706084390364,-1.1305359508107085,0.13453508868912145,0.4945165808559917,49.999940395369215,15.62284341766859,0.6325355197499153,7,0.12000036239624201,2.120000362396242,4.217499732971193,5.289999961853026,1.6500005722045916,4,0.05422444358724676,1.22857096146615,15.979999542236328,1.3749955296651346,16.049999237060547,1.869570265204916,15.59000015258789,0.05422444358724676
3573,2006-07-24,16.020000457763672,16.100000381469727,15.65999984741211,15.699999809265135,5887300.0,0.01008832311160024,-1.1999995231635239,-2.666674613960191,39.17197413539134,29.462801058311907,-0.05797775652539805,0.33822591807071234,2.939787265414644,5.111703175865472,48.717064145497204,0.4400005340576172,-1.2585451843820934,-0.22599964141845774,-1.1260208991068197,0.674021616269906,-0.6760102702626405,0.22401098742572323,0.23999977111816406,70.00003576277834,34.409814906274306,0.4500106288441816,7,-0.16000032424926758,1.9599995613098145,3.97499942779541,5.129999160766598,1.4499988555908203,0,0.04993752897633974,5.166670640313471,15.859999656677244,1.22857096146615,15.979999542236328,1.3749955296651346,16.049999237060547,0.04993752897633974
3574,2006-07-25,16.729999542236328,16.879999160766598,15.899999618530273,16.020000457763672,11685300.0,0.04431954208394373,-1.063155274115887,2.2187426425665584,58.08381711839614,33.81881510380004,-0.7618740794767476,-0.4192591826640282,2.147776996793411,4.333503324099389,47.835182070840055,0.9799995422363246,-1.040440742257438,0.5004994392395012,-0.3472712906522126,1.3482701691312151,0.07661407429364431,0.9243848041853582,-1.2699995040893555,88.88891243641307,47.76096631587784,0.42388536494585694,7,-0.559999942779541,1.200000286102295,3.2175002098083496,4.420000076293942,0.5200004577636719,1,0.008368278591020184,-1.1999995231635239,16.020000457763672,5.166670640313471,15.859999656677244,1.22857096146615,15.979999542236328,0.008368278591020184
3575,2006-07-26,17.059999465942386,17.649999618530273,16.5,16.760000228881836,12007300.0,0.019725040809053462,-1.804878162245648,0.42253468155296486,70.27863237769051,39.355390190312704,-1.0537591698318352,-0.755713876181968,1.742100588101973,3.94084028590715,46.29331220286696,1.1499996185302734,-0.8709796319502807,0.8099993705749533,-0.09825535896616344,1.7182541001160683,0.3558720058043967,1.2641267353455117,-1.571599445343022,71.07842335193175,24.074723611825448,0.45412736477055765,7,-0.5049996376037633,0.4950003623962367,2.7425003051757777,4.0900001525878835,0.38000106811522727,2,-0.016412590156046125,-1.063155274115887,16.729999542236328,-1.1999995231635239,16.020000457763672,5.166670640313471,15.859999656677244,-0.016412590156046125
3576,2006-07-27,17.75,17.829999923706055,17.149999618530273,17.549999237060547,11914300.0,0.04044551908897143,2.7777730682829653,0.6666709052299553,73.40720565547261,45.12141006592019,-1.6385973156943798,-1.4574307040802985,0.9715978656823374,3.190435092955397,44.57763067309825,0.7700004577636683,-0.6835932036075505,1.4599999427795396,0.36971746411757067,2.5502824214415085,0.9148587034485551,2.005141182110524,-2.1751359954833998,96.39640026651328,45.664162015600965,0.5451412393309844,7,-1.1050000190734863,-0.3399996757507324,1.987499713897705,3.39999961853027,-0.379999160766598,3,-0.03154926568689498,-1.804878162245648,17.059999465942386,-1.063155274115887,16.729999542236328,-1.1999995231635239,16.020000457763672,-0.03154926568689498
3577,2006-07-28,17.5,17.90999984741211,17.459999084472653,17.8799991607666,7874700.0,-0.014084507042253502,1.0454555306541058,-1.8999885559518588,66.01122978464636,49.173159508084865,-1.2627195908705744,-1.2261934231472438,1.1468469996569475,3.382274593694106,42.92635725575866,0.4500007629394567,-0.4859596088131468,1.1819999694824226,-0.0031999663145327872,2.367199905279378,0.5894000015839431,1.7745999373809003,-1.7898278403320322,81.77778455946181,30.78995662905659,0.5925999678984781,7,-0.815000057220459,-0.3600001335144043,2.237499713897705,3.64999961853027,-0.2700004577636719,4,-0.009714290073939758,2.7777730682829653,17.75,-1.804878162245648,17.059999465942386,-1.063155274115887,16.729999542236328,-0.009714290073939758
3578,2006-07-31,17.010000228881836,17.5,16.989999771118164,17.5,10229500.0,-0.027999986921038,1.0816345596163504,1.2894759297090284,60.723516185853725,52.40941125020145,-0.6515485263139595,-0.7618659212497967,1.564854601995389,3.816581942338022,41.34048936590173,0.5100002288818359,-0.30218406660281616,0.6835001945495591,-0.5197633381122131,1.8867637272113313,0.08186842821867302,1.2851319608804452,-1.1238418541943371,55.223904674332125,4.471115057444017,0.601631766330886,7,-0.29000043869018555,0.019999980926513672,2.362499713897705,3.809999465942383,0.26000022888183594,0,0.02939447344339441,1.0454555306541058,17.5,2.7777730682829653,17.75,-1.804878162245648,17.059999465942386,0.02939447344339441
3579,2006-08-01,17.260000228881836,17.299999237060547,16.860000610351562,17.059999465942386,7261000.0,0.014697236721697315,2.142861035422343,-0.40816501298164715,64.19752882922678,55.63165358874538,-0.7149293895580477,-1.0200600764453824,1.2487964832585519,3.518963055847294,39.63650984266081,0.4399986267089844,-0.10417222760791489,0.9055002212524421,-0.3588693709301758,2.16986981343506,0.27331542516113316,1.537685017343751,-1.2119345363763685,53.900731285661344,2.6322844796223492,0.6321847960913088,8,-0.5000004768371582,-0.5750002861022949,2.097499370574951,3.559999465942383,-0.5599994659423828,1,0.012166806586784151,1.0816345596163504,17.010000228881836,1.0454555306541058,17.5,2.7777730682829653,17.75,0.012166806586784151
3580,2006-08-02,17.6200008392334,18.11000061035156,17.440000534057614,18.0,15470600.0,0.02085750901376926,1.2333321677321585,-1.8999885559518925,69.1588991208368,59.480851831004344,-0.9262052830300576,-1.3359294547051874,0.8316842396324873,3.1111971125461366,37.37284089304171,0.850000381469723,0.048403385718685854,1.1940008163452163,-0.18750727998826378,2.5755089126786963,0.503246768178478,1.8847548645119563,-1.4229804143353988,60.800018310547046,7.1591008946433945,0.6907540481667397,8,-0.7600007057189977,-0.8350005149841309,1.0874991416931152,2.549999237060547,-0.9500007629394531,2,-0.02099891155564193,2.142861035422343,17.260000228881836,1.0816345596163504,17.010000228881836,1.0454555306541058,17.5,-0.02099891155564193
3581,2006-08-03,16.270000457763672,16.690000534057614,16.100000381469727,16.319999694824222,26202300.0,-0.076617498136763,-2.025646543291973,0.1315772302225171,53.81818251176313,61.650109524364154,0.5244045319949748,0.0579991573595251,2.1225377614786147,4.402861660536999,35.00046678283431,1.5200004577636719,0.18419740334654477,-0.1819995880126939,-1.5290839057492995,1.1650847297239117,-0.8555417468809949,0.49154257085560893,1.840000152587887,8.457714275411638,-49.24419016403973,0.6735421588683027,8,0.6149997711181641,0.5149998664855957,2.29249906539917,3.7549991607666016,0.22999954223632812,3,0.07191149621238302,1.2333321677321585,17.6200008392334,2.142861035422343,17.260000228881836,1.0816345596163504,17.010000228881836,0.07191149621238302
3582,2006-08-04,15.949999809265135,16.600000381469727,15.920000076293945,16.5,16252700.0,-0.01966814010419038,-1.2295104521200504,11.00017166399559,51.2998232810228,62.99764831832321,0.9594060697716014,0.3892957673266988,2.3613675144239377,4.659039683708789,32.51005113231044,0.6800003051757812,0.27675870967870253,-0.49650025367736994,-1.8512001848977366,0.8581996775429968,-1.1738502192875533,0.1808497119328134,2.160000801086424,1.3698504865478909,-58.98129021981521,0.6773499656101831,8,1.055000305175783,0.8350005149841326,2.612499713897707,4.0749998092651385,0.8200006484985369,4,0.08902827880558384,-2.025646543291973,16.270000457763672,1.2333321677321585,17.6200008392334,2.142861035422343,17.260000228881836,0.08902827880558384
3583,2006-08-07,15.8100004196167,15.949999809265135,15.720000267028807,15.869999885559082,13855900.0,-0.0087773913054916,1.0909114553982808,0.10908990024570074,51.92982696833785,62.3138716349834,1.1918165369457903,0.5122406779204312,2.421408986117953,4.736468835012722,31.17661352307573,0.22999954223632812,0.3815530965331746,-0.6089996337890611,-1.9931034610852016,0.7751041935070777,-1.3010515474371296,0.0830522798590092,2.212400169372554,3.7656962200585986,-59.51923394070431,0.6920519136480697,8,1.1050000190734828,0.9749999046325684,2.727499008178711,4.214999198913574,0.3999986648559535,0,0.08981651391088685,-1.2295104521200504,15.949999809265135,-2.025646543291973,16.270000457763672,1.2333321677321585,17.6200008392334,0.08981651391088685
3584,2006-08-08,15.800000190734865,16.0,15.699999809265135,15.899999618530273,6820700.0,-0.000632525529185024,1.0000000000000118,1.6666719649044432,47.61905713416381,59.796141052369315,1.1801260282550903,0.5189177578257951,2.3309885426763852,4.687676261895296,29.675497147052166,0.30000019073486506,0.5043551518931153,-0.59999985694885,-2.0081416798360205,0.8081419659383204,-1.3040707683924335,0.1040710544947352,2.0842563789367627,4.149392042718414,-53.18777530243756,0.7040709114435848,8,1.105000019073481,0.9850001335144025,2.549999237060545,4.224999427795408,0.5999994277954084,1,0.09303799046096328,1.0909114553982808,15.8100004196167,-1.2295104521200504,15.949999809265135,-2.025646543291973,16.270000457763672,0.09303799046096328
3585,2006-08-09,15.65999984741211,15.989999771118164,15.640000343322756,15.800000190734865,4081500.0,-0.008860781115993421,-2.888896541858563,1.4000114441573235,46.99248497694512,56.86117208808849,1.229999649870372,0.6571700561459544,2.3717066165966756,4.765556760667458,28.115647301846973,0.3499994277954084,0.601094981049723,-0.7175001621246331,-2.159134958341159,0.724134634091893,-1.4383175602328961,0.0033172359836299847,2.0495161814269984,1.904714329180907,-52.2133488137574,0.7208173981082634,8,1.2150006294250488,1.1250004768371582,2.617499828338623,4.364999771118164,0.5699996948242188,2,0.06641129793492362,1.0000000000000118,15.800000190734865,1.0909114553982808,15.8100004196167,-1.2295104521200504,15.949999809265135,0.06641129793492362
3586,2006-08-10,15.699999809265135,15.789999961853027,15.579999923706055,15.600000381469727,8964100.0,0.002554276005285905,-1.999993188057302,-0.7142798754776657,48.47328438777405,54.91251148843601,0.9707066231620889,0.6272785648164909,2.2192365317976854,4.64898782168415,26.33922384059939,0.21000003814697266,0.571981115233001,-0.6635002136230472,-2.12666596774997,0.7996655405038773,-1.3950830906865104,0.06808266344041414,1.8025646510223385,11.764689382804525,-41.103195955703235,0.731582877063462,8,1.1450004577636737,1.0850005149841326,2.2625002861022967,4.145000457763674,0.7799997329711932,3,0.06178345724924017,-2.888896541858563,15.65999984741211,1.0000000000000118,15.800000190734865,1.0909114553982808,15.8100004196167,0.06178345724924017
3587,2006-08-11,16.299999237060547,16.34000015258789,15.699999809265135,15.75,6889800.0,0.03821652452768376,1.0317436769986312,5.500023841994433,52.464777854340355,53.99487389604563,0.2040435314993161,0.06610997509894645,1.5188348436296835,3.9740133452441455,24.09457882276352,0.6400003433227557,0.4800860090790131,-0.08600072860717844,-1.5296278953608429,1.3576264381464878,-0.8078143119840107,0.6358128547696538,0.9718574788371548,94.73672322622905,42.21686045100698,0.7218135833768329,8,0.5450010299682617,0.4850010871887207,1.4075007438659668,3.345000743865967,0.07999992370605113,4,0.012269986030718272,-1.999993188057302,15.699999809265135,-2.888896541858563,15.65999984741211,1.0000000000000118,15.800000190734865,0.012269986030718272
3588,2006-08-14,16.139999389648438,16.440000534057614,16.079999923706055,16.399999618530273,5224400.0,-0.009815942018471135,1.1176378191283702,-0.47272834462716484,44.2495123806606,51.778427623982715,0.2544094671843098,0.2665541001587819,1.5664436610779902,4.0589433121657486,21.553825603180282,0.36000061035155895,0.29777455734565805,-0.26300053596496653,-1.6854241687844578,1.159423096854523,-0.9742123523747104,0.4482112804447791,0.9288345111862668,65.11617075637436,16.486368238925294,0.7112118164097451,8,0.7050008773803711,0.6450009346008301,1.2825002670288086,3.460000514984131,0.3600006103515625,0,0.039033524903308914,1.0317436769986312,16.299999237060547,-1.999993188057302,15.699999809265135,-2.888896541858563,15.65999984741211,0.039033524903308914
3589,2006-08-15,16.309999465942386,16.469999313354492,16.280000686645508,16.350000381469727,7995400.0,0.010532842795705433,-2.800030518043793,0.153849539669135,42.45473022344757,48.81129774649503,-0.07210207963711568,0.16154264168108057,1.294026897393426,3.814099773278098,18.697953198202487,0.3299999237060547,0.15785876673377786,-0.12900042533874156,-1.50031429491316,1.242313444235677,-0.8146573601259526,0.5566565094484677,0.5801743576368814,82.02247672604494,34.73555591320472,0.6856569347872097,8,-0.17499923706055043,0.4750008583068812,0.977500438690182,3.290000438690182,0.050001144409176135,1,-0.006131231437410456,1.1176378191283702,16.139999389648438,1.0317436769986312,16.299999237060547,-1.999993188057302,15.699999809265135,-0.006131231437410456
3590,2006-08-16,16.430000305175778,16.520000457763672,16.329999923706055,16.5,5262800.0,0.007357501113594234,2.454535996670828,1.7499523173757925,35.00000866976346,46.720389541828396,-0.4231555573553898,0.07533254875303896,1.0660564434178745,3.618874094579052,16.393192346326753,0.2100009918212855,0.06637861389414113,-0.02799963951111195,-1.387095519726813,1.3310962407045892,-0.7075475796189608,0.6515483005967386,0.30295265041870323,90.42552112184464,47.31199600693573,0.6795479401078504,8,-0.3400001525878871,0.3550000190734899,0.8499999046325719,3.1699995994567907,-1.5799999237060511,2,-0.0018259699384213235,-2.800030518043793,16.309999465942386,1.1176378191283702,16.139999389648438,1.0317436769986312,16.299999237060547,-0.0018259699384213235
3591,2006-08-17,16.819999694824222,16.829999923706055,16.329999923706055,16.399999618530273,6990500.0,0.0237370287525549,1.2727245141685488,-6.000027247956149,42.51101136510684,45.743854884504394,-0.8123614744278491,-0.2619392440230115,0.5803869662570165,3.1561120158582945,14.160776542564383,0.5,-0.06343271060990929,0.31999974250793883,-1.0287776435741698,1.6687771285900475,-0.35438895053311725,0.9943884355489931,-1.2399997711181676,99.11502408238427,58.376870985335636,0.6743886930410544,8,-0.6149997711181676,-0.034999370574954725,0.412500381469723,2.780000209808346,-1.8699998855590874,3,-0.03507729864997833,2.454535996670828,16.430000305175778,-2.800030518043793,16.309999465942386,1.1176378191283702,16.139999389648438,-0.03507729864997833
3592,2006-08-18,16.719999313354492,16.899999618530273,16.520000457763672,16.870000839233402,4705500.0,-0.005945325997865569,2.61905540417802,-0.3571464253114255,46.50601435061008,45.1412090380902,-0.6611804463986317,-0.09929739780432811,0.5889974441828798,3.180273113620288,11.585338160831421,0.37999916076660156,-0.2666948809707286,0.1769993782043464,-1.1403361660464206,1.4943349224551135,-0.4816683939210371,0.8356671503297299,-1.1149993896484371,78.0487351017408,37.52597800612227,0.6586677721253832,8,-0.4799995422363281,0.06500101089477539,0.4525008201599121,2.835000514984131,-1.9199991226196271,4,-0.014354053886023399,1.2727245141685488,16.819999694824222,2.454535996670828,16.430000305175778,-2.800030518043793,16.309999465942386,-0.014354053886023399
3593,2006-08-21,16.819999694824222,16.889999389648438,16.649999618530273,16.75,3414600.0,0.00598088430481325,1.2857220708446866,-0.4666598850516377,44.499995946886145,44.794646683948244,-0.6736917322731095,-0.14365616959031158,0.4059115505468007,3.008875498143542,9.148239875572617,0.23999977111816406,-0.2997979712776626,0.23699979782104919,-1.0619246091398367,1.535924204781935,-0.41246240565939374,0.8864620013014921,-1.163199783325199,87.09676426976166,46.272402724600965,0.6494622034804429,8,-0.5799999237060582,-0.034999370574954725,0.3325004577636683,2.300000667572018,-2.009999275207523,0,-0.026159366352011215,2.61905540417802,16.719999313354492,1.2727245141685488,16.819999694824222,2.454535996670828,16.430000305175778,-0.026159366352011215
3594,2006-08-22,16.870000839233402,16.870000839233402,16.649999618530273,16.729999542236328,4891500.0,0.0029727196977635817,2.1428454653205273,2.0000272479563526,39.8374050978382,43.99963780849192,-0.6212865566578074,-0.19250059299989175,0.2813642200967905,2.8859253395839737,8.173918217717413,0.22000122070312855,-0.28976218193932723,0.28000087738037394,-1.0237590737430224,1.5837608285037703,-0.37187909818132425,0.9318808529420721,-1.1634729394531291,94.73705344594566,54.10802151400151,0.6518799755616984,8,-0.6300010681152379,-0.08500051498413441,0.22749900817870738,2.0299992561340297,-2.10000038146973,1,-0.021932473078063897,1.2857220708446866,16.819999694824222,2.61905540417802,16.719999313354492,1.2727245141685488,16.819999694824222,-0.021932473078063897
3595,2006-08-23,16.780000686645508,17.25,16.75,16.870000839233402,6942900.0,-0.005334922828135635,-5.666598850516251,-0.6428522772169407,60.49382231533069,45.335253133776,-0.39750909220821384,-0.13128378067135316,0.30422913446235356,2.9060236761894345,8.606548269781076,0.5,-0.2716672010849699,0.2040006637573235,-1.0844323562925204,1.4924336838071692,-0.44021584626759847,0.8482171737822455,-1.0257339181152343,48.913122350185034,4.040532871189278,0.6442165100249228,8,-0.30500078201293945,0.03999948501586914,0.23749923706054688,2.039999485015869,-1.9900007247924805,2,-0.025029800900318477,2.1428454653205273,16.870000839233402,1.2857220708446866,16.819999694824222,2.61905540417802,16.719999313354492,-0.025029800900318477
3596,2006-08-24,17.190000534057614,17.299999237060547,16.84000015258789,16.899999618530273,5750800.0,0.024433839727933115,-1.2438988081392643,-3.222226931716868,74.60317520387603,47.795075061502175,-0.6413725487879134,-0.6170236044647375,-0.16630209589520817,2.4345026885457877,9.349101188167285,0.5199985504150391,-0.20745226624713453,0.6420004844665499,-0.5604815132409229,1.8444824821740227,0.040759485612813506,1.2432414833202863,-1.3459897716391573,85.89758010876749,34.054801829019844,0.6012409988537366,8,-0.5000009536743129,-0.34500026702880504,-0.17250061035155895,1.6299996376037633,-2.5200004577636683,3,-0.13612565909766972,-5.666598850516251,16.780000686645508,2.1428454653205273,16.870000839233402,1.2857220708446866,16.819999694824222,-0.13612565909766972
3597,2006-08-25,17.329999923706055,17.399999618530273,17.120000839233402,17.120000839233402,3337900.0,0.008144234165151198,-1.6666666666667231,0.7241324879640071,80.15870342751097,51.78498517781888,-0.6927516245048935,-0.812046007908755,-0.38321782306762486,2.2409955727397914,10.077528404710367,0.27999877929687145,-0.11547076144949742,0.7904998779296868,-0.38576530266168874,1.9667650585210623,0.20236728763399725,1.3786324682253746,-1.3695100833162304,90.66670735677084,31.38994257030047,0.5881325902956878,8,-0.48999977111816406,-0.4849996566772461,-0.3125,1.4699997901916504,-2.559999465942383,4,-0.13733410992029316,-1.2438988081392643,17.190000534057614,-5.666598850516251,16.780000686645508,2.1428454653205273,16.870000839233402,-0.13733410992029316
3598,2006-08-28,17.510000228881836,17.6200008392334,17.309999465942386,17.399999618530273,3584200.0,0.010386630465563762,-1.1379337560180227,0.5238147138964666,81.78436974748185,56.1549451249338,-0.7353056836914185,-1.0041502456416822,-0.6580042999411759,2.0151762120479404,10.522423029797794,0.3100013732910121,-0.02049091430051675,0.9455001831054695,-0.29250322771338944,2.1835035939243266,0.3264984776960418,1.564501888514899,-1.4055594106779665,88.65974516281264,21.484015297495546,0.6190017054094288,8,-0.5349998474121094,-0.6649999618530273,-0.5300002098083496,1.2499995231628418,-2.8600006103515625,0,-0.15476870375346807,-1.6666666666667231,17.329999923706055,-1.2438988081392643,17.190000534057614,-5.666598850516251,16.780000686645508,-0.15476870375346807
3599,2006-08-29,17.469999313354492,17.690000534057614,17.319999694824222,17.610000610351562,5839800.0,-0.002284461165303897,1.466662851983964,-1.272732001664586,84.94204684120469,61.704060477316155,-0.5737952923122691,-0.9988200911378051,-0.7026358862206727,2.0048281925468885,10.85390480378614,0.37000083923339133,0.010260310428300556,0.8949993133544929,-0.37108479067872935,2.161083417387717,0.26195726133788,1.528041365371104,-1.1836912926270777,76.59562811592644,1.1154885534252656,0.6330420520166119,8,-0.45999908447265625,-0.6249990463256836,-0.5499992370605469,1.140000820159912,-2.549999237060547,1,-0.15226096155049218,-1.1379337560180227,17.510000228881836,-1.6666666666667231,17.329999923706055,-1.2438988081392643,17.190000534057614,-0.15226096155049218
3600,2006-08-30,17.25,17.649999618530273,17.170000076293945,17.600000381469727,5598800.0,-0.01259297779057833,1.1333367241839707,2.499979564311113,77.97832853684731,65.64487349639843,-0.2517175317617415,-0.8516248273937848,-0.5548066910368981,2.1784363165512914,11.384315198425904,0.4799995422363281,0.10920351602007372,0.6935000419616699,-0.5179241540512614,1.9049242379746012,0.08778794395520606,1.2992121399681356,-0.7671750274063562,48.23525451873148,-33.846070113850715,0.6057120980064653,8,-0.14499950408935547,-0.4049997329711914,-0.20000028610229492,1.3600001335144043,-2.4300003051757795,2,-0.14376808940500452,1.466662851983964,17.469999313354492,-1.1379337560180227,17.510000228881836,-1.6666666666667231,17.329999923706055,-0.14376808940500452
3601,2006-08-31,17.440000534057614,17.489999771118164,17.170000076293945,17.379999160766598,5237000.0,0.01101452371348488,2.9999999999998224,-0.1714323082707996,74.15254408516446,68.71671013357114,-0.3850100556672622,-1.0007885739551163,-0.8140008673173043,1.9433171345756115,11.210281122034232,0.31999969482421875,0.2195680809053151,0.825000572204587,-0.43998555736354206,2.089986701772716,0.19250750742052247,1.4574936369886515,-0.7881709828590147,56.14032739489445,-23.334706929991476,0.6324930647840646,8,-0.2700004577636683,-0.595000267028805,-0.3850007057189906,0.9249997138977086,-2.54000091552734,3,-0.1519495694412134,1.1333367241839707,17.25,1.466662851983964,17.469999313354492,-1.1379337560180227,17.510000228881836,-0.1519495694412134
3602,2006-09-01,17.370000839233402,17.600000381469727,17.309999465942386,17.59000015258789,3396000.0,-0.0040137438463669906,1.4166766007835736,-3.6665713014177044,77.09251471471728,72.3381011077746,-0.23815594154131858,-0.8632085297810015,-0.7993158797465476,1.9700474997473414,10.913442067209262,0.2900009155273402,0.3647384565630887,0.684000825881963,-0.5832284798868308,1.951230131650755,0.05038617299756609,1.3176154787663599,-0.5728273504345403,38.4616513223059,-41.06043266333042,0.6336146528843962,9,-0.20000076293945668,-0.5250005722045934,-0.34250068664551137,0.8649992942810023,-2.120000839233402,4,-0.15544045092047432,2.9999999999998224,17.440000534057614,1.1333367241839707,17.25,1.466662851983964,17.469999313354492,-0.15544045092047432
3603,2006-09-05,17.229999542236328,17.430000305175778,17.059999465942386,17.350000381469727,4761800.0,-0.008059947624231234,1.6428566562898237,0.5454600625959184,70.5356831149677,75.74902088745567,-0.037861576379892625,-0.6444090716646613,-0.706113302060345,2.0527523808031845,10.200069996483696,0.37000083923339133,0.4457295405792294,0.47299957275390625,-0.7457679982341787,1.691767143741993,-0.13638421274013623,1.0823833582479487,-0.3078302671012416,26.98409334487806,-50.06448289485306,0.6093837854940434,9,-0.009999275207519531,-0.38499927520751953,-0.31749963760375977,1.0050005912780762,-2.109999656677246,1,-0.14277418164999944,1.4166766007835736,17.370000839233402,2.9999999999998224,17.440000534057614,1.1333367241839707,17.25,-0.14277418164999944
3604,2006-09-06,17.270000457763672,17.420000076293945,17.079999923706055,17.239999771118164,9421200.0,0.0023215854085942844,1.0606074617807704,-0.2500039736151951,69.44441501010185,76.74353118687469,-0.016936654748345603,-0.599364331417668,-0.7547274810643714,1.9648459386421706,9.522130062860931,0.3400001525878906,0.5167319622666824,0.43950047492980815,-0.7116910586002483,1.5906920084598646,-0.13609529183522184,1.0150962416948381,-0.24033480637943327,35.593379239000036,-38.120530651899834,0.5755957667650285,9,-0.005000114440917969,-0.4250001907348633,-0.3950004577636719,0.8949999809265137,-1.8400001525878924,2,-0.1517082090206654,1.6428566562898237,17.229999542236328,1.4166766007835736,17.370000839233402,2.9999999999998224,17.440000534057614,-0.1517082090206654
3605,2006-09-07,16.700000762939453,16.969999313354492,16.489999771118164,16.5,18577800.0,-0.033005192803453376,-3.3636079900124844,6.666539513001462,47.43592460605974,73.72494778711732,0.604043260561582,0.05538410241321756,-0.18692454007382509,2.484256935584007,8.677088619539257,0.7800006866455078,0.5807306248613067,-0.1824992656707778,-1.1968986089997173,0.8319000776581635,-0.6896989373352476,0.324700405993692,0.9899997711181605,18.918997869269365,-49.45104922757338,0.5071996716644704,9,0.3899993896484375,0.14499950408935547,0.02249908447265625,1.4349989891052246,-1.3600006103515625,3,-0.10658686259438233,1.0606074617807704,17.270000457763672,1.6428566562898237,17.229999542236328,1.4166766007835736,17.370000839233402,-0.10658686259438233
3606,2006-09-08,16.670000076293945,16.850000381469727,16.510000228881836,16.700000762939453,5840500.0,-0.0017964482200555354,1.0606074617807704,-0.15000286101203533,48.89869729173809,70.25161377203145,0.6174570202424547,0.1705236281717717,-0.16918592339031235,2.4588294230429284,7.720144841335941,0.3400001525878906,0.6635459207352596,-0.2609999656677253,-1.1178710260257674,0.5958710946903167,-0.6894354958467446,0.16743556451129393,0.9960004425048794,16.216234792769264,-48.825677289209146,0.42843553017902014,9,0.4200000762939453,-0.034999847412109375,0.15250015258789062,1.4649996757507324,-1.4600000381469727,4,-0.11097782681480439,-3.3636079900124844,16.700000762939453,1.0606074617807704,17.270000457763672,1.6428566562898237,17.229999542236328,-0.11097782681480439
3607,2006-09-11,16.5,16.65999984741211,16.389999389648438,16.639999389648438,8871200.0,-0.010197964937966542,2.0,4.666539513001462,43.16241127583466,65.96028505295952,0.7345901541416318,0.3755290850866224,-0.013353763527653939,2.5710516642653047,7.647590611535346,0.2800006866455078,0.6741229702182565,-0.441000080108644,-1.2711151098043771,0.38911494958708914,-0.8560575949565106,-0.025942565260777428,1.14248050384521,10.576972453508453,-49.540502046873144,0.4150575148478668,9,0.5399999618530273,0.13500022888183594,0.33500027656555176,1.6349997520446777,-1.2700004577636719,0,-0.09696972008907434,1.0606074617807704,16.670000076293945,-3.3636079900124844,16.700000762939453,1.0606074617807704,17.270000457763672,-0.09696972008907434
3608,2006-09-12,16.770000457763672,16.780000686645508,16.479999542236328,16.5,4983100.0,0.016363664106889164,1.0689668780089974,-1.92858310626703,48.04687005235509,61.86082096530956,0.3895468566151479,0.1635310426093426,-0.29145301615128005,2.2367522899913084,7.6227098626341,0.3000011444091797,0.614598801020378,-0.20249967575073313,-0.9481503304332364,0.5431509789317701,-0.575325003091983,0.1703256515905167,0.8223808015136669,36.89328298923923,-18.06657812755165,0.37282532734125146,9,0.2499990463256836,-0.13500022888183594,0.1249997615814209,1.3649992942810059,-1.6300001144409162,1,-0.09063806894888826,2.0,16.5,1.0606074617807704,16.670000076293945,-3.3636079900124844,16.700000762939453,-0.09063806894888826
3609,2006-09-13,16.209999084472653,16.799999237060547,16.15999984741211,16.790000915527347,22257100.0,-0.03339304460375059,1.1333367241839707,-2.1481512878113826,40.59404694085017,57.70701189908766,0.8403980842001815,0.7543314784612569,0.25828860706686996,2.724873153908664,7.8559203247863,0.6399993896484375,0.5083806769646237,-0.7575010299682639,-1.5229354069384584,0.007933347001930713,-1.140218218453363,-0.3747838414831648,1.3342869000195314,6.172749385997729,-47.505042192834225,0.3827171884850975,9,0.6700010299682653,0.42500114440918324,0.6400012969970739,1.925000667572025,-0.18999862670898082,2,-0.06724239731497994,1.0689668780089974,16.770000457763672,2.0,16.5,1.0606074617807704,16.670000076293945,-0.06724239731497994
3610,2006-09-14,16.399999618530273,16.760000228881836,16.020000457763672,16.200000762939453,20299300.0,0.011721193386100781,-1.6428588458486177,-0.34482452447975165,35.943070160434274,53.46151479633987,0.5779196057211422,0.592337583895727,0.07646595906039266,2.469913737725669,8.268075266622594,0.7399997711181641,0.3727657869362382,-0.5660004615783691,-1.335974110712666,0.20397318755592764,-0.9509872861455158,-0.18101363701122253,1.0612291977371058,45.78303562605852,-3.661403446563199,0.3849868245671478,9,0.4100008010864258,0.2350006103515625,0.44500064849853516,1.7350001335144043,-0.15999984741210938,3,-0.05914630097054985,1.1333367241839707,16.209999084472653,1.0689668780089974,16.770000457763672,2.0,16.5,-0.05914630097054985
3611,2006-09-15,16.229999542236328,16.549999237060547,16.229999542236328,16.40999984741211,10722100.0,-0.010365858551719898,-2.5555461365659307,-0.9000066757584139,30.63383616043454,48.29943940141956,0.6238337324103185,0.7545564921193133,0.2670218184615365,2.567558731057126,9.179309975245822,0.31999969482421875,0.21933627083420149,-0.7065005302429199,-1.5424126279835093,0.12941156749766947,-1.1244565791132146,-0.28854448137262523,1.115931005350756,26.92300168238194,-16.59215933566774,0.41795604887029436,9,0.49500083923339844,0.4050006866455078,0.6000008583068848,1.9050002098083496,-0.09000015258789062,4,-0.05483668605980774,-1.6428588458486177,16.399999618530273,1.1333367241839707,16.209999084472653,1.0689668780089974,16.770000457763672,-0.05483668605980774
3612,2006-09-18,16.479999542236328,16.479999542236328,16.229999542236328,16.229999542236328,7886400.0,0.01540357406353654,1.0,-1.3888865341414827,32.30242757168766,44.05129989661067,0.26184648213677875,0.5118997791147493,0.03091270080551567,2.236023207652625,10.03309644874069,0.25,0.09478149662632873,-0.44450054168701314,-1.3001564092882134,0.41115532591418713,-0.8723284754876133,-0.016672607886413005,0.7598565981648839,58.97433389412732,20.29516237226627,0.4278279338006005,9,0.24000072479248047,0.21500062942504528,0.33500075340270996,1.6550002098083496,-0.7599992752075213,0,-0.07706307884502628,-2.5555461365659307,16.229999542236328,-1.6428588458486177,16.399999618530273,1.1333367241839707,16.209999084472653,-0.07706307884502628
3613,2006-09-19,16.379999160766598,16.600000381469727,16.290000915527347,16.479999542236328,8406700.0,-0.006067984481033517,-1.2143066369662228,-0.40000152587892046,31.649860192224423,39.85190491684651,0.25545871121855157,0.608441376308523,0.13425693812903816,2.249246691601858,10.81990851230135,0.30999946594237926,-0.030311906857491522,-0.5225008964538596,-1.411448112737773,0.3664463198300538,-0.966974504595818,-0.07802728831190109,0.762268525023611,46.153752102976966,11.763865008887421,0.4444736081419572,9,0.11500072479248402,0.4750013351440465,0.4350011348724401,1.7550005912780797,-0.6499996185302699,1,-0.07020755051592131,1.0,16.479999542236328,-2.5555461365659307,16.229999542236328,-1.6428588458486177,16.399999618530273,-0.07020755051592131
3614,2006-09-20,16.5,16.690000534057614,16.479999542236328,16.540000915527347,13634700.0,0.0073260589366102025,-4.249904634751008,0.40000762936544887,36.93382778076842,38.685005269591926,0.016479929067987342,0.4841208636081191,0.0248661536857675,2.043243798067298,11.56517516819352,0.3100013732910156,-0.16307209096646247,-0.38400001525878835,-1.2910117710232498,0.5230117405056731,-0.8375058931410173,0.0695058626234406,0.5524863075480866,64.8648230675846,30.895047376488073,0.45350587788223046,9,-0.06499958038330078,0.35500049591064453,0.3150002956390381,1.6349997520446777,-0.4500007629394531,2,-0.08242422161680274,-1.2143066369662228,16.379999160766598,1.0,16.479999542236328,-2.5555461365659307,16.229999542236328,-0.08242422161680274
3615,2006-09-21,16.360000610351562,16.569999694824222,16.290000915527347,16.530000686645508,10695200.0,-0.008484811493844724,1.2400073242745662,4.2499046347507194,30.85110196517418,36.67971689997371,0.11530379899887322,0.6229821952908452,0.17632419396922216,2.110882382107434,11.876871232023062,0.279998779296875,-0.27933846418457264,-0.5029994010925307,-1.4391306960886396,0.43313189390358,-0.9710650485905852,-0.03493375359447626,0.6098868292137709,28.261040829612156,-2.784335160547265,0.46806564749805524,9,0.049999237060546875,0.49499988555908203,0.09999966621398926,1.7749991416931152,-0.3100013732910156,3,-0.020782404639567043,-4.249904634751008,16.5,-1.2143066369662228,16.379999160766598,1.0,16.479999542236328,-0.020782404639567043
3616,2006-09-22,14.850000381469727,14.899999618530273,14.43000030517578,14.6899995803833,75345600.0,-0.09229829905546605,2.6153894119847987,-0.9411807604707783,20.42257115609351,34.15306799778025,1.4974614436727585,2.0539964121129515,1.6846639556292935,3.542359723592064,13.019358730725738,1.930000305175783,-0.44255142269997094,-1.89599962234497,-3.180242728513335,-0.6117565161766034,-2.538121175429154,-1.2538780692607858,2.0438960995514748,18.584072290193877,-11.04718345925517,0.642121553084183,9,0.7649993896484375,1.210000038146969,1.5874998569488525,3.2699999809265137,1.0,4,0.09360265009709501,1.2400073242745662,16.360000610351562,-4.249904634751008,16.5,-1.2143066369662228,16.379999160766598,0.09360265009709501
3617,2006-09-25,14.949999809265135,14.989999771118164,14.75,14.989999771118164,15696500.0,0.0067339680287274994,11.0,-0.2499985098913524,22.98581128340264,31.36850591234109,1.2901450200007805,1.8620177812161298,1.58832273015061,3.3701682488718507,13.988743244768356,0.23999977111816406,-0.5133254207232554,-1.677000188827515,-3.1592049800562467,-0.1947953975987815,-2.418102584441881,-0.9358977932131491,1.6975070541715258,23.00882528435107,-6.669880699285173,0.7411023956143666,9,0.6649999618530291,1.1100006103515607,1.5450003147125262,3.0750002861022967,0.9600000381469744,0,0.07959863515488541,2.6153894119847987,14.850000381469727,1.2400073242745662,16.360000610351562,-4.249904634751008,16.5,0.07959863515488541
3618,2006-09-26,14.800000190734865,15.119999885559082,14.699999809265135,14.899999618530273,21587400.0,-0.01003341942769187,-1.7999987284350318,2.499988079059521,21.47807530586394,29.244509064009282,1.2642636082501912,1.895778759603017,1.7419248687359126,3.4431772301679313,14.556519265779228,0.4200000762939471,-0.5988900613275305,-1.691499805450439,-3.3218989385719215,-0.061100672328954886,-2.506699372011182,-0.8763002388896979,1.625756016875707,16.371674694128153,-12.040071146915853,0.815199566560742,9,0.7950000762939435,1.2600002288818306,1.7124998569488508,3.1799998283386213,1.1700000762939418,1,0.06216216651604389,11.0,14.949999809265135,2.6153894119847987,14.850000381469727,1.2400073242745662,16.360000610351562,0.06216216651604389
3619,2006-09-27,14.8100004196167,14.9399995803833,14.779999732971193,14.859999656677244,9596300.0,0.0006756911319565351,-1.909071993341718,0.4999952316011241,24.933704515530124,28.02124621457549,1.156396667226625,1.7668686285264457,1.7424876042625144,3.354664545485498,15.046762844084421,0.1599998474121076,-0.6637603384757469,-1.5484996318817146,-3.274014446877743,0.17701518311431386,-2.4112570393797306,-0.6857422243837004,1.4161801977503927,17.757019757998428,-11.365756595521333,0.8627574074980147,9,0.7499999999999964,1.2499999999999964,1.7024996280670166,3.169999599456787,1.2100000381469727,2,0.06212012805894562,-1.7999987284350318,14.800000190734865,11.0,14.949999809265135,2.6153894119847987,14.850000381469727,0.06212012805894562
3620,2006-09-28,14.770000457763672,14.869999885559082,14.600000381469727,14.789999961853027,9370800.0,-0.00270087513299766,2.000005298209735,0.39999618524454006,24.867747160424102,27.38056965901877,1.0514355503256034,1.6986369369685406,1.7779740987254868,3.3148030294694735,15.96085164859119,0.26999950408935547,-0.77388643248349,-1.4644996166229234,-3.2746287457360808,0.3456295124902322,-2.369564181179502,-0.5594350520663447,1.2765621283842883,49.275414399385355,17.755003288292258,0.9050645645565778,9,0.7899999618530238,1.2899999618530238,1.742499589920044,3.2099995613098145,1.6299991607666016,3,0.08666206767949425,-1.909071993341718,14.8100004196167,-1.7999987284350318,14.800000190734865,11.0,14.949999809265135,0.08666206767949425
3621,2006-09-29,14.789999961853027,14.859999656677244,14.68000030517578,14.75,8602600.0,0.0013540625233252612,1.0000000000000395,-2.0000476848981927,26.446293584928114,26.729888104934382,0.9003750898700691,1.5493633786855803,1.7558571099494351,3.223348844054179,16.924338947932757,0.17999935150146484,-0.8222391613796098,-1.3120000839233406,-3.1384674547622993,0.5144672869156199,-2.2252337693428217,-0.3987663985038594,1.0949063961977146,36.53841568869106,2.2709477376912943,0.9132336854194802,9,0.7700004577636683,1.2700004577636683,1.8575000762939453,3.190000057220459,2.09999942779541,4,0.08519264898291823,2.000005298209735,14.770000457763672,-1.909071993341718,14.8100004196167,-1.7999987284350318,14.800000190734865,0.08519264898291823
3622,2006-10-02,14.670000076293945,14.850000381469727,14.529999732971193,14.75,12542800.0,-0.00811358254689587,1.2857133125796019,-2.0,19.82759329424738,25.41630289404804,0.8231936382083251,1.5354372583291394,1.876169990562694,3.2760593409131182,17.80714077122208,0.3200006484985334,-0.8822589701184693,-1.2969999313354492,-3.1279742025570485,0.5339743398861501,-2.212487066946249,-0.3815127957246496,1.0694156764693012,23.72886561277577,-9.784836292639689,0.9154871356107998,10,0.8900003433227504,1.3900003433227504,2.0974998474121094,3.309999942779541,1.9699993133544922,0,0.08043628486973287,1.0000000000000395,14.789999961853027,2.000005298209735,14.770000457763672,-1.909071993341718,14.8100004196167,0.08043628486973287
3623,2006-10-03,14.770000457763672,14.84000015258789,14.449999809265135,14.550000190734865,16738700.0,0.006816658551442201,1.166670640313451,-2.7500059604701397,26.158966747718523,24.21909611259806,0.5261256501137836,1.308792929429508,1.7724929773955473,3.1045164705964723,19.34406037819353,0.3900003433227557,-0.9164848152420664,-1.0739995956420891,-2.878046364617454,0.7300471733332756,-1.9760229801297697,-0.17197621115440676,0.8384737502408282,65.30628530056339,27.163682817159966,0.9020233844876819,10,0.7299995422363281,1.2899999618530238,2.0724997520446777,3.2099995613098145,1.5399990081787145,1,0.07718343631121627,1.2857133125796019,14.670000076293945,1.0000000000000395,14.789999961853027,2.000005298209735,14.770000457763672,0.07718343631121627
3624,2006-10-04,14.649999618530273,14.890000343322756,14.619999885559082,14.739999771118164,10396600.0,-0.008124633413286175,-2.6000152588278915,-0.4090911061308212,20.33899072188278,23.051083752232344,0.39795603501942267,1.288508279208612,1.8644580660486163,3.1606519783790468,20.911867947177885,0.27000045776367365,-0.9863423284214541,-1.0630003929138176,-2.8106735649652492,0.6846727791376122,-1.9368369789395317,-0.18916380688810364,0.8406271991913545,45.45444693459106,7.9363395003705435,0.8738365860257149,10,0.1250004768371582,1.4100008010864222,2.260000705718994,3.330000400543213,1.409999847412113,2,0.09010243569077714,1.166670640313451,14.770000457763672,1.2857133125796019,14.670000076293945,1.0000000000000395,14.789999961853027,0.09010243569077714
3625,2006-10-05,14.920000076293945,14.970000267028807,14.550000190734865,14.550000190734865,14192800.0,0.018430065856258393,-1.2702713848644132,-4.11110286949517,28.52460697689108,23.951309954543184,-0.1092817295262396,0.9257825535418487,1.558342738666454,2.829783601584662,22.669433335460365,0.42000007629394176,-1.0498377397818768,-0.7039999008178714,-2.4210644395882106,1.013064637952466,-1.562532170203042,0.15453236856729724,0.4645640901730985,90.38458716942411,49.39777304596582,0.8585322693851688,10,-0.13500022888183594,1.119999885559082,2.007500171661377,3.059999942779541,1.139999389648441,3,0.07372656674563238,-2.6000152588278915,14.649999618530273,1.166670640313451,14.770000457763672,1.2857133125796019,14.670000076293945,0.07372656674563238
3626,2006-10-06,14.81999969482422,14.93000030517578,14.630000114440918,14.770000457763672,11000300.0,-0.006702438402035438,1.2222198674748321,0.1351331149332611,21.379328034853188,23.772811815815466,-0.015627921095180852,0.927639801012301,1.5980774441958356,2.8621281154042233,24.52197974126197,0.3000001907348615,-1.1585825348589651,-0.7115002632141092,-2.390199676437584,0.967199150009364,-1.5508499698258458,0.12784944339762738,0.46910808551369776,71.15376150827196,31.102091876471242,0.8393497066117367,10,-0.03499984741211115,1.1950006484985334,2.155000686645506,3.1100001335144025,1.0399999618530238,4,0.10661268260739964,-1.2702713848644132,14.920000076293945,-2.6000152588278915,14.649999618530273,1.166670640313451,14.770000457763672,0.10661268260739964
3627,2006-10-09,14.899999618530273,14.960000038146973,14.729999542236328,14.760000228881836,6576900.0,0.005398105624387695,-1.2999961853172863,2.8000305180436937,24.3055730322196,24.086978229854985,-0.11562550242397229,0.7606234125647529,1.4655583832410386,2.719360146689155,26.2095072429677,0.23000049591064453,-1.248686579844147,-0.5515003204345703,-2.1878281061714304,1.0848274653022916,-1.3696642133030004,0.26666357243385974,0.30319741429143043,86.53834867769538,45.306349427792995,0.8181638928684306,10,-0.18999958038330256,1.1150007247924805,2.1075005531311035,2.6550002098083496,1.0399999618530273,0,0.13355703503799532,1.2222198674748321,14.81999969482422,-1.2702713848644132,14.920000076293945,-2.6000152588278915,14.649999618530273,0.13355703503799532
3628,2006-10-10,15.25,15.279999732971193,14.899999618530273,14.979999542236328,14258400.0,0.023489959089290968,1.3030315290581602,1.92858310626703,29.903540921512857,24.639182274964178,-0.44151007709733747,0.30663082388287854,1.081819642654903,2.312939529340724,27.913543589976847,0.38000011444091975,-1.1322456754460912,-0.12549991607665945,-1.6406924168937635,1.3896925847404464,-0.8830961664852133,0.6320963343318926,-0.8199996948242205,95.89044496119956,55.266466220589976,0.7575962504085528,10,-0.38500022888183594,0.6800003051757777,1.757500171661377,2.1600003242492676,0.75,1,0.09114750096055335,-1.2999961853172863,14.899999618530273,1.2222198674748321,14.81999969482422,-1.2702713848644132,14.920000076293945,0.09114750096055335
3629,2006-10-11,15.119999885559082,15.1899995803833,15.020000457763672,15.1899995803833,8253800.0,-0.008524597668256861,3.857138964577657,-0.2592576894276551,29.999996923632494,25.209432248654004,-0.2938093374995496,0.3697407705419824,1.1678156931382624,2.387426095731886,29.09665416952677,0.22999954223632812,-1.0367214912007068,-0.20100007057189906,-1.667436925485923,1.2654367843421266,-0.9342184980289119,0.5322183568851138,-0.672999591827395,78.08219893919971,34.41163140331868,0.7332184274570128,10,-0.25500011444091797,0.8050003051757812,1.9125003814697266,2.0199999809265137,1.1799993515014648,2,0.07870367654697263,1.3030315290581602,15.25,-1.2999961853172863,14.899999618530273,1.2222198674748321,14.81999969482422,0.07870367654697263
3630,2006-10-12,15.43000030517578,15.529999732971193,15.050000190734865,15.1899995803833,14088000.0,0.020502673410254024,1.1818181818181641,-3.4285967302452063,65.26314362925996,29.522415586913095,-0.5591431621811314,-0.017555666122472502,0.804900501778187,2.0261849476629425,29.752744133791985,0.4799995422363281,-0.905451934039565,0.15750031471252335,-1.2201538207944065,1.5351544502194514,-0.5313267530409416,0.8463273824659883,-0.9663400226593026,88.88894775769843,40.30826727823465,0.6888270677534641,10,-0.4400005340576154,0.26999950408935725,1.6250000000000018,1.5999999046325701,0.7999992370605487,3,0.04082949762193344,3.857138964577657,15.119999885559082,1.3030315290581602,15.25,-1.2999961853172863,14.899999618530273,0.04082949762193344
3631,2006-10-13,15.34000015258789,15.489999771118164,15.229999542236328,15.479999542236328,6199600.0,-0.0058328030335618175,2.250005960470162,-0.5833290285664374,60.31745711372085,34.02128934463237,-0.4279214074219233,0.0024762076204503103,0.8833702908022332,2.0712456931001846,30.444290014978115,0.26000022888183594,-0.8067803845568484,0.11200013160705602,-1.190896866437516,1.414897129651628,-0.5394483674152291,0.7634486306293411,-0.8336862920532244,76.25005811451463,23.425337271385203,0.6514484990222855,10,-0.35000038146972656,0.3000001907348633,1.627500057220459,1.445000171661377,0.8299999237060547,4,0.046936069504082134,1.1818181818181641,15.43000030517578,3.857138964577657,15.119999885559082,1.3030315290581602,15.25,0.046936069504082134
3632,2006-10-16,15.210000038146973,15.329999923706055,15.100000381469727,15.300000190734865,8577900.0,-0.008474583647183787,2.0666683620919852,0.6428610354223561,60.96254666367476,37.888353779738615,-0.23832982001116498,0.03420654169473991,1.0104078535306371,2.146631622543058,31.26700822864369,0.23999977111816406,-0.7019633107829737,0.04549999237060476,-1.1166662292606446,1.2076662140018524,-0.5355831184450182,0.6265831031862277,-0.6627387427148452,49.206406873719786,-7.889431982202659,0.5810831108156238,10,-0.17000007629394354,0.4049997329711914,1.6525001525878906,1.575000286102295,1.3499994277954137,0,0.04273501754766995,2.250005960470162,15.34000015258789,1.1818181818181641,15.43000030517578,3.857138964577657,15.119999885559082,0.04273501754766995
3633,2006-10-17,15.229999542236328,15.300000190734865,15.0600004196167,15.149999618530273,6153000.0,0.0013148917842995544,1.1818039950062231,-0.8888865341414651,61.17017741874124,42.425152301611774,-0.20810043983249393,-0.08049237545546006,0.9921304015924086,2.073815197134003,32.487155681556345,0.23999977111816584,-0.6041837532588232,0.12299947738647532,-0.8901998515961616,1.1361988063691104,-0.3836001871048431,0.6295991418777938,-0.6434287093026381,41.17634959132178,-20.03241023623133,0.5065996644913177,10,-0.189999580383299,0.38500022888183594,1.6075005531311035,1.5550007820129395,1.3000011444091797,1,0.04661851999259614,2.0666683620919852,15.210000038146973,2.250005960470162,15.34000015258789,1.1818181818181641,15.43000030517578,0.04661851999259614
3634,2006-10-18,15.140000343322756,15.489999771118164,15.0,15.300000190734865,17091900.0,-0.005909336941474219,-1.227268983514441,-2.0,59.58548301101972,45.87636074984829,-0.04613687817078649,-0.10287974100490693,1.083163745677167,2.10067698091901,33.81757358592723,0.48999977111816406,-0.4686690192625278,0.10100026130676376,-0.672832500026411,0.8748330226399386,-0.28591611935982364,0.48791664197335116,-0.515692354387566,26.41517242620291,-34.80343274653451,0.3869163806665871,10,-0.060000419616700995,0.4749994277954084,1.68749952316284,1.644999980926512,1.3499994277954084,2,0.05680314644487661,1.1818039950062231,15.229999542236328,2.0666683620919852,15.210000038146973,2.250005960470162,15.34000015258789,0.05680314644487661
3635,2006-10-19,16.020000457763672,16.09000015258789,15.5,15.600000381469727,26712200.0,0.05812418061331326,1.1071454116300694,-2.625002980235081,72.04300487193949,51.50565817619122,-0.8422660459798745,-1.0642210051988243,0.2189580964771629,1.1644106917938934,34.63523312875315,0.9499998092651349,-0.3518709027052367,0.9980003833770752,0.340105692859904,1.6558950738942464,0.6690530381184896,1.3269477286356608,-1.3594647990670428,93.57801054816142,28.029755292500766,0.3289473452585852,10,-0.6100006103515625,-0.4250001907348633,0.7374997138977051,0.7649998664855957,-0.07000064849853693,3,0.01747807561148851,-1.227268983514441,15.140000343322756,1.1818039950062231,15.229999542236328,2.0666683620919852,15.210000038146973,0.01747807561148851
3636,2006-10-20,16.239999771118164,16.5,15.899999618530273,16.100000381469727,17441700.0,0.013732790703378184,-1.222219867474816,0.33333181956485214,77.16261228767567,57.37866253790856,-0.9383311598309394,-1.2382304285065366,0.016345791649925445,0.88310508042591,33.22173432615967,0.6000003814697266,-0.19094988733514562,1.1484997272491455,0.30080871914297624,1.9961907353553148,0.72465422319606,1.572345231302231,-1.4936962427880598,82.6666514078776,11.339900464067227,0.42384550405308474,10,-0.5399999618530273,-0.6799993515014684,0.4825005531311035,0.5450005531311035,-0.17000007629394176,4,-0.0006157776491857447,1.1071454116300694,16.020000457763672,-1.227268983514441,15.140000343322756,1.1818039950062231,15.229999542236328,-0.0006157776491857447
3637,2006-10-23,16.139999389648438,16.200000762939453,16.059999465942386,16.149999618530273,7049900.0,-0.006157659044279784,1.5454198671821524,-0.07143051771117166,73.70239302847897,62.2452016609048,-0.7196143530940873,-1.1009536386413394,0.1135869167154091,0.9242677097934759,31.948006781089266,0.1800003051757777,-0.06904721509291534,0.9889993667602539,0.024167357771339937,1.9538313757491679,0.5065833622657969,1.471415371254711,-1.2534001435847415,75.99995930989584,3.750073314587951,0.4824160044944571,10,-0.3899993896484375,-0.5799989700317418,0.5400009155273438,0.6450009346008301,-0.28999900817871094,0,0.001858778672863437,-1.222219867474816,16.239999771118164,1.1071454116300694,16.020000457763672,-1.227268983514441,15.140000343322756,0.001858778672863437
3638,2006-10-24,15.720000267028807,16.049999237060547,15.56999969482422,16.010000228881836,13339100.0,-0.026022251456155665,1.5946062978933897,28.999332443257856,66.77117224526356,66.33088780775269,-0.2524861145147703,-0.6413803693270541,0.5310475289979681,1.2783976862414281,30.517752159499313,0.569999694824217,0.08176094280196722,0.523000240325926,-0.4589440409850578,1.5049445216369097,0.032028099670434074,1.0139723809814178,-0.7043289606502068,48.00001780192045,-26.497559596639803,0.4909721406554922,10,0.029999732971193183,-0.15999984741211115,0.987499952316286,1.0650000572204608,0.13000011444091975,1,0.0534350626364426,1.5454198671821524,16.139999389648438,-1.222219867474816,16.239999771118164,1.1071454116300694,16.020000457763672,0.0534350626364426
3639,2006-10-25,15.729999542236328,15.850000381469727,15.640000343322756,15.75,6708700.0,0.0006360861983250032,-1.1000123978370737,0.06896710480882073,63.82252404204505,66.17081896472881,-0.18646623534804263,-0.6102073142045015,0.5130931482744678,1.2070282067515308,29.010204800935966,0.21000003814697088,0.22599650973640983,0.48699955940246653,-0.5047579537756448,1.4787570725805779,-0.008879197186589138,0.9828783159915222,-0.5955819403680156,22.999954223632812,-47.44372409144498,0.49587875658905606,10,0.020000457763671875,-0.16999912261963246,0.9450006484985352,1.0550007820129395,0.030000686645507812,2,0.05085830690974347,1.5946062978933897,15.720000267028807,1.5454198671821524,16.139999389648438,-1.222219867474816,16.239999771118164,0.05085830690974347
3640,2006-10-26,16.049999237060547,16.139999389648438,15.5600004196167,15.81999969482422,12223400.0,0.02034327426170579,1.8292643214023205,-11.499713904253202,69.5238164439003,67.19374777919319,-0.4573673628914552,-0.8742174967498322,0.1848241777163686,0.8245009511522419,27.429315150070373,0.5799989700317383,0.3464504560791841,0.7429993152618408,-0.2847850657038151,1.7707836962274968,0.22910712477901285,1.2568915057446688,-0.8063350433416989,52.12755704040233,-17.47339085240663,0.5138921904828284,10,-0.2999992370605469,-0.5499992370605469,0.595001220703125,0.7350010871887207,-0.1099996566772461,3,0.027414364795832924,-1.1000123978370737,15.729999542236328,1.5946062978933897,15.720000267028807,1.5454198671821524,16.139999389648438,0.027414364795832924
3641,2006-10-27,16.049999237060547,16.180000305175778,15.880000114440918,16.0,9714900.0,0.0,-1.0689739086968573,0.21738841988290683,68.72964897925712,68.05675914759122,-0.38673159888156405,-0.8168624998037046,0.163811637878176,0.7662884362620694,25.790657932226562,0.30000019073485973,0.48481708225472175,0.6799993515014648,-0.3686085076261634,1.728607210629093,0.15569542193765074,1.204303281065279,-0.7058281788392069,76.5622741543968,8.727725229284445,0.5243039295638141,10,-0.2999992370605469,-0.5849990844726562,0.5825009346008301,0.7350010871887207,0.5100002288818395,4,-0.006230494239806927,1.8292643214023205,16.049999237060547,-1.1000123978370737,15.729999542236328,1.5946062978933897,15.720000267028807,-0.006230494239806927
3642,2006-10-30,15.850000381469727,16.020000457763672,15.8100004196167,15.979999542236328,9847400.0,-0.012460988479613744,-1.0000090826521344,-2.600022888532845,60.27399228829221,67.95718302198578,-0.09655537079473042,-0.5522420370527747,0.34326452081018033,0.9099932453226778,23.832275538745094,0.23999881744384766,0.488447460906837,0.42100048065185547,-0.5940212518256267,1.4360222131293376,-0.08651038558688562,0.9285113468905966,-0.4133630079060939,46.77419602933037,-16.788089941762557,0.5075108662387409,10,-0.10000038146972656,-0.3750004768371582,-0.012500286102296698,0.42000007629394176,1.1399993896484375,0,0.013880082527423676,-1.0689739086968573,16.049999237060547,1.8292643214023205,16.049999237060547,-1.1000123978370737,15.729999542236328,0.013880082527423676
3643,2006-10-31,15.90999984741211,15.970000267028807,15.800000190734865,15.899999618530273,9808900.0,0.003785455173397345,1.6153643005956915,-0.07692533415496575,63.85966978725001,68.43209266378915,-0.055823368296561426,-0.5506907842155293,0.2597688633895352,0.7979479311447477,21.668382987211537,0.17000007629394176,0.5149988801829295,0.4239999771118157,-0.5628481752255539,1.410848129449187,-0.06942409905686908,0.9174240532805005,-0.388293463733568,56.45153103210685,-5.056216647527172,0.4934240761686855,10,0.09000015258789062,-0.434999942779541,-0.07249975204467951,0.36000061035155895,1.0300006866455043,1,-0.003771179542289116,-1.0000090826521344,15.850000381469727,-1.0689739086968573,16.049999237060547,1.8292643214023205,16.049999237060547,-0.003771179542289116
3644,2006-11-01,15.970000267028807,16.09000015258789,15.890000343322756,15.989999771118164,8748200.0,0.0037712394841069585,-1.2222281091219518,-1.9999046347512743,60.38463217269752,67.13671791942893,0.015972875446912838,-0.5341139066082423,0.17487308889520214,0.6905123155095705,19.62988010390596,0.19999980926513494,0.5564085708117368,0.41800036430358745,-0.5081255720443298,1.3441263006515047,-0.04506260387037209,0.881063332477547,-0.37003039404454796,66.12901985334958,7.750834679476064,0.4630629681739589,11,0.05999994277954279,-0.49500036239623846,-0.1424999237060547,0.3000001907348615,0.7399988174438459,2,-0.007514081625084823,1.6153643005956915,15.90999984741211,-1.0000090826521344,15.850000381469727,-1.0689739086968573,16.049999237060547,-0.007514081625084823
3645,2006-11-02,16.020000457763672,16.129999160766598,15.949999809265135,16.0,9635100.0,0.003130882272938562,-1.9999682110783208,-1.000047684898104,63.28127852180231,65.59434750099855,-0.03802617369237815,-0.5243638549079908,0.10294667939803048,0.5978359135239586,17.755767708270557,0.17999935150146307,0.6030890573443948,0.4130005359649651,-0.4853276931517527,1.311328765081683,-0.036163578593395584,0.862164650523324,-0.34802817461815394,57.894789677231884,1.7038587868913027,0.449164114558359,11,-0.1399998664855957,-0.5450005531311035,-0.2100000381469762,0.24999999999999645,0.6199989318847656,3,-0.016229726682425505,-1.2222281091219518,15.970000267028807,1.6153643005956915,15.90999984741211,-1.0000090826521344,15.850000381469727,-0.016229726682425505
3646,2006-11-03,16.399999618530273,16.469999313354492,16.100000381469727,16.139999389648438,12620500.0,0.023720296498646265,-1.176475538127535,12.99971390425329,71.17440971351365,65.31346046600241,-0.43912081659600943,-0.8220722771318911,-0.30823269054683067,0.1785336817263108,16.028430584754616,0.4499988555908203,0.6767920188341527,0.7139997005462639,-0.17071004170296078,1.5987094427954887,0.27164482942165336,1.1563545716708763,-0.6617851180363967,89.55227067305294,31.136218214933493,0.4423548711246119,11,-0.38499975204467773,-0.9249997138977051,-0.5899991989135778,-0.12999916076660512,0.1100006103515625,4,-0.02804878346626427,-1.9999682110783208,16.020000457763672,-1.2222281091219518,15.970000267028807,1.6153643005956915,15.90999984741211,-0.02804878346626427
3647,2006-11-06,16.889999389648438,17.260000228881836,16.219999313354492,16.489999771118164,22696300.0,0.029878035519251833,-1.212766648201919,1.538458716942376,75.3049145704214,66.26165405768663,-0.9069170398168858,-1.2177782891240483,-0.8288749883379047,-0.3566217728426082,14.748786129744785,1.0400009155273438,0.6484043656235716,1.1044994831085209,0.14734447605897572,2.061654490158066,0.6259219795837474,1.5830769866332925,-1.0908420491940714,74.65747742698673,13.479884722808109,0.4785775035247724,11,-0.4799990653991699,-1.0349993705749512,-1.0799989700317418,-0.6199989318847692,-0.6199989318847656,0,-0.019538184466027952,-1.176475538127535,16.399999618530273,-1.9999682110783208,16.020000457763672,-1.2222281091219518,15.970000267028807,-0.019538184466027952
3648,2006-11-07,16.639999389648438,16.950000762939453,16.520000457763672,16.90999984741211,11126900.0,-0.014801658320557465,1.4571285326590446,-0.6750017881410486,71.8023385564624,67.1483001148441,-0.5729421397720031,-0.9046874785986425,-0.6188571550091666,-0.16279089341324493,14.398565808885754,0.43000030517578125,0.5754955403920832,0.784999513626099,-0.2095642799180446,1.7795633071702426,0.2877176168540281,1.28228141039817,-0.6947577603513242,54.74446050917854,-10.38295420656938,0.49728189677207146,11,-0.22999906539916992,-0.7849993705749512,-0.8299989700317418,-0.3699989318847692,-0.1700000762939453,1,0.02103367754252794,-1.212766648201919,16.889999389648438,-1.176475538127535,16.399999618530273,-1.9999682110783208,16.020000457763672,0.02103367754252794
3649,2006-11-08,16.309999465942386,16.600000381469727,16.25,16.5,11301900.0,-0.019831726911681336,-1.258070867352903,0.7037044886194926,55.01729156079442,65.53646401672123,-0.16988203670699065,-0.5069566099683662,-0.33220882522557815,0.11477791451494213,13.763473081258281,0.3899993896484375,0.5117686992706254,0.3954996109008828,-0.5553439041527817,1.3463431259545455,-0.07992214662595032,0.8709213684277142,-0.23328197668680062,27.480881020067567,-32.64124827958419,0.47542175752683136,11,0.22000074386596324,-0.40499925613403676,-0.5299992561340385,-0.03999900817871804,-0.019998550415039062,2,0.03862667619522364,1.4571285326590446,16.639999389648438,-1.212766648201919,16.889999389648438,-1.176475538127535,16.399999618530273,0.03862667619522364
3650,2006-11-09,16.059999465942386,16.440000534057614,16.020000457763672,16.280000686645508,10639000.0,-0.015328020121768593,-1.8000076294139102,1.1578979069417286,46.917799047500296,63.11292513541492,0.0912852976148315,-0.21854350566485792,-0.12226693643998132,0.31866369453507204,13.858077115581363,0.42000007629394176,0.49155559881366884,0.11399965286255309,-0.8106426937993447,1.038641999524451,-0.3483215204683958,0.576320826193502,1.2000007629394496,3.22572706143692,-51.81214216811809,0.46232117333094863,11,0.47000074386596324,-0.15499925613403676,-0.6424992084503227,0.21000099182128196,-0.0699996948242223,3,0.04047320299783874,-1.258070867352903,16.309999465942386,1.4571285326590446,16.639999389648438,-1.212766648201919,16.889999389648438,0.04047320299783874
3651,2006-11-10,16.059999465942386,16.139999389648438,15.899999618530273,16.059999465942386,6253100.0,0.0,2.0000000000001332,-0.0,48.58155956414997,61.81376594384355,0.10376500666648525,-0.17058314988200252,-0.169276181356663,0.2731990094238874,13.852575097230012,0.23999977111816406,0.4886977205247618,0.07799968719482742,-0.8023013212128376,0.9583006956024906,-0.362150817009006,0.518150191398659,1.1752007675170866,11.76468938280496,-38.943579357371206,0.4401505042038319,11,0.47000074386596324,-0.11499929428100941,-0.647499561309818,0.21000099182128196,0.050001144409176135,4,0.03611456681153857,-1.8000076294139102,16.059999465942386,-1.258070867352903,16.309999465942386,1.4571285326590446,16.639999389648438,0.03611456681153857
3652,2006-11-13,15.859999656677244,16.319999694824222,15.779999732971193,16.010000228881836,11616800.0,-0.012453288662261253,-2.4838660058636024,-100.0,52.692299509884116,60.572947024136226,0.34121475302782933,0.08496606832513187,-0.01732221642243381,0.4340931523421663,13.690363797909114,0.5399999618530291,0.4311238616838633,-0.15450010299682937,-0.9595750999296317,0.650574893935973,-0.5570376014632306,0.24803739546957182,1.3217925521850606,6.837594297521378,-42.386846222832986,0.4025374984664013,11,0.6600003242492694,0.1350002288818377,-0.4599995613098127,0.410000801086424,0.8200006484985334,0,0.04098364352302708,2.0000000000001332,16.059999465942386,-1.8000076294139102,16.059999465942386,-1.258070867352903,16.309999465942386,0.04098364352302708
3653,2006-11-14,15.9399995803833,16.030000686645508,15.31999969482422,15.510000228881836,21291200.0,0.005044131490404835,1.327866135737206,-2.8666514079357777,53.93258908559682,59.8560533477917,0.2971682233888764,0.06417515014494768,-0.14091562881988828,0.32064425763831395,13.05634382892481,0.7100009918212873,0.37829770859104883,-0.11000018119812083,-0.8272459364248625,0.6072455740286227,-0.4686230588114917,0.24862269641525003,1.157685079925539,48.43746507542212,-3.9346564636863945,0.3586228776133715,11,0.35000038146972656,0.1400003433227539,-0.5774993896484375,0.33000087738036754,0.8699998855590856,1,0.020702690468479723,-2.4838660058636024,15.859999656677244,2.0000000000001332,16.059999465942386,-1.8000076294139102,16.059999465942386,0.020702690468479723
3654,2006-11-15,16.0,16.190000534057614,15.899999618530273,15.9399995803833,9675700.0,0.003764141856724912,-3.1428600622611054,0.1395360700131075,48.96267054362648,58.26509690577217,0.27029521379067845,0.07579318025871729,-0.24600067667005732,0.246364776625704,13.056201288677407,0.2900009155273402,0.3758082986461435,-0.09299974441528391,-0.6699277364666543,0.4839282476360882,-0.38146374044097087,0.19546425161040126,0.9554698630700713,60.71426746797969,7.967882645871491,0.28846399602568573,11,0.28999996185302734,0.13000011444091797,-0.6024999618530291,0.2700004577636683,0.7800006866455078,2,0.02937495708465576,1.327866135737206,15.9399995803833,-2.4838660058636024,15.859999656677244,2.0000000000001332,16.059999465942386,0.02937495708465576
3655,2006-11-16,16.299999237060547,16.40999984741211,16.049999237060547,16.079999923706055,10047100.0,0.01874995231628418,-1.5714266251592293,3.6666295795915125,54.61255093013254,56.424890374285376,0.0158583357912363,-0.21307834161472528,-0.5701524667992253,-0.059767476214155124,13.697204185681617,0.4099998474121094,0.36608350771318143,0.1929995536804192,-0.3900266696789707,0.7760257770398091,-0.09851355799927575,0.48451266536011417,0.524633012549856,89.9082022979173,38.51480563231324,0.29151311167969507,11,-0.009999275207519531,-0.1699991226196289,-0.9049992561340332,-0.029998779296878553,0.6300010681152308,3,-0.0006133939878025796,-3.1428600622611054,16.0,1.327866135737206,15.9399995803833,-2.4838660058636024,15.859999656677244,-0.0006133939878025796
3656,2006-11-17,16.229999542236328,16.329999923706055,15.989999771118164,15.989999771118164,21089800.0,-0.004294460006173728,-1.833337306980108,1.090911455398247,57.364330483150994,54.431492142366444,0.06616557465216744,-0.15164096331024624,-0.5246495411676264,-0.0011602684569496091,13.518714293404832,0.3400001525878906,0.3675454121877415,0.12349987030029297,-0.4590630575053112,0.7060627981058971,-0.1677815936025091,0.41478133420309504,0.47426210299117955,83.48621284607871,30.206933973972014,0.29128146390280174,11,-0.09499931335449219,-0.09999942779541016,-0.8849997520446777,0.0400009155273402,0.8100013732910192,4,-0.014787416998601755,-1.5714266251592293,16.299999237060547,-3.1428600622611054,16.0,1.327866135737206,15.9399995803833,-0.014787416998601755
3657,2006-11-20,16.170000076293945,16.329999923706055,16.129999160766598,16.299999237060547,8813400.0,-0.0036968248696644945,1.1052652712945212,-0.5416636864315857,55.038767999692446,52.56887319161422,0.014854742217050187,-0.09410341178211112,-0.4848686647219509,0.04714183281400253,13.330578585559339,0.20000076293945668,0.3566733691339472,0.06200037002563619,-0.521080016462804,0.6450807565140764,-0.2295398232185839,0.3535405632698563,0.4235206129012994,77.98167545680114,24.066658635962987,0.2915401932442205,11,-0.21000003814697266,-0.039999961853027344,-0.8550000190734863,0.10000038146972301,0.9899997711181641,0,-0.0037105420939573808,-1.833337306980108,16.229999542236328,-1.5714266251592293,16.299999237060547,-3.1428600622611054,16.0,-0.0037105420939573808
3658,2006-11-21,16.559999465942386,16.569999694824222,16.229999542236328,16.34000015258789,10511800.0,0.024118700544732752,1.8333373069800536,-1.6923133353874418,60.13745377870085,53.13778010471494,-0.43324652998057545,-0.4405318135744558,-0.8996759338560611,-0.35080912707407563,14.440856870280383,0.399999618530277,0.2944143636321215,0.4099997997283964,-0.17640733142073373,0.9964069308775283,0.11679623415383134,0.7032033653029615,-1.2399997711181658,98.50742869506054,44.23151266548602,0.29320356557456584,11,-0.6149997711181641,-0.4299993515014684,-1.2324995994567907,-0.4999990463256907,0.6200008392333913,1,0.0072464277236352626,1.1052652712945212,16.170000076293945,-1.833337306980108,16.229999542236328,-1.5714266251592293,16.299999237060547,0.0072464277236352626
3659,2006-11-22,16.530000686645508,16.670000076293945,16.459999084472653,16.569999694824222,5646300.0,-0.0018115205473632212,-1.33331567291487,-0.18181424100293495,58.82354688190917,54.46064097520482,-0.4120949096204001,-0.366306681914935,-0.8772918271281629,-0.3267816942909718,15.674040137283152,0.21000099182129262,0.15974460963898807,0.340000963211061,-0.23480314370062416,0.9148050701227461,0.052598909755218415,0.6274030166669036,-1.185000991821287,79.4118637031718,24.53646105683218,0.28740205345584274,11,-0.5350008010864258,-0.40000057220458984,-1.202500820159912,-0.47000026702881215,0.37999916076660156,2,0.016938824420200227,1.8333373069800536,16.559999465942386,1.1052652712945212,16.170000076293945,-1.833337306980108,16.229999542236328,0.016938824420200227
3660,2006-11-24,16.489999771118164,16.530000686645508,16.299999237060547,16.299999237060547,2167100.0,-0.0024198979955070143,-1.421061085177935,-4.750131133469608,51.764710722227655,54.81432443721345,-0.3404901314071651,-0.30741310617197826,-0.8516526185817348,-0.28490210143596784,16.228919841334218,0.23000144958496094,0.04464683937228742,0.27800002098083354,-0.3078181177131718,0.8638181596748389,-0.014909048366167355,0.5709090903278362,-1.0920000610351543,73.5293787656094,22.08859292672932,0.2929090693470023,11,-0.49499988555908203,-0.19999980926513672,-1.1424999237060547,-0.4299993515014684,0.5699996948242223,4,0.017586471773958,-1.33331567291487,16.530000686645508,1.8333373069800536,16.559999465942386,1.1052652712945212,16.170000076293945,0.017586471773958
3661,2006-11-27,15.949999809265135,16.440000534057614,15.880000114440918,16.40999984741211,11033500.0,-0.03274711760753479,1.153841921575188,-2.4210460272047474,31.92306775312288,52.50663201979553,0.20368513640151242,0.2368546892920076,-0.32710486868590216,0.26088109097850243,16.380293419676214,0.6099996566772461,0.011155801702198431,-0.25699996948242365,-0.8502991384849619,0.33629919952011456,-0.553649553983691,0.03964961501884545,-0.501120084533687,8.860721291685305,-38.00568499259097,0.2966495845012691,11,0.04500007629394709,0.3400001525878924,-0.44749975204467596,0.11000061035156072,1.1500005722045916,0,0.06144203809591109,-1.421061085177935,16.489999771118164,-1.33331567291487,16.530000686645508,1.8333373069800536,16.559999465942386,0.06144203809591109
3662,2006-11-28,16.069999694824222,16.15999984741211,15.899999618530273,15.949999809265135,8353100.0,0.0075235038867762505,-1.3636355754767282,-0.26086929479937615,38.46153252148681,50.78762573489442,0.13030989182386676,0.1414330180082608,-0.46954062845935063,0.14247113438360515,16.712562140958358,0.26000022888183594,0.02743529428358471,-0.1480000495910616,-0.7212491480419665,0.4252490488598415,-0.4346245988165123,0.13862449963439083,-0.5722751560302743,24.05058095669277,-20.917971491400372,0.2866245492254519,11,0.20500040054320934,0.22000026702880504,-0.4399995803833061,-0.009999275207526637,1.739999771118164,1,0.06036099807864592,1.153841921575188,15.949999809265135,-1.421061085177935,16.489999771118164,-1.33331567291487,16.530000686645508,0.06036099807864592
3663,2006-11-29,15.850000381469727,16.110000610351562,15.829999923706055,16.100000381469727,16131100.0,-0.013690063318753665,1.0740756439056782,-2.0833353201566283,40.2542434523704,49.82002272475486,0.37571020499169805,0.3759837300479596,-0.27177237527799214,0.3580070698108031,17.030833040151144,0.2800006866455078,0.03281107154829144,-0.3649993896484389,-0.9456158696317267,0.21561709033485066,-0.6553076296400846,-0.07469114965679502,-0.30538482117577814,2.381006444112425,-42.94899278602009,0.29030823999164446,11,0.39999961853027344,0.4399995803833008,-0.19500017166137873,0.2100000381469691,1.75,2,0.0826498065876331,-1.3636355754767282,16.069999694824222,1.153841921575188,15.949999809265135,-1.421061085177935,16.489999771118164,0.0826498065876331
3664,2006-11-30,15.850000381469727,15.989999771118164,15.779999732971193,15.859999656677244,13417700.0,0.0,-1.799989827512806,0.03999710083007102,45.02371082019729,48.754596045873164,0.3935847984061702,0.386340571615829,-0.29833036934044443,0.356372470432067,17.072995796301477,0.21000003814697088,0.04044812589555846,-0.358999395370482,-0.9526107175683052,0.23461192682733945,-0.6558050564693936,-0.06219373427157038,-0.2603694405357775,9.333407931762567,-39.6155087691804,0.2968056610989111,11,0.3749995231628418,0.4399995803833008,-0.19500017166137873,0.2100000381469691,1.9799995422363281,3,0.08391166509124859,1.0740756439056782,15.850000381469727,-1.3636355754767282,16.069999694824222,1.153841921575188,15.949999809265135,0.08391166509124859
3665,2006-12-01,15.760000228881836,15.9399995803833,15.720000267028807,15.899999618530273,8612200.0,-0.00567824292882102,1.0000000000000162,14.000953743445502,43.18182606343503,47.17876222146028,0.44581266528788177,0.4804988587226582,-0.231968299479691,0.44531577790654353,17.079412503908465,0.21999931335449396,0.036677618697577685,-0.4359995365142808,-1.0577590524300966,0.185759979401535,-0.7468792944721869,-0.1251197785563729,-0.12715452253348758,5.555548196960425,-46.110088897326,0.31087975795790745,12,0.434999942779541,0.5299997329711914,-0.1050000190734881,0.30000019073485973,2.280000686645508,4,0.07296951788254291,-1.799989827512806,15.850000381469727,1.0740756439056782,15.850000381469727,-1.3636355754767282,16.069999694824222,0.07296951788254291
3666,2006-12-04,15.9399995803833,16.059999465942386,15.800000190734865,15.850000381469727,8205200.0,0.011421278482699249,-1.7368405202054618,-0.6428542234332425,51.83486358935595,46.82277284253401,0.2462461857072249,0.27855198654516755,-0.38532222333858357,0.26737128582787406,16.36488226979719,0.2999992370605504,0.049719565138573785,-0.23300018310546733,-0.8570140842907854,0.39101371807984897,-0.5450071336981246,0.07900676748719171,-0.2656676992371292,49.999891627815444,-7.033140894704452,0.31200695059265837,12,0.25500059127807617,0.35000038146972656,-0.3149995803833008,0.12000083923339488,2.2699995040893555,0,0.07026348275049044,1.0000000000000162,15.760000228881836,-1.799989827512806,15.850000381469727,1.0740756439056782,15.850000381469727,0.07026348275049044
3667,2006-12-05,16.559999465942386,16.59000015258789,16.180000305175778,16.219999313354492,17857100.0,0.0388958533174677,1.0499914169639117,3.777813099363191,61.39707158492111,46.96273037655848,-0.3493526677856593,-0.38729510014441715,-0.9741466310824656,-0.34487189394759454,14.749913615346887,0.6500005722045898,0.03710380290895898,0.403499698638921,-0.15466528648705946,0.9616646837648997,0.12441720607593254,0.6825821912019112,-0.8458408569903035,96.55164475955935,36.84377213250727,0.2790824925629897,12,-0.3649992942810094,-0.269999504089359,-0.952499389648441,-0.4999990463256907,1.560001373291012,1,0.032608751989268825,-1.7368405202054618,15.9399995803833,1.0000000000000162,15.760000228881836,-1.799989827512806,15.850000381469727,0.032608751989268825
3668,2006-12-06,16.989999771118164,17.270000457763672,16.75,16.780000686645508,27879500.0,0.025966202840774555,-2.8518487121886436,0.6176440889048394,66.01943275754783,47.762273251629445,-0.795609806208919,-0.8324077948831814,-1.3624963706430329,-0.7637379544516207,13.442565287996405,0.7100009918212855,0.032636030889666046,0.8159999847412109,0.17779871742020248,1.4542012520622194,0.4968993510807067,1.1351006184017152,-1.2376075034724074,81.93544179418728,21.431414670325694,0.3191006336605042,12,-0.49499940872192383,-0.6949996948242188,-1.3774998188018799,-0.9299993515014684,1.210000991821289,2,0.04826366720841069,1.0499914169639117,16.559999465942386,-1.7368405202054618,15.9399995803833,1.0000000000000162,15.760000228881836,0.04826366720841069
3669,2006-12-07,16.940000534057614,17.290000915527347,16.639999389648438,17.229999542236328,17934600.0,-0.002942862727140616,2.170725580226889,-1.3809536784741314,61.26764299760358,48.8181546155601,-0.7614059182948942,-0.772391371364975,-1.2708912056233554,-0.6994290769518692,12.726177395231847,0.6500015258789098,0.04091423589210308,0.7345006942748995,0.01148140517321039,1.4575199833765868,0.3729910497240567,1.096010338825744,-1.096551775004782,77.7069912802613,20.058112023657202,0.3615096445508437,12,-0.43499994277953746,-0.6350002288818288,-1.2025005817413295,-0.880000114440918,1.149999618530277,3,0.038961028725187585,-2.8518487121886436,16.989999771118164,1.0499914169639117,16.559999465942386,-1.7368405202054618,15.9399995803833,0.038961028725187585
3670,2006-12-08,16.709999084472653,17.040000915527347,16.489999771118164,16.950000762939453,12543200.0,-0.013577416902823991,1.619040698994532,0.827594825148151,57.99999745686676,51.71559124930941,-0.555312819951606,-0.5177416510062436,-0.9998091252994534,-0.46365503363456995,12.43659769651073,0.5500011444091832,-0.006167944579807738,0.4719992637634256,-0.2812839908329643,1.2252825183598173,0.09535763646523066,0.8486408910616206,-0.7508261529018601,61.07372154899633,6.416606530616519,0.37664162729819545,12,-0.20499849319457653,-0.4049987792968679,-0.9574990272521937,-0.649998664855957,1.480001449584961,4,0.06702578698966755,2.170725580226889,16.940000534057614,-2.8518487121886436,16.989999771118164,1.0499914169639117,16.559999465942386,0.06702578698966755
3671,2006-12-11,16.639999389648438,16.850000381469727,16.450000762939453,16.709999084472653,8710700.0,-0.004189090284825947,1.285697158614075,0.29166335532065163,57.80730191761512,53.86512118221255,-0.42146524576825684,-0.423789814011883,-0.8893399511267255,-0.38711348983907357,12.396717621055222,0.39999961853027344,-0.05059604423679431,0.37299957275390483,-0.39592570928016,1.1419248547879715,-0.011463068263129372,0.7574622137709373,-0.5743602193611217,41.44133617430757,-9.841326605696665,0.384462641017033,12,-0.13499879837036133,-0.3349990844726527,-0.9624991416931152,-0.5799989700317418,1.4300003051757812,0,0.08413471017011176,1.619040698994532,16.709999084472653,2.170725580226889,16.940000534057614,-2.8518487121886436,16.989999771118164,0.08413471017011176
3672,2006-12-12,16.510000228881836,16.649999618530273,16.350000381469727,16.649999618530273,10462300.0,-0.007812449851859582,3.285722070844687,2.0000000000001017,49.090922332016156,54.84697439106208,-0.2486349596386077,-0.25570768992324133,-0.7156789727787398,-0.2493459487169396,11.94119793887984,0.2999992370605469,-0.07159955065315415,0.21050038337707377,-0.5407363453133165,0.9617371120674623,-0.16511798096811958,0.5861187477222689,-0.3464121189753193,17.02125069242797,-27.119257098227337,0.3756183643451944,12,-0.004999637603759766,-0.20499992370605113,-0.7650003433227539,-0.44999980926514027,1.1900005340576172,1,0.10296782749990041,1.285697158614075,16.639999389648438,1.619040698994532,16.709999084472653,2.170725580226889,16.940000534057614,0.10296782749990041
3673,2006-12-13,16.270000457763672,16.5,16.239999771118164,16.5,7459500.0,-0.014536630393155225,1.2608760552634635,1.6428610354223434,45.6081028834481,54.9119068425344,0.0639300686362354,0.010838217300836561,-0.4371297947006205,-0.005449274659088843,12.450499398694397,0.2700004577636719,0.007398302322073391,-0.045999431610106,-0.7782459677949625,0.6862471045747505,-0.412122699702536,0.32012383648232223,1.0200004577636754,2.8572051378466505,-35.30064634800492,0.3661232680924287,12,0.2350001335144043,0.03499984741211293,-0.13750028610229492,-0.2100000381469762,1.4200000762939418,2,0.11370622799134278,3.285722070844687,16.510000228881836,1.285697158614075,16.639999389648438,1.619040698994532,16.709999084472653,0.11370622799134278
3674,2006-12-14,16.469999313354492,16.770000457763672,16.25,16.25,11993800.0,0.012292492314921022,-3.7272916431859757,-0.9565206574560894,49.67947953785877,55.63386833969259,-0.04344149233818584,-0.16036613729855986,-0.5915918563056763,-0.2116853425679679,12.864860340279757,0.5200004577636719,0.06400872342728192,0.1304994583129897,-0.5891047642119069,0.8501036808378863,-0.22930265294945684,0.490301569575438,0.7990015792846705,28.749901652476677,-4.729883895284946,0.35980211126244804,12,0.07500123977661488,-0.16499900817870738,-0.33749914169311523,-0.4099988937377965,1.1700000762939453,3,0.10503955808803278,1.2608760552634635,16.270000457763672,3.285722070844687,16.510000228881836,1.285697158614075,16.639999389648438,0.10503955808803278
3675,2006-12-15,16.290000915527347,16.530000686645508,16.25,16.489999771118164,10906500.0,-0.010928864926010973,1.0,-0.9090885446017369,56.15945046154811,56.11437799215839,0.24545607292025196,0.019863201962088795,-0.3759136450089251,-0.04430331823272127,12.905062761013966,0.2800006866455078,0.1309763180247714,-0.04899902343749574,-0.7687326691967193,0.6707346223217296,-0.4088658463171093,0.31086779944211607,0.9584199546813963,8.196900717913383,-27.223978831464958,0.35986682287961247,12,0.4449996948242152,0.0149993896484375,-0.0725007057189977,-0.23000049591065164,1.1799983978271449,4,0.11049718452408519,-3.7272916431859757,16.469999313354492,1.2608760552634635,16.270000457763672,3.285722070844687,16.510000228881836,0.11049718452408519
3676,2006-12-18,15.989999771118164,16.270000457763672,15.979999542236328,16.25,9560000.0,-0.018416275478734145,-1.0714300311305782,1.3000085831179837,48.63945556164662,54.69686510068344,0.6183184039044285,0.3172266403135424,-0.03975928176968857,0.2301915356037867,12.837445867977998,0.3100013732910192,0.18057924402254955,-0.3370001792907722,-1.0722220949688044,0.39822173638726,-0.7046111371297883,0.0306107785482439,1.2382526771087683,1.2658502902063797,-34.122973236948,0.3676109578390165,12,0.6450004577636719,0.31500053405762074,0.22750043869018555,0.0700006484985316,1.9799995422363281,0,0.1375860409274794,1.0,16.290000915527347,-3.7272916431859757,16.469999313354492,1.2608760552634635,16.270000457763672,0.1375860409274794
3677,2006-12-19,16.110000610351562,16.190000534057614,15.670000076293945,15.920000076293945,12263500.0,0.007504743023833527,1.9714279486215733,-0.730770641528812,54.57747164664062,53.42553608836042,0.47804382082998487,0.2029032748271824,-0.12404611211049499,0.08911504710476592,12.505963759692158,0.5200004577636683,0.2511763727034442,-0.21399936676025533,-0.9524013777144376,0.5244026441939269,-0.5832003722373464,0.1552016387168358,1.0683217216357441,40.000034679054025,0.4179358730789886,0.3692010054770914,12,0.36999988555908203,0.1949996948242223,0.12749958038330078,-0.07000064849853516,2.479999542236328,1,0.12166350156518613,-1.0714300311305782,15.989999771118164,1.0,16.290000915527347,-3.7272916431859757,16.469999313354492,0.12166350156518613
3678,2006-12-20,16.680000305175778,16.760000228881836,16.110000610351562,16.190000534057614,15255800.0,0.03538173018180757,-1.0000000000000218,2.578938914822065,62.17009420965518,53.52580844525505,-0.15707142854344625,-0.3769729011172096,-0.6622552909731603,-0.4910358415011551,12.092369834516168,0.6499996185302734,0.3052278236142172,0.35000028610228995,-0.39835914502452496,1.098359717229103,-0.024179429461117508,0.7241800016656974,0.4078226914699279,91.81817078393703,46.410056453023834,0.37417971556340685,12,-0.32499980926513317,-0.3749999999999929,-0.42250037193297985,-0.6649999618530238,1.7700004577636754,2,0.06115110546174107,1.9714279486215733,16.110000610351562,-1.0714300311305782,15.989999771118164,1.0,16.290000915527347,0.06115110546174107
3679,2006-12-21,16.809999465942386,16.979999542236328,16.489999771118164,16.920000076293945,16010500.0,0.007793714531663998,3.2608760552634632,-0.22449114639490753,65.21739370806597,54.32774136205496,-0.3435818199991658,-0.5111253729740604,-0.7541069491676993,-0.6345251013763047,11.604668804029405,0.48999977111816406,0.2858079144316079,0.46599950790405487,-0.3081455849004193,1.240144600708529,0.07892696150181777,0.853072054306292,0.19275415548221275,87.02288964891694,35.062872165214664,0.38707254640223726,12,-0.48499965667724965,-0.32999897003174183,-0.6249995231628453,-0.7949991226196325,1.5200004577636648,3,0.05234985699423356,-1.0000000000000218,16.680000305175778,1.9714279486215733,16.110000610351562,-1.0714300311305782,15.989999771118164,0.05234985699423356
3680,2006-12-22,16.780000686645508,16.969999313354492,16.709999084472653,16.829999923706055,9684500.0,-0.0017845794318825936,-1.7368093478958553,0.4545359966708428,62.72730346556955,54.87440820071656,-0.33817140641593113,-0.48305285655285957,-0.6955165059381763,-0.6240760000622814,11.51985095694966,0.2600002288818395,0.20771583629213808,0.42150068283081055,-0.3747079159625386,1.2177092816241597,0.02339638343413597,0.8196049822274851,-1.1100006103515625,84.73290556290831,31.18137339920517,0.398104299396675,12,-0.4550008773803711,-0.3000001907348633,-0.5700006484985352,-0.8500003814697301,1.4799995422363317,4,0.0512514104774362,3.2608760552634632,16.809999465942386,-1.0000000000000218,16.680000305175778,1.9714279486215733,16.110000610351562,0.0512514104774362
3681,2006-12-26,16.930000305175778,16.950000762939453,16.700000762939453,16.780000686645508,6393100.0,0.008939190249834139,1.631571550469307,-3.0000381475546707,56.53712628889417,55.701764195925236,-0.49473500093532863,-0.585908709789738,-0.8116905358720921,-0.771395871437111,12.436283372963096,0.25,0.15378441596032744,0.5225002765655482,-0.28834382781921164,1.333344380950308,0.11707822437317006,0.9279223287579264,-1.2340002441406206,96.18326279052471,46.085194084432516,0.40542205219237953,12,-0.605000495910641,-0.44999980926513317,-0.720000267028805,-1.0050001144409144,1.1499996185302734,1,0.03189598336945254,-1.7368093478958553,16.780000686645508,3.2608760552634632,16.809999465942386,-1.0000000000000218,16.680000305175778,0.03189598336945254
3682,2006-12-27,17.040000915527347,17.100000381469727,16.829999923706055,16.879999160766598,9033900.0,0.006497377930816839,-1.0769247698345743,1.0666810777819478,50.99604015620531,56.300423892898245,-0.5829524500924101,-0.6529925063498503,-0.8816989971306555,-0.8729403831820939,13.4953390920801,0.2700004577636719,0.12693943902885607,0.5840008258819616,-0.25731137549855276,1.4253130272624759,0.16334472519170617,1.004656926572217,-1.3185208694458037,93.93944648344592,45.89118922257438,0.4206561006902571,12,-0.6550006866455114,-0.5600004196167028,-0.9075007438659703,-1.1950006484985387,0.4599990844726527,2,0.05457736783216394,1.631571550469307,16.930000305175778,-1.7368093478958553,16.780000686645508,3.2608760552634632,16.809999465942386,0.05457736783216394
3683,2006-12-28,17.15999984741211,17.200000762939453,17.0,17.010000228881836,7974400.0,0.007042190459943809,-1.3529490962537445,0.9374873341518531,54.263559014416835,56.80976605696026,-0.629642065536757,-0.7060152951787444,-0.9601315728040518,-0.9814641894666565,14.837011547179063,0.20000076293945312,0.10812627845380973,0.6384997844696052,-0.20812256077851998,1.4851221297177322,0.21518861184554083,1.0618109570936696,-1.383378987915039,94.36607610579054,48.001131931476365,0.42331117262406315,12,-0.7249994277954102,-0.6799993515014648,-1.114999771118164,-1.3149995803833008,0.20000076293945312,3,0.08333335185847557,-1.0769247698345743,17.040000915527347,1.631571550469307,16.930000305175778,-1.7368093478958553,16.780000686645508,0.08333335185847557
3684,2006-12-29,17.180000305175778,17.350000381469727,17.049999237060547,17.100000381469727,7788400.0,0.00116552785206947,-2.3333050766638763,0.533334181045969,59.91565799639454,57.22712244972097,-0.6016024229344801,-0.6548406481640932,-0.9345748719950464,-0.9895970470606166,16.419187637520093,0.3000011444091797,0.1329315813565337,0.5920002460479701,-0.24137215260187617,1.4253726446978146,0.17531404672304873,1.0086864453728914,-1.317976651472165,73.8461267595296,28.12966682266938,0.4166861993249226,12,-0.6700000762939418,-0.6700000762939418,-1.1425004005432093,-1.335000038146969,0.30999946594238637,4,0.07392319180466278,-1.3529490962537445,17.15999984741211,-1.0769247698345743,17.040000915527347,1.631571550469307,16.930000305175778,0.07392319180466278
3685,2007-01-03,16.90999984741211,17.430000305175778,16.75,17.280000686645508,13130500.0,-0.015715975143628214,1.0298514260988,-4.62501490117561,55.25293561463481,57.961953566719664,-0.2619535475665238,-0.3101702534623385,-0.6495847689034626,-0.7069431400935215,17.646078378975798,0.6800003051757777,0.18602266335868478,0.26449980735778666,-0.4825499090299026,1.011549523745476,-0.10902505083605618,0.6380246655516295,-0.9289380554872082,28.767015912000765,-16.767715547141762,0.3735248581938442,1,-0.3599996566772461,-0.3599996566772461,-0.8474998474121094,-1.0649995803833008,0.4600009918212926,2,0.08397398516306054,-2.3333050766638763,17.180000305175778,-1.3529490962537445,17.15999984741211,-1.0769247698345743,17.040000915527347,0.08397398516306054
3686,2007-01-04,17.059999465942386,17.100000381469727,16.610000610351562,16.739999771118164,11199100.0,0.008870468355044459,1.4499895096225373,-0.8648620783867056,60.61776090209623,58.63309681732584,-0.2729116526692117,-0.3920612714590632,-0.7896349999238943,-0.8439272939805669,18.84137515197747,0.48999977111816406,0.2170443105026152,0.35849943161010955,-0.3316194692619021,1.0486183324821212,0.013439981174105498,0.7035588820461136,-0.9340438226923986,54.87792964207029,5.499468433171934,0.3450594504360054,1,-0.2899990081787145,-0.5099992752075231,-0.9174995422363317,-1.2149991989135778,-0.019998550415039062,3,0.07034002347626478,1.0298514260988,16.90999984741211,-2.3333050766638763,17.180000305175778,-1.3529490962537445,17.15999984741211,0.07034002347626478
3687,2007-01-05,17.100000381469727,17.299999237060547,17.010000228881836,17.149999618530273,14840800.0,0.0023447196236550116,-1.5217355248536315,-0.15624776482368755,67.36403343210588,59.21020117537592,-0.17624712887564087,-0.41058320690220285,-0.8157927745830236,-0.8801282860215629,19.070532079456573,0.28999900817871094,0.2442781898232269,0.3715003013610847,-0.3373096024464388,1.0803102051686082,0.017095349457324716,0.7259052532648447,-0.8436402720271587,59.75609188771786,4.307403272019023,0.35440495190376115,1,-0.1400003433227539,-0.5500001907348633,-0.9575004577636719,-1.255000114440918,0.020000457763675428,4,0.05730991347218284,1.4499895096225373,17.059999465942386,1.0298514260988,16.90999984741211,-2.3333050766638763,17.180000305175778,0.05730991347218284
3688,2007-01-08,17.809999465942386,18.40999984741211,17.139999389648438,17.399999618530273,15462600.0,0.041520413370402354,-1.7311828839101864,-8.200122072175244,73.10346914104792,60.08643177904058,-0.7924318359771583,-1.1130677041879693,-1.489873152640488,-1.5796055180354251,18.749134873943323,1.3099994659423828,0.3454486155922254,1.0404994010925321,0.18775233710285733,1.8932464650822087,0.6141258690976947,1.4668729330873695,-1.4362753369264958,66.6666313453809,7.516833446461504,0.4263735319948381,1,-0.2999992370605504,-0.769999504089359,-1.5274994373321569,-1.9649991989135778,-0.6000003814697337,0,-0.01740592224807136,-1.5217355248536315,17.100000381469727,1.4499895096225373,17.059999465942386,1.0298514260988,16.90999984741211,-0.01740592224807136
3689,2007-01-09,17.600000381469727,18.43000030517578,17.559999465942386,18.200000762939453,48631300.0,-0.011791077527780747,-1.5588176720885842,-1.4634161091934113,72.35495191590982,61.156170495745044,-0.5124789884071923,-0.8970817052955304,-1.2459773593901744,-1.3629133121122585,18.70612892120785,0.8700008392333949,0.4227280360423329,0.7975003242492669,-0.1307661713906043,1.7257668198891363,0.33336707642933305,1.2616335720692007,-0.9819231662462897,54.39560094067936,-10.736760286054164,0.4641332478199347,1,-0.07999992370605469,-0.5500001907348633,-1.330000400543213,-1.755000114440918,-0.5400009155273402,1,-0.013636350336153957,-1.7311828839101864,17.809999465942386,-1.5217355248536315,17.100000381469727,1.4499895096225373,17.059999465942386,-0.013636350336153957
3690,2007-01-10,17.829999923706055,17.950000762939453,17.579999923706055,17.790000915527344,18982800.0,0.01306815552563756,1.6428566562898073,-0.06666497124673765,82.16787087635424,64.00403100546283,-0.6457839420252967,-1.0950132872618141,-1.4490248262810894,-1.5867304181362556,19.047663117693453,0.37000083923339844,0.4352273984837609,0.9714998245239244,-0.062394521557425975,2.0053941706052747,0.45455265148325097,1.4884469975645978,-0.9582534758892898,67.03294054520836,-5.922893651251002,0.5169471730406747,1,-0.3099994659423828,-0.7799997329711914,-1.5724999904632568,-1.984999656677246,-0.8199996948242188,2,-0.019068993496508146,-1.5588176720885842,17.600000381469727,-1.7311828839101864,17.809999465942386,-1.5217355248536315,17.100000381469727,-0.019068993496508146
3691,2007-01-11,18.040000915527344,18.059999465942386,17.610000610351562,17.610000610351562,13905700.0,0.01177795808860771,-1.0930164475435307,10.750274188164608,82.71190341952395,67.52801581249824,-0.7618943328984749,-1.2593177935044437,-1.629077819476251,-1.7954922411651566,19.559415672552692,0.44999885559082387,0.43406615898339496,1.1115007400512695,-0.04268200748868267,2.26568348759122,0.5344093662812952,1.6885921138212439,-0.9500989276803153,72.5352557257394,-4.399687646148777,0.5770913737699754,1,-0.5200004577636719,-0.9900007247924805,-1.7975008487701416,-2.195000648498535,-1.080001831054691,3,-0.037139691923034235,1.6428566562898073,17.829999923706055,-1.5588176720885842,17.600000381469727,-1.7311828839101864,17.809999465942386,-0.037139691923034235
3692,2007-01-12,18.209999084472656,18.38999938964844,18.010000228881836,18.049999237060547,14442200.0,0.00942340134800057,-2.166687859617921,0.37209240432213764,80.0000299192479,70.3876236908128,-0.8364349843931436,-1.3654326262240275,-1.760087586037038,-1.9616534090093296,20.4980943539246,0.3799991607666051,0.4576110168424208,1.1964989662170424,-0.07258707565255307,2.465585008086638,0.5619559452822429,1.831041987151842,-0.9324833321996024,82.94565390961836,7.567273029746673,0.6345430209347979,1,-0.6899986267089844,-1.159998893737793,-1.967499017715454,-2.3649988174438477,-1.169998168945309,4,-0.06425031453971597,-1.0930164475435307,18.040000915527344,1.6428566562898073,17.829999923706055,-1.5588176720885842,17.600000381469727,-0.06425031453971597
3693,2007-01-16,18.1200008392334,18.420000076293945,18.040000915527344,18.3700008392334,12302800.0,-0.004942243259967949,1.171433242506812,-1.5625014901175405,76.09570199702108,72.18540635754908,-0.6659741601898546,-1.1907827213407316,-1.6332771275372906,-1.8698992650447224,21.78660793203728,0.37999916076660156,0.5032591355403291,1.0140007019042976,-0.29593534255499776,2.323936746363593,0.3590326796746517,1.6689687241339435,-0.6811372495539629,64.36791184988509,-9.143531996197865,0.6549680222296472,1,-0.6000003814697266,-1.0700006484985352,-1.8775007724761963,-2.27500057220459,-1.0200004577636719,1,-0.055187635413062375,-2.166687859617921,18.209999084472656,-1.0930164475435307,18.040000915527344,1.6428566562898073,17.829999923706055,-0.055187635413062375
3694,2007-01-17,18.200000762939453,18.34000015258789,17.979999542236328,18.1200008392334,7535000.0,0.004415006622562556,1.0000105964194699,-0.31999969482421875,77.73442360347943,74.68334946742073,-0.6549457929495297,-1.1958413070414302,-1.67671053258114,-1.9484586438502163,22.569229612601603,0.3600006103515625,0.5691931272556054,1.007500553131102,-0.3531010291951233,2.3681021354573293,0.3271997619679894,1.6878013442942148,-0.6223780330905306,73.80961031057987,1.6466533747566388,0.6803007911631135,1,-0.6800003051757812,-1.1500005722045898,-1.8050005435943604,-2.340000629425049,-1.0799999237060511,2,-0.05439569433880109,1.171433242506812,18.1200008392334,-2.166687859617921,18.209999084472656,-1.0930164475435307,18.040000915527344,-0.05439569433880109
3695,2007-01-18,18.09000015258789,18.32999992370605,18.07999992370605,18.209999084472656,4802800.0,-0.006043989326393606,-2.571444141689192,-1.4999880790596762,73.01590064819668,76.06092055032076,-0.40226169650174626,-0.9950940020531149,-1.5322796000723002,-1.8362054662632445,23.39414514126291,0.25,0.6194286827248234,0.8074999809265151,-0.5398073118949149,2.154807273747945,0.13384633451580186,1.4811536273372283,-0.39304456219320727,59.2592418166448,-9.457782278565062,0.673653646410715,1,-0.36999988555908203,-1.0399999618530273,-1.684999704360962,-2.2199997901916504,-1.2999992370605433,3,-0.05693757202639693,1.0000105964194699,18.200000762939453,1.171433242506812,18.1200008392334,-2.166687859617921,18.209999084472656,-0.05693757202639693
3696,2007-01-19,18.190000534057614,18.21999931335449,18.0,18.100000381469727,10242300.0,0.005527937016375217,1.9333689377178505,-0.7500079473566795,72.90839166206285,76.67696035364932,-0.36332190844969503,-0.9716416566218626,-1.608228150520123,-1.9398954431900641,24.896673140500088,0.21999931335448863,0.6609523617859239,0.7975003242492633,-0.46185414076548525,2.056854789264012,0.16782309174188725,1.4271775567566394,-0.3904186835935768,47.72744021119445,-17.06385391626459,0.6296772325073748,1,-0.40500068664550426,-1.1400003433227504,-1.785000085830685,-2.3200001716613734,-2.1800003051757777,4,-0.06487082300885216,-2.571444141689192,18.09000015258789,1.0000105964194699,18.200000762939453,1.171433242506812,18.1200008392334,-0.06487082300885216
3697,2007-01-22,18.06999969482422,18.149999618530273,17.860000610351562,18.09000015258789,8599200.0,-0.006597077279283936,3.142861035422343,-0.2222269317170435,68.12749912231513,76.12407479601234,-0.10198119351514023,-0.7349552883951169,-1.4808705778080338,-1.8265548470171318,27.068174595219553,0.32999992370605113,0.7398757063417243,0.579499530792237,-0.5588737716518573,1.7178728332363313,0.010312879570189892,1.1486861820142842,0.3600006103515625,37.49987227563939,-22.577567655009275,0.5691866512220475,1,-0.07499980926513672,-1.0199995040893555,-1.66499924659729,-2.1999993324279785,-1.7600002288818324,0,-0.061427815666732055,1.9333689377178505,18.190000534057614,-2.571444141689192,18.09000015258789,1.0000105964194699,18.200000762939453,-0.061427815666732055
3698,2007-01-23,17.700000762939453,17.989999771118164,17.639999389648438,17.959999084472656,9076700.0,-0.020475868186690893,1.1875044703526214,12.999618539004388,59.0909272792509,74.65029428082802,0.28024419694068925,-0.30000374836916777,-1.0996031721771402,-1.4683093916774688,28.01551019084233,0.43000030517578125,0.7895116629963823,0.1585005760192857,-0.9166205547525728,1.2336217067911441,-0.37905998936664176,0.6960611414052131,0.7185995483398422,8.57161541353998,-47.70847136318513,0.5375605653859286,1,0.2999992370605469,-0.6500005722045898,-1.2950003147125244,-1.830000400543213,-1.4900016784668004,1,-0.03728812536517079,3.142861035422343,18.06999969482422,1.9333689377178505,18.190000534057614,-2.571444141689192,18.09000015258789,-0.03728812536517079
3699,2007-01-24,17.690000534057614,17.8799991607666,17.569999694824222,17.709999084472656,9308600.0,-0.0005649846582367335,-1.3846091772732654,0.07691799815134075,65.00003301184677,72.74275674032718,0.340120859278386,-0.23262241144428586,-1.0675798300612804,-1.469601413231846,28.573333430762833,0.30999946594237926,0.8252891818270776,0.1045002937316859,-0.9151688808969709,1.1241694683603427,-0.4053342935826443,0.6143348810460161,0.6974557403564461,15.789579354462283,-42.15434052211484,0.5098345873143285,1,0.3049993515014684,-0.6400003433227504,-1.285000085830685,-1.8200001716613734,-1.7000007629394496,2,-0.03335218398959294,1.1875044703526214,17.700000762939453,3.142861035422343,18.06999969482422,1.9333689377178505,18.190000534057614,-0.03335218398959294
3700,2007-01-25,17.639999389648438,17.75,17.549999237060547,17.719999313354492,8439400.0,-0.002826520231749674,1.8571272870941813,4.000286123032193,61.60000732422428,70.39699050751611,0.4026824747191391,-0.12109758429338058,-0.9876230409230367,-1.427785152875927,29.14003042438903,0.20000076293945312,0.7775289516431307,0.011499214172363992,-0.935057488592328,0.9580559169370559,-0.46177913720998376,0.48477756555471174,0.6984094899902331,13.432857065587237,-43.04416312574326,0.4732783513823461,1,0.3450002670288086,-0.5899991989135742,-1.2149989604949916,-1.7699990272521973,-2.1299991607666016,3,-0.029478376893832703,-1.3846091772732654,17.690000534057614,1.1875044703526214,17.700000762939453,3.142861035422343,18.06999969482422,-0.029478376893832703
3701,2007-01-26,17.469999313354492,17.649999618530273,17.319999694824222,17.649999618530273,6786000.0,-0.009637192867121391,2.6666596024244082,2.250005960470162,57.034207571964416,67.84523246892905,0.5401247604803601,0.09637324264150493,-0.7890251151370293,-1.270075364129692,29.52467886511347,0.32999992370605113,0.7424336554531266,-0.18550081253051687,-1.0773936628212475,0.7063920377602138,-0.6314472376758822,0.26044561261484844,0.8053367948779275,18.0722448576264,-36.42066731877568,0.44594642514536537,1,0.40000057220458984,-0.4199991226196289,-0.9499988555908203,-1.5499987602233851,-1.7699995040893572,4,-0.03892377931047408,1.8571272870941813,17.639999389648438,-1.3846091772732654,17.690000534057614,1.1875044703526214,17.700000762939453,-0.03892377931047408
3702,2007-01-29,17.969999313354492,18.040000915527344,17.420000076293945,17.469999313354492,10992600.0,0.028620493397374602,-1.0666747199369302,-2.7777730682829653,53.305784472593984,65.31301941065938,0.002794486146861175,-0.3482354636601315,-1.2475800181836192,-1.7784652539582808,29.930894857806667,0.6200008392333984,0.6684118983924456,0.2679992675781264,-0.5848994032551644,1.1208979384114173,-0.158450067838519,0.6944486029947718,0.2098031535371092,90.27757173737967,35.782714372646176,0.42644933541664587,1,-0.1399993896484375,-0.9199991226196289,-1.4999990463256836,-2.049998760223385,-2.0199995040893572,0,-0.10907062656458055,2.6666596024244082,17.469999313354492,1.8571272870941813,17.639999389648438,-1.3846091772732654,17.690000534057614,-0.10907062656458055
3703,2007-01-30,18.59000015258789,18.690000534057614,17.90999984741211,17.950000762939453,20481400.0,0.03450199571085366,-1.166664900606102,1.279998779296875,67.49116250543396,64.17487928865432,-0.607400417171668,-0.9018495693660356,-1.8206558196532363,-2.4011004626744565,30.536735371565705,0.7800006866455043,0.5860098798297955,0.816500091552733,-0.08354161612400901,1.716541799229475,0.36647923771436197,1.266520945391104,-1.2700004577636683,92.70070655389671,36.61556834446395,0.4500208538383705,1,-0.5850000381469727,-1.1899995803833008,-2.1974997520446777,-2.629999637603758,-3.119999885559084,1,-0.12264662011463767,-1.0666747199369302,17.969999313354492,2.6666596024244082,17.469999313354492,1.8571272870941813,17.639999389648438,-0.12264662011463767
3704,2007-01-31,18.450000762939453,18.59000015258789,18.190000534057614,18.59000015258789,10418900.0,-0.0075308977137876765,4.714305177111767,-0.21874925494122976,61.31388487270538,62.87465531359973,-0.47853191630196434,-0.6975924655042647,-1.6363249935474897,-2.2652149773363988,30.917762873186927,0.399999618530277,0.5094889896127412,0.613000679016114,-0.2899328780469048,1.5159342360791328,0.1615339004846028,1.0644674575476252,-1.1026010513305629,82.48177926281734,26.633840782474394,0.45146677853150946,1,-0.44500064849853516,-0.8600006103515625,-2.1200003623962402,-2.440000534057617,-2.6800003051757812,2,-0.12140930004546646,-1.166664900606102,18.59000015258789,-1.0666747199369302,17.969999313354492,2.6666596024244082,17.469999313354492,-0.12140930004546646
3705,2007-02-01,18.32999992370605,18.46999931335449,18.049999237060547,18.149999618530273,14427700.0,-0.006504110258599427,-1.210520503940151,-1.2857220708446613,55.47168018725122,60.93724292750956,-0.35861961654203256,-0.49092413766563325,-1.4821444716412842,-2.1409663367094893,32.02056649968369,0.42000007629394176,0.4475196577944658,0.4219998359680126,-0.39305872607844705,1.2370583980144723,0.014470554944782776,0.8295291169912424,-0.9557481956481872,73.72259928300429,19.159914055163654,0.4075292810232305,2,-0.32499980926513317,-0.6799993515014613,-1.9274997711181605,-2.2349996566772425,-3.1700000762939418,3,-0.1276595833239248,4.714305177111767,18.450000762939453,-1.166664900606102,18.59000015258789,-1.0666747199369302,17.969999313354492,-0.1276595833239248
3706,2007-02-02,18.26000022888184,18.46999931335449,18.049999237060547,18.13999938964844,13369100.0,-0.0038188595262175218,-1.7999898275126733,0.6666701987877892,50.98041415626048,59.032011264614596,-0.31027497908502966,-0.34405370044909844,-1.3758171410609528,-2.0666037353581324,33.55024902209796,0.42000007629394176,0.36788150424383304,0.29200010299683044,-0.43177961577220714,1.015779821765868,-0.06988975638768835,0.6538899623813492,-0.8594335247039808,66.14172045788412,14.542662163913846,0.3618898593845181,2,-0.2550001144409215,-0.6099996566772496,-1.8575000762939489,-2.1149997711181676,-3.180000305175785,4,-0.15060240775081313,-1.210520503940151,18.32999992370605,4.714305177111767,18.450000762939453,-1.166664900606102,18.59000015258789,-0.15060240775081313
3707,2007-02-05,18.07999992370605,18.239999771118164,17.959999084472656,18.11000061035156,8269100.0,-0.009857628856492662,-1.0740609922365072,-0.2500039736151951,49.24240782243177,57.93773132496802,-0.14383248638156942,-0.09156441610182497,-1.1588975641988029,-1.880528507058873,34.680074913298654,0.30000114440918324,0.3047988329619393,0.06299982070922638,-0.5351414369336496,0.6611410783521023,-0.23607080811221337,0.36207044953066614,-0.6536445429305964,21.794862389807566,-27.02456239180336,0.2990706288214382,2,-0.07499980926513317,-0.4299993515014613,-1.6774997711181605,-1.9349994659423793,-2.840000152587887,0,-0.13163717502677186,-1.7999898275126733,18.26000022888184,-1.210520503940151,18.32999992370605,4.714305177111767,18.450000762939453,-0.13163717502677186
3708,2007-02-06,17.5,18.040000915527344,17.370000839233402,18.0,22318500.0,-0.03207964193327062,1.3103377969535013,16.666285205671052,38.85350241091048,55.03256125819733,0.4523871789507474,0.4890965742913451,-0.5605295927410552,-1.3020757951357425,33.69427499036629,0.7099990844726491,0.21630820888768554,-0.501500129699707,-1.137119419719152,0.13411916031973803,-0.8193097747094313,-0.18369048468998272,1.1900005340576136,10.655674912566516,-33.55673571196849,0.31780964500972325,2,0.505000114440918,0.15000057220458984,-1.0674996376037598,-1.3549995422363281,-2.520000457763672,1,-0.08857143947056367,-1.0740609922365072,18.07999992370605,-1.7999898275126733,18.26000022888184,-1.210520503940151,18.32999992370605,-0.08857143947056367
3709,2007-02-07,17.360000610351562,17.6200008392334,17.239999771118164,17.600000381469727,19115500.0,-0.007999965122767905,1.7142866874203855,0.4799995422363281,38.48581884170458,52.46431809347291,0.6041904088318155,0.6431695187441235,-0.4024431528457342,-1.1555117892788047,32.527218276567275,0.3800010681152344,0.14255524004691011,-0.6294995307922377,-1.3048545687656379,0.04585550718116238,-0.967177049778936,-0.29182201180553946,1.3035999298095682,9.756169422243753,-31.208190778472158,0.3376775189866998,2,0.6049995422363281,0.28999996185302734,-0.9025001525878906,-1.2150001525878906,-2.530000686645508,2,-0.10887098369085146,1.3103377969535013,17.5,-1.0740609922365072,18.07999992370605,-1.7999898275126733,18.26000022888184,-0.10887098369085146
3710,2007-02-08,17.489999771118164,17.5,17.239999771118164,17.25,8160400.0,0.0074884306564531045,1.0,-1.0,39.06249068677651,50.467460661785374,0.5036392419504132,0.512677620737648,-0.5111821996061146,-1.281157516563276,31.297092367779456,0.26000022888183594,0.12093110591047207,-0.48250036239624094,-1.1910609975249251,0.22606027273244322,-0.836780679960583,-0.12822004483189886,1.1166567382812467,20.32521081637659,-18.96642244333534,0.3542803175643415,2,0.47500038146972656,0.16000080108642578,-0.9799995422363281,-1.3149995803833008,-2.439999580383299,3,-0.0983418716902893,1.7142866874203855,17.360000610351562,1.3103377969535013,17.5,-1.0740609922365072,18.07999992370605,-0.0983418716902893
3711,2007-02-09,17.370000839233402,17.6299991607666,17.309999465942386,17.469999313354492,5934700.0,-0.006861002484569556,-1.909071993341718,-0.41666070619649,39.062513969843664,48.88487505036866,0.6794087606938604,0.611247146251138,-0.3534707381284683,-1.154744325713697,29.960590148793877,0.3199996948242152,0.08019424075454396,-0.568999290466305,-1.3258320765288794,0.18783349559626927,-0.9474156834975922,-0.19058289743501788,1.1819894006347589,13.000106811523793,-25.422733824399288,0.3784163930312876,2,0.5949993133544886,0.27999973297118785,-0.8200006484985387,-1.1550006866455114,-2.25000095367432,4,-0.12723090875330245,1.0,17.489999771118164,1.7142866874203855,17.360000610351562,1.3103377969535013,17.5,-0.12723090875330245
3712,2007-02-12,17.040000915527347,17.209999084472653,16.950000762939453,17.200000762939453,8378300.0,-0.018998267574097505,1.8889265656459366,1.6000228885328664,39.556963935415766,45.78107520925553,0.9651064953543411,0.894985873197804,0.007316091047322004,-0.824175744857147,27.987749781851896,0.42000007629394887,0.04619353853904329,-0.8404993057250927,-1.6849355526233438,0.003936941173158459,-1.26271742917422,-0.41828118227596534,1.4595097055908148,8.256893576960959,-32.539820325022546,0.422218123449126,2,0.7299995422363246,0.7799997329711879,-0.3800005912780797,-0.6650009155273473,-1.6600008010864293,0,-0.11502352620387968,-1.909071993341718,17.370000839233402,1.0,17.489999771118164,1.7142866874203855,17.360000610351562,-0.11502352620387968
3713,2007-02-13,17.120000839233402,17.290000915527347,17.010000228881836,17.200000762939453,7814400.0,0.004694830951162521,1.153849539669117,0.4999999999999889,41.176474061826546,43.54358511915789,0.7315934411154004,0.7760138370760252,-0.03324024128220415,-0.9015393216761574,25.81528644226457,0.28000068664551137,0.03960049824587486,-0.7104993820190408,-1.61173753567763,0.19073877163954833,-1.1611184588483354,-0.25988030518974625,1.2865391903940377,25.00007012327724,-18.176665108533342,0.45061907682929425,2,0.5899991989135707,0.6999998092651332,-0.365000724792484,-0.745000839233402,-1.5300006866455114,1,-0.10981314111894758,1.8889265656459366,17.040000915527347,-1.909071993341718,17.370000839233402,1.0,17.489999771118164,-0.10981314111894758
3714,2007-02-14,17.209999084472653,17.319999694824222,17.040000915527347,17.049999237060547,4276500.0,0.005256906590390242,-2.1111582070574504,-2.0000000000000444,43.42506503657205,42.20507232463798,0.499758254017479,0.6409037713562142,-0.08193586626346772,-0.9902671911553433,23.73341887508818,0.279998779296875,0.009585073593207483,-0.5710010528564489,-1.4952451923867933,0.3532430866738956,-1.033123122621621,-0.10887898309127664,1.1091485891535093,38.235137371498574,-8.344445212950909,0.46212206976517245,2,0.50000095367432,0.6100015640258825,0.06500101089477894,-0.34499931335448863,-1.9899988174438459,2,-0.12957580830136672,1.153849539669117,17.120000839233402,1.8889265656459366,17.040000915527347,-1.909071993341718,17.370000839233402,-0.12957580830136672
3715,2007-02-15,17.059999465942386,17.299999237060547,16.809999465942386,17.290000915527347,11839900.0,-0.00871584116849844,2.920028076386164,-1.4375104308228153,43.69230263613499,41.395282155735146,0.5036246973410776,0.7481393200484092,0.11137635222724285,-0.8376211491479744,21.671434018402717,0.4899997711181605,-0.12980600469482795,-0.6695006370544405,-1.6351087332031362,0.2961074590942552,-1.1523046851287866,-0.18669658898009445,1.1769993930425748,30.487816224564927,-18.884059007123145,0.482804048074347,2,0.4650001525878871,0.6900005340576136,0.2250008583068812,-0.18499946594238637,-2.8399991989135795,3,-0.13071510035438016,-2.1111582070574504,17.209999084472653,1.153849539669117,17.120000839233402,1.8889265656459366,17.040000915527347,-0.13071510035438016
3716,2007-02-16,17.010000228881836,17.049999237060547,16.860000610351562,16.979999542236328,7743100.0,-0.0029307877271840255,2.4545612179431604,-0.1304369459394462,32.857131179479,39.574695862073725,0.3996970800818005,0.7433132714924788,0.1991974008380204,-0.7611289664954235,19.759201604098063,0.19999885559082387,-0.24919486072027652,-0.6604998588562019,-1.6515009065731192,0.33050118886071544,-1.1560003827146588,-0.164999334997745,1.1128386786597204,39.21581827089505,-4.77597003287682,0.49550052385845855,2,0.41499996185302734,0.7399997711181641,0.27500009536743164,-0.13500022888183594,-2.6999998092651367,4,-0.11522633814072636,2.920028076386164,17.059999465942386,-2.1111582070574504,17.209999084472653,1.153849539669117,17.120000839233402,-0.11522633814072636
3717,2007-02-20,16.959999084472653,17.020000457763672,16.870000839233402,17.0,7127900.0,-0.002939514622950168,2.749904634751008,-1.3333333333334518,13.452820828628845,36.75239790848688,0.3063327457448253,0.7440394499732186,0.2672316355606732,-0.6862533748293025,18.195689478565953,0.14999961853026988,-0.35165692401585247,-0.655000972747807,-1.6756819926211683,0.36568004712555435,-1.1653414826844894,-0.14466046281112455,1.0578126677409685,29.411676708290337,-8.070990690040155,0.510340509936681,2,0.2600002288818395,0.7900009155273473,0.3250012397766149,-0.0849990844726527,-2.5799989700317347,1,-0.10849052466035458,2.4545612179431604,17.010000228881836,2.920028076386164,17.059999465942386,-2.1111582070574504,17.209999084472653,-0.10849052466035458
3718,2007-02-21,17.040000915527347,17.129999160766598,16.850000381469727,16.870000839233402,8374000.0,0.00471708934984183,-1.6666424464808343,-4.2499046347507194,17.511496839248196,34.42191768599173,0.1723416071469721,0.6451331721977276,0.19270201043288893,-0.7382679553635008,17.11762264756037,0.27999877929687145,-0.44273092135368586,-0.5419991493225069,-1.593326149242344,0.5093278505973302,-1.0676626492824255,-0.016335649362588356,0.8811858537845758,45.09830320845815,12.75799260391834,0.5256634999599178,2,0.17999839782714488,0.7099990844726527,0.24499940872192028,-0.1650009155273473,-2.50000095367432,2,-0.09741788215362057,2.749904634751008,16.959999084472653,2.4545612179431604,17.010000228881836,2.920028076386164,17.059999465942386,-0.09741788215362057
3719,2007-02-22,17.100000381469727,17.149999618530273,17.0,17.110000610351562,6056600.0,0.0035210952299717935,2.333389848468793,-0.05882484937562409,20.853047152260828,32.398646182156654,0.0799948944285056,0.5677762163221942,0.14059664594508092,-0.7698068198648187,16.170058708859624,0.14999961853027344,-0.5230521996933533,-0.45249967575073313,-1.5239841131492078,0.6189847616477415,-0.9882418944499705,0.0832425429485042,0.7322914035726349,59.18388795683911,30.753042916969427,0.5357422186992381,2,0.11999893188476562,0.6499996185302734,0.18499994277954102,-0.22500038146972656,-2.560000419616699,3,-0.08830410498225105,-1.6666424464808343,17.040000915527347,2.749904634751008,16.959999084472653,2.4545612179431604,17.010000228881836,-0.08830410498225105
3720,2007-02-23,17.120000839233402,17.149999618530273,16.920000076293945,17.149999618530273,3964400.0,0.0011696173869883975,14.333926754832147,2.999809269501838,22.33007910876715,30.539486753148154,0.002224599952022288,0.5342105793229557,0.1363002245582372,-0.7603027515144554,15.308730904769895,0.22999954223632812,-0.5242868055964394,-0.4064992904663036,-1.4941577400291841,0.6811591590965769,-0.9503285152477439,0.13732993431513663,0.6305075602809609,90.00038147069787,63.59928362109419,0.54382922478144,2,-0.055001258850097656,0.629999160766598,0.1649994850158656,-0.245000839233402,-2.5300006866455114,4,-0.1109813363940041,2.333389848468793,17.100000381469727,-1.6666424464808343,17.040000915527347,2.749904634751008,16.959999084472653,-0.1109813363940041
3721,2007-02-26,16.790000915527347,17.120000839233402,16.739999771118164,17.079999923706055,7752400.0,-0.01927569553325037,1.0540551686453012,9.667026958291972,20.814464798153125,28.45698684900786,0.26965671794247115,0.8544634687195476,0.4807499845454508,-0.4027370344316772,15.250628775025522,0.3800010681152379,-0.523326802093159,-0.7024992942810009,-1.839010405021856,0.4340118164598543,-1.2707548496514285,-0.13424373891057328,0.885266769301257,12.195405614120833,-14.177458556620454,0.5682555553704282,2,0.2399988174438441,0.9249992370605433,0.5949993133544886,0.0849990844726527,-2.00000095367432,0,-0.153067332243074,14.333926754832147,17.120000839233402,2.333389848468793,17.100000381469727,-1.6666424464808343,17.040000915527347,-0.153067332243074
3722,2007-02-27,16.010000228881836,16.739999771118164,15.850000381469727,16.40999984741211,11724700.0,-0.046456262305749396,-1.4722228844966847,1.379313746769023,19.087115255398942,26.00261364829368,0.9925657487956379,1.5600833722858276,1.2706256583549234,0.402489689047556,15.042605470244242,0.9400005340576207,-0.557139576168435,-1.3845000267028809,-2.6752031502168023,-0.09379690318895939,-2.0298515884598416,-0.7391484649459201,1.5717406645757244,12.307687793255024,-15.390150052407936,0.6453515617569602,2,0.5749998092651367,1.260000228881836,1.4074997901916504,0.8649997711181641,-1.1599998474121094,1,-0.10618362179647933,1.0540551686453012,16.790000915527347,14.333926754832147,17.120000839233402,2.333389848468793,17.100000381469727,-0.10618362179647933
3723,2007-02-28,16.309999465942386,16.620000839233402,16.079999923706055,16.079999923706055,10319300.0,0.01873824064782692,-3.6956694807026,-0.5749994039529926,29.571944584424102,24.463378042499464,0.632051673804856,1.138906468589063,0.9919281203321759,0.12812034849404697,13.813267492092308,0.610000610351566,-0.5805868766852207,-0.9705007553100558,-2.2186653808746115,0.2776638702545,-1.5945830680923336,-0.34641844252777787,1.063932566076634,35.38456572580554,5.193447409873301,0.6240823127822787,2,0.26500034332275035,0.9600009918212855,1.2125005722045863,0.5650005340576136,-1.3399991989135795,2,-0.1183322755792594,-1.4722228844966847,16.010000228881836,1.0540551686453012,16.790000915527347,14.333926754832147,17.120000839233402,-0.1183322755792594
3724,2007-03-01,16.209999084472653,16.440000534057614,16.0,16.149999618530273,10066400.0,-0.006131231437410456,-1.4444562182438356,0.26086776242679627,24.80312625075942,22.364580666346622,0.6428915522618972,1.1199052529143003,1.1060598352325783,0.2553454001492703,12.563532668592782,0.44000053405761363,-0.5880778505321587,-0.9585010528564482,-2.1661483279801246,0.24914622226723004,-1.5623246904182864,-0.35467741529460994,0.9810611494804533,27.692224175217678,-3.592085955451715,0.603823637561839,3,0.2900009155273473,1.0600013732910192,1.315001010894779,0.6650009155273473,-1.269999504089352,3,-0.10302277710917918,-3.6956694807026,16.309999465942386,-1.4722228844966847,16.010000228881836,1.0540551686453012,16.790000915527347,-0.10302277710917918
3725,2007-03-02,15.989999771118164,16.280000686645508,15.949999809265135,16.170000076293945,6984500.0,-0.013571827623680921,-1.5384660528921772,-3.0000317894270143,23.863610091610596,21.365300545472355,0.7768431306969354,1.2180596412958877,1.3437282024055683,0.49725535117911335,11.68516494831971,0.33000087738037287,-0.6162070520313385,-1.0615003585815437,-2.248576203627934,0.1255754864648484,-1.6550382811047406,-0.46796243605834675,1.040133280536935,11.02357001468805,-21.641078022484514,0.5935379225231959,3,0.5100002288818359,1.2800006866455078,1.5325002670288086,0.8850002288818359,-0.9899997711181641,4,-0.09068166541716838,-1.4444562182438356,16.209999084472653,-3.6956694807026,16.309999465942386,-1.4722228844966847,16.010000228881836,-0.09068166541716838
3726,2007-03-05,15.510000228881836,15.9399995803833,15.449999809265135,15.789999961853027,11813400.0,-0.030018733527646724,-1.4499953508443453,1.5555514347475947,22.580623108459847,22.37950079878691,1.141759785182721,1.5615332557966433,1.8458548726793396,0.998193519253455,11.020569358600413,0.5399999618530291,-0.6779318515594355,-1.4039999008178725,-2.6378285589290655,-0.1701712427066795,-2.020914229873469,-0.787085571762276,1.37851690235102,4.651195456665983,-29.81612453543942,0.6169143290555963,3,0.7899994850158691,1.5599999427795375,2.0074996948242188,1.364999771118164,-0.21000003814697088,0,-0.05931657399854673,-1.5384660528921772,15.989999771118164,-1.4444562182438356,16.209999084472653,-3.6956694807026,16.309999465942386,-0.05931657399854673
3727,2007-03-06,15.699999809265135,15.729999542236328,15.279999732971193,15.510000228881836,18272300.0,0.012250133950964859,2.600012207077802,-0.6785705770756848,25.517212349496134,23.269024744370014,0.8428701753977261,1.2480774313346092,1.676777867917414,0.8291726053845654,10.671235282821495,0.44999980926513494,-0.7328366557449861,-1.095000314712527,-2.314327457002486,0.12432682757743052,-1.7046638858575047,-0.4853367435675491,0.9871248968922384,31.34326339964655,-4.143079190414067,0.6096635711449788,3,0.5149998664855975,1.2850003242492694,1.7600002288818377,1.175000190734865,-0.3499994277954084,1,-0.05796177442467765,-1.4499953508443453,15.510000228881836,-1.5384660528921772,15.989999771118164,-1.4444562182438356,16.209999084472653,-0.05796177442467765
3728,2007-03-07,15.949999809265135,15.960000038146973,15.600000381469727,15.619999885559082,10970500.0,0.01592356707243181,1.0571386531953504,1.7368455395549913,29.411779372152168,24.21999499102461,0.47158580157572594,0.9233415630701831,1.432661238378211,0.596229481124988,11.612154452620171,0.3599996566772461,-0.7500701435787427,-0.7675003051757816,-1.9951621312974286,0.4601615209458654,-1.381331218236605,-0.15366939211495811,0.5119849011824495,57.75858737911565,21.685542088454454,0.6138309130608234,3,0.2649998664855975,1.0350003242492694,1.490000247955324,0.9250001907348651,-0.939999580383299,2,-0.06896548219119314,2.600012207077802,15.699999809265135,-1.4499953508443453,15.510000228881836,-1.5384660528921772,15.989999771118164,-0.06896548219119314
3729,2007-03-08,15.470000267028807,16.049999237060547,15.380000114440918,15.979999542236328,9699400.0,-0.03009401554710378,1.06153999644939,-1.5454527064127526,26.548686756841008,24.688729174143926,0.7778541037210989,1.3222810885145915,1.9088969141235967,1.0927436211125698,13.01184983341811,0.6699991226196289,-0.7388326383393569,-1.1529998302459727,-2.4607760322422774,0.15477637175033188,-1.806887931244125,-0.49911172924782043,0.8028668470225551,19.000035285915732,-17.045050951764257,0.6538881009981526,3,0.7300000190734917,1.4649996757507342,2.232500076293947,1.5349998474121112,0.5299997329711932,3,-0.032320619998026046,1.0571386531953504,15.949999809265135,2.600012207077802,15.699999809265135,-1.4499953508443453,15.510000228881836,-0.032320619998026046
3730,2007-03-09,15.770000457763672,15.84000015258789,15.43000030517578,15.5,8513600.0,0.019392384328153822,1.0000000000000087,-0.5294134146637901,32.967042180161684,26.039015549922652,0.2975035115993059,0.9347405435631373,1.6095083808314357,0.8062203512569184,14.48718649184437,0.40999984741211115,-0.7457354273518213,-0.7669996738433831,-2.060857503223332,0.5268581555365657,-1.4139285885333592,-0.1200707591534087,0.3440078753148619,63.63649874969492,26.83614795272149,0.6469289146899748,3,0.23999929428100586,1.10499906539917,2.0274996757507324,1.234999656677246,0.3299999237060547,4,-0.052631633055645,1.06153999644939,15.470000267028807,1.0571386531953504,15.949999809265135,2.600012207077802,15.699999809265135,-0.052631633055645
3731,2007-03-12,15.15999984741211,15.640000343322756,15.119999885559082,15.609999656677244,15413400.0,-0.03868107752978889,1.0392127530269668,-1.6666631345455507,28.57144154658711,27.092829582276895,0.7285923306430284,1.4447577285542579,2.2082093234225724,1.4277246248808027,15.906205725072956,0.6500005722045898,-0.7913073063210625,-1.2665002346038818,-2.6360839421704902,0.10308347296272657,-1.9512920883871843,-0.5817083808205776,0.8899993896484375,4.301074166175302,-32.05277452913982,0.6847918537833038,3,0.7100005149841326,1.6349997520446777,2.6675004959106445,2.020000457763672,0.5699996948242188,0,-0.010554079750826784,1.0000000000000087,15.770000457763672,1.06153999644939,15.470000267028807,1.0571386531953504,15.949999809265135,-0.010554079750826784
3732,2007-03-13,15.079999923706055,15.369999885559082,14.989999771118164,15.199999809265135,11808900.0,-0.005277039875413392,-1.5333324856233688,0.26666652538151997,26.666648501436654,26.770018906389403,0.7406899713063595,1.4444480350944175,2.272200807596768,1.52095553482836,17.95191946522603,0.38000011444091797,-0.8572273795906167,-1.248500108718872,-2.7106151582898406,0.21361494085209465,-1.9795576335043563,-0.5174425839333878,0.8025994300842285,8.490584710613682,-25.65183906178504,0.7310575247854837,3,0.6350002288818342,1.5349998474121094,2.747500419616699,2.1000003814697266,0.5399999618530273,1,0.014588877197735606,1.0392127530269668,15.15999984741211,1.0000000000000087,15.770000457763672,1.06153999644939,15.470000267028807,0.014588877197735606
3733,2007-03-14,15.239999771118164,15.25,14.989999771118164,15.029999732971193,10151000.0,0.010610069510715636,1.2608666807644304,-1.7500019868233985,28.37208208875124,27.166569555055162,0.46147842060935496,1.197793139376195,2.093853157416163,1.374932053494355,20.276281289320305,0.26000022888183594,-0.8961474689661273,-0.9945002079010017,-2.483837473246325,0.49483705744431994,-1.7391688405736616,-0.24983157522834176,0.464079666137696,23.584917543117797,-7.084659062185992,0.7446686326726608,3,0.3950004577636719,1.2750005722045898,2.58750057220459,1.9400005340576172,0.7399997711181641,2,0.007217887926745714,-1.5333324856233688,15.079999923706055,1.0392127530269668,15.15999984741211,1.0000000000000087,15.770000457763672,0.007217887926745714
3734,2007-03-15,14.979999542236328,15.239999771118164,14.899999618530273,15.210000038146973,11832000.0,-0.01706038272878263,1.3448289469789896,-1.0952402577645062,26.431698628767293,27.451912725850345,0.5907818167448866,1.3514509975409226,2.331461293027779,1.6489756812300378,22.69731894710106,0.3400001525878906,-0.8765709557676349,-1.143000459671022,-2.6585079494838304,0.3725070301417883,-1.900754204577428,-0.3852467147646177,0.5812639617919935,8.510625346214017,-14.048661699710404,0.7577537449064049,3,0.49499988555908203,1.2849998474121094,2.847500801086426,2.200000762939453,1.1100006103515625,3,0.002002716125652837,1.2608666807644304,15.239999771118164,-1.5333324856233688,15.079999923706055,1.0392127530269668,15.15999984741211,0.002002716125652837
3735,2007-03-16,14.829999923706055,15.050000190734865,14.720000267028807,14.90999984741211,14581300.0,-0.010013325975568144,-1.2000050862759535,0.34782500528666144,27.52291771931783,28.001056571501234,0.62461633499173,1.3974675372740535,2.4655683866133558,1.798237936805826,24.94933378802905,0.32999992370605824,-0.915669598649707,-1.1815001010894761,-2.7344165647106387,0.3714163625316882,-1.9579583329000592,-0.40504186927889485,0.599010803222658,11.956483429910273,-11.421619576517136,0.7764582318105819,3,0.554999828338623,1.3449997901916504,2.9775004386901855,2.3500003814697266,1.010000228881836,4,0.07889413906359333,1.3448289469789896,14.979999542236328,1.2608666807644304,15.239999771118164,-1.5333324856233688,15.079999923706055,0.07889413906359333
3736,2007-03-19,15.050000190734865,15.109999656677244,14.81999969482422,14.960000038146973,8219000.0,0.01483481241811302,1.7619164396003761,-1.1250029802351031,37.368414844499625,29.317856848723846,0.37157849852812497,1.0783897284643107,2.2270686716600334,1.575259350033276,27.242875593997685,0.2899999618530238,-0.9350039640664214,-0.8634998321533178,-2.398375763710101,0.6713760994034654,-1.6309377979317095,-0.0960618663749262,0.23720844421386644,50.76924882698031,24.917159084473923,0.7674379657783914,3,0.3349995613098127,1.12499952316284,2.757500171661375,2.130000114440916,0.7600002288818342,0,0.06976745364968617,-1.2000050862759535,14.829999923706055,1.3448289469789896,14.979999542236328,1.2608666807644304,15.239999771118164,0.06976745364968617
3737,2007-03-20,15.119999885559082,15.170000076293945,14.9399995803833,15.0,5976700.0,0.004651142454291213,1.0909110613081794,1.3333298012121977,33.3333333333333,29.75358506663286,0.23540954151836146,0.9101372134664985,2.137711966580909,1.5042548647487912,29.579079093425996,0.23000049591064453,-0.9355231431219533,-0.7015001773834229,-2.192205550828632,0.7892051960617845,-1.4468528641060274,0.04385250933918172,0.05376707580566453,75.47166416252065,48.72582497599209,0.7453526867226039,3,0.2649998664855957,0.9000000953674316,2.687500476837158,2.060000419616699,0.7700004577636737,1,0.040343892942740656,1.7619164396003761,15.050000190734865,-1.2000050862759535,14.829999923706055,1.3448289469789896,14.979999542236328,0.040343892942740656
3738,2007-03-21,15.380000114440918,15.470000267028807,15.020000457763672,15.109999656677244,9723500.0,0.017195782463606868,-1.0000042385632888,2.2500059604701765,38.874004234520136,31.123064786374982,-0.12733913850513368,0.5474662853212848,1.8380879587352084,1.2514577216766902,31.960199810977123,0.44999980926513494,-0.8862362139703723,-0.358499908447266,-1.7447375024430336,1.0277376855485016,-1.0516187054451507,0.33461888855061694,-0.6599998474121112,87.99997965494816,58.838561295062945,0.6931187969978834,3,-0.09999990463256836,0.6399998664855957,2.4150004386901855,1.8000001907348633,0.34000015258788885,2,0.015604666406524803,1.0909110613081794,15.119999885559082,1.7619164396003761,15.050000190734865,-1.2000050862759535,14.829999923706055,0.015604666406524803
3739,2007-03-22,15.59000015258789,15.699999809265135,15.390000343322756,15.399999618530273,11493600.0,0.013654098607567278,-1.9523887375113693,0.7037044886195012,44.623660048883515,32.418244549566296,-0.35596011313308473,0.23035072511389743,1.5968573378448312,1.0497953765520478,34.26404872518543,0.319999694824217,-0.8525802671638267,-0.07299985885620153,-1.3026530935686722,1.1566533758562674,-0.687826476212436,0.5418267585000329,-0.8549998855590832,88.77553999400565,54.951983751635154,0.6148266173562346,3,-0.38000011444091975,0.42999982833862305,2.1750001907348633,1.5900001525878906,-0.15000057220458984,3,0.025015996525420192,-1.0000042385632888,15.380000114440918,1.0909110613081794,15.119999885559082,1.7619164396003761,15.050000190734865,0.025015996525420192
3740,2007-03-23,15.220000267028807,15.649999618530273,14.890000343322756,15.550000190734865,12525800.0,-0.02373315471056392,1.8679283986871587,-1.7368368217638093,45.98337964774277,34.35290433858359,-0.08066513835862033,0.4750658211028256,1.9232685956060198,1.4209565870369918,36.77239333763351,0.7599992752075178,-0.8591561303211623,-0.34799971580505584,-1.3816565733986668,0.6856571417885551,-0.8648281446018604,0.1688287129917505,-0.44640001831054654,45.45460456658195,7.6129088040883275,0.5168284287968058,3,-0.010000228881835938,0.7899994850158709,2.545000076293947,1.9600000381469744,0.8299989700317401,4,0.057161620912962174,-1.9523887375113693,15.59000015258789,-1.0000042385632888,15.380000114440918,1.0909110613081794,15.119999885559082,0.057161620912962174
3741,2007-03-26,14.220000267028807,14.68000030517578,13.880000114440918,14.649999618530273,33660700.0,-0.06570302118629434,2.265302071027239,1.3030286391353265,33.2579240193445,35.0852682850178,0.8626951678663151,1.3414316949845624,2.860391181953476,2.4163147507470075,39.36894367629313,1.3400001525878888,-0.8375083235591667,-1.2194996833801284,-2.2525017121223794,-0.18649765463787915,-1.736000697751253,-0.7029986690090038,1.4799995422363281,18.681330197735416,-19.156922314827572,0.516501014371125,3,0.5699996948242205,1.2949995994567889,3.41749954223633,2.9600000381469744,2.109999656677248,0,0.11392404044571602,1.8679283986871587,15.220000267028807,-1.9523887375113693,15.59000015258789,-1.0000042385632888,15.380000114440918,0.11392404044571602
3742,2007-03-27,14.3100004196167,14.510000228881836,14.06999969482422,14.1899995803833,19925400.0,0.00632912453571266,-1.4444432670707557,-0.27907214002621383,30.751181906873967,35.34961270925366,0.7286047550835644,1.1779350319043083,2.7017826417318496,2.325342394998568,40.3301968437499,0.4400005340576154,-0.863153745976664,-1.0444995403289798,-2.156585424349476,0.06758634369151473,-1.6005424823392271,-0.48845659831873256,1.3535993957519512,23.626394355923914,-11.209082426735264,0.5560429420102475,3,0.4799995422363281,1.2049994468688965,3.2774996757507324,2.869999885559082,1.980000495910648,1,0.10482179986128748,2.265302071027239,14.220000267028807,1.8679283986871587,15.220000267028807,-1.9523887375113693,15.59000015258789,0.10482179986128748
3743,2007-03-28,14.380000114440918,14.489999771118164,14.300000190734865,14.3100004196167,12543700.0,0.00489166266747687,-3.222205738990506,0.5833267106413415,35.844155265099175,36.395441224401644,0.5853398759721653,1.0075907092075909,2.5654747618439337,2.2538096514298616,41.34339732682135,0.189999580383299,-0.8106442927578286,-0.8779998779296871,-1.9758367061771303,0.21983695031775596,-1.4269182920534078,-0.3290814638059665,1.2479277069091772,27.472532079094226,-8.979120864112428,0.5489184141237214,3,0.4099998474121094,1.1349997520446777,3.104999542236328,2.8000001907348633,1.7799997329711914,2,0.10500696918391816,-1.4444432670707557,14.3100004196167,2.265302071027239,14.220000267028807,1.8679283986871587,15.220000267028807,0.10500696918391816
3744,2007-03-29,14.539999961853027,14.579999923706055,14.380000114440918,14.470000267028807,12463600.0,0.011126553973489273,1.6666709052299633,1.0000000000000253,33.42317408000635,37.05102526447815,0.3982418114475461,0.7547608050907968,2.337079779211166,2.0922335471434437,42.182111660200725,0.19999980926513672,-0.7379319349038749,-0.6345000743865974,-1.6802628532534278,0.41126270448023483,-1.1573814638200126,-0.11161868495318217,1.052969305358884,37.288137419658305,4.098581174392699,0.5228813894334159,3,0.25,0.9749999046325684,2.9449996948242188,2.640000343322754,2.130000114440918,3,0.08115545448910688,-3.222205738990506,14.380000114440918,-1.4444432670707557,14.3100004196167,2.265302071027239,14.220000267028807,0.08115545448910688
3745,2007-03-30,14.539999961853027,14.59000015258789,14.380000114440918,14.510000228881836,6552900.0,0.0,2.230766973553901,0.42856948228881747,40.00000000000001,37.3434236150893,0.39423755708838115,0.6751773322507209,2.2708206754619553,2.0898429273164147,42.97153445685947,0.21000003814697266,-0.6831855471543165,-0.5620000839233406,-1.570085246926297,0.44608507907961403,-1.066042665424817,-0.05795750242186415,1.018709922303465,82.49996125699032,43.77019552778705,0.5040425815014773,3,0.25,0.9749999046325684,2.9449996948242188,2.640000343322754,2.0399999618530273,4,0.0618981857559493,1.6666709052299633,14.539999961853027,-3.222205738990506,14.380000114440918,-1.4444432670707557,14.3100004196167,0.0618981857559493
3746,2007-04-02,14.59000015258789,14.619999885559082,14.390000343322756,14.520000457763672,6915600.0,0.0034388026730427512,2.538477339084733,2.3333439298089456,42.019546908355316,38.30855845675841,0.3041041481337423,0.5825887161943974,2.1505524639708042,2.0316510922654345,43.02045648647629,0.22999954223632635,-0.589599113710749,-0.46599988937378,-1.4796415045996056,0.5476417258520456,-0.9728206969866928,0.04082091823913281,0.9351355361742897,94.54550498771492,49.843004611583936,0.5068208076129124,4,0.19999980926513672,0.9100003242492694,2.8174996376037598,2.5900001525878906,1.6499996185302734,0,0.10006847629906912,2.230766973553901,14.539999961853027,1.6666709052299633,14.539999961853027,-3.222205738990506,14.380000114440918,0.10006847629906912
3747,2007-04-03,14.789999961853027,14.869999885559082,14.640000343322756,14.699999809265135,9996900.0,0.013708005974877313,-1.1904813805631447,1.2857220708447121,42.76527557970987,38.740921939557275,0.058525706180097004,0.3277208806314178,1.885028452425395,1.8167155654078542,42.57006493247543,0.2799997329711914,-0.48771885317502495,-0.22050008773803675,-1.193297967515754,0.7522977920396805,-0.7068990276268945,0.265898852150821,0.7022330154227276,85.96491815127621,36.99702350265942,0.48639893988885835,4,0.0,0.5199999809265137,2.5824999809265137,2.390000343322754,1.1700000762939453,1,0.10412440607336437,2.538477339084733,14.59000015258789,2.230766973553901,14.539999961853027,1.6666709052299633,14.539999961853027,0.10412440607336437
3748,2007-04-04,14.850000381469727,14.989999771118164,14.720000267028807,14.850000381469727,9502200.0,0.004056823513959085,-1.0769174338847376,0.0,47.76633732674916,39.09010830376457,-0.0944989803795373,0.19087199249351805,1.7707780699114863,1.7459684845374142,42.71342048498363,0.26999950408935725,-0.4606882219729176,-0.10549969673156667,-0.9733700549566269,0.7623706614934935,-0.5394348758440959,0.32843548238096254,0.609987938549331,77.04926746827468,22.015189439656197,0.43393517911253005,4,-0.08500051498413086,0.4000000953674334,2.0774998664855957,2.3299999237060547,1.0,2,0.09696973044219548,-1.1904813805631447,14.789999961853027,2.538477339084733,14.59000015258789,2.230766973553901,14.539999961853027,0.09696973044219548
3749,2007-04-05,14.970000267028807,15.010000228881836,14.739999771118164,14.800000190734865,11151300.0,0.008080800166767599,1.160003662109375,100.0,52.43056141943818,39.806461833952945,-0.3483247117287984,0.03319464074771439,1.59712650048448,1.621079786837642,42.53250428636595,0.2700004577636719,-0.42188216062892003,0.03950018882751216,-0.7940963139595691,0.8730966916145935,-0.3772980625660285,0.4562984402210528,0.45838828887868743,93.65080085921471,31.797573485144227,0.41679825139354065,4,-0.5250000953674299,0.19000005722045898,1.9524998664855975,2.2100000381469744,0.6199998855590838,3,0.07949228852081314,-1.0769174338847376,14.850000381469727,-1.1904813805631447,14.789999961853027,2.538477339084733,14.59000015258789,0.07949228852081314
3750,2007-04-09,14.9399995803833,15.020000457763672,14.84000015258789,14.979999542236328,11993000.0,-0.0020040538483878656,1.9999602641638388,-0.2352937876560989,47.95537939567546,41.43951243132305,-0.40478665043242756,-0.002292013055683384,1.5736326441131112,1.6499593638073407,42.330540867741966,0.18000030517578125,-0.4275295485947339,0.050999546051025746,-0.6833571929229443,0.7853562850249958,-0.3161788234359584,0.41817791553800987,0.4574212066948622,87.30145034158183,23.05285157238272,0.36717836948698473,4,-0.39499950408935547,0.1400008201599121,1.9450006484985352,2.2400007247924805,0.6500005722045898,0,0.11579655585681481,1.160003662109375,14.970000267028807,-1.0769174338847376,14.850000381469727,-1.1904813805631447,14.789999961853027,0.11579655585681481
3751,2007-04-10,15.0,15.130000114440918,14.859999656677244,14.899999618530273,8498300.0,0.004016092456621045,-1.9999999999999605,-2.5000119209403238,47.761197216553356,43.329514132398536,-0.3827598089865685,-0.07894117500236497,1.4652123990506851,1.5891753523009804,41.57400931508995,0.27000045776367365,-0.47979378732388334,0.11899995803833008,-0.6063571941351267,0.8443571102117868,-0.2436786180483974,0.48167853412505757,0.3670723736254189,73.46935200719334,10.20085176707002,0.362678576086728,4,-0.2849998474121094,-0.03500032424926758,1.885000228881836,2.1800003051757812,0.8100004196166992,1,0.10533332824707031,1.9999602641638388,14.9399995803833,1.160003662109375,14.970000267028807,-1.0769174338847376,14.850000381469727,0.10533332824707031
3752,2007-04-11,15.300000190734865,15.350000381469727,14.9399995803833,15.0,11500500.0,0.020000012715657656,1.0500010728820712,2.9999904632932335,48.52941382714944,44.73898730595968,-0.5895586861298909,-0.3811565133630701,1.1031611388373985,1.293321527669688,40.374924968185354,0.4100008010864258,-0.5095266017138442,0.40800013542175506,-0.3364840600708323,1.1524843309143424,0.035758037675460486,0.7802422331680496,-1.420000076293947,92.06346322980701,30.604609023164812,0.3722420977462941,4,-0.4349999427795428,-0.33500051498413264,1.384999752044676,1.7699999809265083,0.14999961853026988,2,0.06143788030489894,-1.9999999999999605,15.0,1.9999602641638388,14.9399995803833,1.160003662109375,14.970000267028807,0.06143788030489894
3753,2007-04-12,15.350000381469727,15.399999618530273,15.15999984741211,15.260000228881836,10253000.0,0.0032679862818001393,1.5263316401309053,0.30000031789123494,45.31250698491556,46.06002429539404,-0.5447843322440065,-0.4453252512305319,0.9704239884391086,1.2465231757563302,39.05856900350535,0.23999977111816406,-0.3865757024861658,0.4525002956390374,-0.3043317301106736,1.2093323213887484,0.07408428276418277,0.830916308513892,-1.4406002616882319,92.4243562696876,32.99898808978089,0.37841601287485516,4,-0.46000051498413086,-0.38500070571899414,1.2499995231628418,1.6349997520446777,0.08999919891357422,3,0.03973939032689722,1.0500010728820712,15.300000190734865,-1.9999999999999605,15.0,1.9999602641638388,14.9399995803833,0.03973939032689722
3754,2007-04-13,15.010000228881836,15.479999542236328,15.0,15.479999542236328,8498200.0,-0.02214984652367391,1.04255422762413,-5.222205738990379,45.84980430841886,46.710002551885026,-0.14651060691644346,-0.10852649187290808,1.2265437822847218,1.5868225529417153,37.678688127462664,0.4799995422363281,-0.2595373650089172,0.11100010871887278,-0.6466388855842808,0.8686391030220264,-0.26781938843270403,0.4898196058704496,-1.0409761291503905,26.56253725293851,-33.19950739358287,0.37881949715157637,4,-0.07500028610229492,-0.045000553131103516,1.5899996757507324,1.9749999046325684,0.5199995040893572,4,0.055962700851368785,1.5263316401309053,15.350000381469727,1.0500010728820712,15.300000190734865,-1.9999999999999605,15.0,0.055962700851368785
3755,2007-04-16,16.0,16.25,15.18000030517578,15.18000030517578,34014500.0,0.065956013059429,-1.609756324491289,-1.7446827506442422,85.31743523817063,51.52087903297561,-1.0142937675177812,-1.060764470918592,0.1663066825573729,0.598091712146271,35.634831084411985,1.239999771118164,-0.13822334793835722,1.0424998760223385,0.14038835107131575,1.9446114009733613,0.5914441135468262,1.4935556384978508,-1.940317373718262,82.01439293155984,16.351351969795004,0.4510557624755118,4,-0.554999828338623,-0.934999942779541,0.567500114440918,0.9850001335144043,-0.3900003433227557,0,-0.025624990463256836,1.04255422762413,15.010000228881836,1.5263316401309053,15.350000381469727,1.0500010728820712,15.300000190734865,-0.025624990463256836
3756,2007-04-17,16.100000381469727,16.399999618530273,15.899999618530273,16.399999618530273,17778500.0,0.00625002384185791,2.3333418104599266,-0.3658528642804633,85.37547038164669,56.2553451220797,-0.9807071455662033,-1.1363282974222493,-0.0019605112761063026,0.5010723363081198,33.81907922843055,0.5,-0.007105837440578355,1.090000247955322,0.053081708559606255,2.1269187873510393,0.5715409782574632,1.6084595176531806,-1.8650923652905274,79.45210758752411,8.121755795661542,0.5184592696978584,4,-0.5400004386901855,-0.9600005149841309,0.3424992561340332,0.8849997520446777,-0.3900003433227539,1,-0.0316770320992551,-1.609756324491289,16.0,1.04255422762413,15.010000228881836,1.5263316401309053,15.350000381469727,-0.0316770320992551
3757,2007-04-18,15.729999542236328,16.079999923706055,15.699999809265135,16.010000228881836,10709100.0,-0.022981418041408852,-1.235293787656081,0.9333379957529596,73.85155652637786,59.153702810927335,-0.5177968721507291,-0.7571016456116393,0.29986939536446755,0.8728909284970285,31.970111902889293,0.4000005722045916,0.08717607897268387,0.6894994258880622,-0.39579893196758675,1.7747977837437112,0.14685024696023774,1.2321486048158867,-1.2785823658220217,52.14283865324801,-23.713445436577935,0.542649178927824,4,-0.15999984741210938,-0.5899996757507324,0.6025004386901855,1.1750006675720215,0.04000091552734375,2,0.005085879193166054,2.3333418104599266,16.100000381469727,-1.609756324491289,16.0,1.04255422762413,15.010000228881836,0.005085879193166054
3758,2007-04-19,15.619999885559082,15.880000114440918,15.449999809265135,15.649999618530273,12762300.0,-0.0069929853705263945,-1.32432669283686,0.10714164072451822,69.42444093468231,61.04191164595446,-0.32082450565959597,-0.6621486117035822,0.35771236865220146,0.9778599714233067,31.097587624421674,0.430000305175783,0.17571420116186687,0.5674997806549076,-0.538709891650381,1.6737094529601961,0.014394944502264195,1.120604616807551,-0.9737244649331789,44.28571817826358,-34.94349917209206,0.5531048361526442,4,0.0,-0.48000001907348633,0.5450000762939453,1.2200002670288086,0.13000011444091797,3,-0.010883487678582826,-1.235293787656081,15.729999542236328,2.3333418104599266,16.100000381469727,-1.609756324491289,16.0,-0.010883487678582826
3759,2007-04-20,15.979999542236328,15.989999771118164,15.600000381469727,15.920000076293945,12004100.0,0.023047353349219257,8.749994039529838,-2.0,72.92991318836484,63.816859845142176,-0.5838916262411225,-1.0450106449152656,-0.04682281249973563,0.6153510046225392,30.838569536222373,0.3899993896484375,0.2639090444387353,0.9079994678497307,-0.2506129658310492,2.0666119015305107,0.32869325100934077,1.4873056846901207,-1.1583517018199885,65.57374486227219,-12.694742538412072,0.5793062168403896,4,-0.34999990463256836,-0.8399996757507324,0.0950007438659668,0.8600006103515625,-0.3699998855590838,4,-0.033792238881219405,-1.32432669283686,15.619999885559082,-1.235293787656081,15.729999542236328,2.3333418104599266,16.100000381469727,-0.033792238881219405
3760,2007-04-23,16.09000015258789,16.209999084472653,15.760000228881836,16.120000839233402,13122700.0,0.006883642897537179,3.285760996921064,-0.5000158947134775,73.43748044224228,66.66978020355205,-0.5739685401574128,-1.1452064879449004,-0.20518985934947231,0.5040939578856474,29.873378816346868,0.44999885559081676,0.3387308042588284,0.9745000839233402,-0.2696773680234301,2.2186775358701105,0.35241135794995415,1.5965888098967262,-1.1105171343601583,67.36847071767527,-8.475867391072669,0.6220887259733856,4,-0.4200005531311035,-0.9500002861022949,-0.2200007438659668,0.7049999237060547,-0.6599998474121112,0,-0.034804251976755185,8.749994039529838,15.979999542236328,-1.32432669283686,15.619999885559082,-1.235293787656081,15.729999542236328,-0.034804251976755185
3761,2007-04-24,15.84000015258789,15.979999542236328,15.489999771118164,15.75,17215500.0,-0.015537600847057242,1.648655057581475,-2.9999364231670427,66.15383486776952,68.62804920806538,-0.21488090835834228,-0.8091003237997825,-0.0035900127376891078,0.7599932878070064,27.510775467003825,0.6000003814697266,0.3889954679750556,0.6435000896453857,-0.5656452172026718,1.8526453964934433,0.03892743622135697,1.2480727430694145,-0.7184654743299035,51.315883586371335,-22.287907191888287,0.6045726534240292,4,-0.1400003433227539,-0.7000002861022949,-0.06000041961669922,0.8650002479553187,-0.1700000762939453,1,-0.01452023318781781,3.285760996921064,16.09000015258789,8.749994039529838,15.979999542236328,-1.32432669283686,15.619999885559082,-0.01452023318781781
3762,2007-04-25,15.8100004196167,15.989999771118164,15.710000038146973,15.989999771118164,12566700.0,-0.001893922517815727,2.111119352770699,-1.9999894036366719,64.90682282431348,70.80519541244294,-0.11726100365085124,-0.6966817061292971,-0.012698427484824748,0.7938617388589719,25.01250353357846,0.2799997329711914,0.463169805087837,0.538500356674195,-0.6243142723610973,1.7013149857094856,-0.04290695784345111,1.1199076711918412,-0.5606192473314842,47.36854653621428,-24.733667407954584,0.5814073145176456,4,-0.1100006103515625,-0.6700005531311035,-0.030000686645507812,0.8949999809265101,-0.12000083923339844,2,-0.006325134649942776,1.648655057581475,15.84000015258789,3.285760996921064,16.09000015258789,8.749994039529838,15.979999542236328,-0.006325134649942776
3763,2007-04-26,15.890000343322756,16.010000228881836,15.779999732971193,15.800000190734865,10980500.0,0.005060083591572395,-2.538440095073185,-0.5000026491048675,64.46539994014054,72.87359492707868,-0.12583994195971115,-0.693301852819376,-0.1342622493217256,0.7217477666325198,22.362540592956783,0.23000049591064275,0.5432829963481574,0.5430002689361597,-0.571159338472393,1.6571598763447124,-0.01407953476811663,1.100080072640436,-0.5255573264130344,55.55568801044857,-13.24985266904428,0.557079803704276,4,-0.10000038146972834,-0.75000047683716,-0.18750047683715998,0.8150000572204537,0.08999919891357244,3,-0.0075519120809528495,2.111119352770699,15.8100004196167,1.648655057581475,15.84000015258789,3.285760996921064,16.09000015258789,-0.0075519120809528495
3764,2007-04-27,15.720000267028807,15.899999618530273,15.6899995803833,15.899999618530273,6070800.0,-0.010698557118998808,1.3333421636828915,-1.9999894036366916,61.74699262396462,70.25465685883357,0.17373510984128693,-0.45362396977627917,-0.011559800767821926,0.8987253119926759,19.923576390257637,0.21000003814697266,0.6009396801873752,0.3140001773834218,-0.7437710815707259,1.3717714363375695,-0.21488545209365206,0.8428858068604956,-0.2520015899570307,31.94454378561372,-33.095345755792195,0.528885629477074,4,0.20499944686889826,-0.5800004005432111,-0.07000017166137518,0.9850001335144025,0.18999958038330256,4,0.0019083799275827484,-2.538440095073185,15.890000343322756,2.111119352770699,15.8100004196167,1.648655057581475,15.84000015258789,0.0019083799275827484
3765,2007-04-30,15.4399995803833,16.020000457763672,15.369999885559082,16.020000457763672,9450200.0,-0.017811748211784773,1.241377892876228,3.2222387055413657,56.21468005725275,67.01456904501201,0.4089516070931598,-0.10829266352271993,0.22175012693790208,1.1855831598366038,17.634627866680027,0.6500005722045898,0.6627706209253628,-0.011000490188598278,-0.9870699388228061,0.9650689584456096,-0.4990352145057013,0.47703423412850476,0.9600000381469727,10.769174338847522,-51.006624155173526,0.4880347243171035,4,0.3499999046325666,-0.2999997138977051,0.17500042915344238,1.2650008201599086,0.6500005722045898,0,0.011010367934849663,1.3333421636828915,15.720000267028807,-2.538440095073185,15.890000343322756,2.111119352770699,15.8100004196167,0.011010367934849663
3766,2007-05-01,16.049999237060547,16.110000610351562,15.630000114440918,15.800000190734865,23459100.0,0.03950775085850755,1.5945847026225917,-0.4310321864594864,59.74024397705333,65.4466454284204,-0.23343475857423712,-0.6359079556313567,-0.42720283021856176,0.5831833214425153,15.237699510880503,0.6700010299682617,0.7703730998969434,0.525999212265015,-0.39581584248166024,1.4478142670116902,0.0650916848916765,0.9869067396383535,0.3294003868103026,91.89171425367971,32.54478189998956,0.4609075273733378,5,-0.2599997520446795,-0.9099993705749512,-0.4399993419647217,0.6550011634826625,-0.07999897003174006,1,-0.038629218776107366,1.241377892876228,15.4399995803833,1.3333421636828915,15.720000267028807,-2.538440095073185,15.890000343322756,-0.038629218776107366
3767,2007-05-02,16.329999923706055,16.530000686645508,15.850000381469727,16.0,20613700.0,0.017445526476971285,-1.1587340032273592,1.3200047302426632,62.009792921869796,64.62279564921901,-0.4686594864796536,-0.837562439208325,-0.7420943846252364,0.30258816788904497,13.343408628101963,0.6800003051757812,0.6911722662566682,0.7289999008178718,-0.1919354335046144,1.649935235140358,0.2685322336566287,1.189467567979115,-0.9600000381469727,82.75856682580411,26.455755983557054,0.4604676671612431,5,-0.37999963760375977,-1.0299997329711914,-1.1775000095367432,-0.04499959945678711,-0.18000030517578125,2,-0.04041640235735677,1.5945847026225917,16.049999237060547,1.241377892876228,15.4399995803833,1.3333421636828915,15.720000267028807,-0.04041640235735677
3768,2007-05-03,16.290000915527347,16.430000305175778,16.100000381469727,16.350000381469727,11357500.0,-0.0024494187609053197,2.000008669793637,-0.18181660549662249,66.93122293823475,63.95627451031568,-0.3616583902677615,-0.721123154771055,-0.7407495030049223,0.33488820290967425,11.713713842157233,0.32999992370605113,0.5992717593510513,0.6170008659362836,-0.28160866454136624,1.5156103964139316,0.16769610069745866,1.0663056311751085,-0.8968010139465363,79.31037884686087,18.450606559975718,0.44930476523882434,5,-0.3400006294250524,-0.8750004768371618,-1.1375010013580358,-0.005000591278079725,-0.12000083923340199,3,-0.036832492413928275,-1.1587340032273592,16.329999923706055,1.5945847026225917,16.049999237060547,1.241377892876228,15.4399995803833,-0.036832492413928275
3769,2007-05-04,16.15999984741211,16.40999984741211,16.120000839233402,16.290000915527347,8406500.0,-0.00798042116690878,-1.7619073569482886,2.166703754331497,52.73972155341683,61.65652352266841,-0.22734711726775636,-0.5242792842494879,-0.6536444076210479,0.45715453175578347,10.057844653631856,0.2899990081787074,0.5570581428837311,0.4274998188018806,-0.43184826066417514,1.2868478982679363,-0.0021742209311454985,0.8571738585349085,-0.7440639301300038,68.10339795568542,9.509776821795398,0.4296740397330277,5,-0.20999956130981445,-0.7049994468688965,-1.0074999332427979,0.1250004768371582,-0.1100006103515625,4,-0.011138632851200647,2.000008669793637,16.290000915527347,-1.1587340032273592,16.329999923706055,1.5945847026225917,16.049999237060547,-0.011138632851200647
3770,2007-05-07,16.670000076293945,16.850000381469727,16.40999984741211,16.760000228881836,11922300.0,0.03155942040206816,2.2592576894276553,0.6923031779101311,58.55854927028203,60.812602900725345,-0.7223891972592646,-0.9465573311696431,-1.202143557229146,-0.054020867192981825,8.683479504349476,0.6900005340576172,0.5539904510729059,0.8510000228881829,-0.020656611725527796,1.7226566575018936,0.4151717055813293,1.2868283401950382,-1.2317828636245718,85.24587985425983,28.08074767085011,0.43582831730685523,5,-0.559999942779541,-1.054999828338623,-1.5175001621246338,-0.38499975204467773,-0.5300006866455078,0,-0.0455908953451426,-1.7619073569482886,16.15999984741211,2.000008669793637,16.290000915527347,-1.1587340032273592,16.329999923706055,-0.0455908953451426
3771,2007-05-08,16.579999923706055,16.799999237060547,16.450000762939453,16.75,8866100.0,-0.005398929344690218,1.5925952089970825,1.8888865341414827,63.934427254688465,60.70455894854479,-0.5770658280554954,-0.7716829531994129,-1.1418433878470147,0.035386533810410015,7.594995420791014,0.34999847412109375,0.5010809862431973,0.6819998741149895,-0.16311236985796995,1.5271121180879472,0.25944375212851156,1.1045559961014693,-1.0853113842846671,72.99995422363281,14.571658545065588,0.42255612198647924,5,-0.4699997901916504,-0.9599995613098145,-1.4275000095367432,-0.2949995994567871,-0.09000015258789062,1,-0.029553665462782264,2.2592576894276553,16.670000076293945,-1.7619073569482886,16.15999984741211,2.000008669793637,16.290000915527347,-0.029553665462782264
3772,2007-05-09,16.239999771118164,16.5,16.15999984741211,16.399999618530273,9225300.0,-0.020506643796889268,-1.125002980235081,0.941175150624376,59.45121304114084,60.147427070878166,-0.1895935775978259,-0.37697744252469256,-0.810960798665711,0.3748865487157147,6.86210388339194,0.4200000762939453,0.42618127957997665,0.2949997425079349,-0.5138590853429292,1.103858570358799,-0.10942967141749804,0.6994291564333679,-0.6910987580148422,18.666585286458336,-39.83423678529261,0.40442941392543236,5,-0.12999963760375977,-0.49499940872192383,-1.0949995517730713,0.045000553131103516,0.13999938964843395,2,-0.016625585461493286,1.5925952089970825,16.579999923706055,2.2592576894276553,16.670000076293945,-1.7619073569482886,16.15999984741211,-0.016625585461493286
3773,2007-05-10,15.960000038146973,16.389999389648438,15.800000190734865,16.219999313354492,12476500.0,-0.01724136311067892,-1.0344836091046525,1.624997019764919,49.687507916237635,58.80748432557516,0.1132938896147877,-0.05157940483152501,-0.5531915866020434,0.6565849937588872,6.212375942607324,0.5899991989135724,0.3894045506327384,-0.015499973297119496,-0.7743488671030434,0.7433489205088026,-0.39492442020008056,0.36392447360584157,-0.359055050308994,15.238077937883881,-40.61788582617633,0.37942444690296145,5,0.15000009536743164,-0.17499971389770508,-0.9100000858306885,0.3250002861022949,0.3900003433227539,3,0.011904735584534532,-1.125002980235081,16.239999771118164,1.5925952089970825,16.579999923706055,2.2592576894276553,16.670000076293945,0.011904735584534532
3774,2007-05-11,15.850000381469727,15.949999809265135,15.710000038146973,15.859999656677244,7381900.0,-0.00689220904851684,1.526318959589245,0.038458858008495564,46.25000447034729,57.70029814925232,0.2723095912038005,0.131309938804808,-0.4639351972295884,0.7644675540597063,5.2374404040537295,0.25,0.35754368467823916,-0.1674996376037612,-0.7802717033102233,0.4452724281026992,-0.4738856704569905,0.13888639524946989,-0.1990931778864784,12.280728171949102,-40.37908923481247,0.30638603285323024,5,0.3899998664855957,-0.05500030517578125,-0.8425002098083496,0.434999942779541,0.46999931335449574,4,0.020189254708052218,-1.0344836091046525,15.960000038146973,-1.125002980235081,16.239999771118164,1.5925952089970825,16.579999923706055,0.020189254708052218
3775,2007-05-14,15.59000015258789,15.93000030517578,15.539999961853027,15.880000114440918,8020500.0,-0.016403799534655095,1.000000000000009,29.002098235579783,46.10592020630258,56.185373285835574,0.6211450614919762,0.3784209320676606,-0.22103482175868727,1.0236913659254014,5.371860042019226,0.39000034332275213,0.3150057586195416,-0.40699987411499094,-1.0489738878302575,0.23497413960027558,-0.7279868809726224,-0.08601286725735768,1.260000228881836,3.968271388618723,-46.84312460190596,0.3209870068576329,5,0.6050000190734863,0.25500011444091797,-0.7874999046325684,0.695000171661377,0.4200000762939453,0,0.029506034635689016,1.526318959589245,15.850000381469727,-1.0344836091046525,15.960000038146973,-1.125002980235081,16.239999771118164,0.029506034635689016
3776,2007-05-15,15.59000015258789,15.649999618530273,15.479999542236328,15.619999885559082,7885100.0,0.0,2.777813099363152,0.10344736868067363,46.54087767392329,54.46660492495263,0.6135539448070837,0.35653361788995674,-0.22301304973386138,1.0276972294600348,5.245424147494155,0.1700000762939453,0.293242602922243,-0.3814998626708981,-1.046355260583077,0.28335553524128265,-0.7139275616269884,-0.049072163714807715,1.2338002204895027,10.784368723984338,-38.79105941602872,0.3324276989560903,5,0.5749998092651367,0.2649998664855957,-0.7774999141693115,0.695000171661377,0.4200000762939453,1,0.035278975732995654,1.000000000000009,15.59000015258789,1.526318959589245,15.850000381469727,-1.0344836091046525,15.960000038146973,0.035278975732995654
3777,2007-05-16,15.8100004196167,15.989999771118164,15.5,15.779999732971193,10156600.0,0.014111626996507143,1.5128232716459955,-1.0000317894267774,48.79518245332022,52.451489315517684,0.3487047253836373,0.1505530528982959,-0.4486011006704551,0.8111067138570434,5.292524747121005,0.48999977111816406,0.3215575766223502,-0.1654996395111077,-0.8251797788346202,0.49418049981240664,-0.49533970917286396,0.1643404301506486,0.9600479202270513,36.2638387598459,-12.036487392019929,0.32984006966175694,5,0.3549995422363281,0.08499956130981445,-0.9700005054473877,0.47499990463256836,-0.030000686645506036,2,0.043010710528365026,2.777813099363152,15.59000015258789,1.000000000000009,15.59000015258789,1.526318959589245,15.850000381469727,0.043010710528365026
3778,2007-05-17,15.449999809265135,15.670000076293945,15.390000343322756,15.630000114440918,9549500.0,-0.022770436483030343,1.1538422037193128,-5.99987284633521,46.153841973816625,51.71972491778433,0.6448314467884071,0.5240320670985508,-0.10654620104619461,1.163357036218498,5.477964284928671,0.42000007629394354,0.27750598827553574,-0.5170002460479761,-1.1999381868883017,0.1659376947923512,-0.8584692164681389,-0.17553127562781334,1.26844657867432,9.999920527063946,-38.70168786721085,0.3414689704201636,5,0.6700005531311053,0.47500038146972834,-0.5349998474121076,0.8350005149841326,0.029999732971193183,3,0.0601941335263807,1.5128232716459955,15.8100004196167,2.777813099363152,15.59000015258789,1.000000000000009,15.59000015258789,0.0601941335263807
3779,2007-05-18,15.4399995803833,15.579999923706055,15.050000190734865,15.34000015258789,8197400.0,-0.0006472640132874075,1.7894714387176505,-0.5555514347475892,50.0,50.76877499886411,0.6056496208469824,0.5180639864626837,-0.0995037007347328,1.1633944278789699,6.1709943845577815,0.5299997329711896,0.1933969124144994,-0.5000004768371582,-1.222335959969513,0.2223350062951983,-0.8611682184033356,-0.13883273527098083,1.1987400448791519,41.489315291971465,-11.514349909541089,0.36116774156617787,5,0.4850001335144043,0.4850006103515625,-0.5124998092651367,0.8450007438659668,0.030000686645506036,4,0.058937877319801935,1.1538422037193128,15.449999809265135,1.5128232716459955,15.8100004196167,2.777813099363152,15.59000015258789,0.058937877319801935
3780,2007-05-21,15.529999732971193,15.670000076293945,15.3100004196167,15.390000343322756,14281300.0,0.0058290255850939054,-1.4000038147069385,1.4000019073595469,40.44119322793608,48.15841566255828,0.3765307935654132,0.4047085196717042,-0.2011481366911827,1.0643326348457567,6.347976934181826,0.3599996566772461,0.08911417183986892,-0.3820003032684305,-1.12302673609309,0.3590261295562289,-0.7525135196807593,-0.011487086856099893,0.9816407375290535,51.06380388389121,2.8561470368160613,0.37051321641233004,5,0.24500036239623846,0.42000055313110174,-0.5799999237060565,0.7550005912780744,-0.06999969482422053,0,0.05086928367267185,1.7894714387176505,15.4399995803833,1.1538422037193128,15.449999809265135,1.5128232716459955,15.8100004196167,0.05086928367267185
3781,2007-05-22,15.609999656677244,15.739999771118164,15.399999618530273,15.4399995803833,7000600.0,0.005151315201648465,-1.720001220703125,1.2142915531335023,35.714288417442646,45.52097959325849,0.16144399330296189,0.3231627686650125,-0.2724376660143122,0.9732492045670984,6.813742612548513,0.3400001525878906,0.06065508407826137,-0.29050035476684677,-1.0432771179005815,0.46227640836688977,-0.6668887363337159,0.08588802680002061,0.7847095914417732,59.57443786453936,15.08714966116095,0.3763883815668681,5,0.11000013351440607,0.3400006294250506,-0.35499954223632635,0.62500047683716,-0.10999965667724432,1,0.025624636835497316,-1.4000038147069385,15.529999732971193,1.7894714387176505,15.4399995803833,1.1538422037193128,15.449999809265135,0.025624636835497316
3782,2007-05-23,15.710000038146973,15.800000190734865,15.670000076293945,15.720000267028807,11083800.0,0.006406174482326277,-1.8888865341415222,-0.05882484937561426,38.75968505124509,44.30677705270376,-0.024186552117194893,0.22692083164926302,-0.3598070192400211,0.860877895811754,7.2726209155755654,0.19000053405762074,-0.035338370733075664,-0.18549995422363352,-0.9421262781368576,0.5711263696895887,-0.5638131161802455,0.1928132077329785,0.5771324853813127,87.99997965494768,45.93815249054647,0.37831316195661135,5,-0.19000005722045898,0.24000024795532227,-0.3600001335144043,0.4649996757507324,-0.36999988555908203,2,0.01909612921746673,-1.720001220703125,15.609999656677244,-1.4000038147069385,15.529999732971193,1.7894714387176505,15.4399995803833,0.01909612921746673
3783,2007-05-24,15.770000457763672,16.0,15.6899995803833,15.800000190734865,11736200.0,0.003819250125461915,-2.263136760845451,2.999904634751807,42.231094467629816,43.86023149684626,-0.1273666827150013,0.1659792121145145,-0.41137683851112783,0.7868138155333639,7.625547628507828,0.3100004196166992,-0.15025630949764057,-0.11949954032897914,-0.878209804715059,0.6392107240571008,-0.4988546725220182,0.25985559186405993,0.41816147914114055,75.78951700903576,35.49244213894647,0.37935513219303996,5,-0.24500036239624023,0.17999982833862305,-0.41500067710876465,0.4049992561340332,-0.29000091552734375,3,0.0006340694303910155,-1.8888865341415222,15.710000038146973,-1.720001220703125,15.609999656677244,-1.4000038147069385,15.529999732971193,0.0006340694303910155
3784,2007-05-25,15.75,15.800000190734865,15.710000038146973,15.729999542236328,9789600.0,-0.001268259808694272,-2.0000317894268957,-0.6666878596178516,27.227747546652083,41.76265675688509,-0.13750292843375433,0.1985206691424608,-0.37462249988790397,0.7921721836048192,7.781716734879805,0.0900001525878924,-0.234421037818338,-0.14099998474121023,-0.8984167999119386,0.6164168304295163,-0.5197083923265744,0.23770842284415394,0.34710899721121535,63.768093907952405,27.952305692535774,0.37870840758536345,5,-0.22499990463256836,0.20000028610229492,-0.37000012397766113,0.309999942779541,-0.06999969482422053,4,-0.017142886207217267,-2.263136760845451,15.770000457763672,-1.8888865341415222,15.710000038146973,-1.720001220703125,15.609999656677244,-0.017142886207217267
3785,2007-05-29,15.609999656677244,15.770000457763672,15.350000381469727,15.710000038146973,13399900.0,-0.008888910687159135,2.8181613261201277,-4.999904634751186,26.57007078834674,39.543678214043254,0.006294633458525212,0.37092765914540315,-0.21431398732975815,0.9208788301465045,7.525958406979387,0.4200000762939453,-0.266566259594617,-0.28950033187866353,-1.0292152015391647,0.4502145377818376,-0.6593577667089132,0.08035710295158793,0.403340636015864,39.9999119684727,8.520530166954845,0.36985743483025074,5,-0.08499956130981268,0.3400006294250506,-0.22499990463256658,0.35000085830688654,-0.03999996185302379,1,-0.00896857096268755,-2.0000317894268957,15.75,-2.263136760845451,15.770000457763672,-1.8888865341415222,15.710000038146973,-0.00896857096268755
3786,2007-05-30,15.43000030517578,15.489999771118164,15.279999732971193,15.4399995803833,11494000.0,-0.011531028536856502,2.818194428790618,0.09999237063458846,28.7958449796333,37.32152960585582,0.1801566147056004,0.5292306007400676,-0.022771715577329488,1.0860280753613498,7.549111525566758,0.32999992370605113,-0.28428964209161833,-0.43849973678589116,-1.2032020751608652,0.3262026015890829,-0.8208509059733782,-0.05614856759840414,0.5062727793606694,20.833405079637956,-11.759984201636236,0.38235116918748746,5,0.09499979019165217,0.5199999809265154,-0.025000572204588067,0.3249993324279803,0.07999992370605646,2,0.0019442470756874108,2.8181613261201277,15.609999656677244,-2.0000317894268957,15.75,-2.263136760845451,15.770000457763672,0.0019442470756874108
3787,2007-05-31,15.670000076293945,15.710000038146973,15.43000030517578,15.43000030517578,10652300.0,0.015554100218498457,-1.3333333333333135,-24.001716738193338,42.24599775912251,36.88732469311203,-0.09140260960633029,0.25007135827566707,-0.25045840276377085,0.8317843231381623,7.861108222015605,0.2799997329711932,-0.27721746669552694,-0.16549997329711985,-0.9028203022540602,0.5718203556598205,-0.53416013777559,0.2031601911813503,0.19537117673837656,54.16669426139927,18.577490665720106,0.36866016447847005,5,-0.14499998092651367,0.2800002098083496,-0.2500002384185791,0.08499956130981445,0.050000190734861505,3,-0.010848760399888357,2.818194428790618,15.43000030517578,2.8181613261201277,15.609999656677244,-2.0000317894268957,15.75,-0.010848760399888357
3788,2007-06-01,15.6899995803833,15.710000038146973,15.640000343322756,15.670000076293945,9137100.0,0.001276292532991885,1.3333068425653067,0.08333134650994542,45.50559961681617,36.38794687275826,-0.08244828753443123,0.19269613274233066,-0.26604042468376576,0.7861758654004092,8.189965607625084,0.06999969482421697,-0.27094562918791176,-0.11550040245056081,-0.8231868167816394,0.5921860118805178,-0.4693436096161001,0.23834280471497848,0.11014198766522476,78.84605509298282,38.64338413267837,0.3538432071655389,6,-0.04999971389770508,0.26000070571899414,-0.26999974250793457,0.06500005722045898,-0.36999988555908025,4,-0.022307166166722125,-1.3333333333333135,15.670000076293945,2.818194428790618,15.43000030517578,2.8181613261201277,15.609999656677244,-0.022307166166722125
3789,2007-06-04,15.979999542236328,16.0,15.630000114440918,15.630000114440918,7711700.0,0.018483108324337083,-1.114288516925022,17.500405321634638,60.77345562836023,38.64708713947206,-0.32161511493066897,-0.11750496812673816,-0.5549319652213569,0.47534638498773063,8.46937816343482,0.36999988555908203,-0.28303792010455986,0.18349957466125488,-0.5096329374116237,0.8766320867341353,-0.16306668137518443,0.5300658306976942,-0.9299993515014631,97.22215967416139,50.27000044753134,0.34656625603644003,6,-0.3399996757507324,-0.029999256134033203,-0.5149996280670166,-0.379999637603758,-0.5099992752075213,0,-0.03128911228554565,1.3333068425653067,15.6899995803833,-1.3333333333333135,15.670000076293945,2.818194428790618,15.43000030517578,-0.03128911228554565
3790,2007-06-05,15.90999984741211,16.020000457763672,15.8100004196167,15.989999771118164,20088000.0,-0.004380456622617768,1.9999727524148172,-0.22857158427361232,58.51062534621399,41.180013464891104,-0.21461258995821808,-0.11316391032611861,-0.4726863712876792,0.520225614158413,7.810719257614837,0.21000003814697266,-0.2571233230432206,0.15149989128112828,-0.41102355703207394,0.7140233395943305,-0.12976183287547371,0.4327616154377285,-0.8409996604919421,85.1350672146422,32.21961698758133,0.28126172415660067,6,-0.25999975204467773,0.04000043869018555,-0.377500057220459,-0.30999994277953924,-0.4499998092651367,1,-0.014456288148471663,-1.114288516925022,15.979999542236328,1.3333068425653067,15.6899995803833,-1.3333333333333135,15.670000076293945,-0.014456288148471663
3791,2007-06-06,16.09000015258789,16.200000762939453,15.829999923706055,15.850000381469727,9378700.0,0.011313658510503366,-1.6428566562898073,-3.0,57.60868382139141,43.27434666157403,-0.35689587037161985,-0.34968448824280074,-0.6058587530706312,0.312543391325498,7.270000038600877,0.37000083923339844,-0.23972628942869179,0.3560001850128174,-0.08554737737147633,0.7975477473971093,0.13522640382067053,0.5767739662049642,-0.9829599548339836,85.71421494072364,29.424574490967544,0.22077378119214613,6,-0.34999990463256836,-0.1399998664855957,-0.6250004768371582,-0.4900002479553205,-0.6800003051757812,2,-0.03231823821207569,1.9999727524148172,15.90999984741211,-1.114288516925022,15.979999542236328,1.3333068425653067,15.6899995803833,-0.03231823821207569
3792,2007-06-07,15.970000267028807,16.200000762939453,15.880000114440918,16.149999618530273,9757800.0,-0.007458041294038376,1.2857055275320757,-0.7499980131766201,66.2500104308103,45.94311510192742,-0.21918618974547321,-0.26451104362064726,-0.44236128075280057,0.4011681474055191,7.4721360775227454,0.32000064849853516,-0.1963549926124557,0.24950027465820135,-0.14039729362348474,0.6393978429398857,0.0545514905173583,0.4444490587990444,-0.7973824353637671,59.64908171306451,-2.3927940599414725,0.19494878414084238,6,-0.23000001907348455,-0.019999980926511896,-0.5050005912780744,-0.3800005912780744,-0.4700002670288068,3,-0.028804009421131482,-1.6428566562898073,16.09000015258789,1.9999727524148172,15.90999984741211,-1.114288516925022,15.979999542236328,-0.028804009421131482
3793,2007-06-08,16.149999618530273,16.15999984741211,15.890000343322756,15.890000343322756,6657100.0,0.011271092579321351,-1.0769250519937499,-1.4444456218243613,70.05650387208037,50.70186580475278,-0.3795251813840128,-0.4527594805479396,-0.5781312559319396,0.19195884272807717,7.764190853148355,0.2699995040893537,-0.138350466596032,0.41999964714050364,-0.002374645647545748,0.8423739399285548,0.20881250074647895,0.6311867935345283,-0.9157388109887687,91.22787938208667,25.48799266116147,0.2111871463940253,6,-0.40999937057495117,-0.19999933242797852,-0.5249993801116943,-0.6349997520446777,-0.7699995040893555,4,-0.026625347471097904,1.2857055275320757,15.970000267028807,-1.6428566562898073,16.09000015258789,1.9999727524148172,15.90999984741211,-0.026625347471097904
3794,2007-06-11,16.170000076293945,16.239999771118164,16.040000915527347,16.09000015258789,6545200.0,0.001238418466630975,-1.2222292865393454,0.3076928719982121,68.82354162143714,55.39669589731838,-0.37289746372880295,-0.4717437090969945,-0.5579160788363886,0.14129081758122908,7.950515268380235,0.19999885559081676,-0.092274435596984,0.4240001201629635,-0.03973306285478273,0.8877333031807115,0.1921335286540895,0.6558667116718375,-0.8777948714285628,83.72097665268682,15.458570912081484,0.23186659150887384,6,-0.4100003242492676,-0.2199997901916504,-0.4874997138977051,-0.6550002098083496,-1.0500001907348633,0,-0.05256650448108957,-1.0769250519937499,16.149999618530273,1.2857055275320757,15.970000267028807,-1.6428566562898073,16.09000015258789,-0.05256650448108957
3795,2007-06-12,16.049999237060547,16.180000305175778,16.010000228881836,16.180000305175778,7942400.0,-0.007421202143921168,1.615364300595763,-1.6250149011753603,62.64366083628432,59.15756432583515,-0.20553301912654476,-0.33256468334858624,-0.3982648657071586,0.23137134330936604,7.751873755144858,0.17000007629394176,-0.06271063088598972,0.280999326705933,-0.19560707056441018,0.7576057239762779,0.042696128070762285,0.5193025253411054,-0.681970466894942,53.65838908065762,-15.054312005651049,0.23830319863517213,6,-0.21499919891357422,-0.09999895095825195,-0.34749889373779297,-0.5349993705749512,-0.8799991607666016,1,-0.036137009196391956,-1.2222292865393454,16.170000076293945,-1.0769250519937499,16.149999618530273,1.2857055275320757,15.970000267028807,-0.036137009196391956
3796,2007-06-13,16.139999389648438,16.149999618530273,15.800000190734865,15.800000190734865,10309500.0,0.005607486409100471,-1.0588250143752829,-2.615356964699726,62.427723359556566,61.39997828143894,-0.2058788042668258,-0.3997425968798627,-0.44836323215044693,0.11007374581754448,7.179933665144874,0.3499994277954084,0.006315932167121119,0.34349951744079554,-0.15268691132473933,0.8396859462063304,0.09540630305802722,0.5915927318235639,-0.7022129394066283,77.27261890054243,10.545245517536912,0.24809321438276746,6,-0.20499944686889648,-0.21499967575073242,-0.2774991989135742,-0.6249995231628418,-1.3499994277954102,2,-0.04213131209519061,1.615364300595763,16.049999237060547,-1.2222292865393454,16.170000076293945,-1.0769250519937499,16.149999618530273,-0.04213131209519061
3797,2007-06-14,16.489999771118164,16.540000915527347,16.110000610351562,16.15999984741211,10277700.0,0.0216852784823649,-1.0000088714220612,0.9705902977434381,67.82176114335132,63.87955178438729,-0.4775493688095338,-0.7338098976008034,-0.7600196821423175,-0.2675905120075903,7.797091594380628,0.4300003051757848,0.10292975220598422,0.6594999313354499,0.0742254556379578,1.244774407032942,0.36686269348670564,0.952137169184196,-0.9880362552062465,93.24309521139928,26.5193324536058,0.292637237848746,6,-0.4049992561340332,-0.694999217987057,-0.6249995231628418,-0.9749999046325684,-1.7899999618530291,3,-0.06549423521506947,-1.0588250143752829,16.139999389648438,1.615364300595763,16.049999237060547,-1.2222292865393454,16.170000076293945,-0.06549423521506947
3798,2007-06-15,16.379999160766598,16.670000076293945,16.350000381469727,16.600000381469727,11652900.0,-0.006670746626948332,-1.2857220708446866,-0.6666705198971296,64.92888574713791,64.34126624202925,-0.28986132039687007,-0.580316851893933,-0.6140970770055887,-0.18026644735837394,8.306114961383415,0.31999969482421875,0.2084622761973023,0.5029993534088106,-0.10241808368246552,1.1084167905000886,0.20029063486317256,0.8057080719544487,-0.7742319048931368,66.66655704891426,-0.41327055527989387,0.3027087185456388,6,-0.1449990272521937,-0.5199990272521937,-0.45249891281127574,-0.879998683929438,-2.009999275207516,4,-0.05372400524136611,-1.0000088714220612,16.489999771118164,-1.0588250143752829,16.139999389648438,1.615364300595763,16.049999237060547,-0.05372400524136611
3799,2007-06-18,16.350000381469727,16.469999313354492,16.309999465942386,16.440000534057614,4006600.0,-0.0018314274013349063,1.1333638513770794,0.4090893327784486,68.50002694131229,65.45119975259574,-0.22558068374210194,-0.5045142596615548,-0.5516528044867783,-0.17318919683091138,8.088545972694797,0.15999984741210582,0.2703875705487313,0.4275005340576179,-0.17641198474183994,1.0314130528570775,0.1255442746578872,0.7294567934573468,-0.6165251871458075,63.21842104397747,-6.985822178568327,0.3019562593997297,6,-0.11500024795532227,-0.49000024795532227,-0.4025001525878906,-0.9850001335144043,-2.280000686645506,0,-0.05932723207322721,-1.2857220708446866,16.379999160766598,-1.0000088714220612,16.489999771118164,-1.0588250143752829,16.139999389648438,-0.05932723207322721
3800,2007-06-19,16.319999694824222,16.360000610351562,16.180000305175778,16.360000610351562,6574600.0,-0.0018349043391769904,7.999809269502371,0.4444538634340475,74.05403259812803,67.2784607277887,-0.14673626563604358,-0.4345750562965982,-0.48791911966575796,-0.16571881966225632,7.94047244567486,0.1800003051757848,0.32770536495349667,0.35799984931946227,-0.24114319854894717,0.9571428971878717,0.05842832538525755,0.657571373253667,-0.4741415146639003,59.77006580353681,-15.990253528351545,0.2995715239342043,6,-0.084999561309818,-0.459999561309818,-0.3024995326995885,-0.9549994468689,-2.6799993515014666,1,-0.07352940145248366,1.1333638513770794,16.350000381469727,-1.2857220708446866,16.379999160766598,-1.0000088714220612,16.489999771118164,-0.07352940145248366
3801,2007-06-20,16.010000228881836,16.450000762939453,15.989999771118164,16.430000305175778,9072800.0,-0.018995065670295408,1.0,10.499761586878586,58.85417028847652,66.45670071197384,0.16843450662661041,-0.09810177622356875,-0.14902766387240973,0.12243338938119663,7.758962779663022,0.46000099182128906,0.3249281973411726,0.028000354766845703,-0.5479233869092646,0.603924096442956,-0.25996151607120765,0.31596222560490084,-0.06524502118547915,2.9412424687812044,-72.42961094436859,0.2879618708380547,6,0.22499990463256836,-0.15000009536743164,0.009999990463256836,-0.6449999809265137,-2.6500005722045916,2,-0.05246721677570876,7.999809269502371,16.319999694824222,1.1333638513770794,16.350000381469727,-1.2857220708446866,16.379999160766598,-0.05246721677570876
3802,2007-06-21,16.010000228881836,16.049999237060547,15.970000267028807,15.989999771118164,8768600.0,0.0,-1.6666560701909559,-0.0476201288822489,58.42106716123865,65.1638744107692,0.19523638945914001,-0.07849881253097024,-0.12921136625718432,0.09238076045404853,7.703816131607355,0.07999897003174006,0.332879708934982,0.013000345230102184,-0.5485424254056142,0.5745431158658203,-0.2677710400877551,0.29377173054796124,0.6599998474121094,5.714281821736663,-66.35769982543796,0.2807713853178589,6,0.22499990463256836,-0.15000009536743164,-2.384185791015625e-07,-0.6449999809265137,-2.710000038146971,3,-0.07620238910602539,1.0,16.010000228881836,7.999809269502371,16.319999694824222,1.1333638513770794,16.350000381469727,-0.07620238910602539
3803,2007-06-22,15.779999732971193,16.049999237060547,15.699999809265135,16.049999237060547,13003400.0,-0.014366052006403174,1.5925931158716555,-13.49966622162875,44.56522584186333,62.468505990816546,0.41038983401902307,0.16051911209384961,0.11672946833677855,0.2807864399416875,8.216404785897154,0.34999942779541193,0.32473929349076336,-0.21750011444091655,-0.7782090965096256,0.34320886762779423,-0.49785460547527016,0.06285437659343884,0.8760003471374507,10.389607172626746,-56.08442822986871,0.2803544910343553,6,0.40500020980834783,0.08000040054321111,0.2500002384185773,-0.4149994850158709,-2.6300001144409197,4,-0.0684410609620908,-1.6666560701909559,16.010000228881836,1.0,16.010000228881836,7.999809269502371,16.319999694824222,-0.0684410609620908
3804,2007-06-25,15.479999542236328,15.880000114440918,15.4399995803833,15.779999732971193,9580000.0,-0.01901141925294436,-1.3157915870892614,1.1111138583261357,39.613527237746695,59.909602257645695,0.6729928059594137,0.4629922594181508,0.4404735226732299,0.5392604400636678,8.987022243132065,0.4400005340576172,0.30255665776399,-0.5040002822875973,-1.1015883381197433,0.09358777354454695,-0.8027943102036694,-0.20520625437152518,1.1377605270385764,3.9603876256653283,-57.66828806443346,0.29879402791607246,6,0.5750002861022949,0.38000059127807617,0.5425007343292236,-0.11499929428100586,-2.2899999618530273,0,-0.0717054062985385,1.5925931158716555,15.779999732971193,-1.6666560701909559,16.010000228881836,1.0,16.010000228881836,-0.0717054062985385
3805,2007-06-26,15.470000267028807,15.65999984741211,15.420000076293945,15.56999969482422,6743800.0,-0.0006459480299233489,-1.4,0.3333312140584319,33.68421845158474,56.71587949009327,0.6616463192293747,0.4869305403456039,0.4426744815532615,0.509169868518832,8.968156173621027,0.23999977111816406,0.25245746445659734,-0.5069995880126967,-1.1259322821425766,0.1119331061171831,-0.8164659350776358,-0.19753324094775593,1.0770941729126005,4.854384213830133,-51.50819965841982,0.30946634706494025,6,0.5749998092651385,0.5049996376037615,0.45499968528747736,-0.10500001907348455,-2.0399999618530273,1,-0.09049777298248696,-1.3157915870892614,15.479999542236328,1.5925931158716555,15.779999732971193,-1.6666560701909559,16.010000228881836,-0.09049777298248696
3806,2007-06-27,15.460000038146973,15.609999656677244,15.3100004196167,15.350000381469727,11143600.0,-0.000646427195166055,-2.157893680136909,-1.1000028610392811,35.754190837059284,53.15281612272749,0.6314483449827542,0.526275952285836,0.4413756017771746,0.4797327953007553,8.88962998450577,0.2999992370605451,0.20108427776370874,-0.5184998035430901,-1.131972109487812,0.09497250240163346,-0.8252359565154528,-0.21176365057072744,0.9969268527026394,20.270251113158793,-34.20284880814188,0.3067361529723618,6,0.5300002098083496,0.5149998664855957,0.4025001525878906,-0.09499979019165039,-2.369999885559082,2,-0.11772313650280952,-1.4,15.470000267028807,-1.3157915870892614,15.479999542236328,1.5925931158716555,15.779999732971193,-0.11772313650280952
3807,2007-06-28,15.5,15.550000190734865,15.350000381469727,15.420000076293945,6500800.0,0.002587319647757269,1.2222163353536826,0.7272743035988313,30.303060077958477,49.30550215948533,0.48751621339101625,0.4984423986752269,0.40223642903590573,0.4030018455374087,9.406218047964563,0.1999998092651385,0.16875671210928544,-0.4699998378753669,-1.105775249266653,0.16577557351592098,-0.78788754357101,-0.15211213217972386,0.8422342437263204,25.675660001675375,-23.150669965650827,0.31788770569564356,6,0.3899998664855957,0.47499990463256836,0.33500003814697266,-0.13499975204467773,-2.5900001525878906,3,-0.13806453827888743,-2.157893680136909,15.460000038146973,-1.4,15.470000267028807,-1.3157915870892614,15.479999542236328,-0.13806453827888743
3808,2007-06-29,15.34000015258789,15.5,15.31999969482422,15.489999771118164,9551600.0,-0.01032257080078125,1.1176496987512272,-1.874997019764919,26.815656447261304,44.67390543792411,0.5414135170499641,0.6649700927049871,0.564801761213463,0.5342283585288712,9.977704109518557,0.18000030517577947,0.12308999198031856,-0.6124997138977051,-1.298045789666613,0.07304636187120295,-0.9552727517821609,-0.26972667601325107,0.8990107087274666,5.263113865428116,-37.53206168676093,0.3427730378844542,6,0.5400004386901855,0.6349997520446777,0.39499998092651367,0.02500009536743164,-2.409999847412111,4,-0.13298565459980605,1.2222163353536826,15.5,-2.157893680136909,15.460000038146973,-1.4,15.470000267028807,-0.13298565459980605
3809,2007-07-02,15.479999542236328,15.479999542236328,15.289999961853027,15.43000030517578,8217600.0,0.009126426874566773,6.600099183642328,-0.3333290947700486,34.25414743071633,40.251695974878366,0.2961719912351519,0.5118332892634587,0.4174419156805005,0.36821300258243994,10.800411761237815,0.18999958038330078,0.03025950886479123,-0.4475003242492672,-1.1645665810072785,0.26956593250874405,-0.8060334526282737,-0.08896719587026247,0.6661102749091619,51.351253824364065,9.519995334064149,0.35853312837900536,7,0.3900008201599121,0.49500036239624023,0.25750064849853516,-0.11499929428100586,-2.279999732971193,0,-0.1505167953880604,1.1176496987512272,15.34000015258789,1.2222163353536826,15.5,-2.157893680136909,15.460000038146973,-0.1505167953880604
3810,2007-07-03,15.68000030517578,15.770000457763672,15.550000190734865,15.579999923706055,3524900.0,0.01291994630838067,-1.7500059604702007,2.000038147554635,38.02085765119953,37.93688345962537,-0.004648682031623608,0.3095909393894747,0.20870677554280803,0.1410194328626968,11.248907925296642,0.29000091552734375,-0.05184002718753966,-0.23599958419799982,-0.9615743286474956,0.4895751602514977,-0.5987869564227477,0.12678778802674806,0.3633763293346153,81.24998758237814,42.088283811349314,0.36278737222474866,7,-0.010000705718992364,0.2949995994567889,0.05749988555908381,-0.3150000572204572,-1.9200000762939435,1,-0.1588010635414694,6.600099183642328,15.479999542236328,1.1176496987512272,15.34000015258789,1.2222163353536826,15.5,-0.1588010635414694
3811,2007-07-05,15.56999969482422,15.649999618530273,15.43000030517578,15.59000015258789,6535500.0,-0.007015344911393218,2.1428610354223685,-0.20000381468269957,22.619050322205595,33.95888158862169,0.040648840583971335,0.3990989782418435,0.3165741883311384,0.22482756229779888,11.40189077714909,0.25,-0.14892660566114913,-0.3200001716613752,-1.0565067036930191,0.4165063603702688,-0.6882534376771954,0.0482530943544468,0.3829717389672904,58.333217435533044,24.93789865239468,0.36825326601582176,7,0.09999990463256658,0.40500020980834783,0.16750049591064275,-0.20499944686889826,-2.489999771118166,3,-0.13744376567713223,-1.7500059604702007,15.68000030517578,6.600099183642328,15.479999542236328,1.1176496987512272,15.34000015258789,-0.13744376567713223
3812,2007-07-06,15.510000228881836,15.539999961853027,15.4399995803833,15.529999732971193,6165700.0,-0.0038535303223113937,4.0000238418806475,0.999952317375726,23.312902459544873,31.597512323919645,0.024881112370215064,0.4457218071354241,0.3746664047857866,0.2632888999770344,11.563141012410885,0.13000011444091975,-0.263304261909461,-0.35699963569641113,-1.1114975237241822,0.39749825233135816,-0.7342485797102967,0.0202493083174744,0.3634146282770576,45.83334161174766,15.958956389878914,0.377248944013885,7,0.07499980926513672,0.4699997901916504,0.22749996185302734,-0.14499998092651367,-2.4700002670288086,4,-0.15602837141082437,2.1428610354223685,15.56999969482422,-1.7500059604702007,15.68000030517578,6.600099183642328,15.479999542236328,-0.15602837141082437
3813,2007-07-09,15.720000267028807,15.81999969482422,15.479999542236328,15.479999542236328,8333600.0,0.013539654097227016,-1.8333260483432094,-12.000333794286194,32.5966859561741,30.8178632926338,-0.21738527070782077,0.21276408482252762,0.1625809813606871,0.031475843532431824,11.438125961709236,0.3400001525878924,-0.32244019615606234,-0.12549962997436737,-0.8704890114967814,0.6194897515480449,-0.4979943207355735,0.24699506078683875,-0.4300003051757795,81.13217392868971,53.18394579480674,0.3724946907612065,7,-0.16500043869018377,0.2599997520446795,0.017499923706056464,-0.35500001907348455,-2.6900005340576136,0,-0.17875320431834874,4.0000238418806475,15.510000228881836,2.1428610354223685,15.56999969482422,-1.7500059604702007,15.68000030517578,-0.17875320431834874
3814,2007-07-10,15.31999969482422,15.65999984741211,15.300000190734865,15.59000015258789,9040900.0,-0.02544532858841919,-1.3225824314430192,-1.1249985098883817,27.06422339424006,30.082308286262172,0.17604561578757938,0.5753164678935523,0.5612855796098888,0.405678948189232,11.2511334136593,0.42000007629394176,-0.39566729803904366,-0.48300018310546733,-1.2467883408347955,0.28078797462386085,-0.8648942619701305,-0.10110610424080413,0.5,3.846062146612894,-19.24756078297852,0.3818940788646641,7,0.23500013351440252,0.6600003242492658,0.4750003814697248,0.04500055313110174,-2.409999847412111,1,-0.15600518519957218,-1.8333260483432094,15.720000267028807,4.0000238418806475,15.510000228881836,2.1428610354223685,15.56999969482422,-0.15600518519957218
3815,2007-07-11,15.470000267028807,15.5,15.260000228881836,15.260000228881836,5261800.0,0.009791160260614218,-1.2857116906826036,-0.7777766004040731,36.63367365004413,30.180028598816044,0.029105832850207847,0.400151900512574,0.4207319730725825,0.23288631967824536,11.195689526525713,0.23999977111816406,-0.4206462845033325,-0.30399966239929377,-1.0723305641327538,0.4643312393341663,-0.688165113266022,0.08016578846743627,0.3499994277954137,37.500042574786434,11.367467083215978,0.3841654508667297,7,0.06999969482422053,0.4949998855590838,0.3249998092651385,-0.10500001907348455,-2.7300004959106428,2,-0.14673564438144981,-1.3225824314430192,15.31999969482422,-1.8333260483432094,15.720000267028807,4.0000238418806475,15.510000228881836,-0.14673564438144981
3816,2007-07-12,15.460000038146973,15.479999542236328,15.34000015258789,15.460000038146973,6736900.0,-0.000646427195166055,6.000143054694578,0.0,36.453208218880675,30.863378392251846,0.043701769688954784,0.3758671371952804,0.4205926192533518,0.22060329720753025,11.817034199264697,0.1399993896484375,-0.41042006523032626,-0.279999923706054,-1.0402767638794188,0.48027691646731263,-0.6601383437927382,0.10013849638062844,0.3375996780395525,35.7142857142856,6.709814675689781,0.3801384200866832,7,0.07999992370605469,0.505000114440918,0.3400001525878906,-0.09499979019165039,-2.939999580383301,3,-0.1099611775595376,-1.2857116906826036,15.470000267028807,-1.3225824314430192,15.31999969482422,-1.8333260483432094,15.720000267028807,-0.1099611775595376
3817,2007-07-13,15.40999984741211,15.510000228881836,15.359999656677244,15.399999618530273,6555000.0,-0.0032341649813382167,-2.33334039757546,100.0,40.00001030998506,32.32830659922115,0.08894654872642782,0.3592255707574701,0.45063652442835966,0.248601639660194,11.408535067258226,0.15000057220459162,-0.3882523874441066,-0.2760001182556149,-0.9617466603490179,0.4097464238377899,-0.6188733893023155,0.06687315279108752,0.3660958892822279,26.78567171092733,-4.3845297300687065,0.34287327104670223,7,0.13000011444091797,0.5550003051757812,0.4350004196166992,-0.04499959945678711,-3.1800003051757812,4,-0.15120051568964454,6.000143054694578,15.460000038146973,-1.2857116906826036,15.470000267028807,-1.3225824314430192,15.31999969482422,-0.15120051568964454
3818,2007-07-16,15.5,15.630000114440918,15.449999809265135,15.56999969482422,6024200.0,0.005840373360094908,-1.1176496987512248,-6.999809269502371,50.609769571533086,34.14559794820079,0.02685304347301809,0.21072159405110824,0.3426039254090867,0.13562221704303745,10.525570378460221,0.2200002670288086,-0.3690271750150451,-0.14200000762939524,-0.7486162824644431,0.4646162672056544,-0.4453081450469192,0.1613081297881287,0.25545191638183695,60.0,24.339190490579647,0.30330813741752466,7,0.039999961853027344,0.4650001525878906,0.3450002670288086,-0.13499975204467773,-3.3400001525878906,0,-0.15870967988044982,-2.33334039757546,15.40999984741211,6.000143054694578,15.460000038146973,-1.2857116906826036,15.470000267028807,-0.15870967988044982
3819,2007-07-17,15.380000114440918,15.489999771118164,15.260000228881836,15.40999984741211,6599800.0,-0.0077419281005859375,1.4210531599315361,0.42856948228881747,47.428569871553854,35.19089930601793,0.14659199085690666,0.26806954030625185,0.4469961295767284,0.23075372860856014,9.946635179954392,0.23999977111816406,-0.3462070271743798,-0.21349987983703578,-0.7302213434436808,0.3032215837696093,-0.4718606116403592,0.04486085196628764,0.3556337344409197,32.4324115337923,-6.830868779484369,0.25836073180332264,7,0.15999984741210938,0.5850000381469727,0.4650001525878906,0.07999992370605469,-2.909999847412111,1,-0.15279586241766097,-1.1176496987512248,15.5,-2.33334039757546,15.40999984741211,6.000143054694578,15.460000038146973,-0.15279586241766097
3820,2007-07-18,15.119999885559082,15.4399995803833,15.0600004196167,15.260000228881836,12254200.0,-0.016905086277451353,-1.92307861599463,4.666719649044728,41.50000429153027,37.28878308038735,0.35626776110852276,0.45698937253868266,0.671604307972494,0.46380187592169264,9.972733674738704,0.37999916076660156,-0.3052978552073977,-0.41350011825561594,-0.8470061791547145,0.020005942643482655,-0.6302531487051652,-0.19674708780606665,0.5966086185227564,10.526227730856233,-29.853200638618105,0.21675303044954897,7,0.32000017166137695,0.7450003623962402,0.7350001335144043,0.4550004005432129,-2.4099998474121094,2,-0.14616402479326174,1.4210531599315361,15.380000114440918,-1.1176496987512248,15.5,-2.33334039757546,15.40999984741211,-0.14616402479326174
3821,2007-07-19,15.170000076293945,15.25,15.09000015258789,15.25,13739000.0,0.0033068909466473784,3.0,0.5714266251592292,41.791055398455086,39.341911184710696,0.27218368533205606,0.3592507989531022,0.5889647837421226,0.3921358872929339,10.592158248871279,0.15999984741210938,-0.2888483583260495,-0.32149991989135707,-0.722145548312966,0.07914570853025182,-0.5218227341021606,-0.12117710568055351,0.5072119427199855,19.298195714151863,-21.993484790608928,0.20032281421080433,7,0.26999998092651367,0.695000171661377,0.7225000858306885,0.44500017166137695,-2.4800004959106445,3,-0.16018459413016917,-1.92307861599463,15.119999885559082,1.4210531599315361,15.380000114440918,-1.1176496987512248,15.5,-0.16018459413016917
3822,2007-07-20,14.789999961853027,15.15999984741211,14.779999732971193,15.149999618530273,20740100.0,-0.02504944710150281,-1.0000000000000093,4.5,37.66817044835894,39.905409461620124,0.602690569040119,0.6779226708718049,0.9421978758991685,0.7604949532203484,11.594251717172803,0.39000034332275213,-0.30524519825446994,-0.6405000209808343,-1.0785087068494636,-0.20249133511220485,-0.8595043639151481,-0.42149567804652044,0.8501793611970694,1.1764969875122755,-42.82717772876744,0.21900434293431456,7,0.42999982833862305,0.934999942779541,1.1399998664855957,0.8250002861022949,-2.140000343322754,4,-0.15348204935390342,3.0,15.170000076293945,-1.92307861599463,15.119999885559082,1.4210531599315361,15.380000114440918,-0.15348204935390342
3823,2007-07-23,14.699999809265135,14.789999961853027,14.489999771118164,14.75,13782800.0,-0.006085203030427588,3.6153834867769503,0.13888955116335625,32.110123850616176,40.466065067884145,0.5954006195684691,0.7197661703007956,1.012859927851272,0.8334223961395697,12.70544693730663,0.3000001907348633,-0.2901224495988277,-0.6765001773834243,-1.1924470491353585,-0.16055330563149006,-0.9344736132593905,-0.41852674150745806,0.8713651465786487,21.000003814697088,-21.16238699794591,0.2579734358759669,7,0.3600001335144061,0.8800001144409197,1.240000724792484,0.9200005531311053,-2.1300001144409144,0,-0.16802723122975904,-1.0000000000000093,14.789999961853027,3.0,15.170000076293945,-1.92307861599463,15.119999885559082,-0.16802723122975904
3824,2007-07-24,14.369999885559082,14.789999961853027,14.350000381469727,14.789999961853027,12082700.0,-0.022448974693051404,1.0952357164590534,8.399969482537992,21.64504112561518,38.8006614540587,0.867721736870136,1.0143501745972063,1.322834573485581,1.145854072162063,13.313843738884673,0.4399995803833008,-0.2842907589557999,-0.9510001182556156,-1.6323580367699648,-0.2696421997412646,-1.291679077512791,-0.6103211589984401,1.093228551812139,1.834818237416083,-33.92160872027436,0.3406789592571752,7,0.6200003623962402,1.0399999618530273,1.6775002479553223,1.3750004768371582,-1.5199995040893555,1,-0.15379262740063615,3.6153834867769503,14.699999809265135,-1.0000000000000093,14.789999961853027,3.0,15.170000076293945,-0.15379262740063615
3825,2007-07-25,14.06999969482422,14.489999771118164,14.050000190734865,14.4399995803833,17155100.0,-0.02087684016172764,-1.1463452077736396,0.8809519484470963,20.000022888166,36.972529750645954,1.0596846104949584,1.2691584926244932,1.6072924467323464,1.4298759341743175,14.0934030123178,0.439999580383299,-0.321683240129353,-1.181000280380248,-2.0575943503769114,-0.30440621038358273,-1.6192973153785797,-0.7427032453819162,1.2596413758388216,1.6666256056826307,-29.943745319411857,0.4382970349983322,7,0.7700004577636701,1.1800007820129377,1.9775004386901838,1.715000629425047,-1.3800001144409197,2,-0.11371709044059097,1.0952357164590534,14.369999885559082,3.6153834867769503,14.699999809265135,-1.0000000000000093,14.789999961853027,-0.11371709044059097
3826,2007-07-26,13.640000343322756,14.06999969482422,13.40999984741211,14.020000457763672,24089200.0,-0.030561432894674723,1.7500074506024925,1.027027653986231,17.421625133123783,34.46382028655026,1.3459034339430378,1.6398952329218535,2.01643240179485,1.8488985406298966,14.95321179116612,0.6599998474121112,-0.3227790390923655,-1.5199996471405015,-2.647269322066167,-0.3927299722148341,-2.0836344846033352,-0.9563648096776678,1.5104910041503423,13.14288548060836,-15.979821917613275,0.5636348374628335,7,0.879999637603758,1.2899999618530256,2.4074997901916486,2.1549997329711896,-0.810000419616701,3,-0.06818183883925266,-1.1463452077736396,14.06999969482422,1.0952357164590534,14.369999885559082,3.6153834867769503,14.699999809265135,-0.06818183883925266
3827,2007-07-27,13.359999656677244,13.699999809265135,13.359999656677244,13.579999923706055,20376600.0,-0.02052790906142321,-2.0909067264301346,0.5789478967723227,9.863968527476075,29.93650905943282,1.4578381387095085,1.845997425349596,2.2647976327414288,2.113149102255413,15.879734848181249,0.3400001525878906,-0.37734410436046595,-1.6930003166198748,-3.064240361765881,-0.3217602714738703,-2.378620339192878,-1.0073802940468717,1.512013050786095,0.0,-21.61259607823274,0.6856200225730024,7,1.0650000572204608,1.3449997901916522,2.68750047683716,2.4850006103515643,-0.15999984741210938,4,-0.05014970759816462,1.7500074506024925,13.640000343322756,-1.1463452077736396,14.06999969482422,1.0952357164590534,14.369999885559082,-0.05014970759816462
3828,2007-07-30,13.300000190734865,13.43000030517578,13.15999984741211,13.31999969482422,15904700.0,-0.004490978105107346,1.2499970197768133,0.09090672643018388,11.153875638732117,25.90598747800818,1.3107932264648277,1.8396488045651953,2.3034178606550793,2.1528978636498106,16.857997183160318,0.2700004577636701,-0.44177060169274895,-1.6509997844696027,-3.221382281237725,-0.08061728770148058,-2.436191032853664,-0.8658085360855416,1.2998501675869765,8.588977514935642,-14.640137781222965,0.7851912483840612,7,0.99999952316284,1.304999351501463,2.7474999427795392,2.5549998283386213,-0.1999998092651385,0,-0.048872222773154506,-2.0909067264301346,13.359999656677244,1.7500074506024925,13.640000343322756,-1.1463452077736396,14.06999969482422,-0.048872222773154506
3829,2007-07-31,13.149999618530273,13.329999923706055,13.079999923706055,13.300000190734865,21324600.0,-0.011278238349882619,1.3809519484471007,7.500214582041957,5.384625824240132,21.893167648309277,1.2417898478674072,1.9037476373827626,2.430177768091216,2.2892341202220496,17.840124182722995,0.25,-0.5283657504650723,-1.684500360488892,-3.426024036670892,0.057023315693108145,-2.555262198579891,-0.8137385223978928,1.161880637609622,4.9645179006717655,-15.779499366178285,0.8707618380909996,7,1.015000343322754,1.330000400543213,2.872500419616699,2.7450003623962402,0.07999992370605469,1,-0.044106459355994776,1.2499970197768133,13.300000190734865,-2.0909067264301346,13.359999656677244,1.7500074506024925,13.640000343322756,-0.044106459355994776
3830,2007-08-01,13.1899995803833,13.329999923706055,12.960000038146973,13.020000457763672,22824700.0,0.003041822282387141,-1.5517236843403368,-1.1333231608460832,6.844115287937001,18.010174302696157,1.0049052436573387,1.7577595907297372,2.3640213545412294,2.2308735700701803,19.978450472602482,0.36999988555908203,-0.6584026738397846,-1.5200003623962406,-3.360240791421809,0.3202400666293279,-2.440120576909024,-0.5998801478834572,0.8755046092698269,20.7206858896538,1.793046451568209,0.920120214512784,8,0.8700003623962402,1.200000286102295,2.767500400543213,2.7350006103515625,0.020000457763671875,2,-0.025777043952240564,1.3809519484471007,13.149999618530273,1.2499970197768133,13.300000190734865,-2.0909067264301346,13.359999656677244,-0.025777043952240564
3831,2007-08-02,13.43000030517578,13.550000190734865,13.109999656677244,13.109999656677244,18044000.0,0.018195658258353342,-1.7499977648303728,1.882366470881929,14.893645083202912,15.479671484345486,0.5499638185509585,1.4221284648183516,2.0975346868421223,1.9834614196327909,21.57839711864773,0.44000053405762074,-0.7815517299608121,-1.1729996681213404,-3.0511635308962877,0.7051641946536051,-2.112081599508814,-0.23391773673386673,0.4144030541761179,63.513569243220445,43.69705864169966,0.9390819313874729,8,0.4449996948242205,0.9599995613098162,2.5799996852874774,2.494999885559084,-0.26000022888183416,3,-0.055100573937238884,-1.5517236843403368,13.1899995803833,1.3809519484471007,13.149999618530273,1.2499970197768133,13.300000190734865,-0.055100573937238884
3832,2007-08-03,13.09000015258789,13.43000030517578,13.079999923706055,13.25,21499400.0,-0.025316466482644517,-2.888886534141463,-0.4999985098869004,10.749208637116183,13.106236460623265,0.6967277576633251,1.6564600138768029,2.4033281778700655,2.315275190697726,23.278906297890178,0.3500003814697248,-0.8918922092115391,-1.391999816894531,-3.3348312600631687,0.5508316262741051,-2.363415538478849,-0.4205840953102129,0.5775225425230222,22.033912003362037,6.99877293998491,0.9714157215843181,8,0.7849998474121094,1.299999713897705,2.8924999237060547,2.8600001335144043,0.39999961853027344,4,-0.019862507704435317,-1.7499977648303728,13.43000030517578,-1.5517236843403368,13.1899995803833,1.3809519484471007,13.149999618530273,-0.019862507704435317
3833,2007-08-06,12.90999984741211,13.149999618530273,12.829999923706055,13.130000114440918,33522200.0,-0.013750978080790621,1.4615429759856802,1.375002980235081,10.543152211502246,11.87269324794405,0.6661691989205707,1.702432827872915,2.544390646159272,2.4834045702358427,26.029541687682347,0.31999969482421875,-1.0258556143443016,-1.431500101089478,-3.4035712062361974,0.5405710040572416,-2.4175356536628367,-0.44546454851611905,0.6400003433227557,11.1110963939203,-1.6522126349080501,0.9860355525733596,8,0.75,1.4149999618530273,3.0225000381469727,3.0400004386901855,0.2300004959106463,0,0.022463204127082692,-2.888886534141463,13.09000015258789,-1.7499977648303728,13.43000030517578,-1.5517236843403368,13.1899995803833,0.022463204127082692
3834,2007-08-07,12.93000030517578,13.010000228881836,12.8100004196167,12.829999923706055,22143600.0,0.0015492221533743855,-1.8571525885558584,-0.4545466367848996,12.11076341074579,10.996108861564025,0.4698315298811053,1.5749473883224603,2.4855267179082663,2.455680434861451,28.495619756344848,0.19999980926513672,-1.1320380384875275,-1.2919996738433852,-3.3036667355121185,0.7196673878253481,-2.2978332046777528,-0.28616614300901766,0.5,16.21620576689587,3.0389748325075843,1.0058335308343669,8,0.5099997520446795,1.3849997520446795,2.997499942779543,3.0199999809265154,0.23999977111816584,1,0.013147724074368039,1.4615429759856802,12.90999984741211,-2.888886534141463,13.09000015258789,-1.7499977648303728,13.43000030517578,0.013147724074368039
3835,2007-08-08,13.199999809265135,13.239999771118164,12.880000114440918,12.949999809265135,16403800.0,0.02088163168729995,1.1818166054966097,2.49999046329326,18.32798591138551,11.096815614704218,0.07090031584392342,1.1870248789994307,2.183513200607921,2.1818439410227572,30.655445959596143,0.3599996566772461,-1.2235656225089802,-0.9085001468658458,-2.879428609209187,1.0624283154774954,-1.8939643780375164,0.0769640843058248,0.10600051879882777,52.70263652367525,38.63492881616684,0.9854642311716709,8,0.055000305175783026,1.115000247955324,2.7225003242492694,2.75000047683716,0.30000019073486506,2,0.002272707076111935,-1.8571525885558584,12.93000030517578,1.4615429759856802,12.90999984741211,-2.888886534141463,13.09000015258789,0.002272707076111935
3836,2007-08-09,13.760000228881836,13.859999656677244,13.100000381469727,13.149999618530273,18135200.0,0.042424274826400765,-1.140845789320978,2.44000244140625,34.34651751092882,13.817098835087856,-0.5255558430803795,0.5197842142411702,1.6031487668731064,1.6177111759172718,32.22835557891139,0.7599992752075178,-1.253686174441496,-0.26349973678588867,-2.1330369656538206,1.6060374920820433,-1.1982683512198555,0.6712688776480782,-0.9499998092651367,90.47623805181469,71.68888184494686,0.9347686144339663,8,-0.4250001907348633,0.554999828338623,2.062499523162842,2.190000057220459,-0.32999992370605646,3,-0.039970943429232575,1.1818166054966097,13.199999809265135,-1.8571525885558584,12.93000030517578,1.4615429759856802,12.90999984741211,-0.039970943429232575
3837,2007-08-10,13.079999923706055,13.760000228881836,12.90999984741211,13.649999618530273,12889100.0,-0.04941862600761304,1.1518972060996455,-0.9344247942566976,29.123723693165758,15.813748618913817,0.12354131616476849,1.071197501658986,2.246726439431331,2.2884653190775506,34.119677630833884,0.8500003814697266,-1.2726306637497178,-0.8270000457763675,-2.621636517568808,0.9676364260160728,-1.7243182816725877,0.07031819011985263,-0.24899951934814446,25.71425716891133,6.90908110764342,0.89731823589622,8,0.25500011444091797,1.2350001335144043,2.742499828338623,2.8700003623962402,0.43000030517578125,4,0.006880745650829523,-1.140845789320978,13.760000228881836,1.1818166054966097,13.199999809265135,-1.8571525885558584,12.93000030517578,0.006880745650829523
3838,2007-08-13,13.039999961853027,13.199999809265135,12.890000343322756,13.199999809265135,10083200.0,-0.0030581010769374917,2.874997019764961,0.28070163697447187,31.47633481121774,18.712827395244663,0.13721090612038545,0.9670311361183401,2.2484432673971426,2.314741189902888,36.56034783807429,0.30999946594237926,-1.2416478423415018,-0.7440000057220466,-2.4116412784929437,0.9236412670488505,-1.5778206421074952,0.08982063066340196,-0.18841957244872987,21.904734224398858,0.913557804723439,0.8338206363854488,8,0.2950000762939453,1.2750000953674316,2.742500066757202,2.9100003242492676,0.6400003433227521,0,0.03450918792803348,1.1518972060996455,13.079999923706055,-1.140845789320978,13.760000228881836,1.1818166054966097,13.199999809265135,0.03450918792803348
3839,2007-08-14,13.029999732971193,13.130000114440918,12.960000038146973,12.989999771118164,7951300.0,-0.0007668887201754959,-2.400020980955015,-0.2500000000000139,34.24243483879877,21.757085123118195,0.14348840108679184,0.8347461526686235,2.209905847680348,2.3074667453904265,38.507244093417995,0.1700000762939453,-1.1597142710122963,-0.6365002155303934,-2.1551599442263765,0.8821595131655897,-1.395830079878385,0.12282964881759817,-0.1582509582214371,15.306090673061037,-7.793689726633419,0.7593298643479917,8,0.3050003051757795,1.2050004005432111,2.7375001907348615,2.9200005531311017,0.6700000762939418,1,0.008442103807049017,2.874997019764961,13.039999961853027,1.1518972060996455,13.079999923706055,-1.140845789320978,13.760000228881836,0.008442103807049017
3840,2007-08-15,12.90999984741211,13.170000076293945,12.899999618530273,13.029999732971193,9448900.0,-0.009209507906238534,-2.8571399377388436,-2.999999999999911,37.79264459396311,24.301418402091546,0.2453998694284607,0.8228786228616904,2.281229578956575,2.415226631378612,40.010348197454185,0.2700004577636719,-1.0957958050732213,-0.6460000991821282,-2.035470300556957,0.7434701021927008,-1.3407351998695418,0.048735001505285425,-0.019999504089353692,2.0618060048094926,-21.37636978725227,0.6947351006874145,8,0.4250001907348633,1.3100004196166992,2.8575000762939453,3.0400004386901855,0.8400001525878906,2,0.020139444767999226,-2.400020980955015,13.029999732971193,2.874997019764961,13.039999961853027,1.1518972060996455,13.079999923706055,0.020139444767999226
3841,2007-08-16,12.739999771118164,12.949999809265135,12.489999771118164,12.829999923706055,12836000.0,-0.013168092819770494,1.7878796636130008,0.7500019868233762,39.23612065428635,27.466630848443792,0.34333576755206074,0.8448087055214657,2.3937716527366923,2.587841051780593,41.854989486628945,0.4600000381469709,-1.0043041654421359,-0.6945001602172844,-1.9029001581235683,0.5138998376889994,-1.2987001591704264,-0.09030016126414253,1.1199998855590803,19.685032274730194,-6.44040497982343,0.6041999989531417,8,0.434999942779541,1.320000171661377,3.012500286102295,3.210000514984131,1.3699998855590803,3,0.05965465012054172,-2.8571399377388436,12.90999984741211,-2.400020980955015,13.029999732971193,2.874997019764961,13.039999961853027,0.05965465012054172
3842,2007-08-17,12.520000457763672,13.029999732971193,12.220000267028807,12.90999984741211,18231200.0,-0.01726839225328991,1.5714303014523086,4.3333192048488955,37.17106491161417,30.425287815122893,0.5296791185413312,0.933907636091794,2.55644043963529,2.807764919484761,43.12040261411055,0.8099994659423864,-0.9221630451852594,-0.8009994983673092,-1.8942687821854616,0.29226978545084314,-1.3476341402763854,-0.25436485645823304,1.3125992012023904,30.61227865987305,2.1748837782363957,0.5466346419090765,8,0.5199995040893537,1.4049997329711914,3.232499599456787,3.429999828338623,1.679999351501463,4,0.07268369122525198,1.7878796636130008,12.739999771118164,-2.8571399377388436,12.90999984741211,-2.400020980955015,13.029999732971193,0.07268369122525198
3843,2007-08-20,12.229999542236328,12.460000038146973,12.149999618530273,12.399999618530273,13430500.0,-0.023163011575412007,1.1379271789745073,0.43589831370554405,35.5346000598595,33.02793633169108,0.796878421277798,1.085003102821819,2.7787561565774794,3.0948855867085143,43.84746554544628,0.37000083923339844,-0.8837348093206359,-0.9675004005432122,-1.9580850705537518,0.023084269467327445,-1.462792735548481,-0.47220806553794326,1.5380961410522431,7.843126255203132,-22.5900487253119,0.49529233500526954,8,0.7750000953674316,1.6600003242492676,3.522500514984131,3.720000743865967,1.9700002670288068,0,0.10466073054418557,1.5714303014523086,12.520000457763672,1.7878796636130008,12.739999771118164,-2.8571399377388436,12.90999984741211,0.10466073054418557
3844,2007-08-21,12.15999984741211,12.279999732971193,12.109999656677244,12.140000343322756,11576200.0,-0.005723605678191079,-3.2499552970065877,-0.11764408890483534,33.95640017576116,34.764426805510595,0.8338559991324139,1.033957506396396,2.778216954897143,3.1590140062097785,44.3567905836196,0.17000007629394887,-0.7959864121717022,-0.9270000934600837,-1.8581477462688394,0.0041475593486719475,-1.3925739198644607,-0.4614262670557068,1.5110100719909632,4.716997258637432,-25.831682762340378,0.46557382640437756,8,0.8249998092651349,1.6399998664855957,3.5925002098083496,3.7900004386901855,1.760000228881836,1,0.12500003921358238,1.1379271789745073,12.229999542236328,1.5714303014523086,12.520000457763672,1.7878796636130008,12.739999771118164,0.12500003921358238
3845,2007-08-22,12.470000267028807,12.489999771118164,12.199999809265135,12.229999542236328,13253000.0,0.02549345588048446,1.071430274420059,12.000333794288327,35.36586039552459,34.87768712602124,0.4575295570335509,0.630256729520168,2.403694089083709,2.8448853422403975,44.10364969479953,0.3299999237060547,-0.6812708125796725,-0.5369997024536151,-1.3836427256718231,0.309643320764593,-0.9603212140627182,-0.11367819084451192,1.0761288313561987,39.13049788014787,12.224896943989727,0.4233215116091038,8,0.4649996757507342,1.3049993515014666,3.282499790191652,3.480000019073488,1.4799995422363281,2,0.09863668932618208,-3.2499552970065877,12.15999984741211,1.1379271789745073,12.229999542236328,1.5714303014523086,12.520000457763672,0.09863668932618208
3846,2007-08-23,12.710000038146973,13.050000190734865,12.5,12.829999923706055,17893300.0,0.01924617209132995,-1.0370378873639976,-0.4999980131845113,44.025157798548676,36.53340202661934,0.05914354260473864,0.3341429858163476,2.0977289591922137,2.6013126424967865,42.387487504477726,0.5799999237060582,-0.5758512488370524,-0.25049991607665945,-1.0516957853120434,0.5506959531587245,-0.6510978506943506,0.15009801854103166,0.7212387049014115,63.82979155126194,34.80811057173333,0.4005979346176919,8,-0.055000305175783026,0.9699997901916504,2.942500114440918,3.2400002479553223,1.4099998474121094,3,0.08182533113545554,1.071430274420059,12.470000267028807,-3.2499552970065877,12.15999984741211,1.1379271789745073,12.229999542236328,0.08182533113545554
3847,2007-08-24,12.6899995803833,12.699999809265135,12.56999969482422,12.6899995803833,11137500.0,-0.001573600134039621,11.999713904255245,-0.0,46.35761317535189,38.18687740041203,0.020120543701839466,0.31766176189313455,2.038888303634339,2.6143941701727496,40.520564312899324,0.14000034332275213,-0.5026950737437801,-0.23700037002563512,-1.023761998348352,0.5497612582970817,-0.6303811841869926,0.15638044413572239,0.6355400357553922,61.70208448738001,29.158429552759316,0.3933808141613583,8,-0.04999971389770508,0.945000171661377,2.96250057220459,3.260000705718994,1.1900005340576172,4,0.11189914288799785,-1.0370378873639976,12.710000038146973,1.071430274420059,12.470000267028807,-3.2499552970065877,12.15999984741211,0.11189914288799785
3848,2007-08-27,12.649999618530273,12.739999771118164,12.619999885559082,12.640000343322756,15114200.0,-0.003152085356634804,-3.7999771119037176,100.0,45.39472693551911,39.42602096671429,-0.0011385745064096398,0.32303043243965845,2.0015030071461393,2.646214326143049,38.28857205464072,0.11999988555908203,-0.5345416039492701,-0.24450030326843297,-1.0200063589561061,0.5310057524192402,-0.6322533311122687,0.14325272457540272,0.5782968008515041,57.44677181427302,21.894398227781352,0.38775302784383653,8,-0.009999752044677734,0.8000001907348633,2.822500228881836,3.1399998664855957,1.260000228881836,0,0.1225296630415984,11.999713904255245,12.6899995803833,-1.0370378873639976,12.710000038146973,1.071430274420059,12.470000267028807,0.1225296630415984
3849,2007-08-28,12.56999969482422,12.649999618530273,12.5600004196167,12.56999969482422,16371100.0,-0.006324104831502586,-8.000572246064209,0.0,38.947371591159744,39.554323966402805,0.007541388577527286,0.3766619435513352,2.0025596482983943,2.715570149288469,35.89548576357493,0.08999919891357422,-0.48542731094899594,-0.2955002307891821,-1.0741490075193152,0.483148545940951,-0.6848246191542486,0.09382415757588447,0.5688329835411938,43.529378765609636,9.727260859079308,0.38932438836506655,8,0.010000228881834161,0.8800001144409162,2.7500002384185773,3.010000228881834,1.3500003814697248,1,0.12967383882372552,-3.7999771119037176,12.649999618530273,11.999713904255245,12.6899995803833,-1.0370378873639976,12.710000038146973,0.12967383882372552
3850,2007-08-29,12.850000381469727,12.869999885559082,12.579999923706055,12.609999656677244,14103300.0,0.022275313718646883,1.0714302744200463,100.0,32.29573385007356,38.783169877045815,-0.3149898022142761,0.07365992946248667,1.6462088318365389,2.426924516829855,33.03088181237142,0.3000001907348615,-0.44523670027508544,0.0015004158020026637,-0.7620172530109759,0.7650180846149812,-0.3802584186044875,0.38325925020849283,0.20652565516063426,63.63641092598256,35.47462453245354,0.38175883440648933,8,-0.2700004577636719,0.4499993324279785,2.3499996662139893,2.6599998474121094,1.4099998474121094,2,0.08326845626924695,-8.000572246064209,12.56999969482422,-3.7999771119037176,12.649999618530273,11.999713904255245,12.6899995803833,0.08326845626924695
3851,2007-08-30,12.6899995803833,12.84000015258789,12.640000343322756,12.710000038146973,8696800.0,-0.012451423839422882,-2.3333598245224327,-0.08333498901290971,40.48780623962879,39.15169669126967,-0.18196272656153134,0.18485691189643205,1.736419843860844,2.576304174429602,30.898749828461682,0.21000003814697088,-0.4273511759526585,-0.12150034904479945,-0.836550000460818,0.5935493023712191,-0.4790251747528078,0.23602447666320892,0.2908043458508107,41.935285395221776,12.907723070130267,0.3575248257080091,8,-0.1099996566772461,0.40000009536743164,2.3550007343292236,2.6700005531311035,1.5,3,0.09929080146145886,1.0714302744200463,12.850000381469727,-8.000572246064209,12.56999969482422,-3.7999771119037176,12.649999618530273,0.09929080146145886
3852,2007-08-31,12.829999923706055,12.920000076293945,12.649999618530273,12.8100004196167,7590900.0,0.01103233632404299,1.7000071525641942,-0.9999523173755483,45.11628381492351,40.21632821961011,-0.3054908841542918,0.02569676316369751,1.5268176134301648,2.4215988071781602,28.533002640577866,0.2700004577636719,-0.4179349333775413,0.031500005722046254,-0.6715843103252599,0.7345843217693524,-0.3200421523016068,0.3830421637456993,-0.7200002670288104,74.99993377255376,43.20952931493325,0.3515421580236529,8,-0.25,0.15499973297118963,1.8950002193450928,2.2100000381469727,1.8199996948242188,4,0.1005455938834019,-2.3333598245224327,12.6899995803833,1.0714302744200463,12.850000381469727,-8.000572246064209,12.56999969482422,0.1005455938834019
3853,2007-09-04,13.199999809265135,13.369999885559082,13.010000228881836,13.109999656677244,12118800.0,0.028838650643748576,-1.4827647441842415,4.500119212245482,53.386452820897766,42.37522295795862,-0.5849389076783265,-0.33883535403651344,1.0974949694641545,2.038097780185918,25.978387074122054,0.5399999618530273,-0.3937315510855228,0.3869998931884755,-0.33740488142352554,1.1114046678004765,0.02479750588247498,0.749202280494476,-1.0738001441955571,79.01232242219287,43.27221000888473,0.36220238730600035,9,-0.41499996185302557,-0.21500015258789062,1.3649997711181658,1.8150000572204608,1.4400005340576207,1,0.051515175378903155,1.7000071525641942,12.829999923706055,-2.3333598245224327,12.6899995803833,1.0714302744200463,12.850000381469727,0.051515175378903155
3854,2007-09-05,13.100000381469727,13.210000038146973,13.029999732971193,13.140000343322756,7788800.0,-0.007575714336391037,1.0000105964194501,-0.44444326707076104,53.81526919641695,44.42515726916888,-0.3772498783030773,-0.23763036594760933,1.1454579124741642,2.1293063415015396,23.260704084753286,0.18000030517577947,-0.34310756878053894,0.2785004615783695,-0.4556092380718635,1.0126101612286025,-0.088554388246747,0.645555311403486,-0.9240487075805692,65.82284593330316,24.755947048567954,0.3670548498251167,9,-0.16500043869018555,-0.11500072479248225,1.35249924659729,1.8149995803833008,1.9099998474121094,2,0.06183201850040754,-1.4827647441842415,13.199999809265135,1.7000071525641942,12.829999923706055,-2.3333598245224327,12.6899995803833,0.06183201850040754
3855,2007-09-06,13.229999542236328,13.3100004196167,13.0,13.010000228881836,5702800.0,0.00992359976954571,-1.5833392938034951,-5.499988079059432,59.999992214905994,46.20013887098636,-0.43371576083562857,-0.3850062563440364,0.9641823447821789,1.9753755328397702,21.40039114726701,0.3100004196166992,-0.2532151276669161,0.40699963569641184,-0.3304812498826468,1.1444805212754705,0.0382591929068834,0.7757400784859403,-1.0062859398803745,80.82185875160029,35.519787969008696,0.3687404427895293,9,-0.2649993896484375,-0.2449998855590838,1.0925004482269287,1.6450004577636719,1.7900009155273438,3,0.05215423718306367,1.0000105964194501,13.100000381469727,-1.4827647441842415,13.199999809265135,1.7000071525641942,12.829999923706055,0.05215423718306367
3856,2007-09-07,13.210000038146973,13.359999656677244,13.079999923706055,13.079999923706055,7444300.0,-0.0015116783659370192,-3.3076844074386256,0.590911455398247,65.33331750941068,48.30855046365956,-0.37474051655290097,-0.4303904177363833,0.9319382241187046,1.9694874131140239,21.49614004235793,0.27999973297118963,-0.14309459821664205,0.4145001411437992,-0.20790525325312537,1.0369055355407237,0.10329744394533691,0.7257028383422615,-0.9404349844628932,77.77780721215935,29.35279601738516,0.3112026971984624,9,-0.24499988555908203,-0.22500038146972834,1.0149998664855957,1.6050000190734863,1.8199996948242205,4,0.07948525266485551,-1.5833392938034951,13.229999542236328,1.0000105964194501,13.100000381469727,-1.4827647441842415,13.199999809265135,0.07948525266485551
3857,2007-09-10,13.170000076293945,13.300000190734865,13.130000114440918,13.18000030517578,5971400.0,-0.0030280061875487263,-2.777773068283005,-0.07692476983456066,73.50001335144051,51.431360065428606,-0.28998738824628134,-0.4040162816242958,0.9168630921846237,1.989012195482644,21.24300885832831,0.1700000762939471,-0.05334678030693141,0.37000017166137766,-0.26228896503912047,1.0022893083618758,0.05385560331112771,0.6861447400116276,-0.8564176293348655,45.945980777012835,-7.297906948824604,0.3161445683502494,9,-0.2049999237060547,-0.185000419616701,0.9624998569488525,1.6449999809265137,1.1300001144409197,0,0.0774487090493916,-3.3076844074386256,13.210000038146973,-1.5833392938034951,13.229999542236328,1.0000105964194501,13.100000381469727,0.0774487090493916
3858,2007-09-11,13.489999771118164,13.5,13.050000190734865,13.149999618530273,7047200.0,0.024297622852730294,1.4999947018183262,-33.999237078014815,79.55555386013464,55.943380317536935,-0.5345120840774857,-0.7257859806864531,0.5495292613156213,1.6519466165999823,21.10412256727878,0.44999980926513494,-0.004085254034359664,0.6674998760223385,-0.029467263687436684,1.3644670157321137,0.3190163061674518,1.0159834458772252,-1.1341606266150848,97.99995422363281,37.02248216182114,0.3484835698548872,9,-0.4499998092651367,-0.5050001144409197,0.6425001621246338,1.325000286102295,0.6500005722045916,1,0.08598961208996059,-2.777773068283005,13.170000076293945,-3.3076844074386256,13.210000038146973,-1.5833392938034951,13.229999542236328,0.08598961208996059
3859,2007-09-12,13.140000343322756,13.489999771118164,13.050000190734865,13.43000030517578,35676700.0,-0.025945102574779222,1.146345207773621,-0.8529406814841305,64.62882896239368,59.535946441128054,-0.10633766828169655,-0.38696282824992956,0.8426383125119941,1.976923506454975,20.957730688481966,0.439999580383299,0.03238758925682461,0.3120004177093527,-0.39354461474643365,1.017545450165139,-0.040772098518541355,0.6647729339372468,-0.7155115474898608,28.000068664551137,-34.264479043739655,0.35277251622789324,9,-0.07000017166137873,-0.15500068664551137,0.8524994850158674,1.6099996566772443,0.7100000381469709,2,0.114155248158897,1.4999947018183262,13.489999771118164,-2.777773068283005,13.170000076293945,-3.3076844074386256,13.210000038146973,0.114155248158897
3860,2007-09-13,13.170000076293945,13.300000190734865,13.130000114440918,13.239999771118164,7618300.0,0.002283084641351296,-1.266673448367965,0.24137828976576078,61.057698700205506,61.8214900478588,-0.0962987139246092,-0.41791182602965904,0.7484762373190019,1.9200652526747621,20.68352279550757,0.1700000762939471,0.0803553303161344,0.32900013923645055,-0.3923116228147965,1.0503119012876976,-0.031655741789172964,0.6896560202620741,-0.6809806082110246,26.666652538151997,-33.93756890053605,0.36065588102562374,9,-0.0950002670288086,-0.185000419616701,0.7074999809265137,1.570000171661377,1.25,3,0.1397114762284548,1.146345207773621,13.140000343322756,1.4999947018183262,13.489999771118164,-2.777773068283005,13.170000076293945,0.1397114762284548
3861,2007-09-14,13.5,13.520000457763672,13.0600004196167,13.100000381469727,9407100.0,0.025056941670035027,1.0909067264301846,-5.714305177111717,66.94562656244085,64.24697257536073,-0.33449241417456044,-0.7252384370157721,0.36037190183013124,1.5688448557898873,19.83029477184093,0.46000003814697266,0.17015114518143193,0.6210000514984131,-0.15584656452012702,1.3978466675169532,0.23257674348914215,1.009423359507684,-0.9503217000020552,95.74458587223612,33.82188784779163,0.3884233080092701,9,-0.23999977111816406,-0.5150003433227557,0.2850000858306885,1.2400002479553223,0.8000001907348651,4,0.11259262650101265,-1.266673448367965,13.170000076293945,1.146345207773621,13.140000343322756,1.4999947018183262,13.489999771118164,0.11259262650101265
3862,2007-09-17,13.43000030517578,13.630000114440918,13.420000076293945,13.420000076293945,9676100.0,-0.005185162579571911,-40.99904634751097,0.02500059604701175,66.11572885994062,65.66133657969883,-0.1904612432960171,-0.6151050517837344,0.3721900532497866,1.617480608387849,18.594442636376503,0.21000003814697266,0.26162192418700947,0.5055003643035878,-0.2892053316993781,1.3002060603065537,0.10814751630210395,0.9028532123050717,-0.8026962325565759,65.51726972872854,2.9032971790496447,0.39735284800148307,9,-0.11500024795532049,-0.49500036239623846,0.39499974250793635,1.3099999427795428,1.1199998855590856,0,0.11913621678614494,1.0909067264301846,13.5,-1.266673448367965,13.170000076293945,1.146345207773621,13.140000343322756,0.11913621678614494
3863,2007-09-18,13.510000228881836,13.5600004196167,13.34000015258789,13.40999984741211,9636400.0,0.005956807288770127,1.1999942779759294,9.99980926950397,69.42151333253467,67.39536370593413,-0.24793635853216855,-0.6264100988441186,0.22696865019351264,1.5150876764685606,17.075148844709815,0.2200002670288086,0.34156874163668327,0.5215002536773685,-0.24331222779783523,1.2863127351525723,0.13909401293976664,0.9039064944149704,-0.7824265520804605,79.31036183723731,13.692328762252401,0.38240624073760177,9,-0.19500017166137695,-0.6400003433227539,0.3149998188018799,1.2300000190734863,0.5299997329711914,1,0.05847519973864679,-40.99904634751097,13.43000030517578,1.0909067264301846,13.5,-1.266673448367965,13.170000076293945,0.05847519973864679
3864,2007-09-19,13.68000030517578,13.899999618530273,13.510000228881836,13.619999885559082,11137400.0,0.012583277084667666,-1.7857125827228109,0.6000019073413391,67.9653853013449,68.28040738220511,-0.36544141309105704,-0.7132663845659408,0.005272971558090589,1.3261702123705863,15.664114570199427,0.3899993896484375,0.4109606944229487,0.6155003070831278,-0.10337253888215692,1.3343731530484124,0.25606388410048453,0.974936730065771,-0.86218398461045,73.8095805759061,7.612855832246282,0.35943642298264267,9,-0.20500040054321111,-0.6750006675720197,0.14499974250793635,1.0599999427795428,0.11999988555908558,2,0.033625733032545124,1.1999942779759294,13.510000228881836,-40.99904634751097,13.43000030517578,1.0909067264301846,13.5,0.033625733032545124
3865,2007-09-20,13.699999809265135,13.890000343322756,13.630000114440918,13.640000343322756,8568600.0,0.0014619520207019843,-5.500011920940368,0.9999841055391899,73.27193476680647,69.1624759663602,-0.348397955996548,-0.6707841184696726,-0.07209129683307047,1.291648376166572,14.906141376606175,0.2600002288818377,0.43419661136908694,0.5739998340606665,-0.14117131766453284,1.2891709857858658,0.21641425819806592,0.931585409923267,-0.752321492944013,76.19047619047598,6.638784435038502,0.35758557586259987,9,-0.22499990463256658,-0.6950001716613752,0.08500027656555353,1.0400004386901873,0.060000419616700995,3,0.010948947028681655,-1.7857125827228109,13.68000030517578,1.1999942779759294,13.510000228881836,-40.99904634751097,13.43000030517578,0.010948947028681655
3866,2007-09-21,13.75,13.93000030517578,13.59000015258789,13.8100004196167,30647500.0,0.0036496490095605516,1.2666662428116995,-1.0000158947134776,72.11542782001568,69.00863312953523,-0.350614620044432,-0.6734008276274288,-0.17973559586759613,1.2175292131642923,15.68032799585946,0.34000015258788885,0.46814419932713314,0.5720000267028809,-0.1666647038132183,1.31066475721898,0.20266766144483128,0.9413323919609304,-0.6880431274137795,69.49148158924147,0.6029742917414609,0.36933236525804924,9,-0.25999975204467773,-0.7300000190734881,0.027500152587890625,0.9900002479553223,-0.05000019073486506,4,0.04872727827592338,-5.500011920940368,13.699999809265135,-1.7857125827228109,13.68000030517578,1.1999942779759294,13.510000228881836,0.04872727827592338
3867,2007-09-24,14.109999656677244,14.149999618530273,13.649999618530273,13.800000190734865,14091400.0,0.026181793212890492,1.5641065769396298,-5.166621632361063,71.98071639051524,68.16698452179973,-0.629445934179591,-0.9713654727719412,-0.5927727278176302,0.8307882914847848,16.652408302688364,0.5,0.48620372474233875,0.8609996795654276,0.05036243315559652,1.6716369259752586,0.45568105636051115,1.266318302770344,-0.9265167035284847,95.06172984861271,26.31972821340122,0.40531862320491563,9,-0.509999752044676,-0.9800000190734846,-0.49249982833862127,0.47000026702881037,-0.17999935150146484,0,0.013465665391969583,1.2666662428116995,13.75,-5.500011920940368,13.699999809265135,-1.7857125827228109,13.68000030517578,0.013465665391969583
3868,2007-09-25,14.199999809265135,14.350000381469727,14.050000190734865,14.0600004196167,8463500.0,0.0063784659658230325,-2.750005960470223,0.4516117123713301,76.69905924040177,69.50812121935618,-0.6796094032498043,-0.9900499297419199,-0.7387594817066638,0.7149374078998054,17.91312006886488,0.3000001907348615,0.4992879384172966,0.8734998226165747,0.00937814969889672,1.7376214955342526,0.4414389861577348,1.3055606590754145,-0.8618741896553335,82.14279226706488,12.493217714080217,0.4320608364588392,9,-0.49499940872192205,-0.9699997901916486,-0.7174997329711896,0.245000362396242,-0.3299999237060529,1,0.02464791451908077,1.5641065769396298,14.109999656677244,1.2666662428116995,13.75,-5.500011920940368,13.699999809265135,0.02464791451908077
3869,2007-09-26,14.199999809265135,14.300000190734865,14.06999969482422,14.25,6457900.0,0.0,2.0666615804229758,-0.3571457765667747,75.12957387502104,71.0716629054468,-0.5737745474415181,-0.908239054384369,-0.7920318586019892,0.690899981564618,19.107494623930222,0.23000049591064453,0.503992141545087,0.7919998168945295,-0.07914208242415555,1.6631417162132145,0.35642886723518785,1.227570766553871,-0.6797367325205474,80.26308854863338,11.529920882198496,0.43557094965934234,9,-0.49499940872192205,-0.9699997901916486,-0.7525000572204572,0.21000003814697443,-0.8999996185302699,2,-0.011267595039523348,-2.750005960470223,14.199999809265135,1.5641065769396298,14.109999656677244,1.2666662428116995,13.75,-0.011267595039523348
3870,2007-09-27,13.920000076293945,14.229999542236328,13.869999885559082,14.15999984741211,8519300.0,-0.019718291319165915,-1.1176440889048458,4.799977111903547,66.2100637568973,70.98993370483085,-0.19690602297234783,-0.5733641668929366,-0.5612746180313835,0.936846821210219,20.671593792467704,0.3599996566772461,0.45569807796392325,0.4585000991821282,-0.3996809079034449,1.3166811062677013,0.029409595639341646,0.8875906027249147,-0.250384284698832,43.4210295162112,-23.16969477509145,0.42909050354278655,9,-0.07499980926513672,-0.6449999809265137,-0.5275003910064697,0.4699997901916504,-0.6800003051757812,3,-0.008620681386592999,2.0666615804229758,14.199999809265135,-2.750005960470223,14.199999809265135,1.5641065769396298,14.109999656677244,-0.008620681386592999
3871,2007-09-28,13.949999809265135,14.09000015258789,13.859999656677244,13.90999984741211,5129400.0,0.0021551532188768263,-2.285713312579557,-0.16666666666665927,67.8899231066371,71.18706639890824,-0.17473578202053197,-0.5313715588125927,-0.6427954196095893,0.874059976019856,22.305456680983486,0.2300004959106463,0.47743761804246354,0.4254998207092271,-0.3774282077104214,1.2284278491288756,0.024035806499401957,0.8269638349190522,-0.15791479149259047,42.857123394422665,-25.256736419481904,0.40146401420982447,9,-0.10499954223632635,-0.5249996185302717,-0.5950000286102277,0.44000005722046076,-0.75,4,-0.01362004179076104,-1.1176440889048458,13.920000076293945,2.0666615804229758,14.199999809265135,-2.750005960470223,14.199999809265135,-0.01362004179076104
3872,2007-10-01,14.119999885559082,14.170000076293945,13.979999542236328,14.029999732971193,6953600.0,0.01218638556403695,1.0,2.2500059604702174,65.51726081892997,70.75326056406328,-0.2643674694732212,-0.6321853270438673,-0.8511529878904103,0.6773573014201677,24.31306471598063,0.22000026702881037,0.5197574817260655,0.5309998989105225,-0.24378408206388613,1.305783879884931,0.14360790842331816,0.9183918893977268,-0.2600002288818377,53.061192713939164,-10.806631011476853,0.38739199048720385,10,-0.18999958038330078,-0.6649994850158691,-0.9525001049041748,0.26999998092651367,-1.0,0,-0.029745048137251984,-2.285713312579557,13.949999809265135,-1.1176440889048458,13.920000076293945,2.0666615804229758,14.199999809265135,-0.029745048137251984
3873,2007-10-02,13.880000114440918,14.149999618530273,13.789999961853027,14.140000343322756,7754000.0,-0.016997151066808325,1.5714373297002724,-2.8888865341415593,69.27084575097948,70.89831172513378,0.037589126540982676,-0.3569295486019666,-0.6501889576421362,0.8934585945983677,25.393322458326832,0.3599996566772461,0.5141387983732315,0.2570001125335697,-0.5054914331932245,1.019491658260364,-0.12424566032982831,0.6382458853969677,0.4700002670288086,17.647080822927006,-48.661021460482274,0.3812457728633975,10,0.09000015258789062,-0.4249997138977051,-0.7425003051757812,0.5099997520446777,-1.359999656677246,1,0.003602319187507863,1.0,14.119999885559082,-2.285713312579557,13.949999809265135,-1.1176440889048458,13.920000076293945,0.003602319187507863
3874,2007-10-03,13.90999984741211,13.979999542236328,13.789999961853027,13.899999618530273,5483000.0,0.0021613640290953917,1.5333341810459926,-0.0384623849172869,69.2708457509795,70.45374627893078,0.048775044966946624,-0.3405973427641946,-0.7090421528766946,0.841248589480351,26.53195867138884,0.18999958038330078,0.5189450601369376,0.24649987220764125,-0.48441934700211675,0.9774190914173992,-0.11895973739723864,0.6119594818125211,0.4288005256652827,27.27272727272727,-42.23010199030176,0.3654596096048794,10,0.06000041961669922,-0.4549994468688965,-0.8650000095367432,0.48000001907348633,-1.4200000762939453,2,-0.002875626332984438,1.5714373297002724,13.880000114440918,1.0,14.119999885559082,-2.285713312579557,13.949999809265135,-0.002875626332984438
3875,2007-10-04,13.920000076293945,14.079999923706055,13.869999885559082,14.0,5857800.0,0.0007189237233311552,-1.3333298012122239,-7.999809269502194,63.125014901175405,69.45481151017076,0.0818735704832072,-0.3122639293161029,-0.7387031538974469,0.8130222185476939,27.589788410799628,0.21000003814697266,0.5109137442625684,0.22200007438659597,-0.48759112570477825,0.9315912744779702,-0.13279552565909114,0.5767956744322831,0.4078242885589596,34.21054612896183,-30.652110824242392,0.3547956000456871,10,0.07999992370605469,-0.4549999237060547,-0.9050002098083496,0.4699997901916504,-1.260000228881836,3,-0.04454022141960712,1.5333341810459926,13.90999984741211,1.5714373297002724,13.880000114440918,1.0,14.119999885559082,-0.04454022141960712
3876,2007-10-05,14.260000228881836,14.3100004196167,14.0,14.199999809265135,9503300.0,0.024425298184223232,2.874985843967742,-0.7500059604701841,72.1925240050673,69.47834568956542,-0.19911414235544633,-0.6003475134420633,-1.0809563245102787,0.456587972815786,28.77750914321764,0.3900003433227539,0.5075798475804358,0.5095002174377434,-0.20343200919073823,1.222432444066225,0.1530341041235026,0.8659663307519843,0.05706764791107055,90.38458716942375,24.547029166458856,0.35646611331424055,10,-0.19000005722045898,-0.7649998664855957,-1.320000410079956,0.029999256134033203,-1.6000003814697266,4,-0.07152878270631369,-1.3333298012122239,13.920000076293945,1.5333341810459926,13.90999984741211,1.5714373297002724,13.880000114440918,-0.07152878270631369
3877,2007-10-08,14.1899995803833,14.34000015258789,14.170000076293945,14.199999809265135,4090800.0,-0.004908881302593371,-5.800106813153277,-0.16666931574342886,68.27955583379611,68.54284531105368,-0.13027155847743543,-0.47433224456020895,-1.0050419199954064,0.5060678586721465,30.05273804988259,0.1700000762939453,0.4921127349374572,0.38849959373474086,-0.29490572729519293,1.0719049147646746,0.04679693321977396,0.7302022542497077,-0.39999961853027344,72.72717814803448,8.23883658665622,0.341702660514967,10,-0.1249995231628418,-0.6899995803833008,-1.3549997806549072,0.09000062942504883,-1.25,0,-0.06976742779378042,2.874985843967742,14.260000228881836,-1.3333298012122239,13.920000076293945,1.5333341810459926,13.90999984741211,-0.06976742779378042
3878,2007-10-09,14.649999618530273,14.6899995803833,14.15999984741211,14.15999984741211,10982900.0,0.0324171988548112,-1.163265226682652,-48.99885561702187,72.55812756882209,68.25712905480935,-0.5808040379108235,-0.8885274125728913,-1.4517267746056657,0.033761788114432534,31.170571938612145,0.5299997329711914,0.4922686267221881,0.7904996395111077,0.026287941838241125,1.5547113371839743,0.4083937906746744,1.172605488347541,-0.848999652862549,95.55555791030795,30.91422940171958,0.38210584883643317,10,-0.4099998474121094,-0.804999828338623,-1.867499828338623,-0.36999940872192383,-1.8999996185302734,1,-0.10443684456045643,-5.800106813153277,14.1899995803833,2.874985843967742,14.260000228881836,-1.3333298012122239,13.920000076293945,-0.10443684456045643
3879,2007-10-10,14.640000343322756,14.779999732971193,14.529999732971193,14.600000381469727,7090200.0,-0.0006825444005383874,-1.7777583512146566,0.08163261334132967,71.96263556439722,68.89630370008713,-0.5608012586073414,-0.8014824408287815,-1.4234182714611894,0.03143162748393813,32.40480809532195,0.25,0.46770953121329306,0.7055003643035906,-0.05581343191642851,1.4668141605236098,0.32484346619358107,1.0861572624136002,-0.803440393066408,84.6154491073188,20.549551950967768,0.3806568981100092,10,-0.3550004959106463,-0.75000047683716,-1.755000591278078,-0.5600008964538592,-2.1100006103515625,2,-0.1448087319564857,-1.163265226682652,14.649999618530273,-5.800106813153277,14.1899995803833,2.874985843967742,14.260000228881836,-0.1448087319564857
3880,2007-10-11,15.010000228881836,15.3100004196167,14.65999984741211,14.75,17695200.0,0.025273215634030732,-1.9545444693459102,6.500011920940035,75.60977028070607,69.75406449720589,-0.8492302701679044,-1.0820431372022608,-1.7717215170833942,-0.35030837931793357,33.98267694651142,0.6700000762939435,0.43379623117688837,0.9835002422332764,0.16837293985942914,1.7986275446071236,0.5759365910463519,1.3910638934202009,-1.1168338916625977,77.09922941683926,13.152888347852084,0.40756365118692395,10,-0.46000003814697266,-0.8550000190734863,-2.0500004291534424,-0.9300007820129395,-2.9099998474121094,3,-0.16788810255410624,-1.7777583512146566,14.640000343322756,-1.163265226682652,14.649999618530273,-5.800106813153277,14.1899995803833,-0.16788810255410624
3881,2007-10-12,15.020000457763672,15.210000038146973,14.949999809265135,14.989999771118164,14189500.0,0.000666237756785204,-3.7272506588984786,0.1153871547518615,71.56400353447135,70.42592479893273,-0.7727524341853726,-1.0248759605020794,-1.7671986892098968,-0.3733871373086668,35.12542223928962,0.2600002288818377,0.40865532248338887,0.917500448226928,0.028932665521772094,1.806068230932084,0.47321655687435005,1.361784339579506,-1.0134873939526372,74.78262456016978,14.16194776595458,0.44428389135257823,10,-0.4700002670288086,-0.8400001525878906,-2.0450005531311035,-1.0250005722045898,-2.810000419616699,4,-0.1571238707340854,-1.9545444693459102,15.010000228881836,-1.7777583512146566,14.640000343322756,-1.163265226682652,14.649999618530273,-0.1571238707340854
3882,2007-10-15,15.029999732971193,15.25,14.369999885559082,15.199999809265135,15917000.0,0.0006657306859370049,5.518508314613092,-5.666539513001344,70.44336016777173,70.55620417857631,-0.7153165613434016,-0.9579772815625862,-1.7512983831483204,-0.3981362931013912,35.3070934844541,0.880000114440918,0.42349018765045265,0.8474997520446799,-0.07364088209500252,1.7686403861843623,0.38692943497483867,1.308070069114521,-0.9192076806957061,75.65212631949085,17.020459059095927,0.4605703170698414,10,-0.4799995422363299,-0.8499994277954119,-2.054999828338625,-1.0650000572204608,-2.649999618530275,0,-0.1576846259258431,-3.7272506588984786,15.020000457763672,-1.9545444693459102,15.010000228881836,-1.7777583512146566,14.640000343322756,-0.1576846259258431
3883,2007-10-16,14.300000190734865,15.1899995803833,14.270000457763672,14.9399995803833,11592500.0,-0.04856949801768351,-1.6285732191465419,3.7647006024975718,51.8116022152901,68.61628823016638,0.08998856760383411,-0.17471611981080493,-0.9975450892067741,0.3117606774997004,35.70795331192349,0.9199991226196289,0.417517679854404,0.07800021171570037,-0.7878088967176105,0.9438093201490112,-0.35490434250095504,0.5109047659323558,-0.09327146907208039,2.884589814574699,-50.821024678278036,0.43290455421665575,10,0.28999996185302557,-0.11999988555908381,-1.3250002861022967,-0.33500051498413264,-1.8800001144409197,1,-0.09510493651830332,5.518508314613092,15.029999732971193,-3.7272506588984786,15.020000457763672,-1.9545444693459102,15.010000228881836,-0.09510493651830332
3884,2007-10-17,14.140000343322756,14.460000038146973,14.039999961853027,14.34000015258789,11068600.0,-0.011188800369091978,-1.0999973773993816,0.3124999999999981,54.16667419251016,67.62091704031468,0.3196607407521448,0.02267532939904271,-0.8158057245716339,0.45084282697532707,35.16378794957068,0.4200000762939453,0.4055332458757057,-0.10499963760375763,-0.9338353460681752,0.7238360708606599,-0.5194174918359664,0.30941821662845115,1.1700000762939435,7.874042946867734,-45.18550732254991,0.41441785423220884,10,0.5149998664855939,0.03999996185302557,-1.127500534057619,-0.17500066757202326,-1.6300001144409197,2,-0.09830270930503526,-1.6285732191465419,14.300000190734865,5.518508314613092,15.029999732971193,-3.7272506588984786,15.020000457763672,-0.09830270930503526
3885,2007-10-18,13.850000381469727,14.229999542236328,13.850000381469727,14.15999984741211,9752600.0,-0.020509190580746628,-1.4516117123713306,1.5499988079059814,48.275871140782485,64.96351116650527,0.6690441735704269,0.34202494489380086,-0.5156920713474964,0.7202618009632822,34.40099106402962,0.37999916076660156,0.39889660201170507,-0.4024996280670159,-1.213084275823661,0.4080850196896293,-0.8077919519453385,0.0027926958113067,1.4346000289916994,0.0,-52.10494255469865,0.405292323878323,10,0.7300000190734863,0.33500003814697266,-0.822500467300415,0.11499929428100586,-1.6100006103515625,3,-0.0953069034037426,-1.0999973773993816,14.140000343322756,-1.6285732191465419,14.300000190734865,5.518508314613092,15.029999732971193,-0.0953069034037426
3886,2007-10-19,14.420000076293945,14.760000228881836,14.0600004196167,14.079999923706055,23855400.0,0.0411552114891518,-2.684217659075737,-1.0967765752573386,54.54545979986123,63.43750049606805,0.13871455953158573,-0.18467475526252386,-1.0867993554823165,0.13566077285412348,34.143984297670016,0.9099998474121094,0.4065395552351436,0.13400006294250488,-0.6438621215453004,0.9118622474303102,-0.25493102930139777,0.5229311551864075,0.8072163330078119,40.714275009775164,-10.804168304738639,0.38893109224390243,10,0.16000032424926758,-0.2349996566772461,-1.390000343322754,-0.4550004005432129,-1.7300004959106445,4,-0.160887634018687,-1.4516117123713306,13.850000381469727,-1.0999973773993816,14.140000343322756,-1.6285732191465419,14.300000190734865,-0.160887634018687
3887,2007-10-22,14.300000190734865,14.420000076293945,13.90999984741211,14.289999961853027,15219600.0,-0.008321767331773922,3.0800018310546875,0.02941242468781727,56.60377811166395,61.66479500082825,0.30838939634574025,-0.052397092185891836,-0.9474025082949833,0.23638118398967123,33.282162406234704,0.5100002288818359,0.4344962962576293,0.0045001506805437685,-0.7689399249129565,0.777940226274044,-0.38221988711620547,0.391220188477293,0.872127577453611,33.5820953945333,-21.302927188721398,0.3867200377967498,10,0.28000020980834783,0.025000095367429864,-1.177500247955324,-0.33500051498413264,-1.570000648498537,0,-0.14615385487491306,-2.684217659075737,14.420000076293945,-1.4516117123713306,13.850000381469727,-1.0999973773993816,14.140000343322756,-0.14615385487491306
3888,2007-10-23,14.550000190734865,14.699999809265135,14.260000228881836,14.300000190734865,7043800.0,0.017482517249333807,-1.6666647400514012,24.99942780850214,59.41177345065031,60.27025476596748,0.047732306191626606,-0.2896837370986791,-1.1734110858805433,-0.031959616718227224,32.18734758166349,0.439999580383299,0.4205727382011464,0.2370001316070578,-0.5431510527022194,1.017151315916335,-0.15307546054757992,0.6270757237616955,0.5692424819848618,76.92306886158535,17.7791903777404,0.3900755921546384,10,0.030000209808347833,-0.22499990463257014,-1.425000190734865,-0.5850005149841326,-2.0,1,-0.14914089675928377,3.0800018310546875,14.300000190734865,-2.684217659075737,14.420000076293945,-1.4516117123713306,13.850000381469727,-0.14914089675928377
3889,2007-10-24,14.039999961853027,14.399999618530273,13.859999656677244,14.25,8321400.0,-0.03505156166297474,1.1176499187505797,-0.8400001525878906,51.53846059795401,57.595664801217254,0.5181623290809565,0.21894028689828815,-0.6445286440542084,0.4519175130530684,30.67594735674134,0.6900005340576207,0.41000923656286936,-0.2650001049041748,-1.0532694127967002,0.5232692029883506,-0.6591347588504384,0.12913454904208876,1.0284730192166993,20.87907826837867,-39.707735337347124,0.39413465394626285,10,0.5100002288818359,0.37000036239624023,-0.9474999904632568,-0.07500028610229492,-1.4099998474121094,2,-0.11538460754705526,-1.6666647400514012,14.550000190734865,3.0800018310546875,14.300000190734865,-2.684217659075737,14.420000076293945,-0.11538460754705526
3890,2007-10-25,13.800000190734865,14.140000343322756,13.6899995803833,14.029999732971193,6578600.0,-0.017094000838336676,1.000000000000008,1.0952357164590534,43.947365184898736,54.527149429042524,0.6352799971157594,0.4737799626285888,-0.38417762113102505,0.6652510867759478,29.815825591350038,0.4500007629394549,0.33904696247979516,-0.4989998817443837,-1.301309740101999,0.30330997661323167,-0.9001548109231905,-0.0978449525655769,1.2197338863508609,10.28042464328608,-44.61476847830349,0.40115492917880763,10,0.6699995994567853,0.6500000953674299,-0.560000419616701,0.16499948501586736,-0.8000001907348651,3,-0.09347825681329469,1.1176499187505797,14.039999961853027,-1.6666647400514012,14.550000190734865,3.0800018310546875,14.300000190734865,-0.09347825681329469
3891,2007-10-26,13.760000228881836,13.880000114440918,13.68000030517578,13.850000381469727,4673200.0,-0.00289854792030253,1.6666709052299868,0.39130579005854743,44.29708719346119,51.622007987452456,0.5338980614768047,0.5257724213477797,-0.3183911627521603,0.6752074412613585,28.94338184845443,0.1999998092651385,0.2641971194869779,-0.5294998645782467,-1.3534179650727651,0.2944182359162717,-0.9414589148255068,-0.11754081433098662,1.1799497784017436,7.843133588332431,-42.945938901244695,0.4119590502472596,10,0.6749997138977051,0.690000057220459,-0.5200004577636719,0.1249995231628418,-1.130000114440918,4,-0.11046514770931726,1.000000000000008,13.800000190734865,1.1176499187505797,14.039999961853027,-1.6666647400514012,14.550000190734865,-0.11046514770931726
3892,2007-10-29,13.699999809265135,13.880000114440918,13.65999984741211,13.770000457763672,7589800.0,-0.004360495539146969,-1.9333257039679057,0.7777836646463131,35.90503888418337,49.854612061773935,0.4306894210553569,0.5825624411883243,-0.22567747452414366,0.7064264013810284,27.829215809210112,0.2200002670288086,0.1319418047415617,-0.5685002803802508,-1.4311101737808691,0.29410961302036753,-0.9998052270805591,-0.13719533367994252,1.1391542218498198,3.8461503192514948,-39.575017760799305,0.43130494670030883,10,0.5100002288818377,0.7800002098083514,-0.444999694824217,0.1700000762939471,-0.75,0,-0.07372264547031482,1.6666709052299868,13.760000228881836,1.000000000000008,13.800000190734865,1.1176499187505797,14.039999961853027,-0.07372264547031482
3893,2007-10-30,13.93000030517578,14.020000457763672,13.649999618530273,13.65999984741211,11220400.0,0.01678835759947228,-1.5517218699850044,-3.8571136633014667,40.11141787494214,48.292916915377496,0.15945320662041773,0.3757655950159702,-0.4102685725996338,0.445815616159992,27.572640292224133,0.37000083923339844,0.0152685108835513,-0.3409997940063487,-1.1991471321486475,0.5171475441359501,-0.7700734630774981,0.08807387506480069,0.7912383075688911,37.333424886067476,-0.8407180527203195,0.4290736690711496,10,0.2749996185302752,0.5499997138977069,-0.5650005340576154,-0.06000041961669744,-0.9400005340576154,1,-0.08614506365039942,-1.9333257039679057,13.699999809265135,1.6666709052299868,13.760000228881836,1.000000000000008,13.800000190734865,-0.08614506365039942
3894,2007-10-31,13.869999885559082,13.949999809265135,13.710000038146973,13.869999885559082,11439900.0,-0.004307280567280691,2.0000000000000444,0.0,32.62194457116492,46.55359174097554,0.19794207554747878,0.45599475607662043,-0.3023630772128705,0.4742267349668623,27.302199115481596,0.2399997711181623,-0.10979066488433986,-0.3990002155303962,-1.260868448958428,0.46286801789763565,-0.8299343322444113,0.03193390118361883,0.7226900478798601,44.89794726772696,11.166417045647343,0.4309341167140157,10,0.33500003814697266,0.6100001335144043,-0.4024996757507324,0.0,-1.140000343322754,2,-0.09516940920803829,-1.5517218699850044,13.93000030517578,-1.9333257039679057,13.699999809265135,1.6666709052299868,13.760000228881836,-0.09516940920803829
3895,2007-11-01,13.300000190734865,13.869999885559082,13.270000457763672,13.800000190734865,12251500.0,-0.04109586874745974,-1.1428571428571292,-100.0,27.604158517592467,43.56011382072345,0.7618347203082827,1.0299711966110277,0.29991217694593963,1.0109179789887257,26.635459335321993,0.5999994277954102,-0.15721997625082196,-0.9379999160766577,-1.8923605300419517,0.016360697888636366,-1.4151802230593056,-0.46081960909400976,1.1795669049150366,3.999964396159091,-23.525202719669586,0.4771803069826471,11,0.6849999427795392,0.9900002479553205,0.16750001907348455,0.569999694824217,-0.2600002288818377,3,-0.05037594486357133,2.0000000000000444,13.869999885559082,-1.5517218699850044,13.93000030517578,-1.9333257039679057,13.699999809265135,-0.05037594486357133
3896,2007-11-02,13.239999771118164,13.43000030517578,13.140000343322756,13.369999885559082,7582600.0,-0.0045113096809200615,1.3199908447614914,0.26000022888183594,26.99229043866808,40.269948523723905,0.7116915037578124,1.0641997336196933,0.38441930420990644,1.0354858484974798,25.491459627841827,0.2899999618530238,-0.20652464199465292,-0.9470003128051765,-2.0002979395645184,0.10629731395416542,-1.4736491261848474,-0.42035149942550554,1.0702279952276648,11.363569862594877,-9.657719797576492,0.5266488133796708,11,0.6800003051757812,0.9850006103515625,0.32000041007995605,0.559999942779541,-0.5399999618530291,4,-0.018126871243736797,-1.1428571428571292,13.300000190734865,2.0000000000000444,13.869999885559082,-1.5517218699850044,13.93000030517578,-0.018126871243736797
3897,2007-11-05,13.199999809265135,13.3100004196167,13.020000457763672,13.050000190734865,7020600.0,-0.0030211452072895773,-1.7619164396003633,-1.1538422037192992,32.81249813735526,37.31447348891335,0.6473198430996909,1.0816872219232696,0.44961121906157864,1.0338724360250726,24.3093218669124,0.28999996185302734,-0.2183244919115328,-0.9375002861022974,-2.0795184487291607,0.20451787652456588,-1.50850936741573,-0.3664912047888649,0.9229915693970021,17.999935150146307,-5.095946206618297,0.571009081313432,11,0.5100002288818377,0.9650006294250506,0.435000419616701,0.5749998092651385,-0.569999694824217,0,-0.04318179568640079,1.3199908447614914,13.239999771118164,-1.1428571428571292,13.300000190734865,2.0000000000000444,13.869999885559082,-0.04318179568640079
3898,2007-11-06,13.119999885559082,13.270000457763672,12.960000038146973,13.1899995803833,5468600.0,-0.00606060036833489,1.6956388333734151,-0.46666581895401843,33.65384321476188,35.32729377966977,0.5622711273030259,1.0974532869431322,0.5556824087757217,1.0731277186620378,22.403263889086254,0.3100004196166992,-0.3046519313132805,-0.94100022315979,-2.141928110427239,0.2599276641076589,-1.5414641667935154,-0.3405362795260647,0.8044531273413309,16.161604485160275,-8.493750458666842,0.6004639436337247,11,0.43000030517578125,1.015000343322754,0.572500467300415,0.559999942779541,-0.8999996185302752,1,-0.012957323001280163,-1.7619164396003633,13.199999809265135,1.3199908447614914,13.239999771118164,-1.1428571428571292,13.300000190734865,-0.012957323001280163
3899,2007-11-07,12.520000457763672,13.079999923706055,12.510000228881836,12.93000030517578,10078100.0,-0.045731664102818925,-1.6511594897180675,5.857166212534034,30.61224773509322,33.84561406302472,1.0325699154334878,1.6131934506433776,1.1778976210628542,1.6289588853132404,20.54184716992014,0.6099996566772461,-0.41372346193169385,-1.4349996566772454,-2.785656470099857,-0.08434284325463359,-2.1103280633885504,-0.7596712499659404,1.211561960186053,0.7353111328181153,-25.921836267271743,0.6753284067113056,11,0.744999885559082,1.3899998664855957,1.1924998760223389,1.1149992942810059,-0.5700006484985369,2,0.03753987988579066,1.6956388333734151,13.119999885559082,-1.7619164396003633,13.199999809265135,1.3199908447614914,13.239999771118164,0.03753987988579066
3900,2007-11-08,12.489999771118164,12.6899995803833,12.260000228881836,12.65999984741211,13420000.0,-0.0023962208904636517,2.7391322375731844,0.41463448673694575,16.60900624540899,30.76916062435226,0.9579431779418517,1.5227966384170877,1.2211968829072042,1.614647478800043,17.934136761063552,0.42999935150146484,-0.568911070932181,-1.33900032043457,-2.744327128683693,0.0663264878145533,-2.0416637245591325,-0.6363369163100074,0.9972502090179827,19.65807925114566,-5.0052645635673905,0.702663404124562,11,0.6500005722045898,1.2950005531311035,1.2225005626678467,0.9600000381469727,-1.0199995040893572,3,0.01921535432475663,-1.6511594897180675,12.520000457763672,1.6956388333734151,13.119999885559082,-1.7619164396003633,13.199999809265135,0.01921535432475663
3901,2007-11-09,12.65999984741211,12.779999732971193,12.359999656677244,12.40999984741211,10868400.0,0.01361089506879365,-1.399997820175363,-1.470587575312188,22.10885181238575,29.236250949708072,0.6878317376441991,1.2299879993080403,1.0719030785648993,1.4058237939526244,15.094353561525665,0.42000007629394887,-0.6619672572660207,-1.0510002136230465,-2.431357214346203,0.3293567871001102,-1.741178713984624,-0.36082171326146906,0.5818001824731756,38.095194844710065,13.958553999539951,0.690178500361578,11,0.48000049591064453,1.1250004768371582,1.072500228881836,0.7899999618530273,-0.9899997711181641,4,0.030015807189649912,2.7391322375731844,12.489999771118164,-1.6511594897180675,12.520000457763672,1.6956388333734151,13.119999885559082,0.030015807189649912
3902,2007-11-12,12.65999984741211,12.859999656677244,12.649999618530273,12.65999984741211,7474900.0,0.0,-19.999523173755307,0.0,14.869901523431835,26.43163802176248,0.5864668876143408,1.0997126196679083,1.0885229489669257,1.3666060404571994,14.257035206715072,0.21000003814697088,-0.7091105673545695,-0.9325002193450924,-2.2411417187599927,0.37614128006980785,-1.5868209690525426,-0.2781794696376423,0.38544022227248576,39.60391365189196,21.22963858050686,0.6543207497074504,11,0.44500017166137695,1.1250004768371582,1.1225004196166992,0.6399998664855957,-1.1499996185302734,0,0.003159554686819499,-1.399997820175363,12.65999984741211,2.7391322375731844,12.489999771118164,-1.6511594897180675,12.520000457763672,0.003159554686819499
3903,2007-11-13,12.9399995803833,12.949999809265135,12.510000228881836,12.609999656677244,9466900.0,0.022116882807737825,1.5142805761276659,100.0,27.64227768348725,25.878341700909413,0.16904408924902903,0.7511107854772856,0.8168113463654745,1.0522910445234501,13.788821649799099,0.439999580383299,-0.7544919182900802,-0.5845004558563236,-1.8796165939315443,0.7106156822188971,-1.2320585248939349,0.06305761318128766,-0.6799993515014648,82.92678104559961,62.189660933418125,0.6475580690376108,11,0.1250004768371582,0.8450007438659668,0.8425004482269287,0.29000043869018555,-1.3499994277954102,1,-0.023956682843509047,-19.999523173755307,12.65999984741211,-1.399997820175363,12.65999984741211,2.7391322375731844,12.489999771118164,-0.023956682843509047
3904,2007-11-14,12.75,13.09000015258789,12.710000038146973,13.010000228881836,8711600.0,-0.014683121062178062,-1.2352937876560939,-0.7878796636129773,28.215770918799592,25.946298634376873,0.20502471909672693,0.8765783084554375,1.0162859023514734,1.2113122959883569,13.859628179575449,0.38000011444091797,-0.7732763398477065,-0.705000019073486,-2.0101882275732645,0.6001881894262926,-1.3575941233233753,-0.05240591482359669,-0.4761997795104982,59.03612242881338,35.44884782664025,0.6525941042498894,11,0.0950002670288086,1.0350003242492676,1.2924997806549072,0.6499996185302734,-0.9200000762939453,2,-0.04156860650754457,1.5142805761276659,12.9399995803833,-19.999523173755307,12.65999984741211,-1.399997820175363,12.65999984741211,-0.04156860650754457
3905,2007-11-15,12.529999732971193,12.90999984741211,12.449999809265135,12.670000076293945,6649000.0,-0.01725492290422015,-2.066664971246713,0.5384623849172804,26.25482682349633,25.864358232691124,0.34007670080041486,1.0462592355839995,1.239209173442708,1.398900105079269,14.644194965236846,0.46000003814697443,-0.8368166592375168,-0.8590002536773671,-2.2126839134137395,0.4946834060590053,-1.5358420835455533,-0.1821584238091809,-0.22355151519775518,23.287665864100624,-2.196492197341602,0.6768418298681862,11,0.2550005912780744,1.2550005912780744,1.5575001239776594,0.9149999618530256,-1.0599994659423864,3,-0.04628890152167031,-1.2352937876560939,12.75,1.5142805761276659,12.9399995803833,-19.999523173755307,12.65999984741211,-0.04628890152167031
3906,2007-11-16,12.100000381469727,12.68000030517578,11.979999542236328,12.59000015258789,15703300.0,-0.0343175866452714,1.0895542782963736,3.4999897820859975,22.972982986901485,24.771078771529595,0.6608575199028479,1.3634427401475477,1.6678399074200811,1.7938171908581673,14.64974957475754,0.7000007629394513,-0.8896338752565622,-1.172999620437622,-2.5520627088483323,0.20606346797308817,-1.8625311646429772,-0.48346807623226695,0.9899997711181641,10.810880472884735,-16.69113685562067,0.6895315442053553,11,0.5249996185302734,1.5149993896484375,2.25249981880188,1.609999656677246,-0.24000072479248225,4,-0.052066123518947904,-2.066664971246713,12.529999732971193,-1.2352937876560939,12.75,1.5142805761276659,12.9399995803833,-0.052066123518947904
3907,2007-11-19,12.210000038146973,12.369999885559082,12.0,12.0,10586600.0,0.00909088043052475,-2.5238077937884023,-0.42857170661071775,19.718296616302126,23.222684705034062,0.4421555333880143,1.1476794139859194,1.5590111365255392,1.6483800636653,15.067612726496495,0.36999988555908203,-0.8683541722702017,-0.9584999561309822,-2.3265916552615415,0.40959174299957724,-1.6425458056962619,-0.27445410656570246,0.8578001022338864,20.720754003711594,-5.308901515696171,0.6840458495652795,11,0.3249998092651367,1.4049997329711914,2.1550002098083496,1.5,-0.5,0,-0.04422604096363125,1.0895542782963736,12.100000381469727,-2.066664971246713,12.529999732971193,-1.2352937876560939,12.75,-0.04422604096363125
3908,2007-11-20,12.380000114440918,12.600000381469727,12.130000114440918,12.210000038146973,11905200.0,0.0139230201279954,-1.848487125393752,0.8095240257764497,24.745756794204752,22.57085237826868,0.17449792473656167,0.8503718617918121,1.3818653779685182,1.4461260321654592,14.753485544117362,0.4700002670288086,-0.8376104271670428,-0.6799998760223396,-1.9254716752745047,0.5654719232298255,-1.3027357756484221,-0.05726397639625702,0.66604401397705,36.03606777098082,11.881177081479827,0.622735899626083,11,0.1549997329711914,1.2049994468688965,1.9850001335144043,1.3299999237060547,-0.6599998474121112,1,-0.07027462661686501,-2.5238077937884023,12.210000038146973,1.0895542782963736,12.100000381469727,-2.066664971246713,12.529999732971193,-0.07027462661686501
3909,2007-11-21,12.420000076293945,12.640000343322756,12.25,12.25,10714700.0,0.0032310146593914624,-3.588237274063457,1.0,31.81817286180818,24.260759780090808,0.13278491351747235,0.7196811692430529,1.346320462353102,1.3715418733341718,15.405355222149876,0.3900003433227557,-0.8495159621298676,-0.5589999198913578,-1.7454302117404463,0.6274303719577308,-1.152215065815902,0.0342152260331865,0.6047231604003898,47.31186985733857,19.75624129043001,0.5932151459245439,11,0.11499977111816406,0.9499998092651367,1.9650001525878906,1.2899999618530273,-0.7899999618530273,2,-0.06682769070913896,-1.848487125393752,12.380000114440918,-2.5238077937884023,12.210000038146973,1.0895542782963736,12.100000381469727,-0.06682769070913896
3910,2007-11-23,12.510000228881836,12.539999961853027,12.270000457763672,12.489999771118164,2863100.0,0.007246389052740332,5.749994039529838,0.11764969875124819,35.10204319952044,25.704447711994664,0.051316677962633506,0.5566204584892027,1.2609458900171973,1.243936322739966,16.48690993749991,0.26999950408935547,-0.8628291081406516,-0.40449976921081543,-1.5422625272891484,0.7332629888675175,-0.973381148249981,0.16438160982835015,0.49382853392333814,75.71430128446185,44.20570956899445,0.5688813790391661,11,0.024999618530273438,0.8599996566772461,1.9075000286102295,1.1999998092651367,-1.1000003814697266,4,-0.054356538188213954,-3.588237274063457,12.420000076293945,-1.848487125393752,12.380000114440918,-2.5238077937884023,12.210000038146973,-0.054356538188213954
3911,2007-11-26,12.239999771118164,12.600000381469727,12.210000038146973,12.539999961853027,5208900.0,-0.021582770009893504,-1.1666706403134413,-14.99966622162884,32.08954719318993,27.61774167530112,0.28549796981764963,0.7451097516702188,1.5218913570653463,1.476135961684328,17.650224732621815,0.3900003433227539,-0.8201712333283631,-0.598500204086303,-1.7009810707326984,0.5039806625600924,-1.1497406374095007,-0.04725977076310528,0.7433524072756335,37.499944120675394,4.105688486730301,0.5512404333231977,11,0.2950000762939453,1.130000114440918,2.142500638961792,1.4700002670288086,-0.8499994277954084,0,-0.06290845739280726,5.749994039529838,12.510000228881836,-3.588237274063457,12.420000076293945,-1.848487125393752,12.380000114440918,-0.06290845739280726
3912,2007-11-27,12.6899995803833,12.720000267028807,12.25,12.279999732971193,8951500.0,0.03676469098692059,-1.0000040581945018,-1.3666652891379685,42.95081290593704,29.318690033351096,-0.17857827184203856,0.22721291591390091,1.0701355445301477,0.9915263195553123,18.78823895890261,0.48000049591064275,-0.7244943979226743,-0.09800038337707484,-1.124216701122693,0.9282159343685432,-0.6111085422498839,0.4151077754957342,0.2732855452873473,94.9151391717586,56.88975071251623,0.513108158872809,11,-0.1549997329711914,0.6500000953674316,1.6925008296966553,1.0200004577636719,-1.3799991607666016,1,-0.06540582751390334,-1.1666706403134413,12.239999771118164,5.749994039529838,12.510000228881836,-3.588237274063457,12.420000076293945,-0.06540582751390334
3913,2007-11-28,12.729999542236328,12.760000228881836,12.279999732971193,12.65999984741211,19065700.0,0.003152085356634693,6.384562340444234,0.17073102652611283,54.21684947341087,32.20769876164124,-0.2810553724011591,0.09771215240686892,1.0262291462467346,0.9134446549655095,19.631986739628474,0.48000049591064275,-0.6550879351649463,0.0019996166229248047,-0.8721338007365187,0.8761330339823683,-0.43506709205679783,0.43906632530264744,0.21361987176563346,94.54533159244482,49.66307068344021,0.4370667086797218,11,-0.2849998474121094,0.6100001335144043,1.7225008010864258,0.9800004959106445,-1.199999809265135,2,-0.08012565127792359,-1.0000040581945018,12.6899995803833,-1.1666706403134413,12.239999771118164,5.749994039529838,12.510000228881836,-0.08012565127792359
3914,2007-11-29,12.550000190734865,12.800000190734865,12.5,12.699999809265135,6995400.0,-0.014139776745808241,-1.4000015258789205,-2.1428610354222926,51.13637225687525,34.97231492090556,-0.14797011271545912,0.1831396491118582,1.1946694618237803,1.060315871940201,20.474595612908804,0.30000019073486506,-0.5721391607431556,-0.11199975013732733,-0.8032867095597336,0.5792872092850789,-0.45764322984853045,0.2336437295738758,0.37434682583178436,57.627129602689806,9.15950606279442,0.34564347971120307,11,-0.16000032424926935,0.6399993896484357,1.9025001525878888,1.1599998474121076,-1.570000648498537,3,-0.06613545108300578,6.384562340444234,12.729999542236328,-1.0000040581945018,12.6899995803833,-1.1666706403134413,12.239999771118164,-0.06613545108300578
3915,2007-11-30,12.630000114440918,12.729999542236328,12.289999961853027,12.68000030517578,9335000.0,0.006374495815953285,4.8667132911593605,0.33333545261497766,49.41176954575527,37.90995787188931,-0.23724173809100257,0.053093490893621365,1.1031570435806834,0.9449216045514213,21.889433145071536,0.4399995803833008,-0.5569896568292307,0.001500177383423562,-0.6211348937754178,0.6241352485422649,-0.3098173581959962,0.31281771296284333,0.2754599526391246,71.18643519865493,20.522477633954097,0.3113175355794206,11,-0.23000001907348633,0.42999982833862305,1.8500001430511475,1.0799999237060547,-1.6500005722045898,4,-0.07917656301971188,-1.4000015258789205,12.550000190734865,6.384562340444234,12.729999542236328,-1.0000040581945018,12.6899995803833,-0.07917656301971188
3916,2007-12-03,13.0,13.029999732971193,12.520000457763672,12.529999732971193,9895800.0,0.029295319256254837,-1.0816347184999713,-9.399969482538589,55.82192407179997,41.921472033611295,-0.5209326396554239,-0.35395598281491836,0.724094829579295,0.5414792513681483,22.755695203032666,0.5099992752075213,-0.5225792221056285,0.3835000514984124,-0.19736206755691477,0.9643621705537395,0.09306899197074969,0.6739311110260751,-1.0200004577636719,96.15387907160974,42.269550723020984,0.29043105952766324,12,-0.4200000762939453,0.0,1.4600000381469727,0.7100000381469727,-1.300000190734865,0,-0.1223077040452224,4.8667132911593605,12.630000114440918,-1.4000015258789205,12.550000190734865,6.384562340444234,12.729999542236328,-0.1223077040452224
3917,2007-12-04,12.630000114440918,12.949999809265135,12.600000381469727,12.899999618530273,8032600.0,-0.028461529658390883,-1.1212152738643186,-0.5744667035961639,44.850504338745296,44.15533287189358,-0.0950901743303767,-0.030407569999400863,1.0689404695906273,0.8763439839638245,23.409450352007745,0.39999961853027344,-0.4681477042132549,0.04200015068054164,-0.4701920399735027,0.554192341334586,-0.21409594464648052,0.2980962460075638,-0.6290005683898929,46.66671752929663,-3.397539539872426,0.2560960953270223,12,-0.010000228881835938,0.36999988555908203,1.8125,1.0799999237060547,-0.8900003433227539,1,-0.0981789200223655,-1.0816347184999713,13.0,4.8667132911593605,12.630000114440918,-1.4000015258789205,12.550000190734865,-0.0981789200223655
3918,2007-12-05,12.949999809265135,13.0,12.720000267028807,12.720000267028807,9353900.0,0.025336476003538166,-1.4347851326024734,-0.8518517210320894,53.18471192491358,46.52939276779418,-0.3640122675588433,-0.3834562593510089,0.7240849097602826,0.5212761739569789,23.91338552018479,0.36999988555908203,-0.345557719845182,0.37049984931945623,-0.1091258733672067,0.8501255720061192,0.13068698797612477,0.6103127106627877,-0.9284202594757058,89.18919615540212,38.59672809129068,0.23981286134333174,12,-0.3299999237060529,0.05000019073486506,1.3950002193450945,0.7600002288818377,-1.0199995040893555,2,-0.1266408813747697,-1.1212152738643186,12.630000114440918,-1.0816347184999713,13.0,4.8667132911593605,12.630000114440918,-0.1266408813747697
3919,2007-12-06,12.989999771118164,13.0,12.81999969482422,12.949999809265135,10160400.0,0.003088800188584706,4.99996821107838,0.17391322375732615,57.77027582147332,49.0480852813445,-0.35163279390969393,-0.40732334464706277,0.6591814118607111,0.4480007323360091,23.561856188449067,0.18000030517577947,-0.2141691191260069,0.38699984550476074,-0.125295073120272,0.8992947641297935,0.13085238619224349,0.643147304817278,-0.9482518176650991,94.59459807770105,38.87324953497635,0.2561474593125164,12,-0.36999988555908203,-0.02500009536743164,1.3525002002716064,0.7200002670288086,-1.4799995422363281,3,-0.11239415426265986,-1.4347851326024734,12.949999809265135,-1.1212152738643186,12.630000114440918,-1.0816347184999713,13.0,-0.11239415426265986
3920,2007-12-07,12.729999542236328,13.020000457763672,12.710000038146973,13.0,7051700.0,-0.020015414431331813,-1.000006152748125,-6.750017881410186,61.290311554229916,52.292614654793375,-0.06385933168997582,-0.1353610672072243,0.8997700316541852,0.6770272358825267,22.873434547780175,0.3100004196166992,-0.10864585901371804,0.11499962806701625,-0.3973938824166563,0.6273931385506888,-0.14119712717482003,0.3711963833088525,-0.668486553192901,41.17634959132178,-19.390361248769665,0.2561967552418366,12,-0.08999967575073242,0.19500017166137695,1.6125004291534424,0.9800004959106445,-0.6799993515014631,4,-0.13747054697007244,4.99996821107838,12.989999771118164,-1.4347851326024734,12.949999809265135,-1.1212152738643186,12.630000114440918,-0.13747054697007244
3921,2007-12-10,13.039999961853027,13.079999923706055,12.699999809265135,12.789999961853027,8053200.0,0.02435195842609117,1.3030315290581849,-0.9259243560943218,63.87959844885979,54.61803527067369,-0.2776429046500457,-0.43788367846208587,0.5725928805564084,0.33674291638875076,22.33484285455493,0.38000011444091975,-0.030541569120259737,0.4060000419616703,-0.14046781479479087,0.9524678987181314,0.1327661135834397,0.6792339703399008,-0.9591172379310446,91.66666666666666,24.983210516801464,0.27323392837823096,12,-0.3600001335144043,-0.33500003814697266,1.0975003242492676,0.6700000762939453,-0.6899995803833008,0,-0.15797549276403267,-1.000006152748125,12.729999542236328,4.99996821107838,12.989999771118164,-1.4347851326024734,12.949999809265135,-0.15797549276403267
3922,2007-12-11,12.699999809265135,13.119999885559082,12.649999618530273,13.09000015258789,6610100.0,-0.026073631409702647,1.0888909610709978,-1.5600013732910227,55.063286555002236,54.71208383529495,0.07143735953093788,-0.0998526777756279,0.8856308741445371,0.6502421550078665,22.050463514072714,0.4700002670288086,0.027950676891785875,0.06399989128112615,-0.483160972593641,0.6111607551558933,-0.20958054065625653,0.33758032321850884,-0.5791523973517894,10.638332410095577,-57.44650400018211,0.2735804319373832,12,0.005000114440919745,-0.05499982833862127,1.372500419616701,1.055000305175783,-0.569999694824217,1,-0.07874015866287354,1.3030315290581849,13.039999961853027,-1.000006152748125,12.729999542236328,4.99996821107838,12.989999771118164,-0.07874015866287354
3923,2007-12-12,12.630000114440918,12.970000267028807,12.420000076293945,12.960000038146973,9522800.0,-0.005511787076811547,2.142854807330772,0.8461529056474548,53.29153708104469,54.951546593536,0.14053964763150795,-0.05720087031495069,0.9350361997731582,0.6945018943614745,21.7129773687563,0.5500001907348615,0.12452069133430754,0.009500169754028676,-0.518633390208004,0.5376337297160614,-0.2545666102269877,0.27356694973504503,-0.44920355410882884,30.000013623922516,-39.03067348363149,0.2640667799810166,12,0.07499980926513672,-0.005000114440917969,1.3075001239776611,1.2750000953674316,-0.5,2,-0.07046716827065924,1.0888909610709978,12.699999809265135,1.3030315290581849,13.039999961853027,-1.000006152748125,12.729999542236328,-0.07046716827065924
3924,2007-12-13,12.220000267028807,12.550000190734865,12.15999984741211,12.539999961853027,10266000.0,-0.03246237875669733,1.2941186370317046,0.9696962691096201,45.86894555931377,54.5578994839314,0.5574255061624278,0.3278667624868046,1.3182857036370432,1.0813854979402127,21.990044542610057,0.4700002670288086,0.14828073424217791,-0.3739996910095229,-0.9273585758177507,0.1793591937987049,-0.6506791334136359,-0.09732024860540989,0.8999996185302752,6.250043461718237,-59.37673170689851,0.27667944240411363,12,0.4199995994567889,0.32999944686889826,1.6224999427795428,1.7150001525878924,-0.1300001144409162,3,-0.023731583921113852,2.142854807330772,12.630000114440918,1.0888909610709978,12.699999809265135,1.3030315290581849,13.039999961853027,-0.023731583921113852
3925,2007-12-14,11.949999809265135,12.390000343322756,11.93000030517578,12.25,9622900.0,-0.022094963327633388,-1.705888952778978,0.9375014901175408,45.86894555931377,53.45201298254404,0.8055346455986019,0.5820280338950088,1.5575244682184088,1.3312551393695582,21.9688370738464,0.4600000381469762,0.12155163352576892,-0.6150001525878928,-1.238791435220202,0.008791130044416562,-0.9268957939040465,-0.303104511271739,1.1508000755310075,1.6806311883667695,-64.71547837908388,0.3118956413161543,12,0.5750002861022967,0.5750002861022967,1.6375005245208758,1.9600005149841326,0.010000228881837714,4,-0.03682004915532766,1.2941186370317046,12.220000267028807,2.142854807330772,12.630000114440918,1.0888909610709978,12.699999809265135,-0.03682004915532766
3926,2007-12-17,11.470000267028807,11.920000076293945,11.449999809265135,11.920000076293945,15202300.0,-0.04016732635126674,1.0888909610710058,1.4999984105438136,32.768366452422114,52.10955321739703,1.168567429612784,1.0671214280446204,1.9895895430864208,1.7949941829223857,21.489570903143075,0.5,0.10325385565266743,-1.0634996891021746,-1.8328129365155323,-0.2941864416888169,-1.4481563128088535,-0.6788430653954958,1.583967634582521,1.197632146703655,-59.04675080533461,0.38465662370667925,12,0.8149995803833026,0.8149995803833026,1.992500066757204,2.3150000572204608,0.3699998855590838,0,0.05056668789915397,-1.705888952778978,11.949999809265135,1.2941186370317046,12.220000267028807,2.142854807330772,12.630000114440918,0.05056668789915397
3927,2007-12-18,11.670000076293945,11.770000457763672,11.270000457763672,11.529999732971193,24360500.0,0.017436774595380733,1.941166900877097,-0.31111200591701665,35.67567846216103,50.16410505486896,0.9142098227550672,0.8691538701599058,1.745247652215486,1.5842025969196563,21.075867727666793,0.5,0.08661651582450958,-0.836499881744384,-1.6872151835772637,0.014215420088495634,-1.261857532660823,-0.4111422308279451,1.2877297397766103,23.529391965236908,-31.03872624253977,0.4253576509164395,12,0.5250000953674316,0.5250000953674316,1.7925002574920654,2.1150002479553223,0.18000030517578125,1,0.058269091750660085,1.0888909610710058,11.470000267028807,-1.705888952778978,11.949999809265135,1.2941186370317046,12.220000267028807,0.058269091750660085
3928,2007-12-19,11.510000228881836,11.75,11.4399995803833,11.649999618530273,8008800.0,-0.013710355301293276,-1.2142832814490365,-0.9999931880573147,35.86956324559267,47.73069254643777,0.9481754302520784,1.012547452523517,1.843302523214696,1.733328736434009,21.333232671371334,0.3100004196166992,0.009826668311168518,-0.9529997348785404,-1.9129139856985713,0.006914515941490507,-1.4329568602885558,-0.47304260946852494,1.3127112385241695,18.749986030158443,-33.967561988866635,0.47995712541001523,12,0.684999942779541,0.684999942779541,1.934999942779541,2.2750000953674316,0.4499998092651367,2,0.053866192287583825,1.941166900877097,11.670000076293945,1.0888909610710058,11.470000267028807,-1.705888952778978,11.949999809265135,0.053866192287583825
3929,2007-12-20,11.59000015258789,11.710000038146973,11.420000076293945,11.600000381469727,7131600.0,0.006950471078646325,1.521743817690279,0.07143051771117166,35.8695632455927,44.906164956589194,0.7249359400629256,0.9140411407526834,1.7013324138198307,1.645204989898449,21.732831338364665,0.28999996185302734,-0.003171250491661226,-0.8314998149871826,-1.8679566019831526,0.20495697200878737,-1.3497282084851676,-0.3132714214891976,1.1084944340467278,28.571404242999606,-20.909007066129334,0.5182283934979849,12,0.6050000190734863,0.6050000190734863,1.8350000381469727,2.195000171661377,0.3599996566772443,3,0.046591885655191456,-1.2142832814490365,11.510000228881836,1.941166900877097,11.670000076293945,1.0888909610710058,11.470000267028807,0.046591885655191456
3930,2007-12-21,11.829999923706055,11.90999984741211,11.640000343322756,11.6899995803833,14844400.0,0.020707486450254775,-1.2500069539095064,-13.99971390425329,33.521122144483584,41.533000922769624,0.3842539618110834,0.654017200715332,1.388945557219774,1.3977558229179827,21.870888445052643,0.31999969482421875,-0.07165490477105685,-0.5575000286102298,-1.6258556439187863,0.5108555866983266,-1.0916778362645072,-0.02332222095595249,0.7542151326188886,86.15381455278516,40.81845937577981,0.534177807654278,12,0.36500024795532227,0.36500024795532227,1.4850003719329834,1.955000400543213,0.31999969482421875,4,0.021978041467339615,1.521743817690279,11.59000015258789,-1.2142832814490365,11.510000228881836,1.941166900877097,11.670000076293945,0.021978041467339615
3931,2007-12-24,11.470000267028807,11.829999923706055,11.359999656677244,11.800000190734865,3832800.0,-0.030431078529074784,1.4102615517039099,-2.3571365317675204,33.61581677378892,39.149948724857026,0.5566684553587304,1.004894105860851,1.670560049469353,1.7443049482872777,22.180052066679824,0.47000026702881037,-0.17733216732408863,-0.8789997100830096,-2.022583834054707,0.2645844138886879,-1.4507917720688592,-0.30720764809715995,1.009077621411235,31.249999999999723,-13.342052076979172,0.5717920619858491,12,0.6500000953674334,0.7249999046325701,1.8150000572204608,2.3150000572204608,0.8999996185302752,0,0.0427201185449575,-1.2500069539095064,11.829999923706055,1.521743817690279,11.59000015258789,-1.2142832814490365,11.510000228881836,0.0427201185449575
3932,2007-12-26,11.859999656677244,11.93000030517578,11.369999885559082,11.380000114440918,8529400.0,0.034001689674717284,-1.2400016784667898,-1.454544403664401,34.90303955398673,37.1067823329617,0.03909574616061384,0.5792219754416781,1.2047688342426266,1.3484151353075102,22.76371405149591,0.5600004196166974,-0.2743879540188221,-0.447500324249269,-1.5991922303400905,0.7041915818415525,-1.0233462772946798,0.12834562879614175,0.5223520373086874,87.71919844601457,46.753813475941755,0.5758459530454108,12,0.05000066757202326,0.33500051498413264,1.2600002288818377,1.7850003242492694,0.9900007247924822,2,-0.0016862988759105413,1.4102615517039099,11.470000267028807,-1.2500069539095064,11.829999923706055,1.521743817690279,11.59000015258789,-0.0016862988759105413
3933,2007-12-27,11.710000038146973,11.84000015258789,11.619999885559082,11.6899995803833,9886400.0,-0.01264752300779548,-1.7500059604701619,0.041667660078360466,32.79569492765533,35.65419892944409,0.050142329973185795,0.6839544110654323,1.299204622909043,1.494466380944063,23.509582208511453,0.2399997711181623,-0.42166271933637844,-0.5464999675750732,-1.7096945726478303,0.6166946374976838,-1.1280972701114518,0.03509733496130529,0.5833635569411779,61.403505836647795,26.09734886993723,0.5815973025363781,12,0.12000036239624023,0.4850001335144043,1.364999771118164,1.934999942779541,1.0600004196166992,3,0.011955622789639797,-1.2400016784667898,11.859999656677244,1.4102615517039099,11.470000267028807,-1.2500069539095064,11.829999923706055,0.011955622789639797
3934,2007-12-28,11.720000267028807,11.8100004196167,11.609999656677244,11.699999809265135,7503700.0,0.0008539905080493515,-1.0000000000000178,1.0,35.44668944309515,34.49617047208647,-0.042735725980618255,0.6414730883407529,1.2377692243478755,1.4802164950665304,24.436131402670096,0.2000007629394549,-0.5234095670646095,-0.494999742507936,-1.673231927773731,0.6832324427578591,-1.0841158351408335,0.09411635012496156,0.4914942770733859,63.15792996023015,27.41311131166561,0.5891160926328977,12,-0.11999988555908025,0.47499990463257014,1.339999437332155,1.9249997138977069,0.9099998474121112,4,0.020477795703925272,-1.7500059604701619,11.710000038146973,-1.2400016784667898,11.859999656677244,1.4102615517039099,11.470000267028807,0.020477795703925272
3935,2007-12-31,11.630000114440918,11.729999542236328,11.380000114440918,11.65999984741211,8992000.0,-0.00767919373185344,3.1176615785074357,-1.4999523173755485,28.307681924486545,34.000538857871405,-0.003242033751423179,0.6879879979699588,1.283576911732748,1.561089378568079,25.078776901584586,0.34999942779541016,-0.6253556435112113,-0.5349998950958259,-1.7239045153748336,0.6539047251831818,-1.1294522052353297,0.05945241504367793,0.5061749027541929,47.368447470172924,17.924997575756137,0.5944523101395043,12,-0.029999732971191406,0.565000057220459,1.3224997520446777,2.0149998664855957,0.6099996566772461,0,0.027515020780341626,-1.0000000000000178,11.720000267028807,-1.7500059604701619,11.710000038146973,-1.2400016784667898,11.859999656677244,0.027515020780341626
3936,2008-01-02,11.40999984741211,11.850000381469727,11.350000381469727,11.649999618530273,7282100.0,-0.018916617787100076,-1.777787785507277,8.000063578853673,29.392960051382673,33.30245903445159,0.23171995075223606,0.82506327077542,1.437541533146538,1.7616488138672128,26.55143706868417,0.5,-0.6792736036386415,-0.6755001544952393,-1.8417350020233023,0.4907346930328238,-1.2586175782592708,-0.09238273073120773,0.6568812050284869,10.344736868067395,-20.59022327553412,0.5831174237640312,1,0.23000049591064453,0.7850003242492676,1.5425000190734863,2.2350001335144043,0.9200000762939453,2,0.06485537081632842,3.1176615785074357,11.630000114440918,-1.0000000000000178,11.720000267028807,-1.7500059604701619,11.710000038146973,0.06485537081632842
3937,2008-01-03,11.390000343322756,11.520000457763672,11.300000190734865,11.470000267028807,7131300.0,-0.0017528049392472322,1.4444432670707217,0.33333333333331855,29.870120621300657,32.63585429841914,0.23224797547035614,0.7877924786689743,1.3937800305170267,1.7727514889268772,28.13675363278472,0.22000026702880682,-0.7188311693416889,-0.6334996700286855,-1.8096532671382501,0.5426539270808792,-1.2215764685834678,-0.045422871473903115,0.6131302615436862,16.36365843212534,-14.082755332927903,0.5880767985547823,1,0.22499990463256658,0.8049998283386213,1.56249952316284,2.254999637603758,1.0199995040893537,3,0.08604034352034406,-1.777787785507277,11.40999984741211,3.1176615785074357,11.630000114440918,-1.0000000000000178,11.720000267028807,0.08604034352034406
3938,2008-01-04,11.3100004196167,11.390000343322756,11.130000114440918,11.279999732971193,9459400.0,-0.007023698094351327,1.7368368217637582,-0.37500894070523727,33.4545367532465,32.36751802149179,0.3139048991553537,0.7785444888327824,1.3997152472914873,1.8439377509239279,30.07618707687138,0.2600002288818377,-0.6678342835723363,-0.631499624252319,-1.763526404435785,0.500527155931147,-1.197513014344052,-0.06548623416058597,0.6344797734815213,25.000033113679258,-8.155640942129104,0.5660133900917331,1,0.2199997901916504,0.8149995803833008,1.6274993419647217,2.3349995613098145,1.2100000381469727,4,0.136162679462148,1.4444432670707217,11.390000343322756,-1.777787785507277,11.40999984741211,3.1176615785074357,11.630000114440918,0.136162679462148
3939,2008-01-07,11.529999732971193,11.640000343322756,11.300000190734865,11.399999618530273,8261300.0,0.019451751122211647,-1.0606134167945682,4.333237968084746,42.22221201828803,33.33430578524784,0.09442977455179857,0.46752779753918716,1.1231219315741452,1.616474258242496,31.766109387275655,0.3400001525878906,-0.6349196935356982,-0.33850030899047745,-1.3696420185591158,0.6926414005781609,-0.8540711637747975,0.17707054579384263,0.33303245226129796,55.55548196960189,17.657580466443385,0.5155708547843194,1,4.7683715642676816e-07,0.5950002670288068,1.3624999523162824,2.1150002479553205,1.0600004196166974,0,0.10754559874330027,1.7368368217637582,11.3100004196167,1.4444432670707217,11.390000343322756,-1.777787785507277,11.40999984741211,0.10754559874330027
3940,2008-01-08,10.979999542236328,11.5600004196167,10.960000038146973,11.5600004196167,9577300.0,-0.04770166552234034,1.068963702881572,-4.461541283057563,41.15521390038333,34.17201657709166,0.5712507158503399,0.9272402749453619,1.6167073176310467,2.1576523235692253,33.46883190341994,0.6000003814697266,-0.6039634713474484,-0.8010004997253422,-1.8212769915385199,0.21927599208783555,-1.311138745631931,-0.2908622538187533,0.8097294359170064,2.247134424093447,-38.62863775204702,0.5101382459065888,1,0.46500062942504883,1.0600004196166992,1.8100001811981201,2.6650004386901855,1.5900001525878924,1,0.15027328242206184,-1.0606134167945682,11.529999732971193,1.7368368217637582,11.3100004196167,1.4444432670707217,11.390000343322756,0.15027328242206184
3941,2008-01-09,10.979999542236328,11.25,10.760000228881836,10.970000267028807,13319500.0,0.0,-1.279072140026215,-0.017240103588608315,36.575853539247994,34.35788479767624,0.5525400573970085,0.8063386271586026,1.560418877504512,2.1514550507025234,35.59139252552775,0.48999977111816406,-0.5790783933616357,-0.6980004787445075,-1.5911227942468376,0.19512183675782246,-1.1445616364956734,-0.25143932099334165,0.7101619631162421,24.999918720949463,-17.32359860395439,0.4465611577511654,1,0.3250007629394531,0.9600005149841309,1.7500004768371582,2.6650004386901855,1.830000877380371,2,0.11475412399017348,1.068963702881572,10.979999542236328,-1.0606134167945682,11.529999732971193,1.7368368217637582,11.3100004196167,0.11475412399017348
3942,2008-01-10,11.699999809265135,11.789999961853027,10.84000015258789,10.920000076293944,15810800.0,0.06557379754518289,-1.021277092225428,78.00562708629992,53.03513880539577,36.606711895202956,-0.21517044339814184,0.007989226573430486,0.7932703794519202,1.4328941230522094,37.05682191723182,0.9499998092651367,-0.5472506862770619,0.07199978828429998,-0.68122778032828,0.82522735689688,-0.30461399602199,0.44861357259059,-0.939999580383299,91.26211884266482,44.05828413377765,0.37661378430628967,1,-0.3949995040893537,0.24000024795532404,1.0900001525878924,1.9450001716613787,1.050000190734865,3,0.05384616450523594,-1.279072140026215,10.979999542236328,1.068963702881572,10.979999542236328,-1.0606134167945682,11.529999732971193,0.05384616450523594
3943,2008-01-11,11.739999771118164,11.920000076293945,11.420000076293945,11.619999885559082,13578800.0,0.0034188002141122276,1.0833311809456068,0.15384605979540011,52.42717967172599,38.4934330317175,-0.2799021230631329,-0.10762398327210931,0.6982001573987819,1.3992111986099882,37.84632913899677,0.5,-0.48662582716413993,0.15649976730346715,-0.4353493660763643,0.7483489006832986,-0.13942479938644858,0.4524243339933829,-0.9799995422363281,84.48273027127105,33.47942586091878,0.2959245666899161,1,-0.39999961853027344,0.20000028610229492,1.070000171661377,1.9050002098083496,0.8699998855590803,4,0.05706985428928446,-1.021277092225428,11.699999809265135,-1.279072140026215,10.979999542236328,1.068963702881572,10.979999542236328,0.05706985428928446
3944,2008-01-14,11.93000030517578,11.979999542236328,11.729999542236328,11.75,10528600.0,0.016184032177329444,-1.2727146622277707,1.5000039736467599,51.644743652887506,41.08643989042871,-0.48833515154989904,-0.33778285299336197,0.4561360452722365,1.2178143731489453,38.001867610158655,0.25,-0.4533411706099173,0.3610002994537336,-0.17694520925600266,0.8989458081634698,0.09202754509886546,0.6299730538086017,-1.1236000823974592,95.9016995736603,47.30631970862713,0.26897275435486767,1,-0.5600004196166974,0.00999975204467951,0.8799996376037615,1.7149996757507342,0.5,0,0.0494551665964269,1.0833311809456068,11.739999771118164,-1.021277092225428,11.699999809265135,-1.279072140026215,10.979999542236328,0.0494551665964269
3945,2008-01-15,11.510000228881836,11.869999885559082,11.489999771118164,11.760000228881836,8960300.0,-0.035205370121552115,-1.6206821709505144,-1.3888865341414964,50.64516079413401,43.447795528512195,-0.09738859907176334,0.0501337940833686,0.8364942729078813,1.639113401830091,37.86168420141184,0.4400005340576154,-0.40700404965952686,-0.03699979782104457,-0.5444642173049381,0.47046462166284897,-0.29073200756299045,0.2167324119209013,-0.6331840469360355,61.475444435932594,10.244563420734522,0.2537322097419464,1,-0.1400003433227539,0.42999982833862305,1.2824995517730713,2.1349997520446777,0.8000001907348633,1,0.093831442417875,-1.2727146622277707,11.93000030517578,1.0833311809456068,11.739999771118164,-1.021277092225428,11.699999809265135,0.093831442417875
3946,2008-01-16,12.050000190734865,12.260000228881836,11.670000076293945,11.710000038146973,13104900.0,0.04691572120893772,-1.8095240257764498,-1.3600006103515696,52.92308513934801,46.00923603051745,-0.6001718404402379,-0.46819047033690886,0.26424426888174857,1.0997335409814077,36.519376750808206,0.75,-0.36422360732766457,0.47400016784668075,-0.0791688569362119,1.0271691926295734,0.19741565545523443,0.7505846802381271,-1.1069930071716332,85.21126571379844,37.001554165368034,0.27658451239144616,1,-0.5399999618530291,-0.11000013351440607,0.7324995994567853,1.5949997901916486,1.0,2,0.043153485133483827,-1.6206821709505144,11.510000228881836,-1.2727146622277707,11.93000030517578,1.0833311809456068,11.739999771118164,0.043153485133483827
3947,2008-01-17,12.350000381469727,12.710000038146973,12.170000076293945,12.359999656677244,18613800.0,0.024896280994711528,-1.9189196155402566,-0.029409619764605467,59.41176817078847,48.89337285468878,-0.8377764476369141,-0.753254436850991,-0.06389534599224156,0.8024235833962639,34.81777724992456,0.6599998474121076,-0.27984612146510734,0.7400003433227536,0.08778123553222983,1.3922194511132773,0.4138907894274908,1.0661098972180163,-1.3016337542810064,72.0930490447362,24.49672608281964,0.3261095538952619,1,-0.6150002479553223,-0.4100003242492676,0.3424994945526123,1.294999599456787,0.8599996566772461,3,0.03724696550108364,-1.8095240257764498,12.050000190734865,-1.6206821709505144,11.510000228881836,-1.2727146622277707,11.93000030517578,0.03724696550108364
3948,2008-01-18,12.130000114440918,12.68000030517578,12.079999923706055,12.40999984741211,18069200.0,-0.017813786253715658,-2.1578957935446215,28.002002861235304,55.67866728659892,50.38853455116777,-0.546720440876312,-0.5106026184678463,0.12740793183353816,1.0245007898726115,32.9519914756612,0.6000003814697248,-0.1865518858278108,0.4890000820159912,-0.20104667555788502,1.1790468395898674,0.14397670322905398,0.8340234608029284,-0.9154701461563732,52.45903305262484,6.548961010899937,0.34502337878693784,1,-0.39499998092651367,-0.2649998664855957,0.5449998378753662,1.5149998664855957,0.869999885559082,4,0.05111293319947818,-1.9189196155402566,12.350000381469727,-1.8095240257764498,12.050000190734865,-1.6206821709505144,11.510000228881836,0.05111293319947818
3949,2008-01-22,12.130000114440918,12.630000114440918,11.529999732971193,11.529999732971193,19932100.0,0.0,-2.666665607029227,-2.142860548840086,57.10227180364715,52.16042987375264,-0.505856103828858,-0.49336814006384344,0.11746200709131394,1.0278761854992275,31.163956606248078,1.1000003814697248,-0.08867200077203918,0.46200008392333913,-0.26111039039244943,1.1851105582391277,0.10044484676544485,0.8235553210812334,-0.7659231391701304,52.45903305262484,6.455284411586277,0.3615552371578944,1,-0.39499998092651367,-0.39499998092651367,0.5349998474121094,1.5149998664855957,0.5900001525878888,1,0.03957127268819072,-2.1578957935446215,12.130000114440918,-1.9189196155402566,12.350000381469727,-1.8095240257764498,12.050000190734865,0.03957127268819072
3950,2008-01-23,12.09000015258789,12.210000038146973,11.5,11.800000190734865,15968000.0,-0.0032976060573491894,1.6792467768490944,0.48333296246022234,60.17964482200554,54.78307334961459,-0.32614147253143067,-0.45628484779880196,0.14781333749698966,1.0665824002290805,30.110020454575416,0.7100000381469727,0.00046245451828497153,0.40900011062622,-0.33540805874735646,1.1534082799997964,0.036796025939430876,0.7812041953130091,-0.5913308710294842,48.76034165184268,-1.681574898259143,0.37220408468678845,1,-0.315000057220459,-0.35500001907348633,0.5049996376037598,1.554999828338623,0.5,2,0.028122427485256063,-2.666665607029227,12.130000114440918,-2.1578957935446215,12.130000114440918,-1.9189196155402566,12.350000381469727,0.028122427485256063
3951,2008-01-24,11.960000038146973,12.279999732971193,11.779999732971193,12.170000076293945,9997400.0,-0.010752697502083297,1.3255849026474291,-0.724138157829836,58.26086331555719,55.36370940629919,-0.0475048537134537,-0.3032402515355468,0.26097482487745793,1.1970744454336248,28.47198542414568,0.5,0.04479086752067474,0.2545000076293942,-0.492916150183353,1.0019161654421413,-0.11920807127697941,0.6282080865357678,-0.46000003814697266,38.01653087973694,-16.04470691714286,0.37370807890637325,1,0.10500001907348633,-0.22499990463256836,0.565000057220459,1.6600003242492676,0.6899995803833008,3,0.02926424584894516,1.6792467768490944,12.09000015258789,-2.666665607029227,12.130000114440918,-2.1578957935446215,12.130000114440918,0.02926424584894516
3952,2008-01-25,11.84000015258789,12.100000381469727,11.760000228881836,12.050000190734865,9533200.0,-0.010033435215412778,1.1935464023454203,1.0000000000000084,57.59311780662604,55.9377025323992,0.10554132165812646,-0.19480316119522634,0.36239449820863534,1.3146380561511464,27.14449367337941,0.3400001525878906,0.13811246466294236,0.13550009727478063,-0.6110987855057228,0.8820989800552841,-0.2377993441154711,0.5087995386650324,-0.3400001525878906,28.81356480134489,-27.728910904459205,0.3732994413902521,1,0.25999975204467773,-0.10500001907348633,0.44499969482421875,1.5399999618530273,0.9099998474121094,4,0.10219594785076946,1.3255849026474291,11.960000038146973,1.6792467768490944,12.09000015258789,-2.666665607029227,12.130000114440918,0.10219594785076946
3953,2008-01-28,11.850000381469727,12.050000190734865,11.729999542236328,11.949999809265135,8928900.0,0.0008446139149458354,1.1333363003181958,0.47618766490614145,54.878056226632424,56.29695948503752,0.12604006362388986,-0.20424909604795793,0.3245205676065517,1.296327126527487,25.76748189170942,0.32000064849853693,0.2540254606997401,0.13850030899047816,-0.6109355597165589,0.8879361776975152,-0.23621762536304125,0.5132182433439976,-0.22900037765503,30.97348194897252,-24.632455724427558,0.3747179343535189,1,0.2499995231628418,-0.11500024795532227,0.3449997901916504,1.440000057220459,0.9399995803833008,0,0.1147678998225119,1.1935464023454203,11.84000015258789,1.3255849026474291,11.960000038146973,1.6792467768490944,12.09000015258789,0.1147678998225119
3954,2008-01-29,11.960000038146973,12.050000190734865,11.880000114440918,11.949999809265135,9321800.0,0.009282671150733224,-1.266673448367965,-0.10000286103933975,67.25352313683511,58.14233307867098,0.023181131216896134,-0.3113075730089463,0.193475910963965,1.1801687456061671,24.297528299596685,0.1999998092651385,0.27071671759201266,0.2364999771118157,-0.5211497213247487,0.9941496755483801,-0.14232487210646738,0.6153248263300988,-0.23010003089904885,58.974384054559835,-3.2414143042017542,0.3788248492182823,1,0.14499998092651367,-0.22499990463256836,0.2350001335144043,1.330000400543213,0.7200002670288068,1,0.0869565182722325,1.1333363003181958,11.850000381469727,1.1935464023454203,11.84000015258789,1.3255849026474291,11.960000038146973,0.0869565182722325
3955,2008-01-30,11.949999809265135,12.170000076293945,11.899999618530273,11.93000030517578,9951300.0,-0.0008361395359482993,-5.749937415809662,1.9999046347507414,67.01754057213068,59.708383682313496,0.11416458380464967,-0.2910256036771717,0.18897338528725882,1.181813858882176,22.221205349752594,0.2700004577636719,0.2889327505607273,0.21049976348876775,-0.5523338690627195,0.973333396040255,-0.1709170527869759,0.5919165797645114,-0.22000026702880682,40.00003467905357,-25.811147495675655,0.3814168162757438,1,0.15500020980835139,-0.21499967575073065,0.245000362396242,1.3400006294250506,0.4000005722045916,2,0.064435185778553,-1.266673448367965,11.960000038146973,1.1333363003181958,11.850000381469727,1.1935464023454203,11.84000015258789,0.064435185778553
3956,2008-01-31,12.149999618530273,12.289999961853027,11.800000190734865,11.90999984741211,12373000.0,0.016736385979694735,-1.1304380276317405,12.000286109389156,59.656644631204486,59.73559217791528,-0.07840354358479296,-0.4561299806948558,-0.009641893494720222,0.9748564354176175,20.41925081032259,0.4899997711181623,0.30259486832701654,0.37349958419799734,-0.3938137742110843,1.140812942607079,-0.010157095006544381,0.757156263402539,0.5600004196166992,74.99995742528563,11.895579794418765,0.38365667920454083,1,-0.05999946594238281,-0.41499948501586914,0.045000553131103516,1.140000820159912,0.18000030517578125,3,0.036214036861907495,-5.749937415809662,11.949999809265135,-1.266673448367965,11.960000038146973,1.1333363003181958,11.850000381469727,0.036214036861907495
3957,2008-02-01,12.369999885559082,12.420000076293945,12.130000114440918,12.15999984741211,9179500.0,0.018107018430953747,-1.148151811101496,0.8750009934116937,62.549797163827115,60.49905105316286,-0.3299682238484287,-0.631314537961094,-0.2292188219498481,0.7497458952759075,18.4040808785293,0.28999996185302734,0.3607762737396385,0.5444998741149902,-0.243768929834987,1.3327686780649675,0.15036547214000073,0.9386342760899797,0.32180015563964837,92.75360115435967,31.016954065442548,0.39413440197498895,2,-0.30499982833862305,-0.6349997520446777,-0.21249961853027344,0.9200005531311035,0.1900005340576172,4,0.02263538686835931,-1.1304380276317405,12.149999618530273,-5.749937415809662,11.949999809265135,-1.266673448367965,11.960000038146973,0.02263538686835931
3958,2008-02-04,12.850000381469727,13.050000190734865,12.43000030517578,12.43000030517578,21758100.0,0.03880359744150064,-1.9523798711177434,2.0000000000000084,66.42856607631983,61.535305972348716,-0.7790182258844922,-1.0435288350153638,-0.708690052309171,0.26226494249933907,16.451955006118357,0.680000305175783,0.3856991156991949,0.9475003719329838,0.07490258136838612,1.8200981624975814,0.5112014766506849,1.3837992672152826,-1.0500001907348615,84.00001525878892,25.486817884168374,0.43629889528229854,2,-0.5750002861022949,-0.945000171661377,-0.7975001335144043,0.4099998474121094,-0.10000038146972656,0,-0.007782130622652095,-1.148151811101496,12.369999885559082,-1.1304380276317405,12.149999618530273,-5.749937415809662,11.949999809265135,-0.007782130622652095
3959,2008-02-05,12.770000457763672,13.020000457763672,12.420000076293945,12.970000267028807,24436700.0,-0.006225674811762505,3.0,-0.4761899355588695,75.60975042430732,63.24976215038225,-0.6690442514928101,-0.9126605931627818,-0.6303690724598301,0.3398317635266661,15.399798982423585,0.6000003814697266,0.35935113425112775,0.805500411987305,-0.12962674246532835,1.7406275664399384,0.33793683476098835,1.2730639892136217,-0.9450002670288065,77.60002136230455,18.657592658783656,0.4675635772263166,2,-0.38000059127807617,-0.8650002479553223,-0.757500171661377,0.48999977111816406,0.08999919891357244,1,0.0015661318224304832,-1.9523798711177434,12.850000381469727,-1.148151811101496,12.369999885559082,-1.1304380276317405,12.149999618530273,0.0015661318224304832
3960,2008-02-06,12.630000114440918,12.9399995803833,12.5600004196167,12.880000114440918,12729600.0,-0.010963221480359442,1.0540554473003207,1.2500011920940435,64.07765866630119,63.89607274490936,-0.496613749702421,-0.6774410287362844,-0.4966105232182194,0.47608119746713484,13.649922720372542,0.37999916076660156,0.36037670215073625,0.5830000400543209,-0.27431796662426144,1.4403180467329033,0.15434103671502974,1.0116590433936121,-0.7804999237060528,66.39999389648423,10.335069350990686,0.42865900333929147,2,-0.24000024795532227,-0.7249999046325684,-0.7324998378753662,0.5999999046325684,0.0,2,0.0039588432527164485,3.0,12.770000457763672,-1.9523798711177434,12.850000381469727,-1.148151811101496,12.369999885559082,0.0039588432527164485
3961,2008-02-07,12.239999771118164,12.600000381469727,12.050000190734865,12.399999618530273,20642300.0,-0.030878886760803304,-1.037041484908966,0.6399993896484375,47.441848086442754,62.768153887111204,-0.07008919932437685,-0.19837546128949057,-0.10880825085846624,0.854755560603941,11.002292902280626,0.5799999237060529,0.34693436374402964,0.1299996852874763,-0.5674544822651111,0.8274538528400637,-0.21872739848881828,0.4787267690637709,-0.3664895803832984,18.9999580383299,-33.59015288667978,0.3487270837762939,2,0.15000009536743164,-0.33499956130981445,-0.3424994945526123,0.7750005722045898,-0.03999996185302912,3,0.008986978137950796,1.0540554473003207,12.630000114440918,3.0,12.770000457763672,-1.9523798711177434,12.850000381469727,0.008986978137950796
3962,2008-02-08,12.329999923706055,12.470000267028807,12.100000381469727,12.100000381469727,8387500.0,0.007352953780298099,-2.2173967127195375,-1.4374985098824595,54.95048686928296,62.776201736294595,-0.0930595599410573,-0.2516603524168737,-0.21451304258036608,0.7549554862767991,10.010084083030083,0.36999988555908025,0.32745569320286805,0.18849983215332067,-0.4875655173654678,0.8645651816721092,-0.1495328426060727,0.526532506912714,-0.4329599329711886,27.999973297118963,-23.590239954957894,0.3380326747593942,2,0.09500026702881037,-0.4249997138977051,-0.41249966621398926,0.6850004196166992,0.2700004577636719,4,0.0,-1.037041484908966,12.239999771118164,1.0540554473003207,12.630000114440918,3.0,12.770000457763672,0.0
3963,2008-02-11,12.40999984741211,12.4399995803833,12.260000228881836,12.350000381469727,4338700.0,0.00648823391736153,2.0000158947134183,0.2608677624268157,56.6666560702921,61.59988317334538,-0.0952906424254163,-0.29396357612926494,-0.3109013105700775,0.6642439750644726,9.335762197742095,0.17999935150146484,0.32753779178277576,0.23499975204467738,-0.4234674155611664,0.8934669196505212,-0.09423383175824362,0.5642333358475984,-0.4899006526772425,37.11335645091664,-13.773472768202552,0.32923358380292156,2,0.015000343322755683,-0.5049996376037598,-0.5049996376037598,0.6050004959106445,0.13000011444091797,0,0.01208707284842303,-2.2173967127195375,12.329999923706055,-1.037041484908966,12.239999771118164,1.0540554473003207,12.630000114440918,0.01208707284842303
3964,2008-02-12,12.520000457763672,12.649999618530273,12.329999923706055,12.5,10034000.0,0.008863868791626262,1.2857220708446866,0.33334392980894556,59.907832076125096,60.809915562678086,-0.13131009197257804,-0.37681607057929867,-0.4305471357683164,0.5413482627365767,8.972625232916641,0.31999969482421875,0.3448431673028054,0.31550035476684535,-0.3495830424932649,0.9805837520269556,-0.01704134386320888,0.6480420533968996,-0.5773032431088048,52.80905498311236,1.5849457744370383,0.33254169863005467,2,-0.09500026702880682,-0.6150002479553223,-0.6925003528594971,0.39499950408935547,-0.0900001525878924,1,0.018370569794484704,2.0000158947134183,12.40999984741211,-2.2173967127195375,12.329999923706055,-1.037041484908966,12.239999771118164,0.018370569794484704
3965,2008-02-13,12.59000015258789,12.670000076293945,12.479999542236328,12.479999542236328,7116500.0,0.005591029733614139,-2.454535996670828,5.499904634751097,64.92890159851062,61.39572189237877,-0.1128454948786235,-0.38130608782226005,-0.5121565375339046,0.45841026206824864,8.103136265699792,0.1900005340576172,0.3807828307884247,0.3315000534057617,-0.2683342862785043,0.9313343930900277,0.03158288356362782,0.6314172232478956,-0.6251568784114241,87.09678411732038,32.78915552668169,0.2999171698421331,2,-0.03999996185302557,-0.684999942779541,-0.7625000476837158,0.3249998092651367,0.26000022888183594,2,0.021445552090311626,1.2857220708446866,12.520000457763672,2.0000158947134183,12.40999984741211,-2.2173967127195375,12.329999923706055,0.021445552090311626
3966,2008-02-14,12.56999969482422,12.720000267028807,12.539999961853027,12.579999923706055,7478000.0,-0.0015885986911253758,-4.142888283378696,-0.09091066722151249,68.15917329335183,62.01898590677041,-0.030176042943990566,-0.33766329420339325,-0.5161655879029201,0.46442639958368126,8.285884109229604,0.18000030517577947,0.37131281874405886,0.28549962043762456,-0.32132050874420237,0.8923197496194515,-0.017910444153288907,0.588909685028538,-0.5834532823165866,75.8063548561264,17.519022750443916,0.3034100645909136,2,-0.01999950408935547,-0.6649994850158709,-0.8274996280670184,0.11000013351440252,0.4000005722045863,3,0.004773303188018607,-2.454535996670828,12.59000015258789,1.2857220708446866,12.520000457763672,2.0000158947134183,12.40999984741211,0.004773303188018607
3967,2008-02-15,12.8100004196167,12.829999923706055,12.5,12.550000190734865,10387100.0,0.01909313688299452,1.200005086275956,-25.999427808511022,71.42854710017357,62.57453935386527,-0.2248437416342668,-0.5706948129385001,-0.7659539883666469,0.20594680741006854,8.642747677079795,0.3299999237060547,0.3726919433058953,0.5025003433227546,-0.1480663731006846,1.1530670597461938,0.17721698511103412,0.8277837015344751,-0.8021849315445202,96.49131319350565,33.31351893309587,0.32528335821171994,2,-0.27500009536743164,-0.8650002479553223,-1.187500238418579,-0.3600001335144043,-0.07000064849853516,4,-0.04761909370568285,-4.142888283378696,12.56999969482422,-2.454535996670828,12.59000015258789,1.2857220708446866,12.520000457763672,-0.04761909370568285
3968,2008-02-19,12.75,13.0,12.710000038146973,13.0,5533300.0,-0.004683873352948287,1.3199996948242188,-0.9615376150827194,68.03650084807208,61.733067178728014,-0.2017346804212039,-0.48682368361279416,-0.7269563801223793,0.24549481319987265,9.364410943412775,0.28999996185302734,0.3940159398177858,0.4114999294280999,-0.2621321664095948,1.0851320252657946,0.07468388150925342,0.7483159773469463,-0.7213408178745677,62.686571413117434,-0.9806699521195696,0.3368160479188472,2,-0.22499990463256836,-0.5149998664855957,-1.1274998188018799,-0.3599996566772461,0.07999992370605469,1,-0.011764675963158666,1.200005086275956,12.8100004196167,-4.142888283378696,12.56999969482422,-2.454535996670828,12.59000015258789,-0.011764675963158666
3969,2008-02-20,12.609999656677244,12.729999542236328,12.359999656677244,12.670000076293945,6074700.0,-0.010980419084137716,3.1111246509804533,0.24000167846680398,64.22411312533399,61.749339896398325,-0.09701993185750624,-0.3257189589662488,-0.611308212480095,0.36402101058445346,9.162367809705316,0.3900003433227557,0.38697155354616797,0.24749960899352885,-0.42905136051036763,0.9240505784974253,-0.09077587575841939,0.5857750937454771,-0.5609136543796236,39.0624790452532,-26.458439029747552,0.338275484751948,2,-0.08499956130981268,-0.33999967575073065,-0.9699995517730695,-0.2199993133544904,0.0,2,-0.005551125831089965,1.3199996948242188,12.75,1.200005086275956,12.8100004196167,-4.142888283378696,12.56999969482422,-0.005551125831089965
3970,2008-02-21,12.43000030517578,12.6899995803833,12.390000343322756,12.68000030517578,8861600.0,-0.014274334369719921,1.2222285015929555,4.166637526821779,56.086963372320554,62.709908261495855,0.05769300141638034,-0.12536937507591084,-0.4498728670946548,0.5257523163076083,8.89356548032051,0.2999992370605451,0.31981753812632085,0.05050024986266877,-0.6142032225844396,0.7152037223097771,-0.2818514863608854,0.38285198608622295,-0.36089601910941305,10.937595460512659,-51.17903802143271,0.33235173622355413,2,0.11999988555908381,-0.1600003242492658,-0.775000333786009,-0.03999996185302557,0.43999958038330256,3,0.0,3.1111246509804533,12.609999656677244,1.3199996948242188,12.75,1.200005086275956,12.8100004196167,0.0
3971,2008-02-22,12.3100004196167,12.529999732971193,12.140000343322756,12.460000038146973,6465800.0,-0.009654053307554089,1.6896601619278426,0.5999984741210938,48.63637742915724,62.00834054592633,0.21083864370304362,0.023395606302683447,-0.360207915465816,0.6261218916011586,8.703963233019218,0.3899993896484375,0.22934322966078824,-0.08699965476989746,-0.723010375707922,0.5490110661681271,-0.40500501523890975,0.23100570569911483,-0.22127821545696236,19.767458623270606,-36.88449131688491,0.3180053604690119,2,0.25999975204467773,-0.03500032424926758,-0.6550004482269287,0.04499959945678711,1.2899999618530273,4,0.04386677038552378,1.2222285015929555,12.43000030517578,3.1111246509804533,12.609999656677244,1.3199996948242188,12.75,0.04386677038552378
3972,2008-02-25,13.050000190734865,13.130000114440918,12.4399995803833,12.579999923706055,11793000.0,0.06011370803358651,1.1904774879920315,-3.133343082028927,54.06503355884229,61.71927137798747,-0.4652103867926378,-0.6548822325182488,-1.1116083010518754,-0.13211883450166617,8.788410940034302,0.8199996948242188,0.2060817855864716,0.5925001144409201,-0.050580630412326855,1.235580859294167,0.2709597420142966,0.9140404868675436,-0.9420524268436257,91.91919775742005,37.12683849622707,0.3215403724266231,2,-0.4149999618530291,-0.7350001335144061,-1.3250000476837176,-0.7350001335144061,0.5399999618530256,0,-0.006130262263356556,1.6896601619278426,12.3100004196167,1.2222285015929555,12.43000030517578,3.1111246509804533,12.609999656677244,-0.006130262263356556
3973,2008-02-26,13.210000038146973,13.270000457763672,12.899999618530273,13.0,11648000.0,0.012260524526712446,1.2424233666925795,0.4468083379495185,58.66140268868377,61.580779223827314,-0.5585318622261148,-0.7460189950797904,-1.2791279620607163,-0.3057823193301168,8.910341326501591,0.37000083923339844,0.26127652165013693,0.684499979019165,0.024500557811455437,1.3444994002268746,0.35450026841530935,1.0144996896230207,-1.069999694824217,94.69022889025234,41.01556862589604,0.32999971060385497,2,-0.5049996376037598,-0.8249998092651367,-1.372499942779541,-1.114999771118164,0.3100004196166992,1,-0.035579126848718556,1.1904774879920315,13.050000190734865,1.6896601619278426,12.3100004196167,1.2222285015929555,12.43000030517578,-0.035579126848718556
3974,2008-02-27,13.0,13.170000076293945,12.979999542236328,13.15999984741211,5144700.0,-0.01589705053297108,1.1111134658585173,-0.7619038968942012,57.088116165500765,60.70958084238177,-0.3053995618345269,-0.47865052613103565,-1.0660254558361917,-0.11128478472033088,9.03886098256327,0.23000049591064453,0.29046096915696573,0.4224999427795417,-0.21333788743879012,1.0583377729978736,0.1045810276703758,0.7404188578887076,-0.7921996498107902,76.10615660005854,23.048049711147115,0.3179189151091657,2,-0.2949995994567871,-0.6149997711181641,-1.1999998092651367,-0.9649996757507324,1.1099996566772443,2,-0.013076928945688127,1.2424233666925795,13.210000038146973,1.1904774879920315,13.050000190734865,1.6896601619278426,12.3100004196167,-0.013076928945688127
3975,2008-02-28,12.720000267028807,13.0,12.640000343322756,12.93000030517578,6284200.0,-0.021538440997784125,1.05714425846248,1.3125014901175405,59.600006256101096,59.75856228268726,-0.005609997802100253,-0.14546456718054834,-0.7774086565228409,0.1512672003064246,9.184572536602909,0.3599996566772443,0.3052103441447507,0.10400018692016388,-0.46117905962830363,0.6691794334686314,-0.17858943635406987,0.38658981019439764,-0.4484679103851299,51.32742167844951,-5.789354891432794,0.2825896232742337,2,-0.014999866485593927,-0.3350000381469709,-0.9850001335144025,-0.7049999237060529,1.0199995040893572,3,-0.008647846544209026,1.1111134658585173,13.0,1.2424233666925795,13.210000038146973,1.1904774879920315,13.050000190734865,-0.008647846544209026
3976,2008-02-29,12.59000015258789,12.729999542236328,12.4399995803833,12.630000114440918,7626300.0,-0.010220134568541317,1.4166782565158131,0.1904759742235503,55.118112896976186,57.946291815665326,0.142512219079169,0.02022645831438119,-0.6246502358162971,0.2574576564941875,9.492044877942849,0.28999996185302734,0.3009218980716497,-0.04799995422363246,-0.5693586146897704,0.47335870624250553,-0.30867928445670145,0.21267937600943654,-0.25855970987701404,18.07233899294397,-40.96248770063782,0.26067933023306916,2,0.11500024795532227,-0.09000015258789062,-0.8350000381469727,-0.6500000953674316,1.0399999618530273,4,0.02223985143587437,1.05714425846248,12.720000267028807,1.1111134658585173,13.0,1.2424233666925795,13.210000038146973,0.02223985143587437
3977,2008-03-03,12.649999618530273,12.68000030517578,12.43000030517578,12.600000381469727,7098800.0,0.004765644576267158,3.5454293244556885,-1.2499821185895144,54.76189935558877,56.47133609427829,0.06417894209089425,-0.018678222119305588,-0.6671725475530508,0.17487341667817446,9.868085473321708,0.25,0.2807714793739713,-0.0020004749298099256,-0.5078651183965857,0.5038641685369658,-0.2549327966631978,0.25093184680357794,-0.26224557491622846,26.19038968942028,-34.146039341116555,0.2529323217333879,3,0.05500078201293945,-0.14999961853027344,-0.7499995231628418,-0.7099995613098145,0.8100004196166992,0,0.07509887680532823,1.4166782565158131,12.59000015258789,1.05714425846248,12.720000267028807,1.1111134658585173,13.0,0.07509887680532823
3978,2008-03-04,12.75,12.789999961853027,12.520000457763672,12.529999732971193,6692400.0,0.007905168734016588,-1.250006953909488,4.400072480353974,54.58166377018199,55.399952832594735,-0.04003114157563026,-0.13339367104585165,-0.743015358131311,0.045295584568224356,8.969890582872159,0.26999950408935547,0.2583808331611195,0.10299992561340332,-0.3965620492546069,0.6025619004814136,-0.1467810618206027,0.35278091304740933,-0.3199996948242205,43.24321537838987,-17.29993998259809,0.2497809874340052,3,-0.04499959945678711,-0.25,-0.8324999809265137,-0.809999942779541,0.5200004577636719,1,0.06588236490885424,3.5454293244556885,12.649999618530273,1.4166782565158131,12.59000015258789,1.05714425846248,12.720000267028807,0.06588236490885424
3979,2008-03-05,12.789999961853027,12.859999656677244,12.68000030517578,12.81999969482422,12625200.0,0.0031372519100414387,2.2727256964012743,-0.13636225708428354,54.03225341274978,55.171651725975764,-0.057901926522610836,-0.18110378212982425,-0.7604739004897851,-0.024189846304498275,8.110678577678643,0.17999935150146484,0.20353910746799286,0.14199991226196218,-0.3586775585572095,0.6426773830811339,-0.10833882314762278,0.39233864767154714,-0.35999965667724787,63.157868319256984,5.7268064629264686,0.2503387354095856,3,-0.08499956130981445,-0.25499963760375977,-0.872499942779541,-0.8499999046325684,0.09000015258789062,2,0.05707587944393411,-1.250006953909488,12.75,3.5454293244556885,12.649999618530273,1.4166782565158131,12.59000015258789,0.05707587944393411
3980,2008-03-06,12.68000030517578,12.789999961853027,12.579999923706055,12.739999771118164,17915900.0,-0.008600442299087518,1.625002980235081,1.9999999999999407,52.140089949681546,55.56095311714513,0.10201785159075705,-0.07079591662053275,-0.6364833683850684,0.04947751321066107,7.110190420683924,0.21000003814697266,0.15870098356632845,0.029500246047971856,-0.4712981027430967,0.5302985948390404,-0.22089892834756242,0.27989942044350613,-0.19959999084472635,58.13962256618621,2.9076252396037887,0.25039917439553444,3,0.1700000762939471,-0.1449999809265119,-0.7600002288818342,-0.7400002479553205,0.07999992370605646,3,0.11277597137894091,2.2727256964012743,12.789999961853027,-1.250006953909488,12.75,3.5454293244556885,12.649999618530273,0.11277597137894091
3981,2008-03-07,12.350000381469727,12.600000381469727,12.25,12.550000190734865,15046500.0,-0.026025229949825146,1.333334392970789,3.3333598245222946,41.35337914557199,54.1485470712262,0.4897957183993995,0.2823434106218343,-0.2844330951258769,0.34069767849856447,7.572151008847334,0.4300003051757795,0.1226184618517685,-0.30599970817565847,-0.7899483238308118,0.17794890747949488,-0.547974016003236,-0.06402540034808091,0.9200000762939453,16.393514385638017,-32.230671880975876,0.24197430782757684,3,0.4099998474121094,0.18499994277954102,-0.43000030517578125,-0.4100003242492676,0.12999916076660156,4,0.11255055438978201,1.625002980235081,12.68000030517578,2.2727256964012743,12.789999961853027,-1.250006953909488,12.75,0.11255055438978201
3982,2008-03-10,12.329999923706055,12.489999771118164,12.239999771118164,12.34000015258789,9369600.0,-0.0016194702142423578,-1.631571550469307,0.050001192094031935,41.98472810078958,52.29558322812685,0.4435696845032169,0.318682906723069,-0.2547328339870951,0.32124871647682696,8.067347642555141,0.25,0.12283960934127691,-0.32600016593933034,-0.8099487815944837,0.157948449715823,-0.5679744737669079,-0.08402585811175278,0.9196005249023429,14.516156322631199,-30.993745539521477,0.24197430782757684,3,0.375,0.3300004005432129,-0.4174997806549072,-0.3899998664855957,0.25,0,0.1054339171758989,1.333334392970789,12.350000381469727,1.625002980235081,12.68000030517578,2.2727256964012743,12.789999961853027,0.1054339171758989
3983,2008-03-11,12.5600004196167,12.56999969482422,12.300000190734865,12.43000030517578,9814400.0,0.018653730521801304,2.600025431541384,-12.999713904253468,49.07750453963207,51.405515269697,0.1247938313453929,0.10592721086347723,-0.4673252358649336,0.06439175540110931,8.509755262923116,0.26999950408935547,0.1613049385666745,-0.10349969863891673,-0.5759077640381705,0.368908366760337,-0.3397037313385436,0.13270433406071014,0.6492160018920892,51.613017349184986,5.069136218516249,0.23620403269962695,3,0.05999946594238281,0.09999990463256836,-0.6600003242492676,-0.6200003623962402,-0.0800008773803711,1,0.0716560181896666,-1.631571550469307,12.329999923706055,1.333334392970789,12.350000381469727,1.625002980235081,12.68000030517578,0.0716560181896666
3984,2008-03-12,12.75,13.079999923706055,12.5600004196167,12.59000015258789,9450500.0,0.015127354620669609,-3.7272829733924033,1.230766973553884,55.88234881628655,50.992442220828714,-0.11666631264624172,-0.06952234069868979,-0.6376723798926172,-0.14907736263579707,8.604964036681706,0.5199995040893555,0.1333604736606162,0.074999904632568,-0.3938844697839379,0.5438842790490739,-0.15944228257568582,0.30944209184082183,0.42044775549316427,60.71430193323373,9.267153428375963,0.23444218720825322,3,-0.09000015258789062,-0.08999967575073242,-0.6599998474121094,-0.809999942779541,-0.10000038146972656,2,0.040784349628523175,2.600025431541384,12.5600004196167,-1.631571550469307,12.329999923706055,1.333334392970789,12.350000381469727,0.040784349628523175
3985,2008-03-13,12.859999656677244,12.93000030517578,12.329999923706055,12.600000381469727,8299900.0,0.008627424053117227,1.9999976158176374,1.624997019764908,60.14759082783179,51.551273102034884,-0.22877696884702026,-0.16680958958299463,-0.7234347861098804,-0.27751470919055343,8.451786350214837,0.6000003814697248,0.07700555602271919,0.17149958610534455,-0.3025988945633369,0.645598066774026,-0.06554965422899706,0.40854882643968615,0.27323017944092065,73.80949677794358,17.596851117309257,0.23704924033434085,3,-0.19999980926513494,-0.19999933242797674,-0.7124996185302717,-0.9199995994567853,0.17000007629394887,3,0.001555245590795007,-3.7272829733924033,12.75,2.600025431541384,12.5600004196167,-1.631571550469307,12.329999923706055,0.001555245590795007
3986,2008-03-14,12.630000114440918,12.979999542236328,12.300000190734865,12.93000030517578,11357000.0,-0.017884879344993165,2.400008106258738,-1.1538501039874711,40.45453875517687,49.96156636865579,0.008373865545259207,0.07158574899776937,-0.46427853733892377,-0.07657874591769875,8.209436252479051,0.6799993515014631,0.030374389717980677,-0.06149997711181676,-0.5331944383930125,0.410194484169379,-0.29734720775241463,0.1743472535287811,0.4675005190772463,46.428603866467455,-5.0498121063642145,0.23584723064059804,3,0.029999732971191406,0.03000020980834961,-0.4825000762939453,-0.690000057220459,0.26999950408935547,4,0.010292962253601212,1.9999976158176374,12.859999656677244,-3.7272829733924033,12.75,2.600025431541384,12.5600004196167,0.010292962253601212
3987,2008-03-17,12.199999809265135,12.579999923706055,12.140000343322756,12.31999969482422,15298100.0,-0.034045946261245685,-2.666681236762776,0.39999936421754084,29.554645553521183,47.180786566804585,0.41105576797100873,0.47805320798861217,-0.008872276181113747,0.3234785463227201,7.5774364029302514,0.4899997711181623,-0.016330053907015696,-0.461000251770022,-0.9772171727843144,0.05521666924427038,-0.7191087122771691,-0.20289179126287493,0.8632007897570286,6.382924758106123,-37.9924342475474,0.2581084605071464,3,0.41000032424926935,0.4850006103515643,-0.052499771118162286,-0.25999975204467596,0.44000053405762074,0,0.022950798143337003,2.400008106258738,12.630000114440918,1.9999976158176374,12.859999656677244,-3.7272829733924033,12.75,0.022950798143337003
3988,2008-03-18,12.600000381469727,12.68000030517578,12.199999809265135,12.449999809265135,13395400.0,0.03278693266050836,2.096773201172746,-1.2500059604701397,42.481209746695484,45.89733727057633,-0.013924127915318607,0.0698184840038838,-0.3757160038024061,-0.10843482956540917,6.568521251725637,0.48000049591064453,-0.03206005387408872,-0.053499698638916016,-0.5686296358117247,0.4616302385338926,-0.31106466722532033,0.2040652699474883,0.40780820221047165,48.93619611610879,8.220362978357954,0.2575649685864043,3,0.009999752044677734,0.10500001907348633,-0.4350001811981201,-0.6600003242492676,0.0,1,-0.0015873378696944496,-2.666681236762776,12.199999809265135,2.400008106258738,12.630000114440918,1.9999976158176374,12.859999656677244,-0.0015873378696944496
3989,2008-03-19,12.539999961853027,13.020000457763672,12.539999961853027,12.600000381469727,9217200.0,-0.004761937920647941,-14.999904633235317,-0.4000012715608999,46.311469963564996,45.24971282767449,0.007693489888422889,0.1310234562108228,-0.2896646479176752,-0.0728768487282192,6.822052044721954,0.48000049591064453,-0.05340056218697953,-0.1100001335144043,-0.6273210743049447,0.40732080727613607,-0.3686606039096745,0.14866033688086588,-0.39999961853027166,45.454496194514746,5.829759552514695,0.25866047039527035,3,0.07000017166137695,0.16500043869018555,-0.3749997615814209,-0.5999999046325684,0.23000049591064453,2,-0.004784722472027214,2.096773201172746,12.600000381469727,-2.666681236762776,12.199999809265135,2.400008106258738,12.630000114440918,-0.004784722472027214
3990,2008-03-20,12.43000030517578,12.6899995803833,12.359999656677244,12.600000381469727,16414000.0,-0.00877190247303583,-1.129022334338263,2.8333147897957858,46.69421813289487,45.84313938182149,0.08772669084258666,0.2540483014018857,-0.13662428396771098,0.015624694104934278,6.923684329833284,0.32999992370605646,-0.08632276818238793,-0.21999979019165217,-0.7373207309821925,0.2973211505988882,-0.47866026058692235,0.038660680203618014,-0.27239995956420593,32.95453683403976,-9.008276200767042,0.25866047039527035,3,0.17999982833862482,0.2750000953674334,-0.26500010490417303,-0.4900002479553205,0.5099992752075213,3,0.017699059368718295,-14.999904633235317,12.539999961853027,2.096773201172746,12.600000381469727,-2.666681236762776,12.199999809265135,0.017699059368718295
3991,2008-03-24,12.850000381469727,12.960000038146973,12.449999809265135,12.449999809265135,9179100.0,0.03378922493823766,-1.5499974966084868,-2.352943486407328,53.59713513561726,47.13340683013567,-0.2837265548677479,-0.13009193664090546,-0.5078158092611922,-0.4230107838367658,7.443593964383418,0.5299997329711932,-0.11264942891808083,0.17300028800964284,-0.32563360932170404,0.6716341853409897,-0.07631666065602971,0.4223172366753154,-0.6751520336151113,80.68181202431431,35.20686735266751,0.24931694866567303,3,-0.24000024795532227,-0.14499998092651367,-0.6225001811981201,-0.9100003242492676,0.4299993515014666,0,0.014007731218516728,-1.129022334338263,12.43000030517578,-14.999904633235317,12.539999961853027,2.096773201172746,12.600000381469727,0.014007731218516728
3992,2008-03-25,12.970000267028807,13.09000015258789,12.81999969482422,12.829999923706055,13219500.0,0.009338512217643702,-2.3749888241851123,0.35000035762735104,53.92857592932998,47.67241476232434,-0.33904996514110053,-0.2702482859658737,-0.5998177198759631,-0.560179432217879,7.151629680360279,0.2700004577636701,-0.12340896032425164,0.29700016975402654,-0.19018722674312194,0.784187566251175,0.0534064715054523,0.5405938680026008,-0.7782488769760096,86.51687199231043,39.0758903623629,0.24359369824857435,3,-0.35500001907348455,-0.2649998664855939,-0.7425000667572004,-1.0300002098083478,0.35999965667724787,1,-0.005397120050682047,-1.5499974966084868,12.850000381469727,-1.129022334338263,12.43000030517578,-14.999904633235317,12.539999961853027,-0.005397120050682047
3993,2008-03-26,12.739999771118164,12.93000030517578,12.670000076293945,12.93000030517578,10654500.0,-0.01773326840210865,1.736836821763823,-1.3571433437101972,49.163876611796915,46.92591785071437,-0.0903306707246081,-0.08143988674470215,-0.34520413290044694,-0.3525318935881554,6.424264376487863,0.3000001907348615,-0.07798688506553653,0.09049968719482493,-0.32814346293110397,0.5091428373207538,-0.11882188786813863,0.2998212622577885,-0.5123184305639636,52.054774835034166,6.329157077644481,0.20932157506296406,3,-0.1249995231628418,-0.03499937057495117,-0.4999995231628418,-0.7999997138977051,0.8200006484985352,2,-0.007849248790577579,-2.3749888241851123,12.970000267028807,-1.5499974966084868,12.850000381469727,-1.129022334338263,12.43000030517578,-0.007849248790577579
3994,2008-03-27,12.829999923706055,13.039999961853027,12.729999542236328,12.84000015258789,13886600.0,0.007064376311208598,-1.9523710048046794,0.052632635647242375,52.5252450652994,46.078990543766324,-0.18750790079408652,-0.19481742261124246,-0.4151631383937282,-0.46363055297399214,5.738958314728021,0.3100004196166992,-0.027206944197471827,0.1889998435974114,-0.20590984991553007,0.5839095371103529,-0.008455003159060226,0.386454690353883,-0.5678258306705075,64.38355448546702,19.392617744649428,0.1974548467564708,3,-0.21499967575073242,-0.1249995231628418,-0.4499998092651367,-0.8899998664855957,0.5900001525878906,3,-0.017926698644117445,1.736836821763823,12.739999771118164,-2.3749888241851123,12.970000267028807,-1.5499974966084868,12.850000381469727,-0.017926698644117445
3995,2008-03-28,12.609999656677244,12.970000267028807,12.579999923706055,12.90999984741211,9448100.0,-0.01714733190468032,-1.1666706403134315,29.999332443257856,54.545439388528344,47.64464616969427,-0.0074868058489343525,0.017412059713251438,-0.16372501223470692,-0.2571210098725043,5.793671936129666,0.39000034332275213,-0.019142929077368365,-0.02550039291381978,-0.41883830941563005,0.3678375235879905,-0.22216935116472492,0.17116856533708535,-0.3147125212596027,24.99996274711693,-22.633118775522927,0.19666895825090475,3,0.005000591278077948,0.09500074386596857,-0.21249961853027166,-0.6699995994567853,0.680000305175783,4,0.012688406458576162,-1.9523710048046794,12.829999923706055,1.736836821763823,12.739999771118164,-2.3749888241851123,12.970000267028807,0.012688406458576162
3996,2008-03-31,12.869999885559082,12.949999809265135,12.520000457763672,12.579999923706055,14379900.0,0.020618575413216877,-1.0975634718490779,-0.966665924920442,58.70967305289783,50.88409366962501,-0.2568761631342049,-0.2324537670060014,-0.4060264522220649,-0.5282789989049927,6.28225464412016,0.42999935150146307,-0.04204405441499759,0.22049984931945765,-0.1857396039380248,0.6267393025769401,0.017380122690717315,0.423619575948198,-0.5429242294546306,61.40344126032311,9.185498159015147,0.20311972662874084,3,-0.22499990463256836,-0.16499948501586914,-0.45999979972839355,-0.929999828338623,0.8599996566772461,0,0.005438981775187424,-1.1666706403134315,12.609999656677244,-1.9523710048046794,12.829999923706055,1.736836821763823,12.739999771118164,0.005438981775187424
3997,2008-04-01,13.600000381469727,13.640000343322756,12.9399995803833,12.9399995803833,12840300.0,0.05672109575772022,-1.1212118584922481,2.2758651307027264,64.44443855756812,53.32445242638863,-0.8575865743872448,-0.9356022063569824,-1.119151961488189,-1.2646669281399934,7.3019574405751015,0.7700004577636737,-0.0705273116142493,0.9030003070831292,0.31501168782524935,1.490988926341009,0.6090059974541884,1.19699461671207,-1.242407745505938,96.42857446962489,42.31097767401059,0.2939943096289401,4,-0.6000003814697266,-0.7100000381469709,-1.1775002479553223,-1.6600003242492676,-0.18000030517578125,1,-0.02352945878843804,-1.0975634718490779,12.869999885559082,-1.1666706403134315,12.609999656677244,-1.9523710048046794,12.829999923706055,-0.02352945878843804
3998,2008-04-02,13.59000015258789,13.890000343322756,13.539999961853027,13.579999923706055,8270600.0,-0.0007353109265688662,-6.777773068283005,0.015151843551363247,62.28069686224599,55.098810970686515,-0.7737552705745312,-0.9058900745265142,-1.0849526725760814,-1.2598997592306826,8.248187283279277,0.35000038146972834,-0.019886746342891115,0.8510000705718994,0.13994739467512218,1.5620527464686766,0.4954737326235108,1.206526408520288,-1.1554630541825635,78.10217402956658,23.793768115942115,0.3555263379483884,4,-0.4650001525878906,-0.5749998092651349,-1.1150000095367432,-1.6449999809265137,0.09000015258788885,2,-0.019131731123073203,-1.1212118584922481,13.600000381469727,-1.0975634718490779,12.869999885559082,-1.1666706403134315,12.609999656677244,-0.019131731123073203
3999,2008-04-03,13.520000457763672,13.609999656677244,13.260000228881836,13.539999961853027,7535000.0,-0.005150823696708273,3.375023096959621,-1.9999046347510967,59.76331961980584,56.55093335812108,-0.614773421512762,-0.8204619682745182,-0.9910683880951368,-1.1860130161509588,8.813559864468996,0.3499994277954084,0.10545719237486573,0.7445003509521477,-0.04787065804194057,1.536871359946236,0.3483148464551036,1.1406858554491919,-0.9690262997649501,72.99270682726441,20.277329377235283,0.39618550449704415,4,-0.35000038146972656,-0.5050001144409162,-0.9750001430511475,-1.505000114440918,-0.10000038146972656,3,0.002958576959962933,-6.777773068283005,13.59000015258789,-1.1212118584922481,13.600000381469727,-1.0975634718490779,12.869999885559082,0.002958576959962933
4000,2008-04-04,14.109999656677244,14.220000267028807,13.420000076293945,13.460000038146973,13731100.0,0.043638992524942744,-1.1917827188879841,-32.500786800820094,69.78608125709513,58.34970514939639,-1.0520363180192316,-1.367972894001305,-1.54854519100045,-1.7681758627428987,10.003081372439434,0.8000001907348615,0.18672467363891343,1.2629995822906483,0.27338827585047554,2.252610888730821,0.7681939290705628,1.7578052355107339,-1.451903403852599,93.52937513568823,38.3656292846089,0.49480565322008613,4,-0.7399992942810041,-0.9299993515014631,-1.56499934196472,-2.0949993133544904,-0.6999998092651349,4,-0.04890145975707183,3.375023096959621,13.520000457763672,-6.777773068283005,13.59000015258789,-1.1212118584922481,13.600000381469727,-0.04890145975707183
4001,2008-04-07,13.739999771118164,14.18000030517578,13.65999984741211,14.0,9892700.0,-0.026222529735072442,-1.476192206211589,-0.4000005868768479,70.92390536755192,60.238075086976615,-0.6062692106297103,-0.9365139580684794,-1.1454608656442709,-1.395126016451087,10.790119346329064,0.5200004577636701,0.25783822503766807,0.8234997272491462,-0.21326192156585577,1.8602613760641482,0.3051189028416452,1.3418805516566472,-0.9257131168731032,62.49998137355859,1.1176321537613347,0.518380824407501,4,-0.36999940872192383,-0.5599994659423828,-1.1949994564056396,-1.7249994277954102,-0.7299995422363281,0,-0.03275107836690416,-1.1917827188879841,14.109999656677244,3.375023096959621,13.520000457763672,-6.777773068283005,13.59000015258789,-0.03275107836690416
4002,2008-04-08,13.630000114440918,13.880000114440918,13.4399995803833,13.760000228881836,12360500.0,-0.008005797562563921,1.3783820008093346,0.5,65.19173493595613,62.01894823410541,-0.43896493448923124,-0.7632606898570096,-0.99910429846976,-1.282685077874703,11.39744769438051,0.4400005340576172,0.34172270025398355,0.6485000610351559,-0.3964129132423544,1.6934130353126662,0.12604357389640164,1.1709565481739102,-0.6751420989174832,38.54165321423008,-23.406490109385174,0.5224564871387549,4,-0.25999975204467773,-0.4499998092651367,-1.0274999141693115,-1.614999771118164,-0.3400001525878906,1,0.007336715110476177,-1.476192206211589,13.739999771118164,-1.1917827188879841,14.109999656677244,3.375023096959621,13.520000457763672,0.007336715110476177
4003,2008-04-09,13.460000038146973,13.850000381469727,13.350000381469727,13.68000030517578,11049000.0,-0.012472492653454292,-1.272729440170968,1.692308256611511,63.14285823277065,63.1986830304911,-0.17443609432397622,-0.550607716729477,-0.7942955132719458,-1.11567827483454,12.186291770413863,0.5,0.3744486102219291,0.43350000381469656,-0.6125004154827209,1.479500423112114,-0.08950020583401219,0.9565002134634053,-0.37862779747300124,20.83331263727698,-41.41657051223147,0.5230002096487089,4,-0.08999967575073242,-0.2799997329711914,-0.8574998378753662,-1.4449996948242188,-0.029999732971193183,2,-0.0029717653595588978,1.3783820008093346,13.630000114440918,-1.476192206211589,13.739999771118164,-1.1917827188879841,14.109999656677244,-0.0029717653595588978
4004,2008-04-10,13.270000457763672,13.550000190734865,13.220000267028807,13.510000228881836,7704500.0,-0.014115867744786237,1.0625014901175398,1.0909067264301935,61.73184595655403,63.99717264916062,0.09447644068966987,-0.33692802789481746,-0.574523515789279,-0.9267734427400711,12.514168432318634,0.32999992370605824,0.39580343166229603,0.21750040054321218,-0.8254080154773611,1.2604088165637855,-0.30395380746707445,0.7389546085534988,-0.07476541445421603,5.000019073486506,-58.43751836230444,0.5214542080102865,4,0.09999990463256836,-0.09000015258789062,-0.6675002574920654,-1.255000114440918,0.12999916076660156,3,0.030896747043609674,-1.272729440170968,13.460000038146973,1.3783820008093346,13.630000114440918,-1.476192206211589,13.739999771118164,0.030896747043609674
4005,2008-04-11,12.880000114440918,13.350000381469727,12.84000015258789,13.329999923706055,10222000.0,-0.029389625461134217,1.0816305081908826,1.8750009934116936,50.42253142759665,63.07637913523828,0.5887135809736623,0.057600746618541976,-0.1583463640954097,-0.5366340177949738,13.141888717496025,0.5100002288818359,0.44538972225511486,-0.17349996566772496,-1.215669277613289,0.868669346277839,-0.6945846216405069,0.347584690305057,1.3400001525878888,2.9850714401619296,-55.86405884598663,0.5210846559727819,4,0.6500000953674316,0.3000001907348633,-0.25999975204467773,-0.8649997711181641,0.5,4,0.041925462504273314,1.0625014901175398,13.270000457763672,-1.272729440170968,13.460000038146973,1.3783820008093346,13.630000114440918,0.041925462504273314
4006,2008-04-14,12.760000228881836,13.029999732971193,12.729999542236328,12.899999618530273,7307700.0,-0.00931676121838998,-1.9999904632932333,0.3111098866398649,47.04225314275969,61.14280297803733,0.772729909601301,0.19799034608264776,-0.019471948308034115,-0.410325568513926,13.602804886427727,0.30000019073486506,0.47696286817496336,-0.2999998569488529,-1.332625543997679,0.7326258300999733,-0.8163127004732651,0.2163129865755593,1.4324000358581532,2.608754062443246,-50.561933481781246,0.516312843524413,4,0.7149996757507324,0.4200000762939453,-0.06749987602233887,-0.744999885559082,0.7899999618530291,0,0.05094040806198574,1.0816305081908826,12.880000114440918,1.0625014901175398,13.270000457763672,-1.272729440170968,13.460000038146973,0.05094040806198574
4007,2008-04-15,12.479999542236328,13.010000228881836,12.399999618530273,12.899999618530273,8400400.0,-0.02194362708644282,-1.1034506572132317,3.0000136239782016,46.388886092621895,59.37704622585688,0.9802329202505913,0.5270664303470483,0.26944643679926017,-0.12733684357239206,14.417287225404479,0.6100006103515625,0.5154553344146695,-0.5940005302429192,-1.5842562396678037,0.3962551791819653,-1.0891283849553606,-0.09887267553047785,1.6539046936035149,5.517233214683157,-45.82026375335171,0.4951278547124422,4,0.8300004005432129,0.7000007629394531,0.16750073432922363,-0.4649991989135742,0.9900007247924787,1,0.042468005295337896,-1.9999904632932333,12.760000228881836,1.0816305081908826,12.880000114440918,1.0625014901175398,13.270000457763672,0.042468005295337896
4008,2008-04-16,12.579999923706055,12.770000457763672,12.470000267028807,12.609999656677244,12247400.0,0.008012851373214724,-1.4000106811930693,0.07142792267064668,46.53739670731449,57.90749923558006,0.8067341223094182,0.4484848915097661,0.16423541247041484,-0.22645177075234635,15.12035724421889,0.30000019073486506,0.5229309673590734,-0.4930001258850094,-1.4853095743011817,0.4993093225311629,-0.9891548500930956,0.0031545983230767405,1.4498700350952145,15.652192662018797,-32.62911231095653,0.49615472420808615,4,0.7300000190734863,0.6000003814697266,0.10250020027160645,-0.5649995803833008,0.9200000762939453,2,0.05643879510754468,-1.1034506572132317,12.479999542236328,-1.9999904632932333,12.760000228881836,1.0816305081908826,12.880000114440918,0.05643879510754468
4009,2008-04-17,12.479999542236328,12.75,12.34000015258789,12.520000457763672,14003400.0,-0.007949155967901356,-1.5625014901175405,1.333375719235861,48.13753456385534,55.50210515855342,0.8310947358957268,0.5731451658908764,0.260334736971668,-0.12677712836562627,15.17052917926568,0.4099998474121094,0.4399390059729775,-0.590000486373901,-1.5894320303188163,0.4094310575710143,-1.0897162583463587,-0.09028471440144337,1.4520781961486815,13.861322566573062,-35.82140950001475,0.49971577197245726,4,0.7800006866455078,0.7000007629394531,0.16000056266784668,-0.4649991989135742,0.6400003433227539,3,0.07612185879689681,-1.4000106811930693,12.579999923706055,-1.1034506572132317,12.479999542236328,-1.9999904632932333,12.760000228881836,0.07612185879689681
4010,2008-04-18,12.649999618530273,12.8100004196167,12.470000267028807,12.670000076293945,8456900.0,0.013621801484736462,1.266659037301251,0.5,46.76470249994459,52.817749284374834,0.4830076365894804,0.4431947866623247,0.0928419081264753,-0.2975547543811512,15.648624128076506,0.3400001525878924,0.3675174610301202,-0.431000375747681,-1.405299791088062,0.5432990395927,-0.9181500834178706,0.056149331922508594,1.154711912990967,44.92748615443717,-3.137465022307289,0.4871497076701901,4,0.46000051498413086,0.5300006866455078,0.010000467300415039,-0.6349992752075195,0.7899999618530273,4,0.059288539337295054,-1.5625014901175405,12.479999542236328,-1.4000106811930693,12.579999923706055,-1.1034506572132317,12.479999542236328,0.059288539337295054
4011,2008-04-21,13.029999732971193,13.170000076293945,12.529999732971193,12.739999771118164,13118800.0,0.030039535644276194,1.245612684857838,-14.499666221628928,40.65572765814814,50.091526253507276,-0.009272447419704122,0.08155243084615016,-0.2676108300279463,-0.6718194927902736,15.511806510473725,0.6400003433227521,0.3152258237207999,-0.06000022888183487,-1.0286240093248473,0.9086235515611776,-0.544312119103342,0.42431166133967224,0.6575348882353786,83.13248720582614,39.48389060597085,0.4843118902215063,4,0.06500053405761541,0.15000057220458807,-0.3699996471405047,-1.0149993896484393,0.1300001144409162,0,0.02686111961952542,1.266659037301251,12.649999618530273,-1.5625014901175405,12.479999542236328,-1.4000106811930693,12.579999923706055,0.02686111961952542
4012,2008-04-22,12.899999618530273,13.460000038146973,12.720000267028807,13.460000038146973,14729600.0,-0.009976985196090693,1.6428543450902051,-1.931036183723725,39.11671108121394,47.42195434777876,0.00702626060409095,0.2171740062652816,-0.12207234525222965,-0.5439669338504203,15.304065986398168,0.7399997711181658,0.1558558433001398,-0.18650031089782715,-1.1574528906227712,0.7844522688271169,-0.6719766007602992,0.2989759789646449,0.6797322451868038,49.99995742524938,10.26710798328132,0.485476289862472,4,0.045000553131103516,0.2800006866455078,-0.23999953269958496,-0.8849992752075195,0.37000083923339844,1,0.05038764274619778,1.245612684857838,13.029999732971193,1.266659037301251,12.649999618530273,-1.5625014901175405,12.479999542236328,0.05038764274619778
4013,2008-04-23,12.640000343322756,13.0,12.539999961853027,12.949999809265135,12340500.0,-0.02015498317023512,1.2439034602108319,0.5535700600984604,36.90475886370831,44.663389115240335,0.1547499069427225,0.49465886945462856,0.1481854223038912,-0.28828758499286344,15.35145841860338,0.46000003814697266,0.001455562670615862,-0.44149961471557475,-1.4209577741356814,0.5379585447045319,-0.9312286944256272,0.04822946499447767,0.8405529835039864,26.785734052562947,-8.378928089911877,0.4897290797100529,4,0.25999975204467596,0.5699996948242152,0.007499933242796075,-0.6250000000000018,0.6499996185302717,2,0.0656645491425567,1.6428543450902051,12.899999618530273,1.245612684857838,13.029999732971193,1.266659037301251,12.649999618530273,0.0656645491425567
4014,2008-04-24,12.600000381469727,12.699999809265135,12.449999809265135,12.670000076293945,8192400.0,-0.0031645538581144272,2.8461786757047283,0.22580585618566792,23.131689506767245,41.63107334625929,0.10025899083943202,0.5444590547765831,0.19464439034623027,-0.2500099276467669,15.097989305347232,0.25,-0.12548960708197754,-0.4699995994567878,-1.4671324834116444,0.5271332844980687,-0.968566041434217,0.028566842520641345,0.8599996566772461,14.851538436843317,-12.396239376625442,0.49856644197742844,4,0.2999997138977051,0.679999828338623,0.05749988555908203,-0.5850000381469727,0.5099992752075178,3,0.07142853899067059,1.2439034602108319,12.640000343322756,1.6428543450902051,12.899999618530273,1.245612684857838,13.029999732971193,0.07142853899067059
4015,2008-04-25,12.770000457763672,12.770000457763672,12.600000381469727,12.609999656677244,8439700.0,0.013492069138661078,1.1249903142937183,-2.2857356948229137,31.417642020707547,39.895005443809055,-0.0972078963933658,0.4079776680130376,0.03095526205786392,-0.4220386221524173,15.294993350767083,0.1700000762939453,-0.23871256241949013,-0.3079995632171624,-1.292074961165671,0.6760758347313462,-0.8000372621914167,0.18403813575709194,0.6003995895385739,31.683225344691934,8.52718685893526,0.49203769897425437,4,0.12999963760375977,0.5099997520446777,-0.11250019073486328,-0.755000114440918,0.6299991607666016,4,0.027407941679643777,2.8461786757047283,12.600000381469727,1.2439034602108319,12.640000343322756,1.6428543450902051,12.899999618530273,0.027407941679643777
4016,2008-04-28,12.9399995803833,13.039999961853027,12.699999809265135,12.699999809265135,10078100.0,0.013312381873586743,-1.8333373069800807,1.499991059348042,37.078642053535795,38.8605338839106,-0.26707474847208523,0.25665022396998083,-0.12998261664268185,-0.599006264511722,15.857346740465731,0.3400001525878924,-0.3367510882683238,-0.1415004253387444,-1.1229554048066959,0.839954554129207,-0.6322279150727201,0.3492270643952313,0.347968475341796,48.5148178293623,26.177016560163743,0.49072748973397545,4,-0.03999948501586914,0.34000062942504883,-0.2824993133544922,-0.9249992370605469,0.5700006484985352,0,0.03863987760540488,1.1249903142937183,12.770000457763672,2.8461786757047283,12.600000381469727,1.2439034602108319,12.640000343322756,0.03863987760540488
4017,2008-04-29,13.279999732971193,13.359999656677244,12.869999885559082,12.949999809265135,12097900.0,0.026275128563630235,1.0000000000000073,1.3750009934116982,46.830980712945426,38.89315432898071,-0.53826528161885,-0.11441910522820287,-0.464520995041962,-0.9381607551273401,15.277845102726022,0.4899997711181623,-0.35101723268104834,0.21449975967407475,-0.7414671408481794,1.170466660196329,-0.26348369058705323,0.6924832099352027,-0.9399995803833026,91.20879811864168,65.84356073236914,0.4779834502611275,4,-0.37999963760376154,4.7683715642676816e-07,-0.6224994659423846,-1.2649993896484393,0.5200004577636719,1,-0.009036136142469342,-1.8333373069800807,12.9399995803833,1.1249903142937183,12.770000457763672,2.8461786757047283,12.600000381469727,-0.009036136142469342
4018,2008-04-30,13.329999923706055,13.630000114440918,13.210000038146973,13.279999732971193,10716600.0,0.0037650746792352585,-3.4210631986307214,0.15151576452908005,51.11110090719126,39.22355058935136,-0.5260049487233651,-0.19488862913708793,-0.5064315062577958,-0.9921254326110329,14.419446893912088,0.4200000762939453,-0.3396087343364407,0.27749996185302805,-0.6552238564099362,1.2102237801159923,-0.18886194727845407,0.7438618709845102,-0.9695997810363775,74.57626159764656,44.708518922658506,0.4663619091314821,4,-0.28999996185302734,-0.04999971389770508,-0.6699995994567871,-1.3149995803833008,0.15999984741210938,2,-0.00450108524274484,1.0000000000000073,13.279999732971193,-1.8333373069800807,12.9399995803833,1.1249903142937183,12.770000457763672,-0.00450108524274484
4019,2008-05-01,13.5600004196167,13.579999923706055,13.34000015258789,13.34000015258789,6065100.0,0.01725435087974847,-1.1818134528603692,4.399988555952015,63.38582795421162,41.07034230649214,-0.6556445216177416,-0.4445300658629794,-0.7209895851028527,-1.2254319071994466,14.26269930074474,0.25,-0.2949076306190861,0.5055004596710209,-0.43160540713297024,1.442606326475012,0.0369475262690262,0.9740533930730155,-1.148816278076172,93.20391136196764,57.45980997858207,0.46855293340199544,5,-0.5200004577636719,-0.2800002098083496,-0.9000000953674316,-1.505000114440918,-0.23000049591064453,3,-0.019911537566995485,-3.4210631986307214,13.329999923706055,1.0000000000000073,13.279999732971193,-1.8333373069800807,12.9399995803833,-0.019911537566995485
4020,2008-05-02,13.420000076293945,13.600000381469727,13.390000343322756,13.489999771118164,5806200.0,-0.01032450877510449,-2.2307906744722357,-0.31818004482263845,62.89061510470293,43.540885356109335,-0.4413453760437669,-0.3782671787345411,-0.5610524468566034,-1.0854337383471666,13.187212050635377,0.21000003814697088,-0.2564654529097723,0.40000009536743164,-0.4165395779261569,1.2165397686610202,-0.00826974127936353,0.8082699320142268,-0.9600632958374025,77.41935814663204,35.9354386597812,0.40826983664679445,5,-0.38000011444091797,-0.1399998664855957,-0.7599997520446777,-1.0749998092651367,-0.31999969482421875,4,-0.023099882105388936,-1.1818134528603692,13.5600004196167,-3.4210631986307214,13.329999923706055,1.0000000000000073,13.279999732971193,-0.023099882105388936
4021,2008-05-05,13.289999961853027,13.369999885559082,13.050000190734865,13.3100004196167,5254100.0,-0.009687042749765618,3.571444141689348,0.28572207084468665,66.8049823728596,46.61735994406997,-0.30238467621269294,-0.2990404437283267,-0.4083465498146026,-0.961141587579931,11.734951424728212,0.36999988555908025,-0.21593249798277192,0.2924999713897698,-0.4630237202801073,1.048023663059647,-0.08526187444516786,0.6702618172247075,-0.7832606480371087,55.26315129034606,8.848418994699621,0.37776184583493844,5,-0.25,-0.009999752044677734,-0.6299996376037598,-0.9099998474121094,-0.4499998092651367,0,0.00827687411534872,-2.2307906744722357,13.420000076293945,-1.1818134528603692,13.5600004196167,-3.4210631986307214,13.329999923706055,0.00827687411534872
4022,2008-05-06,13.729999542236328,13.770000457763672,13.15999984741211,13.15999984741211,9809700.0,0.03310756822018468,-1.1403541647147006,-28.49933244325768,70.90908397327767,50.395618289577676,-0.6842203960258786,-0.7706772162591253,-0.8439154242146252,-1.3989196709145482,11.019968007414999,0.6100006103515625,-0.1661305845056873,0.7274995803833004,-0.04674034209983624,1.501739502866437,0.3403796191417321,1.1146195416248688,-1.1783297963954098,94.44431934832278,42.315023686056726,0.3871199612415686,5,-0.6199994087219238,-0.4499993324279785,-1.0549993515014648,-1.3499994277954102,-0.5499992370605487,1,-0.016023257151446257,3.571444141689348,13.289999961853027,-2.2307906744722357,13.420000076293945,-1.1818134528603692,13.5600004196167,-0.016023257151446257
4023,2008-05-07,13.420000076293945,13.800000190734865,13.380000114440918,13.770000457763672,7574700.0,-0.022578257558476977,1.0487816224564708,-0.6140360857169627,65.87839231080511,55.14525193447077,-0.281550420592632,-0.4888939438443316,-0.5381541840650623,-1.0873610910803038,10.510789863126934,0.4200000762939471,-0.12625346586446184,0.41950011253356934,-0.34995566908211906,1.1889558941492577,0.03477222172572425,0.8042280033414144,-0.7952304877376619,49.33331807454404,-7.321157970909489,0.38472789080784436,5,-0.2199997901916504,-0.1399998664855957,-0.47499990463256836,-0.8499999046325684,-0.13000011444091797,2,0.02831595471539372,-1.1403541647147006,13.729999542236328,3.571444141689348,13.289999961853027,-2.2307906744722357,13.420000076293945,0.02831595471539372
4024,2008-05-08,13.68000030517578,13.800000190734865,13.550000190734865,13.550000190734865,7289400.0,0.019374085499531235,-2.8461504603309566,-0.37142849357768154,66.88526138187126,59.08609853015563,-0.4159873657185802,-0.7553292210704683,-0.7926888317382428,-1.337727960451259,10.30068942447238,0.38000011444091975,-0.058956606402277956,0.6590003490447973,-0.16088162619892188,1.4788823242885165,0.2490593614229386,1.068941336666656,-0.9612122684452089,84.00001525878858,24.793814962194872,0.4099409876218595,5,-0.4300003051757795,-0.40000009536742986,-0.6100001335144025,-0.9850001335144025,-0.03999996185302379,3,-0.013888927618351699,1.0487816224564708,13.420000076293945,-1.1403541647147006,13.729999542236328,3.571444141689348,13.289999961853027,-0.013888927618351699
4025,2008-05-09,13.420000076293945,13.710000038146973,13.350000381469727,13.5,6859900.0,-0.01900586426035855,-2.272734366194741,-0.6153834867769673,56.65529743415982,61.26128246133607,-0.06044479049097795,-0.47726910804161804,-0.521104949279481,-1.0651973234729741,10.771444913918184,0.3599996566772461,0.04008666285938922,0.37200012207031286,-0.4637435802576064,1.2077438243982321,-0.0458717290936459,0.7898719732342716,-0.614715067243031,49.33331807454404,-6.563551448509401,0.4178718511639593,5,-0.08500003814697266,-0.1399998664855957,-0.3274998664855957,-0.7249999046325684,0.23999977111816406,4,-0.006706419677811604,-2.8461504603309566,13.68000030517578,1.0487816224564708,13.420000076293945,-1.1403541647147006,13.729999542236328,-0.006706419677811604
4026,2008-05-12,13.40999984741211,13.529999732971193,13.270000457763672,13.43000030517578,5206600.0,-0.0007451735339033538,1.3636371517993937,0.2500059604701397,59.074738893425355,62.62170003694496,0.025966859313383495,-0.4385609738980243,-0.495207507078387,-1.0349334020823804,11.431255002200439,0.2599992752075213,0.1903798182108254,0.3294999122619622,-0.5096344664849042,1.1686342910088285,-0.090067277111471,0.7490671016353954,-0.5251376238264793,39.0624790452532,-16.854085719222212,0.41956718937343274,5,0.015000343322755683,-0.14999961853027344,-0.13499951362609863,-0.5499997138977051,0.15999984741211115,0,-0.023117037246067285,-2.272734366194741,13.420000076293945,-2.8461504603309566,13.68000030517578,1.0487816224564708,13.420000076293945,-0.023117037246067285
4027,2008-05-13,13.010000228881836,13.470000267028807,12.949999809265135,13.40999984741211,10858400.0,-0.029828458097071908,1.0000000000000138,19.99952317375726,56.27118490647038,63.19504270353153,0.42872429223279873,0.0033527299591984416,-0.08556519769184945,-0.6199837750018897,11.796096056689018,0.5200004577636719,0.29396322927375884,-0.09699974060058558,-0.888403603416231,0.6944041222150599,-0.4927016720084083,0.29870219080723714,0.7899999618530291,7.058869728147023,-50.37207069600627,0.3957019314078225,5,0.36499977111816406,0.09999990463256836,0.2650001049041748,-0.15000009536743164,0.26000022888183594,1,-0.01306687727157374,1.3636371517993937,13.40999984741211,-2.272734366194741,13.420000076293945,-2.8461504603309566,13.68000030517578,-0.01306687727157374
4028,2008-05-14,13.289999961853027,13.43000030517578,13.010000228881836,13.100000381469727,6634700.0,0.021521885322461465,-1.2702713848644012,-0.4749994039529838,60.815041867503844,62.90939980500844,0.15919491449530376,-0.23265672191429587,-0.355693611457232,-0.8806987978364713,12.180653575110659,0.42000007629394354,0.38102992083807585,0.14749999046325613,-0.607215054839294,0.9022150357658063,-0.22985753218801896,0.5248575131145312,0.49300022125244247,40.00000000000004,-21.874403809306322,0.37735752265127465,5,0.08500003814697266,-0.19499969482421875,-0.014999628067016602,-0.315000057220459,-0.6099996566772479,2,-0.008276874115348831,1.0000000000000138,13.010000228881836,1.3636371517993937,13.40999984741211,-2.272734366194741,13.420000076293945,-0.008276874115348831
4029,2008-05-15,13.43000030517578,13.470000267028807,13.0600004196167,13.31999969482422,8793600.0,0.010534262131271843,3.3157757365859175,0.578951859418038,60.44303606458426,62.637446578328586,-0.0013244959938063516,-0.3139316352376156,-0.48528180974915536,-1.0016819243494162,12.356090687592161,0.4099998474121076,0.41886530295288793,0.24000029563903702,-0.45648710915854274,0.9364877004366168,-0.10824340675975286,0.5882439980378269,0.3363398704528837,63.15794096757744,-2.43070729885536,0.34824370239878955,5,-0.055000305175779474,-0.3600001335144025,-0.15499997138976873,-0.4550004005432111,-1.1700000762939435,3,-0.010424448260719532,-1.2702713848644012,13.289999961853027,1.0000000000000138,13.010000228881836,1.3636371517993937,13.40999984741211,-0.010424448260719532
4030,2008-05-16,13.399999618530273,13.5,13.270000457763672,13.479999542236328,5141400.0,-0.0022338559913467337,2.8332988953349756,-0.7272679983354375,57.61589111191744,61.6164364382239,0.028542298099884178,-0.2370137054984589,-0.44145675254487493,-0.9564775189210977,12.707389335205141,0.22999954223632812,0.4393748297227109,0.17249960899352956,-0.4810049937266516,0.8260042117137107,-0.15425269236656192,0.49925191035362104,0.35001374977111865,77.58618421701668,9.43142139469235,0.32675230136009076,5,-0.024999618530273438,-0.3299994468688965,-0.1249992847442627,-0.4249997138977051,-0.9099998474121094,4,0.01791050236005942,3.3157757365859175,13.43000030517578,-1.2702713848644012,13.289999961853027,1.0000000000000138,13.010000228881836,0.01791050236005942
4031,2008-05-19,13.380000114440918,13.5600004196167,13.210000038146973,13.43000030517578,4864200.0,-0.0014925003476641274,1.2580639207036262,0.6250029802350587,51.85185839282608,59.49896692928483,0.07001356840325457,-0.19968664880823006,-0.39694173380487285,-0.9154880729754531,13.247140636277791,0.35000038146972656,0.4033230898169897,0.13500008583068812,-0.5149714393495035,0.7849716110108798,-0.1899856767594077,0.45998584842078394,0.35401298267974823,70.49178277509577,5.036196081643865,0.32498576259009593,5,-0.005000114440917969,-0.309999942779541,-0.02499985694885254,-0.36999988555908203,-0.7300004959106445,0,0.020926736216466013,2.8332988953349756,13.399999618530273,3.3157757365859175,13.43000030517578,-1.2702713848644012,13.289999961853027,0.020926736216466013
4032,2008-05-20,13.550000190734865,13.699999809265135,13.260000228881836,13.34000015258789,9214500.0,0.012705536236166992,-1.3783768458114258,-4.19998474126933,53.90071305738788,58.168113678905144,-0.14327101976136802,-0.33570527981112086,-0.5393006497246802,-1.0695237494835563,13.368515521716374,0.439999580383299,0.3815983372023819,0.2725001335144057,-0.3697941015009718,0.9147943685297832,-0.048646983993283044,0.5936472510220945,0.1683326406286909,78.26091163027314,13.382395884218056,0.32114711750768865,5,-0.17500019073486506,-0.4800000190734881,-0.22250008583069025,-0.5399999618530291,-1.2399997711181658,1,0.0014759781407995831,1.2580639207036262,13.380000114440918,2.8332988953349756,13.399999618530273,3.3157757365859175,13.43000030517578,0.0014759781407995831
4033,2008-05-21,13.470000267028807,13.699999809265135,13.449999809265135,13.550000190734865,6229300.0,-0.005904053326933556,-3.1666375268217792,-0.3809519484471143,48.31460393228123,56.10470729561736,-0.06194709398609888,-0.20062157598836983,-0.4394340087386812,-0.9714674816882027,13.906385867575077,0.25,0.3582281826502438,0.1510002136230444,-0.4213043432208643,0.7233047704669531,-0.13515206479890907,0.43715249204499784,0.23296590389278116,64.06253725293841,2.652691903231627,0.286152278421954,5,-0.14000034332275213,-0.40000009536742986,-0.22500014305114568,-0.4600000381469709,-1.2400007247924787,2,-0.014847795493715399,-1.3783768458114258,13.550000190734865,1.2580639207036262,13.380000114440918,2.8332988953349756,13.399999618530273,-0.014847795493715399
4034,2008-05-22,13.5,13.609999656677244,13.420000076293945,13.520000457763672,4351600.0,0.002227151624089041,-1.1111028694951695,0.2500059604701508,51.56249883584654,55.53884078469367,-0.1342866900864479,-0.16837093349257515,-0.45493400771937154,-0.9832127871567593,14.640857022537327,0.189999580383299,0.27912388156597423,0.13599996566772532,-0.32990716066149695,0.6019070919969476,-0.09695359749688492,0.36895352883233556,0.19999980926513494,59.183693329337196,-0.19275089267112122,0.2329535631646108,5,-0.17500019073486506,-0.42999982833862305,-0.25499987602233887,-0.36499977111816406,-1.2100000381469727,3,-0.06074071813512749,-3.1666375268217792,13.470000267028807,-1.3783768458114258,13.550000190734865,1.2580639207036262,13.380000114440918,-0.06074071813512749
4035,2008-05-23,13.119999885559082,13.489999771118164,13.06999969482422,13.460000038146973,5465600.0,-0.028148156625253162,1.100002384188056,16.999618539004388,46.97508703552488,54.194435022704724,0.22203223010129314,0.25212107539132234,-0.06809700096637883,-0.5855455589659151,15.117521117318915,0.4300003051757795,0.22304199483411757,-0.26150012016296387,-0.6539701619014444,0.13096992157551668,-0.45773514103220414,-0.0652650992937236,0.5799999237060529,7.936536770193056,-49.813788611575106,0.19623502086924058,5,0.2049999237060529,0.005000114440917969,0.10000038146972656,0.015000343322753906,-0.9300003051757812,4,-0.06554875489166967,-1.1111028694951695,13.5,-3.1666375268217792,13.470000267028807,-1.3783768458114258,13.550000190734865,-0.06554875489166967
4036,2008-05-27,13.4399995803833,13.510000228881836,13.029999732971193,13.149999618530273,8113000.0,0.024390220854836775,1.232553910164134,-0.8529406814841409,44.6096652957153,52.89871062150971,-0.10422483936052274,-0.030039381461907766,-0.36998571006221326,-0.8823252204149359,15.109280906776268,0.48000049591064275,0.14558465308769897,0.03349957466125453,-0.29979500329667097,0.36679415261918,-0.13314771431770822,0.20014686364021728,0.2450002288818336,61.194000108178024,7.751226158393344,0.16664728897896233,5,-0.08499956130981445,-0.3149995803833008,-0.294999361038208,-0.30499935150146484,-1.0299997329711914,1,-0.07068451182481683,1.100002384188056,13.119999885559082,-1.1111028694951695,13.5,-3.1666375268217792,13.470000267028807,-0.07068451182481683
4037,2008-05-28,13.15999984741211,13.640000343322756,13.09000015258789,13.420000076293945,8603200.0,-0.020833314115565327,-1.750003576282106,-0.8965526313193264,45.112777372247066,51.15401456648118,0.22271031540896224,0.25350673310530425,-0.06089288751984334,-0.5801785694351267,14.378319919544488,0.5500001907348651,0.11689207433658133,-0.2405001640319817,-0.5874250216538552,0.10642469358989182,-0.4139625928429176,-0.06703773522104584,0.5102999618530255,19.402999945910853,-33.13197141572276,0.17346242881093646,5,0.2049999237060547,-0.034999847412109375,-0.022499561309814453,-0.024999618530273438,-0.8099994659423828,2,-0.03875381723367777,1.232553910164134,13.4399995803833,1.100002384188056,13.119999885559082,-1.1111028694951695,13.5,-0.03875381723367777
4038,2008-05-29,13.270000457763672,13.34000015258789,13.109999656677244,13.109999656677244,7204700.0,0.008358709090197536,-1.8749918044023355,-0.6153871547518683,41.832673107070676,49.08619646009078,0.12245151993640135,0.14628051833239653,-0.15281754200012188,-0.6658904030297847,13.160666617419011,0.2300004959106463,0.08210245601399357,-0.12749958038330078,-0.47801046896402966,0.2230113081974281,-0.3027550246736652,0.047755863907063656,0.38589335150146375,39.34434174650395,-8.830036378640472,0.1752554442903641,5,0.09499931335449219,-0.14500045776367188,-0.20750021934509277,-0.13500022888183594,-0.7700004577636719,3,-0.07234363263230492,-1.750003576282106,13.15999984741211,1.232553910164134,13.4399995803833,1.100002384188056,13.119999885559082,-0.07234363263230492
4039,2008-05-30,13.289999961853027,13.390000343322756,13.210000038146973,13.34000015258789,7872700.0,0.001507121582475568,1.3999949137563485,-0.31249962747283183,47.13656073037185,47.92182641769682,0.08996534015853364,0.11069131839554913,-0.15220171838715757,-0.6647510115179394,11.91298957843154,0.18000030517578303,0.08659791319480448,-0.09400005340576101,-0.43891188787047497,0.25091178105895295,-0.266455970638118,0.07845586382659597,0.3517759674121077,42.62294569377363,-5.1815661914626645,0.17245591723235726,5,0.07499980926513672,-0.16499996185302734,-0.2349998950958252,-0.12999963760375977,-0.4399995803833008,4,-0.07975924925953903,-1.8749918044023355,13.270000457763672,-1.750003576282106,13.15999984741211,1.232553910164134,13.4399995803833,-0.07975924925953903
4040,2008-06-02,13.109999656677244,13.3100004196167,12.9399995803833,13.25,6510100.0,-0.013544041060379763,1.846147356683576,2.7999961853173216,43.8524540506737,47.03300371301323,0.2508864953917431,0.28066628588114106,0.05029349887006518,-0.45566196264837266,10.756521537768776,0.37000083923339844,0.04635266252712,-0.2585003376007098,-0.6238566895239934,0.10685601432257386,-0.4411785135623525,-0.07582216163906708,0.5179407501878899,24.28569871553802,-23.607403815696568,0.18267817596164193,6,0.21000003814697443,0.0900006294250506,-0.019999504089353692,0.07000064849853693,-0.5499992370605451,0,-0.0625476518915522,1.3999949137563485,13.289999961853027,-1.8749918044023355,13.270000457763672,-1.750003576282106,13.15999984741211,-0.0625476518915522
4041,2008-06-03,13.399999618530273,13.5600004196167,13.15999984741211,13.199999809265135,12073300.0,0.022120516357551967,-1.8571496691087563,-1.4285665628980675,58.36908588881219,47.52948958317148,-0.04020631991757462,-0.0007064616799610235,-0.22691785897183792,-0.7145915305056416,10.243553020451929,0.4500007629394549,0.00257255076036067,0.025999641418456676,-0.33768905672429206,0.3896883395612054,-0.1558447076529177,0.20784399048983104,0.20042315527558685,65.71421954103775,12.133060615929864,0.18184434907137423,6,-0.07999992370605469,-0.14999961853027344,-0.3099994659423828,-0.2199993133544922,-1.1700000762939453,1,-0.09029851288008373,1.846147356683576,13.109999656677244,1.3999949137563485,13.289999961853027,-1.8749918044023355,13.270000457763672,-0.09029851288008373
4042,2008-06-04,13.510000228881836,13.5600004196167,13.149999618530273,13.390000343322756,13262000.0,0.008209001006197703,2.727275485831451,0.5999999999999858,55.092596885106545,48.28259991126319,-0.17486672530271363,-0.13495305524659784,-0.32645652214073806,-0.8040630172459,8.98493861507477,0.4100008010864258,-0.025509780142090932,0.1470002174377445,-0.18310993059533232,0.4771103654708213,-0.01805485657879302,0.312055291454282,0.06400561718712261,91.9354640234542,35.1229687733542,0.16505507401653835,6,-0.2200002670288086,-0.17500019073486328,-0.4200000762939453,-0.3299999237060547,-1.4200000762939453,2,-0.08142119636076195,-1.8571496691087563,13.399999618530273,1.846147356683576,13.109999656677244,1.3999949137563485,13.289999961853027,-0.08142119636076195
4043,2008-06-05,13.800000190734865,13.880000114440918,13.449999809265135,13.529999732971193,10131500.0,0.021465577863800656,1.0000000000000249,2.250005960470195,58.00865407679187,48.99883938247933,-0.46168450967507013,-0.41637230967449135,-0.594994271389913,-1.0722777894791076,7.919081808095249,0.430000305175783,-0.022822418166995817,0.41800017356872665,0.03462993430646755,0.8013704128309858,0.2263150539375971,0.6096852931998562,-0.8600006103515643,91.48937465378617,34.013912593084974,0.19168511963112972,6,-0.3900003433227557,-0.3900003433227557,-0.7100000381469744,-0.6199998855590838,-1.3600006103515643,3,-0.10507244849450426,2.727275485831451,13.510000228881836,-1.8571496691087563,13.399999618530273,1.846147356683576,13.109999656677244,-0.10507244849450426
4044,2008-06-06,13.489999771118164,13.68000030517578,13.390000343322756,13.649999618530273,9246400.0,-0.02246379821246891,1.636348661395488,-0.5925910227609884,51.73745458080308,49.52799133195469,-0.1712618089511171,-0.12789324701413918,-0.2695927846168651,-0.7451074167964489,6.728245707803529,0.4099998474121094,-0.048216295549909916,0.11749978065490652,-0.24354410987563035,0.4785436711854434,-0.06302216461036103,0.29802172592017406,-0.5312001800537107,58.51062534621402,3.431188167015357,0.18052194526526824,6,-0.07999992370605469,-0.07999992370605469,-0.3299996852874756,-0.3099994659423828,-0.6399993896484375,4,-0.07338767886695852,1.0000000000000249,13.800000190734865,2.727275485831451,13.510000228881836,-1.8571496691087563,13.399999618530273,-0.07338767886695852
4045,2008-06-09,13.329999923706055,13.579999923706055,13.1899995803833,13.579999923706055,8941900.0,-0.011860626399317398,2.1200027465820312,1.5625014901175405,49.08424575728539,50.02516693879581,0.024204571463728897,0.02637032138789408,-0.08864119436224627,-0.5619874911893206,5.8069188202111235,0.3900003433227539,-0.05381247616069906,-0.03800005912780691,-0.3987945852480088,0.322794466992395,-0.21839732218790786,0.14239720393229405,-0.35277632217407273,24.657559300865753,-27.296157652906405,0.18039726306010054,6,0.07999992370605469,0.07999992370605469,-0.1699998378753662,-0.14999961853027344,0.15999984741210938,0,-0.03600896811579857,1.636348661395488,13.489999771118164,1.0000000000000249,13.800000190734865,2.727275485831451,13.510000228881836,-0.03600896811579857
4046,2008-06-10,13.100000381469727,13.270000457763672,13.050000190734865,13.260000228881836,6765100.0,-0.017254279336288425,1.4444432670707217,0.6399993896484375,41.935487178891194,49.6721346950896,0.22451328795673042,0.24448981454779428,0.15168758862679077,-0.3185928469765429,5.094964106676652,0.27999973297118963,-0.07962193488841685,-0.2524996280670173,-0.6318550626037016,0.126855806469667,-0.44217734533535946,-0.06282191079867516,-0.10472124967956553,6.024119919385586,-40.842072718512235,0.18967771726834176,6,0.3099994659423828,0.3099994659423828,0.059999704360961914,0.07999992370605469,0.5599994659423828,1,-0.041221369933459706,2.1200027465820312,13.329999923706055,1.636348661395488,13.489999771118164,1.0000000000000249,13.800000190734865,-0.041221369933459706
4047,2008-06-11,12.84000015258789,13.100000381469727,12.800000190734865,13.100000381469727,9854600.0,-0.019847345138219397,1.3076917433884616,1.625002980235081,39.393938420901776,49.40116417440417,0.4853921623720776,0.5176407617286305,0.39567510106469683,-0.05136356270664422,5.381873202606349,0.3000001907348615,-0.06877885186792909,-0.5039998531341556,-0.9213801781089703,-0.08661952815934093,-0.712690015621563,-0.2953096906467483,1.0399999618530273,3.703700433215261,-39.294128407851936,0.2086901624874077,6,0.5,0.5,0.31999993324279785,0.3400001525878906,1.050000190734865,2,-0.04750783513258894,1.4444432670707217,13.100000381469727,2.1200027465820312,13.329999923706055,1.636348661395488,13.489999771118164,-0.04750783513258894
4048,2008-06-12,13.18000030517578,13.229999542236328,12.859999656677244,12.93000030517578,8079000.0,0.02647976234792826,1.114294277929144,-0.9615376150827128,45.12195689276689,49.17731930355917,0.14671116455085098,0.17810891065407652,0.043605302575933536,-0.3785714078250848,5.544989381570402,0.3899993896484375,-0.06652137099993638,-0.15849971771240412,-0.5817341296252714,0.26473469420046314,-0.37011692366883864,0.0531174882440304,0.6783998107910172,43.18182557082254,2.1392229099525224,0.21161720595643393,6,0.15999984741211115,0.15999984741211115,0.01499986648559748,1.7763568394002505e-15,0.6199998855590856,3,-0.08270107187780917,1.3076917433884616,12.84000015258789,1.4444432670707217,13.100000381469727,2.1200027465820312,13.329999923706055,-0.08270107187780917
4049,2008-06-13,13.289999961853027,13.449999809265135,13.140000343322756,13.25,10570100.0,0.00834595251367709,-1.3846179239919503,0.15999984741210938,52.82392131838969,50.17414899997207,0.041025810091019466,0.06016783897785416,-0.07517799969468797,-0.47500924436355163,5.473279307408002,0.30999946594237926,-0.042073326502279684,-0.041500043869017844,-0.4629898688656482,0.3799897811276125,-0.252244956367333,0.16924486862929733,0.5472321556091302,62.82050498294992,16.863574305577593,0.2107449124983155,6,0.05000019073486328,0.05000019073486328,-0.04999971389770508,-0.1099996566772461,-1.0100002288818342,4,-0.06395789194202606,1.114294277929144,13.18000030517578,1.3076917433884616,12.84000015258789,1.4444432670707217,13.100000381469727,-0.06395789194202606
4050,2008-06-16,13.640000343322756,13.6899995803833,13.18000030517578,13.18000030517578,7513900.0,0.02633561944878493,-1.2173879691921663,11.500011920940413,53.28948524189442,49.609748928092316,-0.25243384820408643,-0.285571801265986,-0.44909643911334207,-0.8086362029343217,5.542579076654293,0.5099992752075213,-0.005896244645803961,0.2965003013610854,-0.14632678588257697,0.7393273886047478,0.0750867577392551,0.5179138449829157,0.17648713560485518,94.3821043427574,48.27254813960005,0.2214135436218311,6,-0.30000019073486506,-0.30000019073486506,-0.3750002384185809,-0.46000003814697443,-1.1600008010864276,0,-0.05791788430854117,-1.3846179239919503,13.289999961853027,1.114294277929144,13.18000030517578,1.3076917433884616,12.84000015258789,-0.05791788430854117
4051,2008-06-17,13.65999984741211,13.859999656677244,13.5600004196167,13.68000030517578,7571300.0,0.0014662392658328915,-1.7272743035988152,-0.043479252402321936,58.992803534220066,50.04310522243826,-0.2588998755582743,-0.2988405901346134,-0.48134671659138917,-0.8099040305997622,5.757266052801051,0.2999992370605451,0.014198283645496801,0.3024998188018806,-0.1623431241641633,0.7673427617679245,0.07007834731885865,0.5349212902849025,-0.8599996566772443,81.13208395936996,30.337133453987008,0.2324214714830216,6,-0.31999969482421875,-0.31999969482421875,-0.35249972343444824,-0.4799995422363281,-1.4700002670288086,1,-0.012445100892600092,-1.2173879691921663,13.640000343322756,-1.3846179239919503,13.289999961853027,1.114294277929144,13.18000030517578,-0.012445100892600092
4052,2008-06-18,13.56999969482422,13.800000190734865,13.529999732971193,13.600000381469727,6653200.0,-0.006588591039035752,-3.909071993341815,1.5000000000000444,55.43476833663321,49.75711791797619,-0.17823731995733993,-0.2184661761467499,-0.4013495711844026,-0.6995893243866025,5.597399183789203,0.2700004577636719,0.05916570122471754,0.21149969100952326,-0.2551693260250758,0.6781687080441223,-0.021834817507775384,0.4448341995268219,-0.7487995147705071,71.00000381469762,17.981811343567472,0.23333450851729928,6,-0.23999977111816584,-0.2299995422363299,-0.22749948501587092,-0.3899993896484393,-1.47999954223633,2,0.006632288475453496,-1.7272743035988152,13.65999984741211,-1.2173879691921663,13.640000343322756,-1.3846179239919503,13.289999961853027,0.006632288475453496
4053,2008-06-19,13.270000457763672,13.699999809265135,13.229999542236328,13.539999961853027,9910900.0,-0.02210753454732739,-1.6857055664395013,8.999777481086426,49.671060783876385,49.527518607206545,0.043220304216193384,0.069336231507517,-0.10956514994254007,-0.38097345241023817,5.122747292349656,0.4700002670288068,0.033907134974391795,-0.07849955558776855,-0.5436774455461908,0.3866783343706537,-0.3110885005669797,0.15408938939144257,-0.42802428817748783,18.055588669278517,-34.77894515605125,0.23258894497921076,6,0.05999946594238281,0.06999969482421875,-0.027500391006469727,-0.09000015258789062,-1.4500007629394513,3,0.046721918927768336,-3.909071993341815,13.56999969482422,-1.7272743035988152,13.65999984741211,-1.2173879691921663,13.640000343322756,0.046721918927768336
4054,2008-06-20,12.68000030517578,13.279999732971193,12.640000343322756,13.279999732971193,13790500.0,-0.04446120062058556,1.1333333333333206,2.2222241845186717,43.76812499602638,48.93683852262222,0.565731659914368,0.6268954949387524,0.47132015328036836,0.22264513186581247,5.089334788484963,0.6399993896484375,-0.006022465321525061,-0.6274997234344504,-1.1739089335181063,-0.08109051335079442,-0.9007043284762783,-0.3542951183926224,1.1799993515014648,3.2786872431133265,-50.970804897692126,0.27320460504182775,6,0.5699996948242205,0.5799999237060565,0.5549998283386248,0.5000000000000018,-0.6800003051757795,4,0.08832806455863551,-1.6857055664395013,13.270000457763672,-3.909071993341815,13.56999969482422,-1.7272743035988152,13.65999984741211,0.08832806455863551
4055,2008-06-23,12.260000228881836,12.739999771118164,12.149999618530273,12.68000030517578,14411700.0,-0.03312303361085145,1.1851897638768698,0.7000007947293478,34.078220475654405,48.063808888929245,0.9141201460042669,1.0320782666607293,0.889709814475701,0.6541192920436476,5.790365094024605,0.5900001525878906,-0.09389379900467709,-1.0044998168945316,-1.721701091501929,-0.28729854228713414,-1.3631004541982303,-0.6458991795908329,1.5755994415283183,6.432784087581885,-44.45114497307229,0.3586006373036985,6,0.7449994087219238,0.7549996376037598,0.9624998569488525,0.9200000762939453,-0.5100002288818359,0,0.0016312808903740095,1.1333333333333206,12.68000030517578,-1.6857055664395013,13.270000457763672,-3.909071993341815,13.56999969482422,0.0016312808903740095
4056,2008-06-24,12.489999771118164,12.609999656677244,12.260000228881836,12.260000228881836,13768400.0,0.018760158070348254,-2.043479342543895,-0.547617858229529,36.21620576689616,47.71072748292862,0.6576514600223557,0.7665598536525309,0.6646078154882211,0.43385433027579445,6.419818830998976,0.3499994277954084,-0.14323979235614814,-0.727000284194947,-1.517365893309318,0.06336532491942393,-1.1221830887521325,-0.33181747963776154,1.2781758972167943,20.606062707821433,-24.04888270167257,0.3951828045571854,6,0.5149998664855957,0.5250000953674316,0.7325003147125244,0.6900005340576172,-0.5999994277954084,1,-0.0008006588522891933,1.1851897638768698,12.260000228881836,1.1333333333333206,12.68000030517578,-1.6857055664395013,13.270000457763672,-0.0008006588522891933
4057,2008-06-25,12.649999618530273,12.729999542236328,12.4399995803833,12.529999732971193,7917000.0,0.012810236216504345,1.0714302744200463,0.5217396712719475,33.89354372945557,46.463126020338464,0.522848863144592,0.5970016111147558,0.5204923403070865,0.28110550504034926,7.354667637686223,0.28999996185302734,-0.17274980386578775,-0.5415004253387448,-1.371523252072942,0.2885224013954524,-0.9565118387058433,-0.1264890119716462,1.0534490078124978,32.25806054662147,-6.2052662743110005,0.41501141336709835,6,0.35500001907348633,0.36500024795532227,0.572500467300415,0.5300006866455078,-0.6899995803833008,2,-0.03636364047577867,-2.043479342543895,12.489999771118164,1.1851897638768698,12.260000228881836,1.1333333333333206,12.68000030517578,-0.03636364047577867
4058,2008-06-26,12.3100004196167,12.630000114440918,12.220000267028807,12.510000228881836,11089500.0,-0.026877407839248302,-1.157893283876122,-1.6666666666666914,33.611108829944115,44.328369077177854,0.8118333792532901,0.9079431277567434,0.8695287879926887,0.6187880218797055,8.475558671880224,0.4299993515014666,-0.17121467885299246,-0.83349962234497,-1.7508475458020616,0.0838483011121216,-1.2921735840735167,-0.3748256606164233,1.3313102464135724,14.159361494010819,-20.868898435146136,0.45867396172854613,6,0.6949992179870605,0.7049994468688965,0.9124996662139893,0.869999885559082,-0.18000030517578125,3,-0.017871670148623675,1.0714302744200463,12.649999618530273,-2.043479342543895,12.489999771118164,1.1851897638768698,12.260000228881836,-0.017871670148623675
4059,2008-06-27,12.229999542236328,12.380000114440918,12.09000015258789,12.300000190734865,16688300.0,-0.006498852530734678,1.521733361528861,0.350003576282106,34.374988146798714,42.226758288833885,0.8109397008841768,0.9533378281809934,0.9610474298605709,0.6972608672522824,9.630976666361239,0.28999996185302734,-0.1414842804453862,-0.8605004787445072,-1.860931454524799,0.13993049703578464,-1.360715966634654,-0.3602849908543604,1.3516586818939444,21.538380278590438,-14.190260428263727,0.5002154878901459,6,0.7450003623962402,0.7550005912780762,0.9700005054473877,0.9500007629394531,0.6000003814697266,4,-0.03352410979216902,-1.157893283876122,12.3100004196167,1.0714302744200463,12.649999618530273,-2.043479342543895,12.489999771118164,-0.03352410979216902
4060,2008-06-30,12.289999961853027,12.420000076293945,12.100000381469727,12.229999542236328,7300200.0,0.004906003422934457,-1.0000059604879254,-0.8571409108867509,37.910439433272536,39.8842733887286,0.6026816180479901,0.8735422255376903,0.9080190071562608,0.6383012085610744,10.254192960290158,0.31999969482421875,-0.15620900037588115,-0.7595000743865974,-1.8218604341093894,0.3028602853361946,-1.2906802542479934,-0.2283198945252014,1.2021587779847032,31.25,-7.895839552608464,0.5311801798613961,6,0.6550002098083496,0.695000171661377,0.9075000286102295,0.8900003433227539,0.8000001907348633,0,-0.023596416822877053,1.521733361528861,12.229999542236328,-1.157893283876122,12.3100004196167,1.0714302744200463,12.649999618530273,-0.023596416822877053
4061,2008-07-01,12.1899995803833,12.359999656677244,12.029999732971193,12.119999885559082,8134300.0,-0.008136727565509982,-1.6399993896484466,1.166653421282683,39.81190191682584,38.148399342083344,0.5277303360776546,0.9257059473958371,1.001722706134883,0.744998613110571,11.547660765005178,0.32999992370605113,-0.2167828190926926,-0.7990004539489739,-1.9138364209144871,0.31583551301653934,-1.3564184374317296,-0.24158247046621817,1.21802964421944,22.8571272869455,-19.913838553401767,0.5574179834827565,7,0.6750001907348633,0.7650003433227539,1.0350003242492676,0.9900007247924805,0.5900001525878924,1,-0.03609512678666271,-1.0000059604879254,12.289999961853027,1.521733361528861,12.229999542236328,-1.157893283876122,12.3100004196167,-0.03609512678666271
4062,2008-07-02,12.40999984741211,12.59000015258789,12.149999618530273,12.210000038146973,9384400.0,0.018047602510408822,-1.7499977648303506,2.8571525885558584,37.45927468556706,36.79153422004897,0.14067317548910374,0.6525263981672289,0.7820432884186399,0.531605603661383,12.6937477239645,0.4400005340576172,-0.3084170295654829,-0.5240001678466797,-1.6391476756406682,0.5911473399473088,-1.081573921743674,0.033573586050314574,0.8877870178601075,63.333312140584106,19.76276110968417,0.5575737538969938,7,0.2449998855590838,0.5450000762939453,0.8300001621246338,0.7700004577636719,0.8600006103515625,2,-0.04190165273835922,-1.6399993896484466,12.1899995803833,-1.0000059604879254,12.289999961853027,1.521733361528861,12.229999542236328,-0.04190165273835922
4063,2008-07-03,12.350000381469727,12.529999732971193,12.25,12.449999809265135,6134800.0,-0.0048347676615720925,1.1538501039874545,-0.49999761581192637,34.437090484444525,35.754752607650985,0.06308015749490714,0.6306599625781182,0.8500548559749639,0.5966531407202851,13.01147948222624,0.2799997329711932,-0.4327531801151885,-0.5114996433258057,-1.5770220628245504,0.554022776172939,-1.044260853075178,0.02126156642356669,0.8463635132184084,57.14293012808164,15.346120914940819,0.5327612097493721,7,0.03499937057495117,0.6049995422363281,0.8949995040893555,0.8299999237060547,0.8999996185302734,3,-0.03157897419241551,-1.7499977648303506,12.40999984741211,-1.6399993896484466,12.1899995803833,-1.0000059604879254,12.289999961853027,-0.03157897419241551
4064,2008-07-07,12.5,12.59000015258789,12.199999809265135,12.420000076293945,9844500.0,0.012145717724457494,2.0000000000000138,-0.8000038147191079,29.78721893226978,35.27797465838603,-0.1286685128031504,0.42445102914250477,0.7112650555243789,0.4508686866806464,13.473921022877303,0.3900003433227557,-0.5462876173222533,-0.312000036239624,-1.3461048853589563,0.7221048128797083,-0.8290524607992893,0.20505238832004125,0.60305476175078,83.92855622331624,46.76823988313076,0.5170524245596662,7,-0.12000036239624023,0.4549999237060547,0.744999885559082,0.6800003051757812,0.7299995422363281,0,-0.02959999084472653,1.1538501039874545,12.350000381469727,-1.7499977648303506,12.40999984741211,-1.6399993896484466,12.1899995803833,-0.02959999084472653
4065,2008-07-08,12.850000381469727,12.859999656677244,12.420000076293945,12.420000076293945,16375700.0,0.028000030517578045,-1.046508223771749,5.375008940705243,37.14286406294372,35.380936691280205,-0.4315591487282777,0.0386269075918797,0.3712922002651631,0.10604380248998524,14.299811772581151,0.439999580383299,-0.618652671842181,0.062000322341919656,-0.9433664502092807,1.06736709489312,-0.4406830639336814,0.5646837086175207,0.1672099779786862,98.79526793654753,64.42124222813621,0.5026833862756003,7,-0.4050006866455078,0.10499954223632812,0.39499950408935547,0.3599996566772443,0.5299997329711914,1,-0.0015564558108895898,2.0000000000000138,12.5,1.1538501039874545,12.350000381469727,-1.7499977648303506,12.40999984741211,-0.0015564558108895898
4066,2008-07-09,12.5600004196167,12.899999618530273,12.479999542236328,12.859999656677244,11875900.0,-0.022568089746613618,1.2105315993153607,-0.6976721491811673,34.92538137727105,35.49558531881526,-0.1459316365605119,0.3015581954421265,0.6626761910011361,0.39990481894549745,15.001540725124086,0.4200000762939453,-0.633223152880408,-0.2009996414184574,-1.2000708718433923,0.7980715890064776,-0.7005352566309249,0.2985359737940101,0.378233089713536,54.6667734781901,23.896033229360267,0.4995356152124673,7,-0.0950007438659668,0.39499950408935547,0.6999995708465576,0.7199997901916504,0.5399999618530273,2,0.04219742955927108,-1.046508223771749,12.850000381469727,2.0000000000000138,12.5,1.1538501039874545,12.350000381469727,0.04219742955927108
4067,2008-07-10,12.229999542236328,12.789999961853027,12.109999656677244,12.550000190734865,14950700.0,-0.026273954327657778,-1.4285706987191733,1.06667154101447,34.61537593378229,35.607170552575056,0.13212083011501718,0.6150501300687576,0.9792940958219916,0.7280548828478608,15.373430987876505,0.680000305175783,-0.5800029772815147,-0.5005004882812507,-1.526304028076284,0.5253030515137826,-1.0134022581787683,0.012401281616266857,0.6700000762939453,15.18985966500698,-16.479191072595896,0.5129017698975168,7,0.2350001335144043,0.7250003814697266,1.0550003051757812,1.0500006675720215,0.9900007247924787,3,0.04497139912683057,1.2105315993153607,12.5600004196167,-1.046508223771749,12.850000381469727,2.0000000000000138,12.5,0.04497139912683057
4068,2008-07-11,12.09000015258789,12.279999732971193,12.0600004196167,12.109999656677244,11068800.0,-0.01144721135638227,-4.500053644870999,0.06249832362275707,39.931739059110896,36.224587320609736,0.2655575604547469,0.7053670085689578,1.10239587766468,0.8663286151966858,16.20140128054926,0.21999931335449396,-0.553572896302855,-0.5859998703002933,-1.6269590297999095,0.4549592891993228,-1.1064794500501005,-0.06552029055048614,0.8099994659423828,3.5714001882373245,-30.379807277610848,0.5204795797498076,7,0.3749995231628418,0.8649997711181641,1.2224998474121094,1.190000057220459,0.8099994659423828,4,0.09760134741794846,-1.4285706987191733,12.229999542236328,1.2105315993153607,12.5600004196167,-1.046508223771749,12.850000381469727,0.09760134741794846
4069,2008-07-14,12.4399995803833,12.550000190734865,12.06999969482422,12.210000038146973,12150000.0,0.028949497384455514,1.1333319204848726,-11.500262266941082,53.14684218722229,37.91752095993749,-0.05757536871835711,0.3040093337997458,0.731802736085573,0.5188566467891569,17.22975273150738,0.48000049591064453,-0.5230712317154769,-0.19350042343139684,-1.1976660752284705,0.8106652283656768,-0.6955832493299337,0.30858240246713997,0.3904000473022471,45.23803847171274,7.483480376539831,0.5020828258985367,7,0.02500009536743164,0.505000114440918,0.9700002670288086,0.8400006294250488,0.32000064849853516,0,0.06511257612050025,-4.500053644870999,12.09000015258789,-1.4285706987191733,12.229999542236328,1.2105315993153607,12.5600004196167,0.06511257612050025
4070,2008-07-15,12.850000381469727,13.0,12.210000038146973,12.369999885559082,16968100.0,0.032958264864651365,1.0256416212957993,2.086962831506145,55.92106088706742,39.707427512186555,-0.4244184881945223,-0.17730119771489328,0.31006118860069876,0.1166671754296491,17.572542264618637,0.7899999618530273,-0.4534668404615214,0.2560003757476803,-0.6375178743285375,1.149518625823898,-0.1907587492904277,0.7027595007857883,-0.8200006484985334,84.04258664997397,42.296354654012504,0.4467591250381085,7,-0.32000017166137695,0.09499931335449219,0.5599994659423828,0.42999982833862305,-0.09000015258789062,1,0.029571918247923046,1.1333319204848726,12.4399995803833,-4.500053644870999,12.09000015258789,-1.4285706987191733,12.229999542236328,0.029571918247923046
4071,2008-07-16,13.489999771118164,13.600000381469727,12.699999809265135,12.890000343322756,21695900.0,0.04980539849410004,1.1951216108244318,1.2499975164756965,61.93181879756856,42.426599080186726,-0.9617594897194355,-0.8755810771985857,-0.3302932339471738,-0.5098039610813121,17.935400258379726,0.9000005722045916,-0.36147338233597637,0.9044997692108154,0.05135752573658259,1.7576420126850483,0.4779286474736999,1.331070890947931,-1.440600032806394,92.85710304698952,47.84892241905592,0.4265711217371164,7,-0.6599993705749512,-0.5450000762939453,-0.07999992370605469,-0.20999956130981445,-0.48999977111816406,2,-0.008154162975803292,1.0256416212957993,12.850000381469727,1.1333319204848726,12.4399995803833,-4.500053644870999,12.09000015258789,-0.008154162975803292
4072,2008-07-17,13.65999984741211,13.699999809265135,13.25,13.59000015258789,14845100.0,0.01260193322300207,5.0000127156900085,0.11666626930198955,70.14923716048852,46.39461537752494,-1.0457746727270596,-1.0946142986668583,-0.5128649191665531,-0.6769655869896525,18.470148106448868,0.44999980926513494,-0.2803429904742174,1.0699998378753666,0.19434059300364837,1.9456590827470848,0.6321702154395066,1.5078294603112266,-1.5485760833740212,97.56097702807071,46.640920981488414,0.43782962243585954,7,-0.7799997329711914,-0.7150001525878906,-0.25,-0.37999963760375977,-0.8999996185302734,3,-0.04099556897494949,1.1951216108244318,13.489999771118164,1.0256416212957993,12.850000381469727,1.1333319204848726,12.4399995803833,-0.04099556897494949
4073,2008-07-18,13.890000343322756,13.93000030517578,13.510000228881836,13.710000038146973,13927400.0,0.01683751819032553,2.2307669735539313,2.5714441416893985,73.7142906967461,51.27540112913343,-1.1559095936815336,-1.3447293547231727,-0.7430298591639524,-0.9053161157016145,20.04306141902985,0.42000007629394354,-0.18756511148986377,1.2690003395080591,0.2584683219716517,2.2795323570444666,0.7637343307398545,1.7742663482762637,-1.6832620165710441,97.84946512219351,41.42774748130854,0.5052660087682038,7,-0.8949999809265154,-0.9100003242492694,-0.5500001907348651,-0.6100001335144061,-1.4200000762939489,4,-0.04823614540917076,5.0000127156900085,13.65999984741211,1.1951216108244318,13.489999771118164,1.0256416212957993,12.850000381469727,-0.04823614540917076
4074,2008-07-21,13.800000190734865,14.199999809265135,13.770000457763672,13.90999984741211,14831600.0,-0.006479492466762715,-4.058842009009443,-0.6111081676768374,71.38810106460292,55.080427462651116,-0.9634263400943102,-1.22955957511555,-0.6626252176443863,-0.8108194897780745,20.784889554241083,0.42999935150146307,-0.09710850985231012,1.1230001926422144,-0.017121820286218892,2.2631222055706477,0.5529391861779978,1.693061199106431,-1.4554009057092276,79.89951434489292,19.45543009298256,0.5700610064642165,7,-0.6700000762939471,-0.685000419616701,-0.46000003814697443,-0.5199999809265154,-1.3500003814697301,0,-0.06521743186705464,2.2307669735539313,13.890000343322756,5.0000127156900085,13.65999984741211,1.1951216108244318,13.489999771118164,-0.06521743186705464
4075,2008-07-22,12.279999732971193,13.550000190734865,11.90999984741211,13.510000228881836,41957000.0,-0.11014495918515854,1.5038165160322752,11.181857589970948,50.9090923102651,56.8563953440949,0.5221234461259545,0.30779692699430505,0.8383012191432773,0.7093551592752299,20.156351488002116,1.8900003433227557,-0.021745372322346412,-0.39800024032592596,-1.536616378655383,0.7406158980035311,-0.9673083094906545,0.17130782883880258,1.9200000762939418,16.157200511902488,-47.01553214651773,0.5693080691647286,7,0.7750000953674299,0.7750000953674299,1.0600004196166974,1.0000004768371564,0.22000026702880682,1,0.039087989116308064,-4.058842009009443,13.800000190734865,2.2307669735539313,13.890000343322756,5.0000127156900085,13.65999984741211,0.039087989116308064
4076,2008-07-23,12.479999542236328,12.56999969482422,12.300000190734865,12.329999923706055,14678000.0,0.016286629773137884,-1.5714350590372823,-0.12195086020613331,50.709936009037655,58.64467979690105,0.3459639066701392,0.11279243926023952,0.6214805257562297,0.5127700300193698,19.493846443647342,0.28999996185302734,0.06434688016904033,-0.1975004196166985,-1.3364728992211425,0.9414720599877455,-0.7669866594189205,0.3719858201855235,1.7200002670288068,24.89081678250272,-36.68105627221003,0.569486239802222,7,0.5750002861022949,0.5750002861022949,0.8600006103515625,0.8000006675720215,0.3600006103515625,2,0.02243595327851544,1.5038165160322752,12.279999732971193,-4.058842009009443,13.800000190734865,2.2307669735539313,13.890000343322756,0.02243595327851544
4077,2008-07-24,12.1899995803833,12.479999542236328,12.149999618530273,12.460000038146973,12213800.0,-0.023237177282865673,1.1290354336764516,-1.8000076294139338,48.44960488133317,59.59110933270353,0.7036941336357092,0.3863729155314797,0.9038381245433733,0.8035749823608036,19.207647998622797,0.3299999237060547,0.09899327217549825,-0.4645003795623772,-1.6242006421486703,0.6951998830239159,-1.0443505108555247,0.11534975173077022,1.9642002296447743,12.227062778840434,-47.84351597229242,0.5798501312931468,7,0.8650002479553223,0.8650002479553223,1.1500005722045898,1.0900006294250488,0.37000083923339844,3,0.0664479448317774,-1.5714350590372823,12.479999542236328,1.5038165160322752,12.279999732971193,-4.058842009009443,13.800000190734865,0.0664479448317774
4078,2008-07-25,12.09000015258789,12.43000030517578,12.050000190734865,12.369999885559082,17272700.0,-0.008203398788982241,-1.111113760208962,1.0370342898317297,45.98826028923016,58.79571134403774,0.8981428803243343,0.4943931944745277,0.98584900891478,0.9022093603095822,18.56576805893092,0.3800001144409144,0.1664260334352825,-0.5534997940063473,-1.7309955679443103,0.6239959799316157,-1.1422476809753288,0.0352480929626342,2.0193156581878657,7.860275466123953,-47.16034106593426,0.5887478869689818,7,0.9649996757507324,0.9649996757507324,1.244999885559082,1.1700000762939453,0.5999994277954102,4,0.05541770619006403,1.1290354336764516,12.1899995803833,-1.5714350590372823,12.479999542236328,1.5038165160322752,12.279999732971193,0.05541770619006403
4079,2008-07-28,11.81999969482422,12.1899995803833,11.8100004196167,12.039999961853027,13825700.0,-0.02233254378461491,-2.1666752762688897,0.7857159887057542,39.76142598369692,57.000196354774346,1.1968043165182287,0.7716663117148581,1.229839289526284,1.1686221851410163,17.783642171994618,0.37999916076660156,0.2578838176244993,-0.803000259399413,-2.024269874902336,0.4182693561035098,-1.4136350671508744,-0.1923654516479516,2.2453297966842634,0.5746710645309759,-46.88837660077317,0.6106348077514614,7,1.1850004196166974,1.1850004196166974,1.5150003433227521,1.2900004386901838,0.9000005722045863,0,0.054991589592782386,-1.111113760208962,12.09000015258789,1.1290354336764516,12.1899995803833,-1.5714350590372823,12.479999542236328,0.054991589592782386
4080,2008-07-29,12.0,12.119999885559082,11.65999984741211,11.800000190734865,16208700.0,0.015228452607710219,1.0909112583527862,-0.9090889386918198,44.30894001641792,55.04209871242428,0.9873858130222448,0.5995660358104242,1.0263513127321424,0.9878008985459097,17.149990523385057,0.46000003814697266,0.34228968508369206,-0.6084999561309807,-1.8530804138262607,0.6360805015642992,-1.2307901849786198,0.013790272716658336,1.9751163286328133,37.36266039547091,-8.80956949979604,0.6222902288476398,7,0.929999828338623,0.929999828338623,1.255000114440918,1.1100001335144043,0.26000022888183594,1,0.037499984105427986,-2.1666752762688897,11.81999969482422,-1.111113760208962,12.09000015258789,1.1290354336764516,12.1899995803833,0.037499984105427986
4081,2008-07-30,11.75,12.109999656677244,11.649999618530273,12.020000457763672,11154100.0,-0.02083333333333337,1.044449813291295,-1.3500035762821092,45.041327199342355,52.25233093896359,1.0779706743956705,0.8589510899225843,1.2501190967982154,1.2407870024172922,16.362221896520474,0.4600000381469709,0.3504871035358672,-0.8364999771118171,-2.126939076439907,0.45393912221627275,-1.481719526775862,-0.19128042744777218,2.086209339759572,12.048239838771575,-36.47153230564696,0.6452195496640453,7,1.174999713897705,1.174999713897705,1.2599997520446777,1.2649998664855957,0.8199996948242205,2,0.06382978723404253,1.0909112583527862,12.0,-2.1666752762688897,11.81999969482422,-1.111113760208962,12.09000015258789,0.06382978723404253
4082,2008-07-31,11.890000343322756,12.100000381469727,11.630000114440918,11.670000076293945,11721700.0,0.01191492283597917,-2.133333121405842,-0.8148144223569204,47.933886740166585,49.38784161045475,0.7381124932571144,0.7146359972494114,1.0794920532497674,1.1049365239324498,16.250654677569905,0.4700002670288086,0.3188189097556542,-0.6704996585845926,-1.9963794299043904,0.6553801127352052,-1.3334395442444915,-0.007559772924693675,1.7713122187384727,32.500020861620996,-20.808789609865357,0.6629398856598986,7,1.0249996185302717,1.0249996185302717,1.119999408721922,1.12499952316284,0.4899997711181623,3,0.07989905650411866,1.044449813291295,11.75,1.0909112583527862,12.0,-2.1666752762688897,11.81999969482422,0.07989905650411866
4083,2008-08-01,11.960000038146973,12.100000381469727,11.84000015258789,11.84000015258789,8053500.0,0.005887274415725896,-3.3333412806268825,0.5454533632150879,44.736848709653934,46.42659134879375,0.4085109217344094,0.6470973840568739,0.9816266357849415,1.0358634168797032,16.133058227474734,0.26000022888183594,0.20368362376356863,-0.5809999465942379,-1.9311641978777363,0.7691643046892604,-1.2560820722359871,0.09408217904751126,1.4981812791522238,58.928614003358305,4.408929125066663,0.6750821256417494,8,0.630000114440918,0.9549999237060547,1.049999713897705,1.054999828338623,0.4399995803833008,4,0.0501672558157189,-2.133333121405842,11.890000343322756,1.044449813291295,11.75,1.0909112583527862,12.0,0.0501672558157189
4084,2008-08-04,12.130000114440918,12.1899995803833,11.850000381469727,12.0600004196167,8379800.0,0.014214053156498485,2.578964804143996,0.583331346509946,41.6666648270174,45.399654961766224,-0.026027862112464106,0.4721647112581362,0.7841945927290013,0.8647541258524605,16.12063717989213,0.3399991989135742,0.03502441239700005,-0.39249987602233816,-1.7551116521988703,0.970111900154194,-1.0738057641106042,0.28880601206592793,1.14536308257245,89.28579943528803,36.91014453120171,0.6813058880882659,8,-0.03000020980834961,0.7849998474121094,0.8799996376037598,0.8849997520446777,0.5199995040893555,0,0.04616648480288932,-3.3333412806268825,11.960000038146973,-2.133333121405842,11.890000343322756,1.044449813291295,11.75,0.04616648480288932
4085,2008-08-05,12.829999923706055,12.869999885559082,12.140000343322756,12.18000030517578,16983700.0,0.057708145314176784,-1.0000000000000049,9.285749318801114,42.465757003843436,44.4836350723002,-0.7149949154332482,-0.24180792712698107,0.07658170162130418,0.16594792475139286,16.40169565562613,0.7399997711181641,-0.16942419718632173,0.3084999561309818,-1.0531288093863704,1.670128721648334,-0.3723144266276943,0.9893143388896579,0.28082696505006766,96.77419602933011,47.47358614361919,0.6808143827586762,8,-0.5799999237060547,0.08500003814697266,0.15000009536743164,0.1550002098083496,0.560000419616701,1,-0.00857362878654433,2.578964804143996,12.130000114440918,-3.3333412806268825,11.960000038146973,-2.133333121405842,11.890000343322756,-0.00857362878654433
4086,2008-08-06,13.09000015258789,13.130000114440918,12.630000114440918,12.739999771118164,15633000.0,0.020265021857204468,1.3255797448590336,0.5384624413489937,43.6241662285882,43.94747522199521,-0.9827093056953196,-0.4849285825844287,-0.1984834738965553,-0.08766225267651961,16.808930860268752,0.5,-0.3686056042546504,0.5420001983642582,-0.843208996656303,1.9272093933848193,-0.15060439914602242,1.2346047958745388,-1.4600000381469727,97.33333587646484,51.90098028065006,0.6926045975102806,8,-0.7100000381469727,-0.17500019073486328,-0.125,-0.10500001907348633,0.4200000762939453,2,-0.06340717448669886,-1.0000000000000049,12.829999923706055,2.578964804143996,12.130000114440918,-3.3333412806268825,11.960000038146973,-0.06340717448669886
4087,2008-08-07,12.779999732971193,13.06999969482422,12.68000030517578,12.949999809265135,11073400.0,-0.023682231933008113,-1.1081108946006402,-0.4857139743107565,37.80219416301159,43.03791231908203,-0.6484025396697088,-0.13872325122334495,0.10156576985809274,0.2338563329649883,16.39134379168024,0.40999984741211115,-0.3817458040939261,0.20449976921081792,-1.175957520864472,1.5849570592861078,-0.4857288758268279,0.8947284142484637,-1.1199996185302759,72.86818668064417,32.65900155917289,0.6902286450376452,8,-0.3999996185302752,0.13500022888183416,0.1300001144409162,0.1750001907348615,0.42000007629394176,3,-0.016431928210858482,1.3255797448590336,13.09000015258789,-1.0000000000000049,12.829999923706055,2.578964804143996,12.130000114440918,-0.016431928210858482
4088,2008-08-08,13.270000457763672,13.279999732971193,12.720000267028807,12.81999969482422,9843100.0,0.03834121557360626,1.3829799322281489,-2.647062123439105,44.64646920027979,43.58069489870235,-1.065462419483989,-0.5647433159239004,-0.3964436422501052,-0.24804682942131073,15.978241559039041,0.5599994659423864,-0.396740207541896,0.6355004787445075,-0.7583882051513271,2.029389162640342,-0.061443863203409776,1.3324448206924249,-1.5806003433227538,99.30074966838116,61.463718540166504,0.6969443419479177,8,-0.8150005340576172,-0.35500049591064453,-0.46500062942504883,-0.3150005340576172,-1.0400009155273438,4,-0.06706859929323172,-1.1081108946006402,12.779999732971193,1.3255797448590336,13.09000015258789,-1.0000000000000049,12.829999923706055,-0.06706859929323172
4089,2008-08-11,13.25,13.34000015258789,13.029999732971193,13.229999542236328,6733000.0,-0.0015071934494147454,2.099992370634555,0.04444538634340712,64.05796788966354,45.775031329062976,-0.917801096691452,-0.5069392819586458,-0.3854941430871115,-0.21902486726135706,16.36661958801893,0.31000041961669744,-0.37448943429928505,0.5749999999999993,-0.841972438647387,1.9919724386473856,-0.13348621932369298,1.2834862193236916,-1.496975900817871,92.49998609224733,49.775815677074334,0.7084862193236932,8,-0.7649998664855957,-0.33500003814697266,-0.5800001621246338,-0.2950000762939453,-1.1800003051757795,0,-0.06415097218639443,1.3829799322281489,13.270000457763672,-1.1081108946006402,12.779999732971193,1.3255797448590336,13.09000015258789,-0.06415097218639443
4090,2008-08-12,13.229999542236328,13.350000381469727,13.06999969482422,13.140000343322756,7456900.0,-0.00150946851046585,-1.4347833298089145,4.499856952126557,61.46788161381413,47.600204041782064,-0.7878250021787796,-0.48170798597756637,-0.36916082651422144,-0.18827123781557376,17.122913996890855,0.28000068664550604,-0.32518268731133837,0.5359995841979988,-0.9009036009608877,1.9729027693568852,-0.18245200838144449,1.254451176777442,-1.3817568798498527,83.33322295440246,36.76891991194476,0.7184515925794435,8,-0.7399992942810059,-0.3149995803833008,-0.5624997615814209,-0.27499961853027344,0.2700004577636719,1,-0.04383975387560857,2.099992370634555,13.25,1.3829799322281489,13.270000457763672,-1.1081108946006402,12.779999732971193,-0.04383975387560857
4091,2008-08-13,13.380000114440918,13.479999542236328,13.100000381469727,13.239999771118164,9274500.0,0.01133791212355817,1.2352944476389494,1.5555732163482732,69.00957512478502,49.94194719562856,-0.7624772990030557,-0.6749784913615926,-0.5305101245514336,-0.3332434276872007,16.838342019523992,0.37999916076660156,-0.20533871792540737,0.6915001392364495,-0.7333659961310754,2.1163662746039744,-0.020932928447312094,1.403933206920211,-1.4116168345277824,87.50005960470165,35.08073533447212,0.7124330676837621,8,-0.7200002670288086,-0.4650001525878906,-0.6800003051757812,-0.4250001907348633,0.26999950408935547,2,0.0007474012553292386,-1.4347833298089145,13.229999542236328,2.099992370634555,13.25,1.3829799322281489,13.270000457763672,0.0007474012553292386
4092,2008-08-14,13.100000381469727,13.68000030517578,12.609999656677244,13.300000190734865,18514100.0,-0.020926736216466124,1.2291679291261148,-1.4285665628980855,65.25678591905593,52.22194021889545,-0.3271972732266324,-0.46281223781623737,-0.2688929159129483,-0.05170850405953509,16.050453705355604,1.0700006484985352,-0.12520784086893322,0.43950037956237864,-0.9257447116186395,1.8047454707433968,-0.24312216602812953,1.1221229251528868,-0.9804554753242716,45.794432506192365,-11.75480961931487,0.6826225455905087,8,-0.33500003814697266,-0.18500041961669922,-0.390000581741333,-0.14500045776367188,-0.6300001144409197,3,0.03129769736434995,1.2352944476389494,13.380000114440918,-1.4347833298089145,13.229999542236328,2.099992370634555,13.25,0.03129769736434995
4093,2008-08-15,13.220000267028807,13.390000343322756,13.010000228881836,13.119999885559082,9747700.0,0.009160296340817053,-1.375002980235092,-0.5000023841880514,72.15188880167,55.609187327190185,-0.2790111830201756,-0.6699280481537766,-0.415608920369424,-0.1657873677985222,14.841483975863722,0.38000011444091975,-0.018476328267132303,0.5930002689361551,-0.6746059879814847,1.860606525853795,-0.04080285952266394,1.2268033973949741,-0.9132007129997124,57.00936828473311,-7.4267626642274465,0.6338031284588197,8,-0.30999994277953924,-0.3050003051757795,-0.5100004673004133,-0.26500034332275213,-0.7700004577636719,4,-0.0015128939001275432,1.2291679291261148,13.100000381469727,1.2352944476389494,13.380000114440918,-1.4347833298089145,13.229999542236328,-0.0015128939001275432
4094,2008-08-18,12.899999618530273,13.289999961853027,12.850000381469727,13.220000267028807,8604800.0,-0.02420579743077822,-1.0952404740225385,-3.1999942779759682,63.63634524596686,57.96147490964834,0.18070316810145926,-0.44355142789008184,-0.1165998856910786,0.15689657992158956,13.269246404345768,0.4399995803833008,0.0634394598576975,0.3179996490478523,-0.8327914743982898,1.4687907724939944,-0.2573959126752179,0.8933952107709224,-0.4284159743635776,27.10278374690407,-39.07428989749222,0.5753955617230709,8,0.24500036239623846,0.015000343322753906,-0.18999981880187988,0.05500030517578125,-0.2899999618530291,0,-0.051937991946257145,-1.375002980235092,13.220000267028807,1.2291679291261148,13.100000381469727,1.2352944476389494,13.380000114440918,-0.051937991946257145
4095,2008-08-19,12.760000228881836,12.81999969482422,12.140000343322756,12.640000343322756,9816400.0,-0.010852666185147353,4.666689184087781,-0.3749988824151718,65.83071247488763,60.42886893701494,0.34612793662638275,-0.28010914281735566,0.005506345851088668,0.30230519753683005,13.554869168096268,0.7599992752075178,0.16396971102540903,0.15400023460388113,-0.9902743848317126,1.2982748540394748,-0.41813707511391485,0.7261375443216771,0.9200000762939435,40.25973382577606,-31.41081492577539,0.5721373097177969,8,0.15000009536743164,0.1549997329711914,-0.05500054359436035,0.19499969482421875,0.2199993133544922,1,-0.05407527599379047,-1.0952404740225385,12.899999618530273,-1.375002980235092,13.220000267028807,1.2291679291261148,13.100000381469727,-0.05407527599379047
4096,2008-08-20,12.760000228881836,12.920000076293945,12.609999656677244,12.8100004196167,5276000.0,0.0,1.2963036222030049,-0.4166686534900601,64.26228339491564,63.36887885167095,0.32899169175992604,-0.27200234152476277,-0.005341023318484517,0.3036178787318988,13.7775774368194,0.310000419616701,0.27668455264123715,0.1400002002716061,-1.0046349621382102,1.2846353626814224,-0.4323173809333021,0.7123177814765143,0.8892000770568824,40.25973382577606,-34.863396881167226,0.5723175812049083,8,0.15000009536743164,0.1549997329711914,-0.022500276565551758,0.19499969482421875,-0.020000457763671875,2,0.05799371142981635,4.666689184087781,12.760000228881836,-1.0952404740225385,12.899999618530273,-1.375002980235092,13.220000267028807,0.05799371142981635
4097,2008-08-21,13.0,13.050000190734865,12.600000381469727,12.600000381469727,5722100.0,0.018808759154637977,-1.2500011920940413,-7.999961853172862,66.14905682562318,65.75805525448688,0.13799214240227187,-0.4724291858702063,-0.24524112768677497,0.05468367588279932,13.704667103653742,0.4499998092651385,0.3461449355447659,0.33949995040893555,-0.7983739136727035,1.4773738144905746,-0.22943698163188486,0.908436882449756,0.6190163066863992,68.79997253417955,-8.0258311629959,0.5689369320408199,8,-0.08999967575073242,-0.08500003814697266,-0.11249995231628418,-0.04500007629394531,-1.1599998474121094,3,0.0499999706561749,1.2963036222030049,12.760000228881836,4.666689184087781,12.760000228881836,-1.0952404740225385,12.899999618530273,0.0499999706561749
4098,2008-08-22,12.760000228881836,13.15999984741211,12.739999771118164,13.020000457763672,9808600.0,-0.01846152085524344,-1.7999898275127633,-0.6500011920940324,59.5744643846326,65.25988819837232,0.3330659358936128,-0.18937015570644,-0.018889351308020608,0.284422399335428,13.404524421130452,0.4200000762939453,0.3873098038655449,0.06600017547607351,-1.0401625201092646,1.1721628710614116,-0.48708117231659465,0.6190815232687417,0.82943575853729,53.91305141052617,-20.455251761394685,0.5530813477926689,8,0.15000009536743164,0.1549997329711914,0.15249967575073242,0.19499969482421875,-0.48999977111816406,4,-0.022727269330029,-1.2500011920940413,13.0,1.2963036222030049,12.760000228881836,4.666689184087781,12.760000228881836,-0.022727269330029
4099,2008-08-25,12.470000267028807,12.859999656677244,12.34000015258789,12.739999771118164,13212200.0,-0.022727269330029,1.0392166395835314,1.038458716942383,43.750010348021306,63.29123583550646,0.5596394171166512,0.16002774119779595,0.2502652385726538,0.563488501247404,12.997808122289022,0.5199995040893537,0.4807047330558323,-0.2564998149871851,-1.290373960697579,0.7773743307232088,-0.7734368878423812,0.260437257868011,1.0904470075083914,32.35294942625213,-37.56262572621775,0.5169370728551966,8,0.44000005722046076,0.4449996948242205,0.5174999237060565,0.5099997520446795,-1.1300001144409162,0,-0.001603885913022296,-1.7999898275127633,12.760000228881836,-1.2500011920940413,13.0,1.2963036222030049,12.760000228881836,-0.001603885913022296
4100,2008-08-26,12.449999809265135,12.550000190734865,12.329999923706055,12.449999809265135,7861300.0,-0.001603885913022296,1.199994277975869,-0.0,37.87879171012076,59.832259900543754,0.5111100084839215,0.22711386532056288,0.23747484620151305,0.5629071897230506,12.376801101983666,0.22000026702881037,0.5021593724968607,-0.2990002632141131,-1.2847705843650914,0.6867700579368652,-0.7918854237896031,0.19388489736137693,1.082038526647775,14.457818866207312,-49.84195745238777,0.4928851605754894,8,0.46000051498413264,0.20500040054321467,0.6725001335144061,0.6649999618530291,-0.9799995422363281,1,0.01285139356331877,1.0392166395835314,12.470000267028807,-1.7999898275127633,12.760000228881836,-1.2500011920940413,13.0,0.01285139356331877
4101,2008-08-27,12.5,12.609999656677244,12.380000114440918,12.489999771118164,6143600.0,0.004016079638624159,1.0000000000000155,100.0,44.11765766567168,57.48346787238996,0.3611312847088506,0.24894634200614973,0.15394399318585528,0.49831487138321506,11.657854621420578,0.22999954223632635,0.42956369728736377,-0.2865000724792477,-1.1632950422204011,0.5902948972619058,-0.7248975573498253,0.15189741239132992,1.0041975760611077,20.48193878559331,-40.96869415075449,0.43839748487057706,8,0.2650003433227557,0.1550002098083496,0.554999828338623,0.554999828338623,-1.4499998092651367,2,0.03839996337890628,1.199994277975869,12.449999809265135,1.0392166395835314,12.470000267028807,-1.7999898275127633,12.760000228881836,0.03839996337890628
4102,2008-08-28,12.84000015258789,12.880000114440918,12.5,12.550000190734865,7443600.0,0.027200012207031277,1.054055307972462,28.9993324432575,40.35874381929636,53.95089620768177,-0.021935147501638497,-0.017110269952082646,-0.2134259020059659,0.1473079142071292,10.649808630261573,0.38000011444091797,0.3751261739141647,0.006000089645386453,-0.7625501864061679,0.7745503656969408,-0.37827504838038983,0.39027522767116274,0.6369134788184496,61.445816356779936,4.585389129493272,0.38427513802577695,8,-0.125,-0.18499994277954102,0.21499967575073242,0.21499967575073242,-2.510000228881834,3,-0.007788191610696438,1.0000000000000155,12.5,1.199994277975869,12.449999809265135,1.0392166395835314,12.470000267028807,-0.007788191610696438
4103,2008-08-29,12.5600004196167,12.899999618530273,12.550000190734865,12.779999732971193,7460400.0,-0.021806832526770514,-1.9166646798433078,-0.7586184217016948,36.14459077234192,50.896256821723455,0.1727663399405266,0.3269053474253205,0.04505751393272739,0.4172753310493551,9.571184333913868,0.3499994277954084,0.2690279373430684,-0.303999662399292,-0.9687322941593735,0.36073296936078947,-0.6363659782793327,0.028366653480748738,0.8901749460279689,40.350985798610644,-11.505516552452512,0.33236631588004045,8,0.08999967575073242,0.09499979019165039,0.49499940872192383,0.49499940872192383,-2.6000003814697266,4,-0.05732486010942195,1.054055307972462,12.84000015258789,1.0000000000000155,12.5,1.199994277975869,12.449999809265135,-0.05732486010942195
4104,2008-09-02,12.6899995803833,12.9399995803833,12.609999656677244,12.630000114440918,13103500.0,0.010350251307600589,-5.599973297220805,-0.2727256964011665,39.61538306354737,47.98344244268565,0.011003110008152461,0.2540355781848209,-0.08637060373985328,0.28093169443413046,8.619166109390234,0.37999916076660156,0.1912357723261735,-0.20200047492980922,-0.777778254208398,0.37377730434877954,-0.4898893645691036,0.08588841470948516,0.7339722848149286,59.01637037604493,10.681219206363025,0.28788888963929415,9,0.05500030517578125,-0.03499937057495117,0.36500024795532227,0.36500024795532227,-3.739999771118164,1,-0.03309685866884349,-1.9166646798433078,12.5600004196167,1.054055307972462,12.84000015258789,1.0000000000000155,12.5,-0.03309685866884349
4105,2008-09-03,12.720000267028807,12.850000381469727,12.520000457763672,12.760000228881836,9843200.0,0.0023641203812081457,1.9999956651220052,-0.6666719649045024,36.69354900733248,44.92024973295419,-0.028237770621901248,0.22701039772262455,-0.1039411693661183,0.2509237675810194,9.133119145362997,0.3299999237060547,0.07435786485126883,-0.16649980545044052,-0.7468545349780875,0.4138549240772065,-0.4566771702142649,0.12367755931338387,0.6782921677319127,60.71437086385914,16.617295757210464,0.2901773647638237,9,0.024999618530275214,-0.06500005722045721,0.28499984741211115,0.28499984741211115,-4.329999923706053,2,-0.10849057275713903,-5.599973297220805,12.6899995803833,-1.9166646798433078,12.5600004196167,1.054055307972462,12.84000015258789,-0.10849057275713903
4106,2008-09-04,12.260000228881836,12.779999732971193,12.239999771118164,12.699999809265135,9058100.0,-0.036163524252379564,-1.2499975164757076,10.999999999999467,34.21052254185051,41.371523701423875,0.39490727771292455,0.6552349181995343,0.3559853242400024,0.7101576702546382,9.874791935896557,0.5399999618530291,-0.005485546894250959,-0.5849998474121101,-1.2201956208237466,0.05019592599952638,-0.9025977341179292,-0.26740196070629096,1.1131263640501246,2.8572090304808015,-39.33045466571241,0.3175978867058185,9,0.4399995803833008,0.39499998092651367,0.6699995994567871,0.6699995994567871,-4.950000286102295,3,-0.06443718981276725,1.9999956651220052,12.720000267028807,-5.599973297220805,12.6899995803833,-1.9166646798433078,12.5600004196167,-0.06443718981276725
4107,2008-09-05,12.56999969482422,12.65999984741211,12.1899995803833,12.25,8343300.0,0.025285437206770567,-1.1363622570842744,-0.7272727272727343,38.596478899867925,39.040636425338924,0.019554096382577768,0.34645925909466335,0.04435495584955973,0.40565773525770155,10.689766028537697,0.4700002670288086,-0.07888045044312086,-0.26450037956237615,-0.9110613384722033,0.38206057934745097,-0.5877808590172897,0.05878009989253741,0.7784643731155558,50.66668192545597,9.926156728867461,0.3232804794549131,9,-0.005000114440919745,0.08500051498412908,0.35500001907348455,0.35500001907348455,-3.3499994277954137,4,-0.12092279562387154,-1.2499975164757076,12.260000228881836,1.9999956651220052,12.720000267028807,-5.599973297220805,12.6899995803833,-0.12092279562387154
4108,2008-09-08,12.380000114440918,13.029999732971193,12.300000190734865,12.789999961853027,19168100.0,-0.015115321002078907,-1.5614032739489658,-1.2812507450587631,40.441179822062516,38.672988589121275,0.16760778971059942,0.49156639368099064,0.24144306373346325,0.5985111196566173,10.8386338292516,0.7299995422363281,-0.15226752866514026,-0.40999994277954066,-1.0528553654465327,0.23285547988745137,-0.7314276541130358,-0.08857223144604554,0.9442946790065179,22.61910708852362,-19.026662211092777,0.32142771133349596,9,0.22999954223632812,0.38000011444091797,0.5349998474121094,0.5349998474121094,-3.0799999237060547,0,-0.16558967461911367,-1.1363622570842744,12.56999969482422,-1.2499975164757076,12.260000228881836,1.9999956651220052,12.720000267028807,-0.16558967461911367
4109,2008-09-09,12.399999618530273,12.720000267028807,12.390000343322756,12.59000015258789,11962100.0,0.001615468812962817,-2.142870118074497,0.46341610919342385,43.076907276392596,39.2505569853737,0.15269161975786183,0.4264881976546704,0.2314896951838019,0.5831074090687274,10.88811686979006,0.34000015258788885,-0.25962038140745314,-0.34750041961669886,-0.9745024864386309,0.2795016472052332,-0.661001453027664,-0.03399938620573373,0.900609285914669,24.999999999999947,-16.126231445676193,0.31350103341096597,9,0.21000003814697266,0.36500072479248047,0.35250043869018555,0.5150003433227539,-3.6499996185302734,1,-0.1967741657618297,-1.5614032739489658,12.380000114440918,-1.1363622570842744,12.56999969482422,-1.2499975164757076,12.260000228881836,-0.1967741657618297
4110,2008-09-10,12.649999618530273,12.770000457763672,12.40999984741211,12.40999984741211,14387700.0,0.02016129094281638,-2.000007947293549,-1.2631531395874116,48.0701636974475,39.68972432223767,-0.0737058881200987,0.1378771653160058,-0.007286306675544196,0.33648918127648386,10.87774301827517,0.37000083923339844,-0.3232457638045858,-0.06850042343139684,-0.6538038761443588,0.5168030292815651,-0.3611521497878787,0.224151302925085,0.6273971146922257,54.76189935558864,12.967314128476211,0.292651726356481,9,-0.039999961853027344,0.26000070571899414,-0.14249968528747559,0.2650003433227539,-4.0099992752075195,2,-0.2924901123194672,-2.142870118074497,12.399999618530273,-1.5614032739489658,12.380000114440918,-1.1363622570842744,12.56999969482422,-0.2924901123194672
4111,2008-09-11,13.390000343322756,13.399999618530273,12.510000228881836,12.510000228881836,16116100.0,0.05849808277531454,-1.0227256225162478,3.666670640313449,55.82090164086101,41.40774185796709,-0.7534129809952237,-0.6338328961655524,-0.7240089413169102,-0.40185988911630055,10.825309987085937,0.8899993896484375,-0.285890256690589,0.6710002899169947,0.08330525004857314,1.2586953297854162,0.3771527699827839,0.9648478098512054,-1.25,99.17361364526641,58.283648383160134,0.29384751993421043,9,-0.5950007438659686,-0.4800000190734881,-0.807500362396242,-0.47500038146972834,-4.72000026702881,3,-0.3734129851978213,-2.000007947293549,12.649999618530273,-2.142870118074497,12.399999618530273,-1.5614032739489658,12.380000114440918,-0.3734129851978213
4112,2008-09-12,13.510000228881836,13.510000228881836,13.029999732971193,13.329999923706055,15230000.0,0.0089619030980026,4.333329801212204,0.20454577473565302,61.60990876612831,44.23722163505447,-0.8586778320841315,-0.7605347186358884,-0.8259487350283479,-0.5174178277123644,11.753100879503151,0.48000049591064275,-0.22183909453245398,0.7705001831054688,0.10358332277252558,1.437417043438412,0.43704175293899716,1.1039586132719403,-1.3447999000549302,100.0,58.24754336923194,0.3334584301664716,9,-0.6600003242492676,-0.5999999046325684,-0.8625001907348633,-0.5950002670288086,-4.6100006103515625,4,-0.45891933242516625,-1.0227256225162478,13.390000343322756,-2.000007947293549,12.649999618530273,-2.142870118074497,12.399999618530273,-0.45891933242516625
4113,2008-09-15,13.199999809265135,13.460000038146973,12.859999656677244,13.039999961853027,15497500.0,-0.022945996622115383,-1.3076917433884663,0.8888865341414728,61.23076218825119,46.638930426688226,-0.5010356075038978,-0.4765420696860687,-0.49918383750452655,-0.20058155583178028,12.58456510928106,0.6500005722045916,-0.18638411503754782,0.461499786376951,-0.20243672564282633,1.1254362983967283,0.12953153036706233,0.7934680423868397,-0.9810074844360326,72.32138827746796,28.166301474865854,0.33196825600988883,9,-0.3499999046325666,-0.28999948501586736,-0.5524997711181623,-0.2849998474121076,-4.579999923706053,0,-0.3015151211928617,4.333329801212204,13.510000228881836,-1.0227256225162478,13.390000343322756,-2.000007947293549,12.649999618530273,-0.3015151211928617
4114,2008-09-16,12.229999542236328,13.199999809265135,11.90999984741211,12.989999771118164,22298100.0,-0.07348486977613133,1.1864400478453467,-4.750005960470214,47.38094908309889,47.82641932399561,0.4434892766453302,0.464505258060564,0.4718193909314259,0.7713221434908739,13.24977993732819,1.2899999618530256,-0.18966609355878816,-0.47500047683715785,-1.171442736700305,0.22144178302598938,-0.8232216067687315,-0.12677934690558423,1.2800006866455078,19.999976158147774,-26.758615275275325,0.348221129931574,9,0.48000049591064453,0.5650005340576172,0.4550004005432129,0.6850004196166992,-4.039999961853029,1,-0.23957477196811872,-1.3076917433884663,13.199999809265135,4.333329801212204,13.510000228881836,-1.0227256225162478,13.390000343322756,-0.23957477196811872
4115,2008-09-17,12.06999969482422,12.630000114440918,11.989999771118164,12.140000343322756,17029600.0,-0.013082571823453293,-4.5652083773887595,0.09210608870674272,45.01159676963254,49.02653868263805,0.5605366274352246,0.6009737666259927,0.6197003817537752,0.9295999394091599,12.718405059506466,0.6400003433227539,-0.16061906774499413,-0.6005002975463842,-1.3516813330047377,0.15068073791196923,-0.9760908152755619,-0.2249097798172066,1.4080005264282214,9.999988079073999,-38.42665963706195,0.3755905177291771,9,0.6400003433227521,0.7250003814697248,0.6300003528594953,0.8450002670288068,-3.619999885559082,2,-0.2750621192018655,1.1864400478453467,12.229999542236328,-1.3076917433884663,13.199999809265135,4.333329801212204,13.510000228881836,-0.2750621192018655
4116,2008-09-18,13.5,13.779999732971193,12.15999984741211,12.220000267028807,20600500.0,0.11847558751712173,-1.3142846049099246,-18.285541068922793,56.11111012996463,50.97260881931546,-0.7544059618157224,-0.8123971071275893,-0.79670292020894,-0.4965389191275982,12.326284446866305,1.7100000381469727,-0.11406623713791397,0.7925000190734863,-0.045162956794140285,1.630162994941113,0.373668531139673,1.2113315070072996,-1.5900001525878906,85.02675133119165,36.666999213395,0.41883148793381375,9,-0.6550002098083496,-0.6550002098083496,-0.7974998950958252,-0.5850000381469727,-5.570000171661378,3,-0.35999997456868493,-4.5652083773887595,12.06999969482422,1.1864400478453467,12.229999542236328,-1.3076917433884663,13.199999809265135,-0.35999997456868493
4117,2008-09-19,13.649999618530273,13.829999923706055,12.920000076293945,13.770000457763672,37786800.0,0.011111082854094345,6.583339293803495,-0.09375067520900733,60.34154934993608,53.18376098907919,-0.821484670154522,-0.9604461444626651,-0.9204436438544121,-0.6471944813877677,12.22946248736047,0.9099998474121094,-0.054631542060091576,0.9099996566772468,-0.020716063494791825,1.8407153768492854,0.4446417965912275,1.3753575167632661,-1.7025997734069822,90.62498447795771,39.54809239188747,0.4653578600860189,9,-0.7799997329711914,-0.7799997329711914,-0.8624997138977051,-0.7349996566772461,-6.53999948501587,4,-0.36483514149523,-1.3142846049099246,13.5,-4.5652083773887595,12.06999969482422,1.1864400478453467,12.229999542236328,-0.36483514149523
4118,2008-09-22,12.470000267028807,13.56999969482422,12.420000076293945,13.56999969482422,9570100.0,-0.08644684135372305,1.0909094849895884,9.16659779066998,48.25949901916401,53.75960451605379,0.41641417165480554,0.20734379824084037,0.27715759777794347,0.5244822679681587,12.067887307020301,1.2299995422363281,0.027281426953285504,-0.2554996967315688,-1.193907715560675,0.6829083220975374,-0.7247037061461228,0.21370431268298518,-0.44729641876220505,29.166687362722964,-20.042312368606165,0.46920400941455326,9,0.3999996185302752,0.3999996185302752,0.3699998855590838,0.4449996948242205,-4.760000228881834,0,-0.2862871348878606,6.583339293803495,13.649999618530273,-1.3142846049099246,13.5,-4.5652083773887595,12.06999969482422,-0.2862871348878606
4119,2008-09-23,12.449999809265135,12.920000076293945,12.350000381469727,12.520000457763672,11658000.0,-0.001603885913022296,-3.222227716652244,0.06363698628355667,47.860535018893636,53.736312440658914,0.4964612326089686,0.23796988477744563,0.30360719751193876,0.5322868770749203,11.184277839912145,0.5699996948242188,0.0781648735517777,-0.27450013160705744,-1.2140964487050567,0.6650961854909418,-0.744298290156058,0.1952980269419431,-0.35500411798095577,24.999999999999904,-21.813717947274707,0.4697981585489998,9,0.4200000762939471,0.4200000762939471,0.4625003337860125,0.4650001525878924,-4.4200000762939435,1,-0.3076305206732465,1.0909094849895884,12.470000267028807,6.583339293803495,13.649999618530273,-1.3142846049099246,13.5,-0.3076305206732465
4120,2008-09-24,12.609999656677244,12.720000267028807,12.3100004196167,12.350000381469727,10131000.0,0.01285139356331877,-1.411769490764754,-3.7142409503956517,52.911809234646896,53.41307995107957,0.3689943973830143,0.09546601693378953,0.13883109813700578,0.36313316395184536,10.244574903694922,0.4099998474121076,0.143099943665689,-0.12250027656555318,-1.0549532815633125,0.8099527284322061,-0.5887267790644337,0.34372622593332736,-0.44560379609619005,26.946095132149452,-24.37742832312609,0.46622650249888004,9,0.2600002288818377,0.2600002288818377,0.4200003147125262,0.305000305175783,-3.8999996185302717,2,-0.3505154795110139,-3.222227716652244,12.449999809265135,1.0909094849895884,12.470000267028807,6.583339293803495,13.649999618530273,-0.3505154795110139
4121,2008-09-25,12.979999542236328,13.270000457763672,12.890000343322756,12.890000343322756,14006300.0,0.02934178395184661,-7.444522151932561,0.34615173000670796,53.3772641517734,52.49834166059569,-0.07295192986878618,-0.24952287442643772,-0.2523763341838787,-0.011886256725244237,9.675296414807391,0.6600008010864276,0.21132749359040304,0.2234996318817135,-0.7084655516198914,1.1554648153833185,-0.24248295986908985,0.6894822236325169,-0.7489795191302733,44.07890402707934,-7.02500551015553,0.46598259175080264,9,-0.1099996566772461,-0.1099996566772461,-0.06749939918518066,-0.06499958038330078,-3.949999809265135,3,-0.3489984509036982,-1.411769490764754,12.609999656677244,-3.222227716652244,12.449999809265135,1.0909094849895884,12.470000267028807,-0.3489984509036982
4122,2008-09-26,12.739999771118164,13.010000228881836,12.579999923706055,12.8100004196167,9412900.0,-0.018489967610338942,-1.2051278289256502,-0.7777919064119427,52.941173720662235,51.577276275308044,0.05178232210172595,-0.01833927189419171,-0.04229063085583107,0.2146218942643614,9.524267686851996,0.43000030517578125,0.24418044021854257,-0.011500120162963867,-0.9426517219085166,0.9196514815825889,-0.47707592103573937,0.45407568070981164,-0.44502055198810986,34.12695228976573,-19.729950764852134,0.4655758008727762,9,0.13000011444091797,0.13000011444091797,0.1725003719329834,0.17500019073486328,-3.8999996185302734,4,-0.37755102269969487,-7.444522151932561,12.979999542236328,-1.411769490764754,12.609999656677244,-3.222227716652244,12.449999809265135,-0.37755102269969487
4123,2008-09-29,11.84000015258789,12.84000015258789,11.68000030517578,12.739999771118164,15144400.0,-0.07064361339869019,1.1090899002457044,12.85701829675345,46.000003814697266,51.4238379121523,0.8253753408932951,0.8695355697536211,0.8093053445690188,1.1007092767743671,9.661096228603828,1.1599998474121112,0.16588885862971559,-0.8754997253417969,-1.8897866573987585,0.13878720671516476,-1.3826431913702777,-0.36835625931331606,1.989999771118164,10.062882519331497,-45.484352714960025,0.5071434660284806,9,0.9149999618530273,0.9149999618530273,1.0724999904632568,1.0749998092651367,-2.90000057220459,0,-0.39949323970571426,-1.2051278289256502,12.739999771118164,-7.444522151932561,12.979999542236328,-1.411769490764754,12.609999656677244,-0.39949323970571426
4124,2008-09-30,12.270000457763672,12.350000381469727,11.869999885559082,12.140000343322756,13296600.0,0.03631759287450653,2.310348683107137,-0.1444446328246342,47.353766402400595,51.68407898245986,0.44884692526334646,0.42842208362937484,0.33780147695527774,0.6550044642854722,9.900933085227372,0.5100002288818359,0.056859734295592546,-0.42449946403503347,-1.4582147778542254,0.6092158497841584,-0.9413571209446303,0.09235819287456337,1.5169994735717776,37.10692427466785,-17.773796821591944,0.5168576569095962,9,0.4849996566772461,0.4849996566772461,0.6424996852874756,0.6449995040893555,-3.4999999999999982,1,-0.37163816214297063,1.1090899002457044,11.84000015258789,-1.2051278289256502,12.739999771118164,-7.444522151932561,12.979999542236328,-0.37163816214297063
4125,2008-10-01,11.34000015258789,11.899999618530273,11.0,11.5,22402100.0,-0.07579464307088402,-1.1428558453413018,-1.2307669735539177,36.092264433058716,49.459762793914756,1.412999030555552,1.3172725603272593,1.2636374761719793,1.5678843828052322,10.322988880851991,1.2700004577636719,-0.061230746972000816,-1.2854997634887688,-2.483260327735577,-0.08773919924196072,-1.884380045612172,-0.6866194813653657,2.4048597862243657,14.977977269786427,-32.88309356740593,0.598880282123404,10,1.0749998092651367,1.0749998092651367,1.5724999904632568,1.5749998092651367,-3.1700000762939453,2,-0.2918871582961423,2.310348683107137,12.270000457763672,1.1090899002457044,11.84000015258789,-1.2051278289256502,12.739999771118164,-0.2918871582961423
4126,2008-10-02,11.470000267028807,11.510000228881836,11.109999656677246,11.25,12472200.0,0.011463854734715229,1.6666687859415779,-1.3750029802350698,36.17886226138919,46.775019784076214,1.0781389257113467,1.1858523043251363,1.1244502314210063,1.4215056916269209,10.213302868649105,0.40000057220458984,-0.05040567149173647,-1.1159996509552013,-2.4125439384348706,0.18054463652446806,-1.764271794695036,-0.4677275072153666,2.16506527423096,23.38309519946016,-17.144033725285137,0.6482721437398345,10,0.8149995803833026,0.9449996948242205,1.3125000000000018,1.4449996948242205,-2.9200000762939453,3,-0.24062773885155153,-1.1428558453413018,11.34000015258789,2.310348683107137,12.270000457763672,1.1090899002457044,11.84000015258789,-0.24062773885155153
4127,2008-10-03,11.050000190734863,11.710000038146973,11.010000228881836,11.520000457763672,13379500.0,-0.03661726822284905,-1.545452969133908,-2.1363622570842917,35.64753214799295,45.37369013172387,1.2187034976819326,1.5664519318066432,1.5395423169870703,1.8289054860812222,9.878091209838317,0.6999998092651367,-0.024075495480524012,-1.459999752044677,-2.9274284308443974,0.0074289267550433635,-2.193714091444537,-0.7262854126448168,2.479662728874512,2.71740144502379,-32.39222141627261,0.7337143393998602,10,1.0850000381469727,1.364999771118164,1.6600000858306885,1.864999771118164,-2.7799997329711896,4,-0.1828054681354112,1.6666687859415779,11.470000267028807,-1.1428558453413018,11.34000015258789,2.310348683107137,12.270000457763672,-0.1828054681354112
4128,2008-10-06,10.329999923706056,11.06999969482422,9.859999656677246,10.81999969482422,16157800.0,-0.06515839408152302,1.4444450866495233,1.0425521121845014,36.878455258315356,44.15345904721518,1.7916305268860437,2.239834221020134,2.249390708805757,2.527519986913749,10.86939701027655,1.2100000381469744,-0.1987801278697905,-2.0775000095367417,-3.8399010627455805,-0.31509895632790297,-2.9587005361411602,-1.1962994829323232,3.0984764791189434,18.875507237773224,-17.395817204433445,0.8812005266044189,10,1.2350001335144025,1.514999866485594,2.3550002574920637,2.585000038146971,-2.4499998092651385,0,-0.1442400563526436,-1.545452969133908,11.050000190734863,1.6666687859415779,11.470000267028807,-1.1428558453413018,11.34000015258789,-0.1442400563526436
4129,2008-10-07,9.960000038146973,10.699999809265137,9.899999618530273,10.4399995803833,22590300.0,-0.035817994994364,-1.666665607029211,0.9795913600959124,35.83892811612451,42.256472256268246,1.9794387043180777,2.548316302888164,2.6134342319369157,2.871530056166879,11.914274207958929,0.8000001907348633,-0.4424125289057752,-2.3254999160766605,-4.400224632265342,-0.25077519988797903,-3.362862274171002,-1.2881375579823189,3.2543677599091616,4.901979575474675,-33.25938116339071,1.0373623580943412,10,1.6050000190734863,1.8849997520446777,2.692500114440918,2.9549999237060547,-2.9499998092651367,1,-0.10240968412219398,1.4444450866495233,10.329999923706056,-1.545452969133908,11.050000190734863,1.6666687859415779,11.470000267028807,-0.10240968412219398
4130,2008-10-08,8.949999809265137,10.18000030517578,8.720000267028809,9.800000190734863,38103500.0,-0.10140564508167849,-1.229008600544247,1.7708358168625675,17.638688737105895,38.285519432416294,2.699557520944186,3.4434570209775117,3.5998161645621316,3.849882538360948,13.455526715814251,1.4600000381469709,-0.5612170206631806,-3.150500154495239,-5.695029636805348,-0.6059706721851299,-4.422764895650294,-1.8782354133401835,4.063105900308264,7.692292971324063,-23.527151325271923,1.272264741155055,10,1.9150004386901855,2.325000286102295,3.750000238418579,3.9650001525878906,-1.1399998664855957,2,-0.020111659814241123,-1.666665607029211,9.960000038146973,1.4444450866495233,10.329999923706056,-1.545452969133908,11.050000190734863,-0.020111659814241123
4131,2008-10-09,8.390000343322754,9.239999771118164,8.100000381469728,9.239999771118164,34779600.0,-0.06256977406442688,1.6823533107667616,0.9999988780307195,14.650540511612974,34.03100463141082,2.8384924720595066,3.8047334210296633,4.137262613696528,4.374975928921359,14.630407707175081,1.1399993896484357,-0.7060423888639242,-3.4604996204376217,-6.42021120185251,-0.5007880390227335,-4.940355411145065,-1.9806438297301785,4.279656930847079,8.033240704514375,-15.024416298560878,1.4798557907074439,10,2.0799999237060547,2.5749998092651367,4.309999704360962,4.524999618530273,-1.0000004768371573,3,-0.026221723245088757,-1.229008600544247,8.949999809265137,-1.666665607029211,9.960000038146973,1.4444450866495233,10.329999923706056,-0.026221723245088757
4132,2008-10-10,7.309999942779541,8.140000343322754,6.3400001525878915,7.9099998474121085,60809600.0,-0.1287247147019177,2.396223902746893,0.705882715931644,14.850137045196306,30.569908323688495,3.427705692948205,4.6340180951791705,5.177181984046202,5.410721314567864,15.95260478060942,2.0500001907348624,-0.9505073412080431,-4.230500006675721,-7.711264871130904,-0.7497351422205369,-5.970882438903313,-2.490117574448128,4.902691642120281,20.50739712615356,-1.7040815744585238,1.740382432227592,10,2.0350003242492676,2.7750000953674316,5.367500066757202,5.605000019073486,-0.11999988555908203,4,0.16963067820269018,1.6823533107667616,8.390000343322754,-1.229008600544247,8.949999809265137,-1.666665607029211,9.960000038146973,0.16963067820269018
4133,2008-10-13,9.220000267028807,9.289999961853027,8.050000190734862,8.279999732971191,26114400.0,0.2612859561149341,1.2962960346572368,-1.566667805777836,32.50271197890302,28.919791165522096,1.2370653937958185,2.5408275501462914,3.246211971591311,3.4684006191573946,17.209210691406984,1.9800000190734863,-1.2083354428761925,-2.1214997053146387,-5.657433985822763,1.4144345751934857,-3.889466845568702,-0.3535325650605756,2.2879683459935833,66.05505369777399,42.37060045105738,1.7679671402540624,10,-0.10000038146972479,0.8649997711181658,3.3899996280670184,3.6949996948242205,-1.9600000381469709,0,-0.10303685268452556,2.396223902746893,7.309999942779541,1.6823533107667616,8.390000343322754,-1.229008600544247,8.949999809265137,-0.10303685268452556
4134,2008-10-14,9.300000190734863,10.050000190734863,9.020000457763672,10.0,22200500.0,0.008676781061725203,1.5749987185004428,-0.7446802250670123,31.912572355474325,28.455380934679386,0.7727266607343317,2.350580013156506,3.140259167191429,3.355738386954261,17.891903932376387,1.0299997329711914,-1.4711979019849402,-1.8949998140335076,-5.51766220904117,1.7276625809741546,-3.7063310115373387,-0.0836686165296765,1.5878122070353875,77.08333126372773,51.588558131700914,1.8113311975038309,10,-0.27500009536743164,0.7849998474121094,3.3849997520446777,3.614999771118164,-2.750000000000001,1,-0.15268817711515992,1.2962960346572368,9.220000267028807,2.396223902746893,7.309999942779541,1.6823533107667616,8.390000343322754,-0.15268817711515992
4135,2008-10-15,8.75,9.609999656677246,8.649999618530272,9.170000076293944,16017100.0,-0.05913980424245602,-2.0967701248080997,0.6000002724784478,27.331194295535767,27.472306716251232,1.0244288533802095,2.7817215011548857,3.634813796163689,3.875613969049134,18.689424324393134,0.9600000381469744,-1.6474604744747499,-2.2790000200271603,-6.034663087169211,1.476663047114891,-4.156831553598186,-0.40116848645613423,1.5920749283483673,64.95956395234506,40.08820080926435,1.8778315335710256,10,0.27500009536743164,1.3350000381469727,3.9375,4.164999961853027,-3.2699999809265137,2,-0.1988571166992188,1.5749987185004428,9.300000190734863,1.2962960346572368,9.220000267028807,2.396223902746893,7.309999942779541,-0.1988571166992188
4136,2008-10-16,8.640000343322754,9.06999969482422,8.010000228881836,8.779999732971191,19634200.0,-0.012571389334542382,1.9444457689933596,0.3333318195648535,27.71739626201162,26.591180506697754,0.7719561674214699,2.644540657040677,3.678564651219258,3.9494340607539478,19.819605246213793,1.0599994659423846,-1.8945150153966885,-2.145999693870545,-5.857128698481956,1.5651293107408666,-4.0015641961762505,-0.2904351915648391,1.4099998474121094,61.994613668080724,36.71213382683877,1.855564502305706,10,0.06499958038330256,1.4449996948242188,4.119999647140503,4.274999618530273,-2.5000004768371573,3,-0.09606485735670856,-2.0967701248080997,8.75,1.5749987185004428,9.300000190734863,1.2962960346572368,9.220000267028807,-0.09606485735670856
4137,2008-10-17,8.670000076293945,9.050000190734863,8.199999809265138,8.489999771118164,12689200.0,0.0034721911781376846,-1.2368424354827028,-1.2857220708446866,30.97239050177116,25.934951089303954,0.41219686603541383,2.3424194726253837,3.5912925784361995,3.8875327050833253,20.938523014801476,0.8500003814697248,-1.9908628927202265,-1.8669999837875366,-5.434520581823968,1.7005206142488944,-3.650760282805752,-0.08323968476932109,0.9399995803833008,32.35293430165561,4.93273164039185,1.7837602990182153,10,-0.15000009536743164,1.4149999618530273,4.182499885559082,4.244999885559082,-2.630000114440918,4,-0.14763554769834486,1.9444457689933596,8.640000343322754,-2.0967701248080997,8.75,1.5749987185004428,9.300000190734863,-0.14763554769834486
4138,2008-10-20,8.899999618530273,9.029999732971193,8.5,8.720000267028809,11847500.0,0.026528205330148324,1.4090919928127452,0.9999947018183359,29.27428787333328,25.205546617882707,-0.046913597556065056,1.9302142464864929,3.2897158748797537,3.6248887085858783,22.990628387972304,0.5299997329711932,-2.1108075580114303,-1.458500409126282,-4.975683812655275,2.0586829944027105,-3.2170921108907784,0.3000912926382142,0.31760009765624986,43.627421877008736,16.712404753772404,1.7585917017644965,10,-0.6399993896484375,1.1850004196166992,3.9800004959106445,4.015000343322754,-2.7799997329711914,0,-0.19213479040487869,-1.2368424354827028,8.670000076293945,1.9444457689933596,8.640000343322754,-2.0967701248080997,8.75,-0.19213479040487869
4139,2008-10-21,8.619999885559082,9.109999656677246,8.489999771118164,8.659999847412111,14174100.0,-0.03146064550252525,-3.133329942493475,-0.22222281091220264,31.81817892053239,26.781045527152315,0.02572279863616167,2.0117093765400043,3.4940538323387393,3.869965054504947,25.231526074111,0.619999885559082,-2.2186025754364245,-1.54700014591217,-5.001206342591924,1.9072060507675843,-3.2741032442520464,0.18010295242770624,-2.2799997329711905,38.124992176887574,9.299321981664335,1.7271030983398772,10,-0.4249997138977051,1.4650001525878906,4.260000228881836,4.295000076293945,-2.559999942779541,1,-0.1577725840757408,1.4090919928127452,8.899999618530273,-1.2368424354827028,8.670000076293945,1.9444457689933596,8.640000343322754,-0.1577725840757408
4140,2008-10-22,8.189999580383299,9.010000228881836,8.0,8.550000190734862,20182400.0,-0.049884026784751345,-1.7297311926345522,9.000023841880248,28.920303346894386,28.36657473107247,0.3761343785755944,2.2067365517012565,3.8424805121595274,4.265061084351073,27.678291031605667,1.010000228881836,-2.3153103468819207,-1.7560004472732569,-5.116397689290066,1.6043967947435531,-3.4361990682816614,-0.07580182626485232,-1.7945994377136207,17.117084608121193,-11.88492600407206,1.680198621008405,10,0.005000591278077948,1.8950004577636737,4.56250047683716,4.725000381469728,-2.0199995040893537,2,-0.20024413597975832,-3.133329942493475,8.619999885559082,1.4090919928127452,8.899999618530273,-1.2368424354827028,8.670000076293945,-0.20024413597975832
4141,2008-10-23,8.449999809265138,8.680000305175781,7.940000057220459,8.239999771118164,23331200.0,0.03174606131904967,1.2089525682979216,-0.5833324503030609,32.93962978662853,30.376518369009382,0.14029346798217723,1.6758825997008966,3.497410305242438,3.9666836411692703,29.4814680761329,0.7400002479553223,-2.378664862061573,-1.2695002317428568,-4.369418717416595,1.8304182539308815,-2.819459474579725,0.2804590110940115,-2.000307676315309,43.5897373196935,10.797641623839773,1.5499592428368691,10,0.5450003147125226,1.6350002288818342,4.3025002479553205,4.465000152587889,-2.53999996185303,3,-0.3514792730450891,-1.7297311926345522,8.189999580383299,-3.133329942493475,8.619999885559082,1.4090919928127452,8.899999618530273,-0.3514792730450891
4142,2008-10-24,7.929999828338622,8.300000190734862,7.610000133514403,7.949999809265138,13139500.0,-0.06153846067030133,-1.0909112583527778,-0.0952379871117828,33.82749174580054,30.52371612088688,0.846508658939686,1.915248823020785,3.933570513560128,4.443136624110127,31.99018226235183,0.8399996757507351,-2.232982555190951,-1.5490002155303957,-4.398457665410789,1.300457234349997,-2.9737289404705924,-0.12427149059019893,-1.427101544914244,21.333319769960955,-12.673062114873144,1.4247287249401963,10,0.9000003337860116,2.1550002098083505,4.914999961853028,4.985000133514405,-1.6999998092651358,4,-0.22572509465338042,1.2089525682979216,8.449999809265138,-1.7297311926345522,8.189999580383299,-3.133329942493475,8.619999885559082,-0.22572509465338042
4143,2008-10-27,7.110000133514403,8.060000419616701,7.079999923706055,7.809999942779541,10331700.0,-0.10340475568408847,-1.57894789677232,35.000023841877585,31.89326481096012,30.521570838163086,1.4927027188499453,2.490403956629458,4.654604826344841,5.209748492481492,34.026511533797596,0.9800004959106463,-2.0172049446374114,-2.1324999094009405,-4.941747079826819,0.6767472610249383,-3.5371234946138808,-0.7278763241880011,-0.5549598226249675,1.4778430420992803,-34.71425018222304,1.4046235852129396,10,1.234999656677247,2.844999790191653,5.759999752044679,5.804999828338624,-0.20000028610229492,0,-0.15049228573396456,-1.0909112583527778,7.929999828338622,1.2089525682979216,8.449999809265138,-1.7297311926345522,8.189999580383299,-0.15049228573396456
4144,2008-10-28,7.710000038146973,9.029999732971193,6.800000190734862,7.230000019073486,19968800.0,0.08438817065619308,-2.328358331112244,-0.6857144998044958,41.68900855699088,32.11688353388032,0.7190593705530688,1.6140155569886119,3.9708872948521083,4.5642575506164675,35.709388138982554,2.229999542236331,-1.69942730135155,-1.3044999837875366,-3.802056609475329,1.193056641900256,-2.553278296631433,-0.05572167094364033,-1.1038605403417803,40.80717642208692,0.9683260089922712,1.248778312843896,10,0.24499988555908203,2.0950002670288086,5.159999847412109,5.204999923706055,-1.1399998664855948,1,-0.2062256997044104,-1.57894789677232,7.110000133514403,-1.0909112583527778,7.929999828338622,1.2089525682979216,8.449999809265138,-0.2062256997044104
4145,2008-10-29,8.029999732971191,8.470000267028809,7.579999923706055,7.710000038146973,19098100.0,0.04150449977184789,-2.068967104808821,0.6666660043928622,47.50692074384491,34.31571958741735,0.3198195336622298,1.0891665155868893,3.5736756107462178,4.2027205085387145,36.46108594508766,0.8900003433227539,-1.6282534765513077,-0.8190002679824833,-3.0967176406057906,1.458717104640824,-1.957858954294137,0.3198584183291704,-1.373783031988558,55.15694146747839,10.828314856470925,1.1388586863116534,10,-0.07499980926513672,1.7750005722045898,4.840000152587891,4.885000228881836,-0.419999599456788,2,-0.24532999448341553,-2.328358331112244,7.710000038146973,-1.57894789677232,7.110000133514403,-1.0909112583527778,7.929999828338622,-0.24532999448341553
4146,2008-10-30,8.710000038146973,8.859999656677246,8.229999542236326,8.340000152587889,18319800.0,0.08468248166730308,-1.1355896039995987,1.1562507450587758,60.26393149485319,37.57033525331535,-0.3902455933071316,0.20215673618139895,2.8227730352889857,3.488387766254519,37.078190004790486,0.8299999237060547,-1.5441951083447183,-0.0009999513626102186,-1.9155856051535896,1.9135857024283691,-0.9582927782580999,0.9562928755328794,-2.0047076780504467,85.65023495460845,36.72590323438196,0.9572928268954894,10,-0.755000114440918,1.0950002670288086,4.159999847412109,4.204999923706055,-1.179999828338623,3,-0.29161882327539057,-2.068967104808821,8.029999732971191,-2.328358331112244,7.710000038146973,-1.57894789677232,7.110000133514403,-0.29161882327539057
4147,2008-10-31,9.029999732971193,9.18000030517578,8.590000152587889,8.659999847412111,15560400.0,0.03673934482465269,-1.3137293767635665,0.9999999999999952,48.18355080942905,39.671364468437105,-0.730644104742872,-0.2919016075184704,2.4263905496904403,3.1397193295763923,37.94643593159369,0.5900001525878906,-1.351920460183532,0.41999976634979497,-1.1587139255435055,1.9987134582430954,-0.3693570795968544,1.2093566122964452,-2.276613226943053,93.69745525244133,45.00099982652798,0.7893568459466502,10,-1.0399994850158727,0.6450004577636701,3.840000152587889,3.885000228881834,-1.6699995994567898,4,-0.34551494771002533,-1.1355896039995987,8.710000038146973,-2.068967104808821,8.029999732971191,-2.328358331112244,7.710000038146973,-0.34551494771002533
4148,2008-11-03,8.84000015258789,9.079999923706056,8.739999771118164,8.979999542236328,5586200.0,-0.02104092868237395,-1.0000000000000104,-0.3783768458114353,45.692882122601134,41.21299815755585,-0.614691906549977,-0.23110121937702388,2.543961773580346,3.2942254460832494,37.71781708725086,0.3400001525878924,-1.157161401148743,0.3045001745223992,-1.0583216381257738,1.6673219871705722,-0.3769107318016882,0.9859110808464857,-1.989549094593845,85.71427998995043,38.93107516404911,0.6814109063240866,11,-0.8499999046325701,0.75,4.029999732971191,4.074999809265137,-1.6200003623962402,0,-0.2952488787854073,-1.3137293767635665,9.029999732971193,-1.1355896039995987,8.710000038146973,-2.068967104808821,8.029999732971191,-0.2952488787854073
4149,2008-11-04,8.9399995803833,9.050000190734863,8.720000267028809,8.989999771118164,9867400.0,0.011312152270284148,2.88232852198206,0.3571457765667575,51.94273699599066,43.77104634078878,-0.7426202626373399,-0.43366904070735934,2.3805516714568213,3.157197328672593,37.483144980715714,0.3299999237060547,-1.0137915681817038,0.4554996252059933,-0.7501445662012909,1.6611438166132775,-0.1473224704976488,1.0583217209096354,-1.9963665525019856,84.9999582767587,38.8422689224097,0.602822095703642,11,-0.9499993324279803,0.4050006866455078,3.815000534057617,3.9750003814697266,-1.6799993515014648,1,-0.22706933201938206,-1.0000000000000104,8.84000015258789,-1.3137293767635665,9.029999732971193,-1.1355896039995987,8.710000038146973,-0.22706933201938206
4150,2008-11-05,8.770000457763674,9.010000228881836,8.720000267028809,8.829999923706055,12515800.0,-0.019015562706809264,-2.625002980235081,1.1999847412691094,51.31313327866883,45.81254672879326,-0.5383043537106271,-0.2928616081079891,2.484502097530145,3.283214794357999,36.33651580206584,0.28999996185302734,-0.8756414120754208,0.29450047016143976,-0.89914018252537,1.4881411228482495,-0.3023198561819651,0.8913207965048446,-1.73691273879058,56.842155984854024,12.163613964674568,0.596820326343405,11,-0.7800002098083532,0.3499994277954084,3.9849996566772443,4.144999504089354,-1.6000003814697283,2,-0.25085520767045544,2.88232852198206,8.9399995803833,-1.0000000000000104,8.84000015258789,-1.3137293767635665,9.029999732971193,-0.25085520767045544
4151,2008-11-06,8.170000076293945,8.899999618530273,8.100000381469728,8.689999580383299,16328400.0,-0.06841509123737566,-1.42424417571335,8.666735543758373,45.4710125209545,47.10627125936592,0.0198931721979978,0.3054736196742951,3.0085080423520605,3.834978700421731,34.94448057494311,0.7999992370605451,-0.7691065592096322,-0.2944998979568485,-1.4954903258567498,0.9064905299430528,-0.8949951119067983,0.30599531599310215,-1.0510358538727447,6.481453682330919,-38.11390742096816,0.6004952139499505,11,-0.17999982833862482,0.8550000190734863,4.244999885559082,4.429999828338623,-0.940000057220459,3,-0.06854344400857926,-2.625002980235081,8.770000457763674,2.88232852198206,8.9399995803833,-1.0000000000000104,8.84000015258789,-0.06854344400857926
4152,2008-11-07,8.550000190734862,8.579999923706055,8.100000381469728,8.220000267028809,6173100.0,0.04651164148009301,1.461539966352352,-0.6346158431130882,46.91358429609056,48.77519564660263,-0.2938081523865197,0.024384579052370015,2.5444013870414235,3.4098991322983814,32.6410180957719,0.47999954223632635,-0.5814520574338218,0.023500204086301935,-1.0475401628530339,1.0945405710256386,-0.512019979383366,0.5590203875559698,-1.3485945250034774,45.91836933293333,1.1509761013499045,0.5355201834696683,11,-0.559999942779541,0.47499990463257014,3.799999713897707,3.864999771118166,-1.1200003623962393,4,-0.11929824072189221,-1.42424417571335,8.170000076293945,-2.625002980235081,8.770000457763674,2.88232852198206,8.9399995803833,-0.11929824072189221
4153,2008-11-10,8.270000457763674,8.850000381469727,8.100000381469728,8.699999809265138,4785300.0,-0.03274850604969659,1.054793124666056,-1.303028639135342,46.9135842960906,49.35570406205815,0.1877899562297891,0.2419694167745483,2.744333472406458,3.647523703716937,31.665842789565225,0.7499999999999982,-0.4559426849012862,-0.20899953842162944,-1.23380553892944,0.8158064620861811,-0.7214025386755356,0.30340346183227584,-0.9894510064545141,17.894748465838912,-26.568074008105032,0.5124030002539054,11,0.10999965667724432,0.4349994659423828,4.004999637603758,4.144999504089354,-0.50000047683716,0,-0.11003630881241178,1.461539966352352,8.550000190734862,-1.42424417571335,8.170000076293945,-2.625002980235081,8.770000457763674,-0.11003630881241178
4154,2008-11-11,7.880000114440918,8.300000190734862,7.820000171661378,8.159999847412111,8486800.0,-0.047158442773317266,-1.400002384188062,0.6511631517431238,47.246895518085026,49.32681237030705,0.6754740892492741,0.5482409334138758,3.0438926059264304,4.00187147168962,31.632139413293046,0.48000001907348366,-0.3077556317346364,-0.5279998779296875,-1.5091398579379618,0.4531401020785868,-1.0185698679338238,-0.037429887925550354,-0.5234726289770935,5.042011755838479,-41.10853975265062,0.49056999000413715,11,0.6200001239776611,0.6399998664855957,3.8249998092651367,3.9649996757507324,-0.07999992370605558,1,-0.08375638510965866,1.054793124666056,8.270000457763674,1.461539966352352,8.550000190734862,-1.42424417571335,8.170000076293945,-0.08375638510965866
4155,2008-11-12,7.010000228881836,7.989999771118164,7.010000228881836,7.769999980926514,13669100.0,-0.11040607524417634,-1.5789470051793315,2.714287417277172,38.46153787372124,46.904324190181285,1.5484023335759822,1.350438293596543,3.810509945406352,4.837504026701334,31.61673798376001,0.9799995422363281,-0.08038523852703072,-1.3109997749328617,-2.4588654153448157,-0.16313413452090764,-1.8849325951388387,-0.7370669547268847,2.1700000762939435,0.0,-44.5546645638179,0.573932820205977,11,1.0850000381469727,1.25,4.694999694824219,4.8349995613098145,0.7699999809265137,2,0.035663336924010025,-1.400002384188062,7.880000114440918,1.054793124666056,8.270000457763674,1.461539966352352,8.550000190734862,0.035663336924010025
4156,2008-11-13,7.809999942779541,7.869999885559082,6.829999923706055,7.070000171661378,20911800.0,0.11412263734338168,1.418605527986471,-0.973684227037302,49.07975513964094,47.003902449093715,0.6786826609421457,0.511282509633622,2.929121672789968,4.003767600740819,31.284173957811092,1.0399999618530273,0.032887070374098215,-0.46950004100799525,-1.628764197146321,0.6897641151303295,-1.0491321190771572,0.11013203706116759,1.3266003608703603,48.51484143515677,0.9805807545777228,0.5796320780691625,11,0.14499998092651456,0.38500022888183594,3.260000228881836,3.4650001525878906,-0.2799997329711914,3,-0.08194620629636307,-1.5789470051793315,7.010000228881836,-1.400002384188062,7.880000114440918,1.054793124666056,8.270000457763674,-0.08194620629636307
4157,2008-11-14,7.389999866485597,8.050000190734862,7.360000133514403,7.619999885559082,14694900.0,-0.053777218869539234,-3.758629534688285,-0.3108109327195441,52.287580273458424,47.73664668807787,0.9404863834859318,0.8753510804069338,3.2511809586886793,4.384691441894371,30.83300965228054,0.6900000572204581,0.062386928662931496,-0.8255001068115222,-2.034265782783325,0.38326556916027954,-1.4298829447974226,-0.22111726882562177,1.6543364219665504,27.722763162118973,-24.578273168040347,0.6043828379859009,11,0.5500001907348624,0.8050003051757804,3.327500343322753,3.575000286102294,-0.01999998092651456,4,-0.021650859310258674,1.418605527986471,7.809999942779541,-1.5789470051793315,7.010000228881836,-1.400002384188062,7.880000114440918,-0.021650859310258674
4158,2008-11-17,7.190000057220459,7.519999980926514,7.139999866485597,7.269999980926514,9441200.0,-0.027063574137823343,-3.2222163353537385,0.3478257263991555,45.454543938851444,47.01573634839573,0.9854505962770901,0.9915086328358882,3.3550218268506136,4.5494841350026505,30.422133168733218,0.3800001144409171,-0.07728004739043293,-0.9399999380111694,-2.1862320757811418,0.3062321997588038,-1.5631160068961556,-0.31688386912618327,1.7657627766418447,24.489800552352524,-28.05621935016801,0.6231160688849866,11,0.7300000190734863,1.2350001335144043,2.5250000953674316,2.8949999809265137,0.25,0,0.03337966192046782,-3.758629534688285,7.389999866485597,1.418605527986471,7.809999942779541,-1.5789470051793315,7.010000228881836,0.03337966192046782
4159,2008-11-18,7.260000228881836,7.429999828338622,6.949999809265138,7.1599998474121085,11495900.0,0.009735767886549729,1.1818203492618777,-1.250005960470173,42.961611197499735,46.08778945048805,0.7287132471905933,0.858407598459447,3.187048790702434,4.4456038510779265,30.150556959597484,0.48000001907348455,-0.15150131907346953,-0.8019997835159298,-2.0835710903084195,0.47957152327655983,-1.4427854369121746,-0.161214130119685,1.610732088574217,35.2459189392643,-16.268830485342434,0.6407856533962448,11,0.6049995422363281,1.1649999618530273,2.3424997329711914,2.8249998092651367,0.12999963760376065,1,0.0702478975160068,-3.2222163353537385,7.190000057220459,-3.758629534688285,7.389999866485597,1.418605527986471,7.809999942779541,0.0702478975160068
4160,2008-11-19,6.550000190734862,7.460000038146973,6.519999980926514,7.300000190734862,11528600.0,-0.09779614542193005,-1.3209865932298628,-7.499971389879581,30.36363094108961,44.40919149716973,1.2188663990575854,1.5170218409007825,3.7807462333824455,5.116293168161795,29.677786834449993,0.940000057220459,-0.22299722045221593,-1.4299998521804822,-2.876359965290006,0.016360260929042525,-2.153179908735244,-0.7068197956257203,2.2391028309711904,1.9607977578059699,-43.36738807567368,0.7231800565547623,11,1.1349999904632577,1.5149996280670175,3.0049998760223398,3.5349998474121103,0.809999942779541,2,0.19083968909926985,1.1818203492618777,7.260000228881836,-3.2222163353537385,7.190000057220459,-3.758629534688285,7.389999866485597,0.19083968909926985
4161,2008-11-20,5.480000019073486,6.519999980926514,5.4099998474121085,6.519999980926514,20579500.0,-0.16335880007681802,1.1346157196710942,1.3866666158040364,21.59999578857324,41.59657055189003,2.086589371536294,2.480273465661874,4.6957563215423725,6.14195825071976,29.40253611186998,1.140000343322754,-0.38343721668695707,-2.3515000343322754,-4.159369026495845,-0.5436310421687045,-3.2554345304140604,-1.4475655382504904,3.172956820185794,2.6515213090190106,-35.048092523276374,0.9039344960817854,11,1.6500000953674316,1.8150000572204572,4.075000047683716,4.605000019073486,1.9099998474121103,3,0.41970806254189186,-1.3209865932298628,6.550000190734862,1.1818203492618777,7.260000228881836,-3.2222163353537385,7.190000057220459,0.41970806254189186
4162,2008-11-21,6.139999866485597,6.179999828338622,5.489999771118164,5.619999885559082,27817300.0,0.12043792794068242,1.3000005563101102,-0.5000000000000009,29.910708678771286,39.70736214996566,1.172031644716638,1.7700466807840245,3.881371539905394,5.437498305555754,28.908581445014388,0.6999998092651358,-0.5297698594411582,-1.602000188827514,-3.5603087809518756,0.3563084032968469,-2.5811544848896952,-0.6228458927653335,2.2535204134259095,34.597155112857926,2.848341644670498,0.9791542960621805,11,0.715000152587888,1.155000209808347,3.255000114440917,3.945000171661376,1.5999999046325675,4,0.22638442565933792,1.1346157196710942,5.480000019073486,-1.3209865932298628,6.550000190734862,1.1818203492618777,7.260000228881836,0.22638442565933792
4163,2008-11-24,6.039999961853027,6.230000019073486,5.679999828338622,6.0,19701700.0,-0.016286629773138217,1.6190480515529035,0.07692300638503305,28.42261968117188,37.61577594586419,1.0308444347934644,1.8822801989180045,3.8326351888483856,5.492963270571824,28.047230315618798,0.5500001907348642,-0.6088522304432296,-1.6485000848770142,-3.7338502371263615,0.43685006737233234,-2.691175161001688,-0.6058250087523405,2.1148386834585278,30.731710040235775,5.482570185137462,1.0426750761246733,11,0.6900000572204572,1.2550001144409162,3.262500047683716,4.045000076293945,1.8400001525878906,0,0.2201986642559548,1.3000005563101102,6.139999866485597,1.1346157196710942,5.480000019073486,-1.3209865932298628,6.550000190734862,0.2201986642559548
4164,2008-11-25,6.119999885559082,6.380000114440918,5.929999828338622,6.1599998474121085,17741600.0,0.013245020564786714,-1.1428581159940188,-0.9999999999999778,30.0150789859522,36.677280513889855,0.7542514137291079,1.7676839324604412,3.6330327882408504,5.366046409182591,28.37155278563242,0.4500002861022958,-0.7378453030373322,-1.4890001535415651,-3.6889800795151118,0.7109797724319815,-2.588990116528338,-0.38901019055479225,1.815251655920517,34.63414497988215,12.828541110014008,1.0999899629867733,11,0.6100001335144025,1.1750001907348615,3.0525002479553223,3.9650001525878906,1.440000057220459,1,0.21568630659227384,1.6190480515529035,6.039999961853027,1.3000005563101102,6.139999866485597,1.1346157196710942,5.480000019073486,0.21568630659227384
4165,2008-11-26,6.059999942779541,6.139999866485597,5.789999961853027,5.789999961853027,14226700.0,-0.00980391240220746,-1.5925920693144737,-6.750005960470312,32.676516864885556,34.85469848336148,0.7435103176467424,1.7629147176725812,3.575425168015961,5.372715699377153,28.748752770564362,0.34999990463256925,-0.863599659890089,-1.450500106811523,-3.7454692524478137,0.8444690388247675,-2.5979846796296684,-0.3030155339933778,1.673231463174659,58.55856010660534,33.376400972918454,1.1474845728181455,11,0.6700000762939435,1.2350001335144025,3.080000162124634,4.025000095367432,1.929999828338623,2,0.21947193667728393,-1.1428581159940188,6.119999885559082,1.6190480515529035,6.039999961853027,1.3000005563101102,6.139999866485597,0.21947193667728393
4166,2008-11-28,6.170000076293945,6.300000190734862,6.010000228881836,6.039999961853027,6876900.0,0.018151837384993597,-2.0526379191784234,0.4814819393498413,29.55326254950259,32.32866318069972,0.4206471851371534,1.5313821321653247,3.30057063246991,5.214113607890095,29.541946172635882,0.28999996185302646,-0.9744524057865416,-1.213499975204468,-3.510099567636747,1.083099617227811,-2.361799771420607,-0.06520017898832897,1.3773728049768872,76.40449919794949,51.62103610609906,1.1482997962161394,11,0.2949998378753662,1.1249999999999982,2.9700000286102295,3.9149999618530273,1.5900001525878906,4,0.19286872650012032,-1.5925920693144737,6.059999942779541,-1.1428581159940188,6.119999885559082,1.6190480515529035,6.039999961853027,0.19286872650012032
4167,2008-12-01,5.9099998474121085,6.0900001525878915,5.860000133514403,5.980000019073486,13507100.0,-0.042139420691548524,-1.705888952778978,-0.538462384917294,29.65516782118803,30.57317694540379,0.5013544042622531,1.6291842059336057,3.384460617426698,5.428775746563329,30.816989627677525,0.3099999427795419,-0.9647840171052762,-1.3175002098083501,-3.5665597888964884,0.931559369279789,-2.44202999935242,-0.19297042026428013,1.466383191150026,32.85713215263956,6.904773695864463,1.1245297895440696,12,0.5250000953674325,1.385000228881835,3.6300002336502084,4.175000190734864,1.890000343322754,0,0.2504230215372265,-2.0526379191784234,6.170000076293945,-1.5925920693144737,6.059999942779541,-1.1428581159940188,6.119999885559082,0.2504230215372265
4168,2008-12-02,6.230000019073486,6.25,5.800000190734862,6.0,25811600.0,0.05414554651833048,2.3333321559575575,-3.285706500636875,35.60209345658757,29.75545275196911,0.0344838507791696,1.1632648943888348,2.926478346056367,5.0670733799098215,32.050701409756385,0.4499998092651376,-1.0980457362663438,-0.8670000314712523,-3.0230696738170586,1.289069610874554,-1.9450348526441559,0.21103478970165135,0.9890723641966463,74.57626159764654,44.07954460607112,1.0780348211729032,12,0.2049999237060547,1.0650000572204572,3.227500081062317,3.8550000190734863,1.4200000762939462,1,0.24237556138390537,-1.705888952778978,5.9099998474121085,-2.0526379191784234,6.170000076293945,-1.5925920693144737,6.059999942779541,0.24237556138390537
4169,2008-12-03,6.9099998474121085,6.949999809265138,6.050000190734862,6.199999809265138,23908100.0,0.10914924980044383,1.2784801569337552,3.0869564315997806,49.09746947510556,31.836990366859766,-0.7826931835168303,0.3408609522712922,2.114197956614917,4.343313660571273,32.89298465282727,0.8999996185302752,-1.2206595754357368,-0.08550021648407036,-2.0597182122728865,1.888717779304745,-1.0726092143784784,0.9016087814103377,0.16434673298938218,96.55172697287274,59.62807075873152,0.9871089978944078,12,-0.7300000190734854,0.38500022888183505,2.240000009536744,3.175000190734864,0.440000057220459,2,0.14037630802438983,2.3333321559575575,6.230000019073486,-1.705888952778978,5.9099998474121085,-2.0526379191784234,6.170000076293945,0.14037630802438983
4170,2008-12-04,6.570000171661378,6.880000114440918,6.449999809265138,6.809999942779541,15080900.0,-0.04920400626029897,1.2631588193515473,-0.33802782848369783,37.795277660028624,33.636466130354805,-0.49121462830195295,0.5350222338349342,2.3100808442538705,4.630585560970634,33.78078592896798,0.4600000381469709,-1.2963231062099831,-0.31549987792968626,-2.1104341384629466,1.479434382603574,-1.2129670081963164,0.5819672523369439,0.37999963760375977,66.95654229090896,30.19789800988525,0.8974671302666302,12,-0.35000038146972745,0.7249999046325657,2.30999994277954,3.514999866485595,0.8599996566772443,3,0.15068489273232677,1.2784801569337552,6.9099998474121085,2.3333321559575575,6.230000019073486,-1.705888952778978,5.9099998474121085,0.15068489273232677
4171,2008-12-05,7.610000133514403,7.6500000953674325,6.309999942779541,6.309999942779541,17563600.0,0.1582952716407673,-1.0615383938219534,-5.416672627136845,51.92982696833783,36.08303482919553,-1.338005549900231,-0.5787557280310462,1.1231495816174162,3.5331511045827044,33.72867643751833,1.3400001525878915,-1.3437279346529305,0.7525000810623164,-0.9742417735651516,2.4792419356897843,-0.11087084625141763,1.6158710083760504,-2.200000286102295,97.837839788377,57.46031400390632,0.8633709273137341,12,-0.9450001716613761,-0.3150000572204599,1.2699999809265146,2.4749999046325692,-0.21000003814697088,4,0.049934248480528076,1.2631588193515473,6.570000171661378,1.2784801569337552,6.9099998474121085,2.3333321559575575,6.230000019073486,0.049934248480528076
4172,2008-12-08,7.53000020980835,7.9099998474121085,7.070000171661378,7.800000190734862,14561300.0,-0.010512473364321595,2.4285750430857105,-0.20769226254796744,53.04659639100921,38.81903224139968,-1.162330311151039,-0.6103844512947454,1.0599962869928756,3.551953835267021,33.5468961440059,0.8399996757507306,-1.2545089514084733,0.7235001564025882,-0.8458414789393061,2.2928417917444825,-0.061170661268358906,1.5081709740735354,-2.0752003574371347,81.99053557183184,37.967347124196195,0.7846708176709472,12,-0.6800003051757812,-0.23500013351440607,1.3499999046325684,2.554999828338623,0.06999969482421786,0,0.03054449039375795,-1.0615383938219534,7.610000133514403,1.2631588193515473,6.570000171661378,1.2784801569337552,6.9099998474121085,0.03054449039375795
4173,2008-12-09,7.360000133514403,7.510000228881836,7.170000076293945,7.440000057220459,11515700.0,-0.022576370724732397,2.090906726430185,0.2962960346572378,50.88028087724271,41.13738800709863,-0.8776963658271866,-0.5397269396586166,1.1109303366548433,3.655474438274056,33.76290042197594,0.3600001335144043,-0.9916112217588786,0.5990000963211051,-0.83895030364343,2.03695049628564,-0.11997510366116249,1.3179752963033726,-1.8069922813415529,70.43011745065375,24.251684368166117,0.7189751999822676,12,-0.510000228881835,-0.11500024795532138,1.4725000858306894,2.7249999046325692,0.5099997520446786,1,0.05978261538568197,2.4285750430857105,7.53000020980835,-1.0615383938219534,7.610000133514403,1.2631588193515473,6.570000171661378,0.05978261538568197
4174,2008-12-10,7.21999979019165,7.519999980926514,7.119999885559082,7.309999942779541,10992600.0,-0.019021785432482452,-1.758621710234242,1.1250029802350685,56.5557689036301,43.7906382336258,-0.6316797520901654,-0.47611822265832515,1.1139206376736954,3.7289433462217403,33.745494677920085,0.40000009536743164,-0.8193118556961876,0.4919997692108158,-0.8658872119457008,1.8498867503673333,-0.18694372136744342,1.170943259789075,-1.5727122582092292,56.874993853270674,4.8925140976069414,0.6789434905782588,12,-0.36499977111816495,0.010000228881835938,1.570000410079956,2.8650002479553223,0.3000001907348633,2,0.05955683070239637,2.090906726430185,7.360000133514403,2.4285750430857105,7.53000020980835,-1.0615383938219534,7.610000133514403,0.05955683070239637
4175,2008-12-11,7.260000228881836,7.679999828338622,7.1500000953674325,7.1599998474121085,16679000.0,0.005540227126394903,-7.8333373069802095,-1.1111134658585273,71.81372591987197,48.48624527477795,-0.5403866765878345,-0.5232566136773222,0.9645313914607883,3.646238705850987,32.94481729783269,0.5299997329711896,-0.6141038767486551,0.5195002079010012,-0.8538319755145736,1.8928323913165768,-0.16716588380678665,1.206166299608789,-1.522204204282227,59.375021420420524,1.1048983084330217,0.6866660917077877,12,-0.4050002098083505,-0.05000019073486328,1.4075000286102295,2.8249998092651367,0.619999885559082,3,0.01239664916162031,-1.758621710234242,7.21999979019165,2.090906726430185,7.360000133514403,2.4285750430857105,7.53000020980835,0.01239664916162031
4176,2008-12-12,7.170000076293945,7.239999771118164,6.9000000953674325,7.039999961853027,12222100.0,-0.012396714841667711,1.518520742454473,1.2999961853172748,64.67236471106867,52.377044929209134,-0.32812495005517306,-0.5097997456494543,0.9376506332120229,3.6893843420727848,32.082831180103106,0.3600001335144034,-0.4195565996473478,0.46150004863739014,-0.8345552078077123,1.7575553050824935,-0.18652757958516109,1.1095276768599414,-1.3453158987818368,26.732677941743667,-33.10543856538765,0.6480276282225516,12,-0.3150000572204599,-0.015000343322753906,1.3849999904632568,2.9149999618530273,0.7699999809265137,4,0.036262168658032445,-7.8333373069802095,7.260000228881836,-1.758621710234242,7.21999979019165,2.090906726430185,7.360000133514403,0.036262168658032445
4177,2008-12-15,7.230000019073486,7.480000019073486,7.179999828338622,7.28000020980835,16161600.0,0.008368192767238325,-2.9999872843909188,-0.38461651322304957,67.14697121209645,55.88203134648789,-0.2024853746814781,-0.6138747534844198,0.7725970823083941,3.5870335758835417,31.331721139230044,0.309999942779541,-0.2396467131643103,0.5294999837875363,-0.7507217523537113,1.8097217199287838,-0.11061088428308707,1.1696108518581596,-1.3219032147653778,42.30769701022998,-20.33593071579636,0.6401108680706238,12,-0.2500000000000009,-0.09999990463256836,1.2775001525878906,2.8550000190734863,0.5,0,0.023513150186095233,1.518520742454473,7.170000076293945,-7.8333373069802095,7.260000228881836,-1.758621710234242,7.21999979019165,0.023513150186095233
4178,2008-12-16,7.429999828338622,7.449999809265138,7.130000114440918,7.3400001525878915,26077800.0,0.027662490835064446,3.9230859519713066,-1.7999866486104663,68.24512135237902,58.0095482217405,-0.23955620677841427,-0.8379337826379514,0.49091301415137956,3.34701268415471,30.38074527718535,0.31999969482421964,-0.03274483945417206,0.7174998044967644,-0.5863226105262873,2.021322219519817,0.06558859698523811,1.3694110120082907,-1.441826902306354,67.94870697612994,1.689278843840171,0.6519112075115262,12,-0.31999993324279696,-0.2999997138977042,1.0775003433227548,2.6550002098083505,0.5300002098083505,1,0.02288022614018792,-2.9999872843909188,7.230000019073486,1.518520742454473,7.170000076293945,-7.8333373069802095,7.260000228881836,0.02288022614018792
4179,2008-12-17,7.769999980926514,8.020000457763674,7.25,7.3499999046325675,14794800.0,0.04576045228037606,-1.4838729028774877,4.666684327365885,72.09301895766133,61.820408365921914,-0.4970013618275422,-1.199253336791731,0.08342330879932902,2.9728733689344367,29.33248318235822,0.7700004577636737,0.21749300951849282,1.0319999694824222,-0.3353117167309634,2.399311655695807,0.3483441263757294,1.715655812589115,-1.7049539780390521,77.67853607633806,10.013527757341151,0.6836558431066925,12,-0.6049997806549063,-0.9149999618530291,0.7725000381469727,2.315000057220459,0.7300000190734863,2,0.012870000627804856,3.9230859519713066,7.429999828338622,-2.9999872843909188,7.230000019073486,1.518520742454473,7.170000076293945,0.012870000627804856
4180,2008-12-18,7.800000190734862,8.140000343322754,7.6500000953674325,7.75,12455600.0,0.003861030872843285,-2.920001983642599,0.11904805155289704,71.50395409883588,63.9953113804217,-0.37344989027101505,-1.191915228442329,0.01745097059720191,2.9056877670856354,27.942269860012036,0.4900002479553214,0.41830243527485056,0.999500179290771,-0.4437925745184481,2.442792933099989,0.2778538023861614,1.7211465561953805,-1.6176569205548281,72.58063833869957,5.772390713596707,0.7216463769046092,12,-0.2799999713897696,-1.0250000953674308,0.709999918937684,2.2849998474121103,0.6999998092651376,3,-0.03589746191813481,-1.4838729028774877,7.769999980926514,3.9230859519713066,7.429999828338622,-2.9999872843909188,7.230000019073486,-0.03589746191813481
4181,2008-12-19,7.78000020980835,8.439999580383299,7.510000228881836,8.439999580383299,16220900.0,-0.0025641000560833183,1.8181825406630596,-13.199937057735422,76.33802832036096,66.58324826146078,-0.3652046017723327,-1.0443125664814294,0.01855797284061289,2.892000330794538,25.8731905137153,0.9299993515014631,0.48302881398910014,0.864500188827515,-0.5001587612454159,2.229159138900446,0.18217071379104954,1.5468296638639805,-1.441044373776898,49.61834811893131,-20.596985270834764,0.6823294750364656,12,-0.1100003719329834,-0.8550004959106463,0.39750003814697266,2.304999828338623,0.9800000190734863,4,0.0128534578323658,-2.920001983642599,7.800000190734862,-1.4838729028774877,7.769999980926514,3.9230859519713066,7.429999828338622,0.0128534578323658
4182,2008-12-22,7.53000020980835,7.889999866485597,7.320000171661378,7.800000190734862,10656500.0,-0.0321336752259751,1.533335735183313,0.4090912703315247,68.67816099828863,68.56079049713256,-0.12874333928739468,-0.7218473735880879,0.281187407721724,3.104281768156863,23.578335218819053,0.5699996948242188,0.6472340798463172,0.5450001716613766,-0.7947171341274046,1.884717477450157,-0.12485848123301402,1.2148588245557672,-0.9809399993417136,30.534370873172957,-37.51294198483849,0.6698586528943903,12,0.1399996280670166,-0.6050004959106463,0.5449998378753662,2.554999828338623,1.3399996757507324,0,0.05444884940083483,1.8181825406630596,7.78000020980835,-2.920001983642599,7.800000190734862,-1.4838729028774877,7.769999980926514,0.05444884940083483
4183,2008-12-23,7.369999885559082,7.71999979019165,7.360000133514403,7.619999885559082,8602600.0,-0.021248382442387692,-1.6666690214223792,0.9259259913356946,57.77026831102404,68.69573487573187,0.03668213907502693,-0.48180006382307994,0.3906439009414173,3.224132513853082,21.249023438262853,0.359999656677247,0.6449112939392405,0.31849985122680646,-0.9540654345145256,1.5910651369681386,-0.31778279164386003,0.954782494097473,-0.6318457381007798,10.084027552381999,-52.1122094039421,0.6362826428706663,12,0.2999999523162842,-0.44500017166137873,0.6975002288818359,2.7150001525878906,1.4099998474121094,1,0.048846694586765826,1.533335735183313,7.53000020980835,1.8181825406630596,7.78000020980835,-2.920001983642599,7.800000190734862,0.048846694586765826
4184,2008-12-24,7.440000057220459,7.5,7.309999942779541,7.389999866485597,3119400.0,0.00949798816123959,1.2352937876560939,-0.20000076293944957,66.17099264678512,68.06876451205557,0.0013084373729306265,-0.4720404367381459,0.26729217082842105,3.111267788269693,19.036511020395675,0.19000005722045898,0.6416907293147389,0.3225000143051151,-0.8817360308124123,1.5267360594226416,-0.2796180082536486,0.9246180368638788,-0.531661366469657,11.504438595802753,-48.02049990538319,0.6021180225587633,12,0.22999978065490723,-0.5150003433227557,0.7325000762939453,2.6449999809265137,1.3300004005432147,2,0.0698924700171013,-1.6666690214223792,7.369999885559082,1.533335735183313,7.53000020980835,1.8181825406630596,7.78000020980835,0.0698924700171013
4185,2008-12-26,7.389999866485597,7.519999980926514,7.329999923706055,7.5,4882600.0,-0.006720455692246663,1.5333324856233688,-2.1999942779759505,43.5294104447428,65.71954737135269,0.0801130820595235,-0.33443792711250175,0.27999066571883535,3.106500505935002,16.61417246766933,0.19000005722045898,0.665045103747989,0.20599982738494926,-0.8948018757690539,1.3068015305389533,-0.3444010241920532,0.7564006789619517,-0.3284950867715448,7.0796415364965,-45.632708161815124,0.550400851577002,12,0.3949999809265119,-0.4650001525878933,0.7550001144409171,2.695000171661376,1.7199997901916495,4,0.1502029977765449,1.2352937876560939,7.440000057220459,-1.6666690214223792,7.369999885559082,1.533335735183313,7.53000020980835,0.1502029977765449
4186,2008-12-29,7.360000133514403,7.4099998474121085,7.190000057220459,7.389999866485597,7956800.0,-0.004059503858348523,5.285735694823022,0.2727245141685671,44.84848730053772,63.24193804784617,0.15633939050979162,-0.2221025983678233,0.27511718341752367,3.076850846326974,14.271252595775874,0.2199997901916495,0.6641606508309126,0.11650009155273366,-0.8769368932069019,1.1099370763123693,-0.3802184008270837,0.613218583932551,1.0799994468688956,24.285731802185936,-23.7018375286236,0.49671849237981763,12,0.4249997138977051,-0.4350004196167001,0.5149998664855966,2.7249999046325692,1.9500002861022958,0,0.15489128339747005,1.5333324856233688,7.389999866485597,1.2352937876560939,7.440000057220459,-1.6666690214223792,7.369999885559082,0.15489128339747005
4187,2008-12-30,7.389999866485597,7.5,7.21999979019165,7.420000076293945,12150300.0,0.004076050601492076,1.9473697419307883,1.0000158947133295,50.993367863474425,61.32507654907899,0.16921744231679892,-0.14286410358622614,0.2089066955133667,2.9917204181496926,11.736351699174058,0.2800002098083496,0.5921226450416013,0.07249982357025253,-0.6982244263426969,0.8432240734832019,-0.31286230138622173,0.4578619485267268,1.024999723434445,37.735832081260455,-7.106686353513439,0.3853621249564746,12,0.4249999523162824,-0.42500019073486506,-0.17749977111816584,2.2300000190734854,2.019999980926513,1,0.18538570868036564,5.285735694823022,7.360000133514403,1.5333324856233688,7.389999866485597,1.2352937876560939,7.440000057220459,0.18538570868036564
4188,2008-12-31,7.739999771118164,7.820000171661378,7.389999866485597,7.389999866485597,8888000.0,0.04736128700351583,-1.45714527052343,-11.666581896209486,65.11627197781709,60.549882440207405,-0.14771877952253298,-0.39414641384582794,-0.1813982290010152,2.580241438528784,9.564527230284483,0.43000030517578125,0.5820205257591295,0.3469997406005856,-0.25184478461971604,0.9458442658208872,0.047577477990434325,0.6464220032107368,0.6504998281478862,87.30152603000579,42.1642236317379,0.2994222626101509,12,0.07500004768371493,-0.6800000667572039,-0.66499972343445,1.880000114440918,1.4400005340576154,2,0.14599485114424904,1.9473697419307883,7.389999866485597,5.285735694823022,7.360000133514403,1.5333324856233688,7.389999866485597,0.14599485114424904
4189,2009-01-02,7.880000114440918,7.949999809265138,7.510000228881836,7.71999979019165,10787500.0,0.018087900188985317,1.9333333333333218,0.45714390813116684,67.0329578198384,60.053105075874356,-0.30226061916072133,-0.48248817263847954,-0.35188116888358856,2.3792713179561424,8.607378827776731,0.43999958038330167,0.5632282038800227,0.43850007057189977,-0.15270832879594565,1.0297084699397443,0.14289587088797706,0.7341042702558225,0.48648949398422126,90.78951083393189,45.492942049861554,0.29560419968392243,1,-0.06500029563903897,-0.7650003433227548,-0.8675000667572039,1.739999771118164,0.7100000381469709,4,0.11421314790096648,-1.45714527052343,7.739999771118164,1.9473697419307883,7.389999866485597,5.285735694823022,7.360000133514403,0.11421314790096648
4190,2009-01-05,7.559999942779541,7.940000057220459,7.519999980926514,7.829999923706055,13811200.0,-0.040609158250511146,-1.4000010899138013,-1.6874964609813885,59.512188767906686,58.18356734782388,-0.02222149416559649,-0.08908425729387481,-0.05284819293157916,2.6361413000434126,7.598504936252704,0.4200000762939453,0.5149947217370965,0.06899991035461461,-0.3579304391941829,0.4959302599034121,-0.14446526441978413,0.28246508512901336,0.7829598746215041,48.684211351865095,0.9964972288530447,0.21346517477439875,1,0.009999990463256836,-0.44500017166137784,-0.547499895095827,2.059999942779541,1.2400002479553223,0,0.16005297938392027,1.9333333333333218,7.880000114440918,-1.45714527052343,7.739999771118164,1.9473697419307883,7.389999866485597,0.16005297938392027
4191,2009-01-06,7.989999771118164,8.100000381469728,7.5900001525878915,7.5900001525878915,13188800.0,0.056878284602278395,-1.550003576282113,-1.4814801732861644,65.70247062673926,57.85293508431839,-0.46857600649249953,-0.5155903777019937,-0.5076327464249051,2.1424757185572822,7.8333948552387875,0.5400004386901873,0.4244990445455148,0.47999975681304896,0.0002191128745954174,0.9597804007515025,0.24010943484382175,0.7198900787822762,0.3299008510792696,87.49993904074499,37.515199230973465,0.23989032196922677,1,-0.3449995517730704,-0.8699998855590838,-0.97749972343445,1.630000114440918,0.8100004196166992,1,0.14017520871622535,-1.4000010899138013,7.559999942779541,1.9333333333333218,7.880000114440918,-1.45714527052343,7.739999771118164,0.14017520871622535
4192,2009-01-07,7.760000228881836,8.100000381469728,7.699999809265138,7.8400001525878915,14419500.0,-0.02878592601062624,-2.99999046329326,-0.20000000000000268,56.73470126544784,57.73787207925437,-0.22631991168938903,-0.28193107536481854,-0.2888378331045942,2.3112965216065575,8.444440329068719,0.40000057220459073,0.3267083686986023,0.23850021362304652,-0.2541521275381271,0.7311525547842201,-0.007825956957540292,0.48482638420363333,0.5373023820160583,52.1126892991773,4.218499884832063,0.24632617058058695,1,-0.11500000953674228,-0.6400003433227557,-0.8800002336502084,1.859999656677246,0.8999996185302752,2,0.19974228672905703,-1.550003576282113,7.989999771118164,-1.4000010899138013,7.559999942779541,1.9333333333333218,7.880000114440918,0.19974228672905703
4193,2009-01-08,7.800000190734862,7.9099998474121085,7.519999980926514,7.829999923706055,12974600.0,0.005154634107374267,3.105270819007302,0.374997019764926,50.697679266921654,56.01861503704732,-0.22228553471242396,-0.3028020007865182,-0.3133735505351547,2.2078132637304657,8.932930831897778,0.3899998664855948,0.21124452918996717,0.2565001726150502,-0.24500392242287194,0.7580042676529732,0.005748125096088685,0.5072522201340117,0.47515636908948355,49.15252319529275,4.818240505585372,0.2507520475189614,1,-0.15499997138976873,-0.6800003051757821,-0.9350001811981201,1.8199996948242196,0.7499999999999991,3,0.20641020734713145,-2.99999046329326,7.760000228881836,-1.550003576282113,7.989999771118164,-1.4000010899138013,7.559999942779541,0.20641020734713145
4194,2009-01-09,7.6500000953674325,7.96999979019165,7.639999866485597,7.949999809265138,9792800.0,-0.019230780987108953,-1.062498416752467,10.000079473566796,46.696033113925246,56.370462000289805,-0.04399032862540686,-0.125363049621094,-0.1686761353235271,2.2979228228241437,9.419036200588792,0.3299999237060538,0.1421992901853537,0.08500006198883181,-0.3944952984465866,0.5644954224242502,-0.1547476182288774,0.324747742206541,0.6034533344048354,22.413797355857653,-17.58959454583345,0.23974768021770906,1,-0.004999876022338867,-0.4050002098083523,-0.7850000858306903,1.9699997901916495,0.8099999427795401,4,0.20000002493266122,3.105270819007302,7.800000190734862,-2.99999046329326,7.760000228881836,-1.550003576282113,7.989999771118164,0.20000002493266122
4195,2009-01-12,7.3499999046325675,7.670000076293945,7.260000228881836,7.6500000953674325,10912600.0,-0.03921571071829588,1.411762725936564,1.0000015894587158,41.56862209779162,56.00603253331802,0.27908828622351844,0.19154606922859863,0.1121098921371999,2.5379153613339236,9.860843841832532,0.4099998474121094,0.12887656999508046,-0.21950011253357005,-0.6885181754248046,0.24951795035766455,-0.4540091439791869,0.01500891891204681,0.8821844576886635,10.714245166915553,-26.91325609356695,0.2345090314456172,1,0.3100001811981219,0.02499985694885254,-0.6124999523162842,2.1399998664855966,1.3399996757507315,0,0.16870751891762237,-1.062498416752467,7.6500000953674325,3.105270819007302,7.800000190734862,-2.99999046329326,7.760000228881836,0.16870751891762237
4196,2009-01-13,7.429999828338622,7.570000171661378,7.059999942779541,7.3400001525878915,10342400.0,0.01088434350259404,1.7567552938538245,-0.29999872843504555,47.89915175081371,55.662230743022384,0.23474832853127747,0.1391581083623965,-0.008492539349231443,2.397763771519114,9.835100969123905,0.5100002288818368,0.08652351825269466,-0.15250017642974978,-0.5881183910058008,0.2831180381463012,-0.3703092837177753,0.06530893085827572,0.7813408478805934,35.57689706603123,-2.8260653585874067,0.2178091072880256,1,0.15000033378601252,-0.05500006675720215,-0.6724998950958252,1.9100003242492685,0.7500004768371591,1,0.18438767080060336,1.411762725936564,7.3499999046325675,-1.062498416752467,7.6500000953674325,3.105270819007302,7.800000190734862,0.18438767080060336
4197,2009-01-14,7.4000000953674325,7.429999828338622,7.119999885559082,7.230000019073486,12320500.0,-0.004037649214575834,1.6956570414476106,1.8888965418585533,50.666671470360555,54.05671957552721,0.2976129530275813,0.19241189179652896,-0.03059717434449105,2.362994607764363,10.182901306427725,0.3099999427795401,0.11517216925436369,-0.19099991321563614,-0.6036882275781403,0.22168840114686805,-0.3973440703968878,0.015344243965615512,0.765286951514196,37.36266039547109,-4.431507910657494,0.20634415718125196,1,0.18000006675720215,0.2699997425079337,-0.4200000762939471,1.940000057220458,0.6600003242492685,2,0.18918919963850578,1.7567552938538245,7.429999828338622,1.411762725936564,7.3499999046325675,-1.062498416752467,7.6500000953674325,0.18918919963850578
4198,2009-01-15,7.5999999046325675,7.670000076293945,7.170000076293945,7.420000076293945,25982200.0,0.027027000903735,2.124998323620265,1.0588220444524121,53.36134251746064,52.53765120859635,0.08455789187016283,0.006114572565837584,-0.2753264240326869,2.1025634563142903,10.64153381628192,0.5,0.15047558199110078,0.0004998922348011803,-0.40516921109868864,0.406168995568291,-0.20233465943194417,0.20333444390154654,0.5210756580849774,59.34066509886765,13.14849513940188,0.20283455166674508,1,-0.019999742507932794,0.06999993324279874,-0.5274999141693115,1.7400002479553232,0.700000286102294,3,0.139473678431683,1.6956570414476106,7.4000000953674325,1.7567552938538245,7.429999828338622,1.411762725936564,7.3499999046325675,0.139473678431683
4199,2009-01-16,7.869999885559082,7.949999809265138,7.6599998474121085,7.71999979019165,21386700.0,0.035526313725601,-1.1481480173286158,0.8333346578822624,59.23077332197725,52.5063828257153,-0.20898701655393204,-0.26984461506514634,-0.5910644198429225,1.7777191315191594,10.993952081231232,0.34999990463257014,0.18109290601574912,0.2654998779296873,-0.15132905194639612,0.6823288078057717,0.05708541299164516,0.4739143428677295,0.20863265236094186,91.0112431789505,38.22454669507272,0.208414464938042,1,-0.28999972343444735,-0.20000004768371582,-0.8224999904632568,1.3400001525878906,0.18000030517577947,4,0.08640410610723559,2.124998323620265,7.5999999046325675,1.6956570414476106,7.4000000953674325,1.7567552938538245,7.429999828338622,0.08640410610723559
4200,2009-01-20,7.519999980926514,7.949999809265138,7.440000057220459,7.9000000953674325,14536900.0,-0.04447266959619589,1.1250009934116896,-2.5333324856233745,52.73972423780335,51.06607767138909,0.15057697489646404,0.06124277316880544,-0.28633216004918616,2.0706020195846744,11.020320401495349,0.5099997520446786,0.14751075005587566,-0.07050001621246338,-0.4783945128287179,0.33739448040379116,-0.27444726452059065,0.1334472320956639,0.5178872531878902,51.68540529825092,-4.512052053085348,0.20394724830812722,1,0.060000181198121005,0.14999985694885254,-0.47749996185302734,1.6050000190734863,-0.07999992370605469,1,0.12500000792614951,-1.1481480173286158,7.869999885559082,2.124998323620265,7.5999999046325675,1.6956570414476106,7.4000000953674325,0.12500000792614951
4201,2009-01-21,7.880000114440918,7.949999809265138,7.53000020980835,7.630000114440918,12708800.0,0.047872358301528806,1.1538474705583108,-0.6578945387103802,57.53846645919601,51.15538491513889,-0.2533052767148929,-0.3066010906669332,-0.669007261215496,1.6542000290025225,10.64326676890128,0.42999982833862394,0.10350743770559045,0.2845001220703125,-0.13544852391956042,0.7044487680601845,0.07452579907537604,0.49447444506524896,0.11877162802009167,91.56630105317817,31.668989471480387,0.20997432299493612,1,-0.36500024795532227,-0.21000027656555176,-0.8475000858306885,1.0,-0.8600001335144043,2,0.10279180890593809,1.1250009934116896,7.519999980926514,-1.1481480173286158,7.869999885559082,2.124998323620265,7.5999999046325675,0.10279180890593809
4202,2009-01-22,7.940000057220459,8.0,7.6500000953674325,7.690000057220459,10083700.0,0.007614205825909215,-1.121212033638708,1.0,53.37838371188464,51.45324096457922,-0.31859028300739833,-0.3523764855097813,-0.7637028894895526,1.532145690100755,10.609326772136015,0.34999990463256747,0.09839953500978194,0.3240000724792482,-0.12172351178355889,0.7697236567420553,0.10113828034784422,0.5468618646106522,-0.880000114440918,92.77109056689625,34.83905048355467,0.22286179213140375,1,-0.4100000858306885,-0.19000029563903897,-0.9350001811981201,0.7149996757507324,-1.3000001907348624,3,0.030226731262686934,1.1538474705583108,7.880000114440918,1.1250009934116896,7.519999980926514,-1.1481480173286158,7.869999885559082,0.030226731262686934
4203,2009-01-23,7.730000019073486,7.809999942779541,7.539999961853027,7.760000228881836,12172000.0,-0.026448367334204637,3.1538574399642005,-0.12000083923339844,47.52475029385293,51.54532065123786,-0.13361503990166845,-0.12018524871480363,-0.58252749620328,1.6827110010413477,10.478106107570301,0.40000009536743164,0.031338964413548,0.09600002765655535,-0.33678292357687667,0.5287829788899874,-0.1203914479601611,0.3123915032732718,-0.6512000751495357,51.785712765187476,-1.90787016822933,0.21639147561671604,1,-0.20000004768371582,0.019999742507933682,-0.6749999523162842,0.8299999237060547,-0.9499998092651367,4,0.042690866717846276,-1.121212033638708,7.940000057220459,1.1538474705583108,7.880000114440918,1.1250009934116896,7.519999980926514,0.042690866717846276
4204,2009-01-26,7.960000038146973,8.119999885559082,7.670000076293945,7.929999828338622,11254200.0,0.029754206792492965,1.5714281821736424,-1.0000000000000295,56.802724784592,53.237998727549005,-0.3520376926769888,-0.32594193415331585,-0.8267010412593478,1.3919345846289524,10.661400396285257,0.4499998092651367,0.01082711755178245,0.30000004768371547,-0.14598796269645042,0.7459880580638822,0.07700604249363252,0.5229940528737984,-0.8627760931015009,76.47060473485394,21.228650213620952,0.22299400519008322,1,-0.37000012397766113,-0.21000027656555265,-0.8400000333786011,0.5999999046325684,-0.9099998474121103,0,0.04271358680383108,3.1538574399642005,7.730000019073486,-1.121212033638708,7.940000057220459,1.1538474705583108,7.880000114440918,0.04271358680383108
4205,2009-01-27,8.5,8.670000076293945,8.0,8.029999732971191,23673600.0,0.06783919086245827,-1.5283034485240532,15.666566001747928,58.360661581236194,54.40038870870706,-0.7953999066235848,-0.8205918489336925,-1.3468449220941352,0.7932022594567911,11.164720014813929,0.7100000381469727,0.01909467568194234,0.784500002861023,0.21957893060639933,1.3494210751156475,0.5020394667337111,1.0669605389883348,-1.361865017333984,85.0877108592983,32.52471916172595,0.2824605361273121,1,-0.6050000190734863,-0.6349999904632568,-1.4899998903274536,-0.26000022888183594,-2.0399999618530273,1,-0.052941154031192816,1.5714281821736424,7.960000038146973,3.1538574399642005,7.730000019073486,-1.121212033638708,7.940000057220459,-0.052941154031192816
4206,2009-01-28,8.5,8.819999694824219,8.5,8.720000267028809,22691100.0,0.0,-1.9090846038138256,-0.46808540858833964,63.12056473758399,55.78415462728744,-0.7014206135174286,-0.7703006021583914,-1.3523697793548273,0.7412185226066192,12.047979237771148,0.31999969482421875,0.052125615999071506,0.727500009536743,0.08842580223375585,1.3665742168397301,0.40796290588524897,1.047037113188237,-1.2699531117163083,75.00001862645537,21.455569233927832,0.3195371036514937,1,-0.505000114440918,-0.5600001811981201,-1.3524998426437378,-0.44500017166137695,-2.1700000762939453,2,-0.12470587562112245,-1.5283034485240532,8.5,1.5714281821736424,7.960000038146973,3.1538574399642005,7.730000019073486,-0.12470587562112245
4207,2009-01-29,8.760000228881836,9.630000114440918,8.550000190734862,8.600000381469728,34715900.0,0.030588262221392437,-7.307684407438553,-0.7272711509534483,65.78947450975966,57.165058181987334,-0.8361469138825646,-0.972249034933764,-1.6014476213889761,0.4252688887814742,13.193762896039274,1.130000114440918,0.13725320148869535,0.9190002202987673,0.16856447628764748,1.669435964309887,0.5437823482932078,1.2942180923043276,-1.402757116074902,58.37321425638049,4.096693603166422,0.37521787200556006,1,-0.22500014305114746,-0.41500020027160645,-1.4625004529953012,-0.9650001525878924,-2.6200003623962393,3,-0.19863016010188206,-1.9090846038138256,8.5,-1.5283034485240532,8.5,1.5714281821736424,7.960000038146973,-0.19863016010188206
4208,2009-01-30,8.869999885559082,9.199999809265137,8.800000190734863,9.100000381469727,15498800.0,0.012557038105384555,-1.1621607689194866,-1.4375044703526374,70.33333306842374,58.3986759315925,-0.8348448026665096,-1.0469278348208482,-1.6925739115704985,0.26242521194607704,13.873648824123286,0.4399995803833008,0.2069907910528821,0.9724998712539676,0.09473053770178197,1.8502692048061533,0.5336152044778757,1.4113845380300605,-1.28548107258875,61.22447887295161,2.797017526401909,0.43888466677609284,1,-0.33499979972839355,-0.5249998569488525,-1.5725001096725473,-1.1399998664855957,-2.1700000762939444,4,-0.25140925003889414,-7.307684407438553,8.760000228881836,-1.9090846038138256,8.5,-1.5283034485240532,8.5,-0.25140925003889414
4209,2009-02-02,8.779999732971191,8.859999656677246,8.590000152587889,8.729999542236326,8822200.0,-0.010146578776671245,1.571423381365224,-0.2173916649044539,75.62724179733122,60.941733438206704,-0.6729546997197708,-0.9339278056800104,-1.5866137342017952,0.2982021798932415,14.193011695418601,0.2799997329711932,0.27718126091461137,0.837499737739563,-0.1247098690536852,1.7997093445328112,0.3563949343429389,1.318604541136187,-0.990932789853801,47.852740994360445,-15.923974330891355,0.4811048033966241,2,-0.19999957084655762,-0.4349997043609619,-1.4824999570846566,-1.049999713897705,-1.989999771118164,0,-0.22779038542020924,-1.1621607689194866,8.869999885559082,-7.307684407438553,8.760000228881836,-1.9090846038138256,8.5,-0.22779038542020924
4210,2009-02-03,8.770000457763674,8.90999984741211,8.640000343322754,8.90999984741211,13589700.0,-0.0011388696482492744,2.8571525885558584,-2.7999771119035826,74.63237504801253,62.84105661474187,-0.5218770215570085,-0.8734106249302993,-1.5375526403176494,0.24937785350200237,14.552573621422294,0.26999950408935547,0.3320101384691174,0.7670004367828387,-0.24482651620099105,1.7788273897666684,0.2610869602909247,1.2729139132747536,-0.7968401975139301,23.893843399941588,-41.655086281748154,0.5059134764919148,2,-0.185000419616701,-0.42500042915344416,-1.472500681877139,-1.0400004386901873,-1.5800004005432147,1,-0.1961231673033922,1.571423381365224,8.779999732971191,-1.1621607689194866,8.869999885559082,-7.307684407438553,8.760000228881836,-0.1961231673033922
4211,2009-02-04,9.109999656677246,9.43000030517578,8.659999847412111,8.819999694824219,13710500.0,0.03876843570887001,-1.5245930857009775,-2.0714373297002986,78.2178303519454,65.60099513030417,-0.7476787795193935,-1.18600724627815,-1.7992392489651312,-0.15988075870413,14.891107643633733,0.7700004577636683,0.36129723164249583,1.050999641418457,-0.07529653987475449,2.1772958227116677,0.48785155077185216,1.6141477320650628,-0.971155411008386,51.85180606501595,-16.54940116815804,0.5631480906466054,2,-0.5249996185302734,-0.7649996280670166,-1.7549998760223406,-1.3799996376037598,-1.6899995803833008,2,-0.2908891019098926,2.8571525885558584,8.770000457763674,1.571423381365224,8.779999732971191,-1.1621607689194866,8.869999885559082,-0.2908891019098926
4212,2009-02-05,9.3100004196167,9.43000030517578,8.880000114440918,9.130000114440918,12745000.0,0.021953981391520827,1.619048051552913,0.620690789149158,78.21783720775426,69.01133812073766,-0.8190388032837124,-1.3322363914213309,-1.938265782340432,-0.4305971315188408,15.247936465065079,0.5500001907348615,0.4497874663483463,1.1735003948211666,-0.07305745764725025,2.4200582472895835,0.5502214685869582,1.796779321055375,-1.0220405870706326,85.71430193323394,15.499155084067539,0.6232789262342087,2,-0.6600003242492676,-0.9650003910064697,-1.9550006389617938,-1.8000006675720215,-1.7100005149841317,3,-0.3200859679481447,-1.5245930857009775,9.109999656677246,2.8571525885558584,8.770000457763674,1.571423381365224,8.779999732971191,-0.3200859679481447
4213,2009-02-06,9.40999984741211,9.5600004196167,9.199999809265137,9.329999923706056,8063400.0,0.010741076615282008,-1.117649698751248,0.44444326707073145,76.92308846567074,71.24693408530196,-0.7327226057910305,-1.3759815561006263,-1.9716480329214248,-0.5964987734294898,16.12203997182846,0.3600006103515625,0.5030380327597195,1.1929998397827148,-0.1650188790265137,2.5510185585919434,0.5139904803781015,1.872009199187329,-0.9878359866765578,84.53602774110014,16.25120041688963,0.6790093594046142,2,-0.5949997901916504,-1.0649998188018799,-2.020000100135804,-2.114999771118166,-1.7799997329711914,4,-0.34750266035613286,1.619048051552913,9.3100004196167,-1.5245930857009775,9.109999656677246,2.8571525885558584,8.770000457763674,-0.34750266035613286
4214,2009-02-09,9.18000030517578,9.489999771118164,9.06999969482422,9.380000114440918,9997300.0,-0.024442034640370758,1.000004541315747,-2.5000000000000777,80.2919950652545,73.68374891685954,-0.34807005687843784,-1.0808993907578355,-1.6789094575913275,-0.4189197951955723,16.8033556308983,0.42000007629394354,0.5725224804892406,0.8865002870559682,-0.5088948566401506,2.281895430752087,0.1888027152079097,1.5841978589040275,-0.6370528190696909,58.69564315997866,-11.206043035371238,0.6976975718480593,2,-0.11500024795532049,-0.83500027656555,-1.7425005435943604,-1.885000228881836,-0.9900007247924805,0,-0.2701525504865606,-1.117649698751248,9.40999984741211,1.619048051552913,9.3100004196167,-1.5245930857009775,9.109999656677246,-0.2701525504865606
4215,2009-02-10,8.590000152587889,9.18000030517578,8.529999732971191,9.109999656677246,14331500.0,-0.0642701669906528,-1.0312506984915508,2.599999999999986,61.952869196591536,73.55400496786038,0.2861286740835407,-0.41448946478582904,-1.0297983088565719,0.11725152872528888,17.935940345657446,0.6500005722045881,0.6745929384610196,0.23450012207031,-1.0929188986203204,1.5619191427609405,-0.4292093882750052,0.8982096324156252,1.0399999618530291,5.8252795745317405,-58.80225254020653,0.6637095103453152,2,0.48999977111816584,-0.24500012397765936,-1.1250003576278678,-1.2950000762939453,-0.8200001716613752,1,-0.20954600218401387,1.000004541315747,9.18000030517578,-1.117649698751248,9.40999984741211,1.619048051552913,9.3100004196167,-0.20954600218401387
4216,2009-02-11,8.800000190734863,9.359999656677246,8.5,8.960000038146973,8066900.0,0.024447035438492692,-1.263156309683054,0.30769230769230665,63.78206024626511,73.33095893858321,0.13763240939710997,-0.5445071583975842,-1.180574567000848,-0.16873570655755188,19.616644574020114,0.8599996566772461,0.7398189321571707,0.3760001420974728,-0.8903149169687623,1.6423152011637088,-0.25715738743564565,1.0091576716305912,0.8079999160766604,28.301893582584114,-31.41215173190661,0.633157529533118,2,0.23000001907348633,-0.4550001621246338,-1.4575003385543823,-1.5050001144409197,-1.2400002479553223,2,-0.18295455666120364,-1.0312506984915508,8.590000152587889,1.000004541315747,9.18000030517578,-1.117649698751248,9.40999984741211,-0.18295455666120364
4217,2009-02-12,8.800000190734863,8.869999885559082,8.539999961853027,8.649999618530272,11082000.0,0.0,1.2758618421701684,-0.9375044703526325,68.38489267635079,73.11446556168622,0.16081445844793052,-0.45771204177103186,-1.1117478540847712,-0.24788940694408623,21.388176147312794,0.3299999237060547,0.7635861762413025,0.3060001373291019,-0.8738018867494368,1.4858021614076407,-0.28390087471016656,0.8959011493683713,0.7636799118041999,28.301893582584114,-31.076000923311994,0.5899010120392694,2,0.23000001907348633,-0.4550001621246338,-1.4175001382827759,-1.5050001144409197,-0.7500000000000018,3,-0.15681819142388886,-1.263156309683054,8.800000190734863,-1.0312506984915508,8.590000152587889,1.000004541315747,9.18000030517578,-0.15681819142388886
4218,2009-02-13,8.659999847412111,9.0,8.630000114440918,8.75,13612200.0,-0.015909129578218884,-3.9333443535979042,-0.5999987284390764,62.41134967634245,71.64603310379859,0.29937624890353476,-0.2468853743981434,-0.9134446966296839,-0.16981921803643196,22.846430883408395,0.36999988555908203,0.7726893366995764,0.11299979686737238,-0.9904703799421455,1.2164699736768911,-0.43873529153738744,0.6647348852721313,0.861133051025389,16.161604485160424,-39.35827142302303,0.5517350884047593,2,0.37000036239623846,-0.31499981880188166,-1.2774997949600237,-1.3649997711181676,-0.47000026702881215,4,-0.12240184312431668,1.2758618421701684,8.800000190734863,-1.263156309683054,8.800000190734863,-1.0312506984915508,8.590000152587889,-0.12240184312431668
4219,2009-02-17,8.550000190734862,8.970000267028809,8.449999809265138,8.970000267028809,14328200.0,-0.01270203910108858,1.476192206211589,4.66665960242456,51.046029779397784,69.02532807395251,0.41719162783747876,-0.0878329899070831,-0.7671401345268425,-0.12269873528722464,23.673429040910822,0.5200004577636701,0.7469589215048646,-0.030999875068665972,-1.0875464147028637,1.025546664565531,-0.5592731448857649,0.4972733947484329,0.9302873917651393,10.989054751394512,-39.10566760937349,0.5282732698170985,2,0.45499992370605646,-0.205000162124632,-1.167500138282774,-1.255000114440918,-0.4899997711181605,1,-0.10760234570414329,-3.9333443535979042,8.659999847412111,1.2758618421701684,8.800000190734863,-1.263156309683054,8.800000190734863,-0.10760234570414329
4220,2009-02-18,8.460000038146973,8.649999618530272,8.310000419616701,8.649999618530272,12806300.0,-0.010526333401187138,2.5789468400684936,0.45237987111774536,49.193548697214766,65.80040789009354,0.5124873331876607,0.0803183514669783,-0.6301714749254712,-0.09929420627605268,24.935449224631054,0.33999919891357067,0.6929055943563043,-0.16800003051757884,-1.1023864180431158,0.7663863570079572,-0.6351932242803464,0.29919316324518874,0.958470277958936,14.28568833537375,-31.30958509933496,0.4671931937627682,2,0.47500038146972656,-0.11500000953674316,-1.0149999856948853,-1.1649999618530291,0.1099996566772461,2,-0.03191494758229496,1.476192206211589,8.550000190734862,-3.9333443535979042,8.659999847412111,1.2758618421701684,8.800000190734863,-0.03191494758229496
4221,2009-02-19,8.689999580383299,8.770000457763674,8.449999809265138,8.5,12797200.0,0.02718670699754555,-1.2069013144264906,-1.0,48.571414113379866,62.506360879607506,0.2421054366048665,-0.09052807033081045,-0.84308894321775,-0.4011358710949331,26.337989561783417,0.32000064849853516,0.635766544168936,0.02149953842162944,-0.8440584108512876,0.8870574876945465,-0.41127943621483,0.45427851305808886,0.6397931440034732,55.072375631809244,10.635167798649285,0.43277897463645876,2,0.2450008392334002,-0.3449995517730695,-1.1724996566772443,-1.3949995040893555,-0.4899997711181605,3,-0.10586877374926251,2.5789468400684936,8.460000038146973,1.476192206211589,8.550000190734862,-3.9333443535979042,8.659999847412111,-0.10586877374926251
4222,2009-02-20,8.180000305175781,8.670000076293945,7.980000019073486,8.359999656677246,19590500.0,-0.05868806672428206,-1.3793108551171211,-0.9473671001711687,37.89473367199396,58.16987701364342,0.6425259830263581,0.46206356240079494,-0.3190026036135887,0.03715841724561031,27.323466767690473,0.7099995613098127,0.570052810368292,-0.5004997491836551,-1.329410884790427,0.3284113864231166,-0.9149553169870401,-0.08604418138027015,1.0682090348293851,19.607871553156826,-21.76790376457278,0.4144555678033858,2,0.554999589920044,0.19499969482421875,-0.7025003433227539,-0.8850002288818377,-0.2200002670288086,4,-0.07579466250190037,-1.2069013144264906,8.689999580383299,2.5789468400684936,8.460000038146973,1.476192206211589,8.550000190734862,-0.07579466250190037
4223,2009-02-23,8.060000419616701,8.350000381469728,8.039999961853027,8.350000381469728,13663700.0,-0.014669912112735717,1.1379342096176546,1.6111167036658314,37.5,53.41521089528181,0.615630017392208,0.6409138519269479,-0.1805391690144802,0.09839798702757996,28.635671923073662,0.310000419616701,0.44717236749092315,-0.6369996547698964,-1.396475845783101,0.12247653624330823,-1.0167377502764996,-0.2572615592632932,1.061387988295298,8.08084651579047,-31.13410117175637,0.3797380955066025,2,0.6099994182586652,0.33999967575073065,-0.435000419616701,-0.7650003433227575,-0.11000061035156339,0,-0.0012407231217383963,-1.3793108551171211,8.180000305175781,-1.2069013144264906,8.689999580383299,2.5789468400684936,8.460000038146973,-0.0012407231217383963
4224,2009-02-24,8.300000190734862,8.390000343322754,8.039999961853027,8.149999618530272,15055300.0,0.02977664499049415,1.1212087934317796,-0.5172434204684844,42.44372014207603,51.24752766700231,0.2656062335976479,0.450805076954504,-0.3943925743775951,-0.20642893806155627,29.386074265352757,0.35000038146972656,0.305635545453244,-0.41399989128112935,-1.117147588787427,0.2891478062251682,-0.765573740034279,-0.062426042527979675,0.7072493782932856,40.50632834988449,-0.6199241237822406,0.3515738487531491,2,0.3699996471405047,0.23499989509582697,-0.6750001907348615,-1.005000114440918,-0.07000064849853516,1,-0.01325308527996838,1.1379342096176546,8.060000419616701,-1.3793108551171211,8.180000305175781,-1.2069013144264906,8.689999580383299,-0.01325308527996838
4225,2009-02-25,8.050000190734862,8.300000190734862,7.920000076293945,8.260000228881836,12574100.0,-0.03012048123553901,1.6206907891491777,-1.3999949137563934,32.45033154408782,47.76622447787149,0.4815968921282021,0.7013207353421116,-0.12190168002947921,-0.008518514722778647,29.09892523679931,0.3800001144409162,0.1494827154498708,-0.6414999008178732,-1.4000933472375259,0.11709354560177854,-1.0207966240276996,-0.2622031776080469,0.8545244232978195,15.29412424687788,-23.46436356743576,0.37929672320982594,2,0.40999984741211115,0.48499989509582697,-0.4250001907348615,-0.8050003051757795,0.4499998092651385,2,0.0012422644279375117,1.1212087934317796,8.300000190734862,1.1379342096176546,8.060000419616701,-1.3793108551171211,8.180000305175781,0.0012422644279375117
4226,2009-02-26,7.440000057220459,8.289999961853027,7.429999828338622,8.149999618530272,18558100.0,-0.07577641230573906,-1.3561646877925142,3.3809496777943417,22.74050297592437,42.69462562226855,0.9816212809530303,1.2941904190258526,0.5068662243245523,0.5432403662808412,28.671354290427253,0.8600001335144052,-0.024942471408825995,-1.1985000371932983,-2.13959169193328,-0.257408382453316,-1.669045864563289,-0.7279542098233076,1.3463816122835741,0.806469909850948,-30.690023033539415,0.47054582736999107,2,0.7749998569488525,1.0899999141693115,0.18499994277954102,-0.21000003814697266,0.9500002861022949,3,0.15188167055282542,1.6206907891491777,8.050000190734862,1.1212087934317796,8.300000190734862,1.1379342096176546,8.060000419616701,0.15188167055282542
4227,2009-02-27,7.019999980926514,7.289999961853027,6.800000190734862,7.21999979019165,19092400.0,-0.05645162272362336,1.882350301248757,0.28169004625323363,18.133322957352746,37.774844875714145,1.254499326824849,1.6623814186131867,0.9392063112339217,0.9086718370927809,27.534147030103362,0.6399998664855966,-0.117543085865222,-1.5315001010894775,-2.7156279772732983,-0.3473722249056568,-2.123564039181389,-0.9394361629975672,1.5764882308143626,13.836463464080717,-10.498515274579551,0.5920639380919106,2,0.8650002479553223,1.195000171661377,0.5724998712539673,0.19000005722045898,1.440000057220459,4,0.16809114409468795,-1.3561646877925142,7.440000057220459,1.6206907891491777,8.050000190734862,1.1212087934317796,8.300000190734862,0.16809114409468795
4228,2009-03-02,6.639999866485597,6.980000019073486,6.5900001525878915,6.869999885559082,12581800.0,-0.05413107058025435,-1.3636395162840236,1.1500011920940278,17.435884644996435,34.04038430522511,1.4726993275892708,1.9676309935824188,1.320937647976355,1.2428360240075031,26.442444541962693,0.42999982833862216,-0.25474492931904713,-1.8000002145767207,-3.2483386726837695,-0.3516617564696718,-2.524169443630245,-1.0758309855231962,1.6690502618943173,2.7777615888636293,-16.499862795770174,0.7241692290535243,3,1.0400004386901864,1.4700002670288077,0.9999999999999991,0.5149998664855948,1.7100005149841317,0,0.19879521057280125,1.882350301248757,7.019999980926514,-1.3561646877925142,7.440000057220459,1.6206907891491777,8.050000190734862,0.19879521057280125
4229,2009-03-03,6.78000020980835,6.940000057220459,6.5999999046325675,6.730000019073486,15741100.0,0.021084389478587706,-1.1935464023454134,-0.21739211560190405,23.768111695463205,31.215335749474935,1.1792292066423844,1.7603681895409444,1.1733701391370106,1.0632563561360318,25.845182390949045,0.3400001525878915,-0.4149630579064816,-1.5599998950958245,-3.175972815562268,0.05597302537061921,-2.3679863553290463,-0.7520134348626026,1.2196209229289998,11.111114209468111,-9.460498582461982,0.8079864602332217,3,0.9000000953674334,1.3299999237060547,0.8599996566772461,0.34999990463256836,1.8799996376037615,1,0.1725663072641499,-1.3636395162840236,6.639999866485597,1.882350301248757,7.019999980926514,-1.3561646877925142,7.440000057220459,0.1725663072641499
4230,2009-03-04,7.050000190734862,7.170000076293945,6.610000133514403,6.889999866485597,16091600.0,0.03982300480402867,1.7999990463259155,3.1999942779758936,25.071219923591812,28.60420306172071,0.7690623081918755,1.428123795147564,0.8978172531047548,0.770972094122393,24.956130995942132,0.5599999427795419,-0.5483163678199494,-1.2039999008178723,-2.9044815482313426,0.4964817465955971,-2.0542407245246066,-0.3537590771111372,0.6958891655755846,27.058828809270075,7.156671258197271,0.8502408237067348,3,0.5799999237060556,1.059999942779542,0.6199996471405038,0.07999992370605558,1.9499998092651376,2,0.1673757900109314,-1.1935464023454134,6.78000020980835,-1.3636395162840236,6.639999866485597,1.882350301248757,7.019999980926514,0.1673757900109314
4231,2009-03-05,6.460000038146973,6.96999979019165,6.4000000953674325,6.860000133514403,15788000.0,-0.08368796264194012,-1.1923065989680184,-2.4999955296607235,21.463408790691844,26.778500297131586,1.1281033049618525,1.907196245817083,1.4759389161989258,1.3439725038527826,23.505989050985463,0.6500000953674299,-0.6596311980306089,-1.6615000724792477,-3.489346417793211,0.1663462728347156,-2.57542324513623,-0.747576899822266,1.077829261493414,6.74156761578697,-11.598320620994972,0.9139231726569818,3,0.9350001811981201,1.5550000667572021,1.4199999570846558,0.5799999237060547,2.5199995040893555,3,0.31578946591433676,1.7999990463259155,7.050000190734862,-1.1935464023454134,6.78000020980835,-1.3636395162840236,6.639999866485597,0.31578946591433676
4232,2009-03-06,6.329999923706055,6.670000076293945,6.079999923706055,6.510000228881836,16196200.0,-0.020123856605766877,1.3600006103515625,0.4500006556509372,21.51588777419589,25.00248782759779,1.0818519239866466,1.8999043436548995,1.6003645000117412,1.4732888733813443,22.142267715430737,0.5900001525878906,-0.7744442472130357,-1.6425001621246338,-3.5466659848656903,0.2616656606164227,-2.594583073495162,-0.6904172507541055,0.9802635350797413,22.93577660575984,4.141880917129249,0.9520829113705284,3,0.9050002098083496,1.5250000953674316,1.6374999284744263,0.7849998474121094,2.5900001525878906,4,0.32543450939105556,-1.1923065989680184,6.460000038146973,1.7999990463259155,7.050000190734862,-1.1935464023454134,6.78000020980835,0.32543450939105556
4233,2009-03-09,6.139999866485597,6.440000057220459,6.079999923706055,6.329999923706055,11026600.0,-0.03001580718964969,-1.3225819352516548,1.0555540838384216,21.103110842466066,22.631309016530018,1.0849528333799734,1.9313864949450652,1.7876253524224088,1.630996143875186,20.55518360887422,0.3600001335144043,-0.924342607838021,-1.6690002202987664,-3.614563703981692,0.27656326338415926,-2.6417819621402296,-0.696218478457304,0.9242108852842508,5.504581135799786,-13.686823877160148,0.9727817418414627,3,1.0500001907348615,1.6800003051757804,2.3000001907348624,1.380000114440917,2.94000005722046,0,0.3778501990406873,1.3600006103515625,6.329999923706055,-1.1923065989680184,6.460000038146973,1.7999990463259155,7.050000190734862,0.3778501990406873
4234,2009-03-10,6.699999809265138,6.8499999046325675,6.170000076293945,6.260000228881836,18457700.0,0.09120520439035018,-1.1935482382401907,-2.3157865677522813,31.034477797472377,22.473991933572748,0.3063398724966353,1.239620829113858,1.229080316614632,1.0403545732886963,18.90813983972002,0.7100000381469709,-0.9979471967448728,-0.985000252723693,-2.878062484951493,0.9080619795041072,-1.9315313688375921,-0.0384691366097929,0.1673687768919514,56.88071548311917,35.5374976393508,0.9465311161139001,3,0.4850001335144034,1.1200003623962393,1.7400002479553214,0.8200001716613761,2.3500003814697257,1,0.24626874913083974,-1.3225819352516548,6.139999866485597,1.3600006103515625,6.329999923706055,-1.1923065989680184,6.460000038146973,0.24626874913083974
4235,2009-03-11,6.789999961853027,6.989999771118164,6.559999942779541,6.769999980926514,14508600.0,0.013432858977612483,1.0476201829466976,0.045454545454545366,28.88889312744135,23.157146394852415,0.021023592914253264,1.0623206520827981,1.1432227798686974,0.9287069943759718,18.4514329446909,0.42999982833862305,-1.068509712799055,-0.8050000905990604,-2.6880268759183057,1.0780266947201849,-1.746513483258683,0.13651330206056222,-0.7100000381469727,78.02199529660324,58.42770204579368,0.9415133926596225,3,-0.10500001907348633,1.0300002098083496,1.6725001335144043,0.7300000190734863,2.2300004959106445,2,0.27540499205669366,-1.1935482382401907,6.699999809265138,-1.3225819352516548,6.139999866485597,1.3600006103515625,6.329999923706055,0.27540499205669366
4236,2009-03-12,7.190000057220459,7.239999771118164,6.5900001525878915,6.760000228881836,15973300.0,0.05891017637918661,1.4528321917715752,21.500011920940324,38.72437285878157,25.445040828344503,-0.46731111280130744,0.5644590765386646,0.7530658771882095,0.5109220656546283,17.519722739091893,0.6499996185302725,-1.1740118998694093,-0.32449998855590856,-2.1265395665996625,1.4775395894878454,-1.2255197775777855,0.5765198004659684,-1.091800136566162,95.6896792694196,72.95361072933518,0.9010197890218772,3,-0.5300002098083496,0.630000114440918,1.274999976158142,0.3299999237060547,1.49999952316284,3,0.2517385157684211,1.0476201829466976,6.789999961853027,-1.1935482382401907,6.699999809265138,-1.3225819352516548,6.139999866485597,0.2517385157684211
4237,2009-03-13,7.420000076293945,7.539999961853027,7.1599998474121085,7.239999771118164,22499900.0,0.031988875833528274,-1.2352937876560874,0.4186055279864711,42.888886581232974,28.273152154593006,-0.7091822384809259,0.23797297819322694,0.5348174874038776,0.26381508677897525,16.42858541616406,0.38000011444091886,-1.2294810562601608,-0.025499963760376332,-1.7229343218259814,1.6719343943052287,-0.8742171427931797,0.8232172152724262,-1.2761281616210933,91.78082997097825,64.41538456322535,0.8487171790328026,3,-0.6100001335144043,0.40000009536743164,1.0449999570846558,0.09999990463256836,1.0299997329711932,4,0.21024251346390188,1.4528321917715752,7.190000057220459,1.0476201829466976,6.789999961853027,-1.1935482382401907,6.699999809265138,0.21024251346390188
4238,2009-03-16,7.5999999046325675,7.8499999046325675,7.519999980926514,7.519999980926514,13961300.0,0.02425873672342682,-7.25000596047014,0.4444432670707364,42.11711569001167,30.311930376209506,-0.825494952904795,-0.02688976811052246,0.3576199259146575,0.06390887872722129,15.27910792616322,0.42999982833862216,-1.189709305044106,0.20749986171722323,-1.3937349632239302,1.8087346866583758,-0.5931175507533526,1.0081172741878,-1.372360307128905,85.1190460985208,56.961427191201466,0.8006174124705764,3,-0.634999990463256,0.22000026702880948,0.8975001573562631,-0.0799999237060538,1.0599999427795437,0,0.1736842352927892,-1.2352937876560874,7.420000076293945,1.4528321917715752,7.190000057220459,1.0476201829466976,6.789999961853027,0.1736842352927892
4239,2009-03-17,7.630000114440918,7.630000114440918,7.4099998474121085,7.579999923706055,8338100.0,0.003947396076947829,7.799977111903753,0.6250029802350879,45.02369721798368,32.528872297808604,-0.8071201822595784,-0.13633815790559733,0.32631504466486216,0.01844544284233507,14.452821107778407,0.22000026702880948,-1.083685835428346,0.283500075340271,-1.2280732609117955,1.7950734115923375,-0.47228659278576224,1.0392867434663042,-1.2725716923669435,82.94575219400551,50.96496215809495,0.7557866681260331,3,-0.6650002002716064,0.1549997329711914,0.9499999284744263,-0.07000017166137695,0.6700000762939435,1,0.19003929063130642,-7.25000596047014,7.5999999046325675,-1.2352937876560874,7.420000076293945,1.4528321917715752,7.190000057220459,0.19003929063130642
4240,2009-03-18,8.189999580383299,8.310000419616701,7.429999828338622,7.429999828338622,22332800.0,0.07339442431756948,-1.3157917852224477,15.199937057735205,58.992798845070816,36.69880452607293,-1.3280651231913936,-0.7563826530770843,-0.21819260921118921,-0.5470519865030168,14.315768345955734,0.8800005912780788,-0.918481836738648,0.8569995641708354,-0.6170582424891347,2.3310573708308056,0.11997066084085084,1.594028467500821,-1.7131654397046372,93.02320810445595,54.74037229213328,0.7370289033299852,3,-0.9949994087219212,-0.4699997901916486,0.5150004625320452,-0.5349996089935285,0.2000007629394549,2,0.10500618491012381,7.799977111903753,7.630000114440918,-7.25000596047014,7.5999999046325675,-1.2352937876560874,7.420000076293945,0.10500618491012381
4241,2009-03-19,7.769999980926514,8.300000190734862,7.6500000953674325,8.189999580383299,13559600.0,-0.05128200500312219,1.031247694979579,-0.552631232216633,58.99280559086414,40.86290650570273,-0.7852808902119186,-0.43093534712911286,0.1988754773380066,-0.13919990636348878,13.964102004924253,0.650000095367429,-0.809769401602475,0.48299994468689,-0.8647640258550737,1.8307639152288537,-0.19088204058409186,1.1568819299578719,-1.1098492123540478,53.043463478023575,11.186319465370943,0.6738819852709818,3,-0.5749998092651358,-0.05000019073486328,0.9424999952316284,-0.059999942779541016,0.4599995613098127,3,0.1608752226390746,-1.3157917852224477,8.189999580383299,7.799977111903753,7.630000114440918,-7.25000596047014,7.5999999046325675,0.1608752226390746
4242,2009-03-20,7.559999942779541,7.920000076293945,7.369999885559082,7.75,18070800.0,-0.02702703200289225,1.0754715962612382,0.4523815200447792,61.50000095367432,45.351449851392545,-0.42740290677562065,-0.28434423650534235,0.41085804943632454,0.06561106550484652,14.494631271555036,0.5500001907348633,-0.7242845511491538,0.30399992465972936,-0.9844982723501907,1.5924981216696494,-0.3402491738452307,0.9482490231646894,-0.7348642091026516,20.21276056092247,-25.489353591568644,0.6442490985049601,3,-0.31999969482421786,-0.019999980926513672,1.1275001764297485,0.15000009536743164,0.4900002479553205,4,0.14947085266621007,1.031247694979579,7.769999980926514,-1.3157917852224477,8.189999580383299,7.799977111903753,7.630000114440918,0.14947085266621007
4243,2009-03-23,8.050000190734862,8.060000419616701,7.550000190734862,7.619999885559082,10578100.0,0.06481484810371119,1.2666638409697641,-2.2631588193515424,64.59770125022322,49.0806969016982,-0.6906014567858154,-0.8170211912538559,-0.0727144589343176,-0.4136885445376475,15.132252681944552,0.5100002288818386,-0.5372542856371956,0.7945001840591415,-0.4926914342644011,2.081691802382684,0.15090437489737063,1.4380959932209123,-1.0763779884639906,72.34041689747569,21.343121665615655,0.6435958091617713,3,-0.6150000095367405,-0.5100002288818342,0.637499928474428,-0.3350000381469709,0.26999950408935725,0,0.04968939242891657,1.0754715962612382,7.559999942779541,1.031247694979579,7.769999980926514,-1.3157917852224477,8.189999580383299,0.04968939242891657
4244,2009-03-24,8.189999580383299,8.579999923706055,7.820000171661378,7.949999809265138,17445000.0,0.017391228115692492,-2.0400048065277296,0.5581386064832026,63.50710397085644,52.92716477318876,-0.6671783620608496,-1.01787085918882,-0.1996910865534156,-0.5516448593733569,15.989474809837295,0.7599997520446768,-0.3223740562567503,0.9399996042251573,-0.32921478668032655,2.20921399513064,0.30539240877241536,1.5746067996778992,-1.0827395563778452,67.76856768368265,13.175499308892753,0.6346071954527416,3,-0.6049995422363263,-0.6649994850158674,0.49750053882599055,-0.4749994277954084,0.22000026702881215,1,0.05738709293155009,1.2666638409697641,8.050000190734862,1.0754715962612382,7.559999942779541,1.031247694979579,7.769999980926514,0.05738709293155009
4245,2009-03-25,8.060000419616701,8.430000305175781,7.71999979019165,8.25,15504200.0,-0.015872914215767753,1.581819159136977,-0.7916656732549744,71.27661031531133,56.54408004613651,-0.3778158854816729,-0.9350232196082224,-0.04823988174266702,-0.4254473035913531,17.100684464903814,0.7100005149841309,-0.07296174622803431,0.8095004320144668,-0.46104813850548254,2.080049002534417,0.1742261467544921,1.4447747172744414,-0.7760116076471748,57.02483572763393,-3.471540706415219,0.635274285259975,3,-0.19000053405761896,-0.6350002288818368,0.6149996519088727,-0.34500026702881037,0.25999927520751775,2,0.02977664499049415,-2.0400048065277296,8.189999580383299,1.2666638409697641,8.050000190734862,1.0754715962612382,7.559999942779541,0.02977664499049415
4246,2009-03-26,8.569999694824219,8.579999923706055,8.159999847412111,8.229999542236326,13895300.0,0.06327534102433341,1.3333298012122141,-1.7894784393838508,77.05315378445388,60.34010973538327,-0.7503874363063021,-1.4293064247151372,-0.5329976133210188,-0.94717882352667,18.03291636415904,0.5199995040893537,0.12468395918294739,1.262999725341797,-0.13694156475524544,2.6629410154388395,0.5630290802932763,1.9629703703903179,-1.1304895494463088,99.17353482920954,32.524547263637785,0.6999706450485212,3,-0.5949997901916504,-1.1449995040893546,0.0700005292892456,-0.7299995422363281,0.10000038146972656,3,-0.021003425660583663,1.581819159136977,8.060000419616701,-2.0400048065277296,8.189999580383299,1.2666638409697641,8.050000190734862,-0.021003425660583663
4247,2009-03-27,8.199999809265138,8.510000228881836,7.949999809265138,8.460000038146973,20354400.0,-0.04317385049412992,2.111108167676848,-0.7647062123438968,73.8426067732333,63.86516430018567,-0.28844173677404417,-1.0185951353992149,-0.14056806015539358,-0.5962913047638434,17.78719458823187,0.6199998855590811,0.3312766412002164,0.8339998483657851,-0.6136609810116305,2.2816606777432,0.11016943367707732,1.557830263054493,-0.6236308904878509,63.10677544112099,-10.810744912061281,0.7238304146887075,3,-0.22499990463257014,-0.8249998092651385,0.44000041484832586,-0.229999780654909,0.42000007629394354,4,0.0036585041059746803,1.3333298012122141,8.569999694824219,1.581819159136977,8.060000419616701,-2.0400048065277296,8.189999580383299,0.0036585041059746803
4248,2009-03-30,7.960000038146973,8.119999885559082,7.829999923706055,8.020000457763674,11148600.0,-0.029268265451298126,1.2307751559812206,0.23077064152882035,65.75001412631094,66.16808840111092,0.008933811417571214,-0.7110918561086734,0.11308743334676485,-0.37395976836816125,17.130443524444356,0.3699998855590838,0.4585737115870554,0.528000068664551,-0.9005301916757134,1.9565303290048162,-0.18626506150558164,1.2422651988346836,-0.26319539877823317,27.907001243657653,-46.17589073216282,0.7142651301701325,3,0.014999866485595703,-0.630000114440918,0.5949999094009399,0.009999990463256836,0.5399999618530273,0,0.011306551778464513,2.111108167676848,8.199999809265138,1.3333298012122141,8.569999694824219,1.581819159136977,8.060000419616701,0.011306551778464513
4249,2009-03-31,7.949999809265138,8.149999618530272,7.8499999046325675,8.100000381469728,10539500.0,-0.0012563101550139288,1.4000068664813328,2.4999920527695507,64.79592693195218,66.81288041076441,0.07722008284111137,-0.6418520131732572,0.12820449441099857,-0.3834620021961621,16.4554221478043,0.2999997138977042,0.5552753179096062,0.45949985980987673,-0.9523368715906413,1.8713365912103948,-0.2464185058903814,1.1654182255101357,-0.14721173577592062,26.74418411234292,-44.905507617442325,0.705918365700259,3,0.025000095367430752,-0.6199998855590829,0.5850001573562613,0.3150002956390372,0.8400001525878897,1,0.04654086722466011,1.2307751559812206,7.960000038146973,2.111108167676848,8.199999809265138,1.3333298012122141,8.569999694824219,0.04654086722466011
4250,2009-04-01,8.229999542236326,8.279999732971191,7.6500000953674325,7.75,12335600.0,0.03522009304262741,1.172412829223206,-3.1999847412691143,63.6842150833506,67.3341481321518,-0.21960250930339065,-0.873712154157678,-0.13203601771195217,-0.6788196046692541,16.143015861347386,0.6299996376037589,0.6561703961104186,0.680499625205992,-0.7522962230673276,2.1132954734793117,-0.035898298930668204,1.3968975493426514,0.35000038146972834,62.36554343295108,-5.985349270054336,0.7163979241366596,4,-0.254999637603758,-0.8999996185302717,0.372500419616701,0.035000562667848456,1.0800008773803729,2,0.02187124121356554,1.4000068664813328,7.949999809265138,1.2307751559812206,7.960000038146973,2.111108167676848,8.199999809265138,0.02187124121356554
4251,2009-04-02,8.5,8.600000381469728,8.270000457763674,8.439999580383299,17711800.0,0.032806861820347866,1.5384494059736074,0.12500099341169782,64.06250892518102,67.61887124009701,-0.41925152593057824,-1.0361697355291852,-0.3903380892882691,-0.9531835132447171,15.669869554672095,0.370000839233402,0.7514175314465152,0.8485000848770143,-0.5477093819791676,2.2447095517331963,0.1503953514489229,1.5466048183051058,-0.8499999046325675,89.47364722593775,23.091496202833824,0.6981047334280911,4,-0.4249997138977051,-1.1599998474121085,-0.0024999380111694336,-0.2349998950958252,0.5699996948242205,3,-0.021176506491268343,1.172412829223206,8.229999542236326,1.4000068664813328,7.949999809265138,1.2307751559812206,7.960000038146973,-0.021176506491268343
4252,2009-04-03,8.390000343322754,8.689999580383299,8.239999771118164,8.600000381469728,15511800.0,-0.012941136079676063,1.3077005841890064,-3.499976158308755,60.47746740334907,67.1610674793332,-0.20018661034339047,-0.8052105963384744,-0.27161133008478444,-0.8542987669728559,14.750058700081647,0.44999980926513494,0.7330852546301543,0.6355004072189328,-0.6497597324582767,1.9207605468961422,-0.0071296626196719615,1.2781304770575375,-0.7400002479553214,71.15390522948498,6.846823152960241,0.6426300698386045,4,-0.2200005054473877,-1.005000591278077,-0.01750040054321289,-0.1250002384185791,0.619999885559082,4,0.0333730299777677,1.5384494059736074,8.5,1.172412829223206,8.229999542236326,1.4000068664813328,7.949999809265138,0.0333730299777677
4253,2009-04-06,8.460000038146973,8.510000228881836,8.310000419616701,8.310000419616701,12199600.0,0.008343229077449221,-1.6666709052300028,-0.7142837680119383,60.892397156396,66.8705444999487,-0.23011023755382887,-0.7299130078708007,-0.3251206212036877,-0.9306483707790516,13.780540123959707,0.19999980926513494,0.7493652787979705,0.5895000934600834,-0.48346869560036865,1.6624688825205354,0.053015698929858246,1.1259844879903094,-0.7683999633789051,77.88464844933867,15.276964761134991,0.5364843945302258,4,-0.29000020027160645,-1.0750002861022958,-0.4099998474121094,-0.24499988555908203,0.21000003814697266,0,0.018912511429155288,1.3077005841890064,8.390000343322754,1.5384494059736074,8.5,1.172412829223206,8.229999542236326,0.018912511429155288
4254,2009-04-07,8.350000381469728,8.539999961853027,8.25,8.319999694824219,8506500.0,-0.013002323425679085,-2.4117627259365637,0.2000050862759701,52.380966572548076,64.77102852853056,-0.10619523153338939,-0.5164394978849138,-0.20698349250822723,-0.8214755377676379,13.700277938208883,0.28999996185302734,0.7728942581196785,0.39700040817260884,-0.5424529170009755,1.3364537333461923,-0.07272625441418334,0.866727070759401,-0.618464326477052,67.30775314678318,8.194343276245462,0.46972666258679185,4,-0.18000054359436213,-0.9650006294250515,-0.4550001621246347,-0.24000024795532404,0.4699993133544904,1,0.017964025350603485,-1.6666709052300028,8.460000038146973,1.3077005841890064,8.390000343322754,1.5384494059736074,8.5,0.017964025350603485
4255,2009-04-08,8.659999847412111,8.680000305175781,8.310000419616701,8.369999885559082,13138200.0,0.03712568284791118,1.242417586863594,9.666444147752046,63.692319700716226,63.28649140811526,-0.3599912636918017,-0.7158627757736218,-0.5224839646724053,-1.1166161721204189,14.016935669766644,0.36999988555908025,0.748986916271261,0.6134998798370379,-0.20273724130048798,1.4297370009745647,0.20538131926827496,1.0216184404058009,-0.89012525140381,93.33338984739162,32.0702978383292,0.4081185605687634,4,-0.49000000953674494,-1.2750000953674343,-0.7649996280670175,-0.5499997138977069,0.10000038146972479,2,0.015011560823498638,-2.4117627259365637,8.350000381469728,-1.6666709052300028,8.460000038146973,1.3077005841890064,8.390000343322754,0.015011560823498638
4256,2009-04-09,9.0,9.0,8.710000038146973,8.859999656677246,10315500.0,0.039260988288526644,3.14284643837576,0.4827598680640708,71.3017963093616,63.004179134351745,-0.7069217532920309,-0.9626659896307164,-0.8641477108351285,-1.4524032734346886,15.0750129844057,0.34000015258788885,0.7323140516861528,0.8630000352859497,0.04524706063208406,1.6807530099398154,0.454123547959016,1.2718765226128825,-1.1933204046166992,100.0,32.15863600316712,0.408876487326933,4,-0.6749999523162842,-1.4600000381469727,-1.1299998760223389,-0.8899998664855957,-0.1700000762939453,3,0.03444449106852221,1.242417586863594,8.659999847412111,-2.4117627259365637,8.350000381469728,-1.6666709052300028,8.460000038146973,0.03444449106852221
4257,2009-04-13,8.979999542236328,9.039999961853027,8.670000076293945,8.869999885559082,8908200.0,-0.0022222730848524552,2.217383372102184,0.7857099066082656,65.97938684904705,63.02966499243354,-0.6309990417798179,-0.8641050462114315,-0.85445942027307,-1.4215570906733497,16.502793586076763,0.36999988555908203,0.6983135622295773,0.7649996042251583,-0.062335901690786955,1.5923351101411036,0.3513318512671866,1.178667357183131,-1.101720722576025,92.40500980835974,24.094537943745493,0.41366775295797265,4,-0.6349995136260986,-1.419999599456787,-1.2749993801116943,-0.9649994373321533,-0.049999237060546875,0,0.010022289217787472,3.14284643837576,9.0,1.242417586863594,8.659999847412111,-2.4117627259365637,8.350000381469728,0.010022289217787472
4258,2009-04-14,8.920000076293945,9.079999923706056,8.800000190734863,9.079999923706056,8366100.0,-0.006681455345312948,2.4999999999999445,-1.4545486071976788,62.89754865007774,62.818734072225254,-0.4699199518924946,-0.7379806758674494,-0.8092280953702975,-1.3477572590594669,17.469292061179488,0.2799997329711932,0.5837604013927518,0.6390001296997063,-0.19235631651808305,1.4703565759174966,0.22332190659081164,1.054678352808601,-0.9487835652582239,80.7229081783898,11.833975754525667,0.4156782231088951,4,-0.5550000667572004,-1.3400001525878897,-1.375,-1.065000057220459,-0.05000019073486328,1,0.010089703118622007,2.217383372102184,8.979999542236328,3.14284643837576,9.0,1.242417586863594,8.659999847412111,0.010089703118622007
4259,2009-04-15,9.079999923706056,9.09000015258789,8.779999732971191,8.859999656677246,9866900.0,0.017937202471256963,1.5833290285664332,-1.3750029802350767,67.83217319539506,63.27961830689687,-0.5059820133863582,-0.8261368219740515,-0.9795399408744636,-1.494003948606382,18.692688283188815,0.3100004196166992,0.509593295161042,0.7264999866485606,-0.11860412126888242,1.5716040945660046,0.3039479326898391,1.1490520406072822,-0.9979050714033022,98.71791893521026,27.158046950399736,0.422552053958722,4,-0.4149999618530291,-1.4499998092651385,-1.5749998092651385,-1.2249999046325701,-0.2799997329711932,2,-0.045154168596597044,2.4999999999999445,8.920000076293945,2.217383372102184,8.979999542236328,3.14284643837576,9.0,-0.045154168596597044
4260,2009-04-16,9.050000190734863,9.199999809265137,8.859999656677246,9.010000228881836,11267000.0,-0.0033039353770113467,1.0000056098621377,0.18181778773836263,60.08405162827992,62.837567496130085,-0.38826288650466445,-0.7677684052915161,-0.9600910607303987,-1.4389492037767218,18.953569125226633,0.3400001525878906,0.5045551871905989,0.6535002231597904,-0.24255601474163235,1.5495564610612131,0.20547210420907902,1.1015283421105018,-0.8469567023978932,71.69817092371501,3.481238731999511,0.4480281189507113,4,-0.3300004005432129,-1.1700003147125244,-1.5475001335144043,-1.195000171661377,-0.25,3,-0.025414418902014235,1.5833290285664332,9.079999923706056,2.4999999999999445,8.920000076293945,2.217383372102184,8.979999542236328,-0.025414418902014235
4261,2009-04-17,9.020000457763672,9.170000076293944,8.819999694824219,9.0600004196167,16756100.0,-0.0033148875512626352,1.6923181319669085,-1.0,70.09807427727542,63.90652381545523,-0.3092667245194196,-0.6738698612568008,-0.9521691831821251,-1.3667296906279551,19.183059617415065,0.3500003814697248,0.5109340414292145,0.5610004663467407,-0.3253854874216291,1.4473864201151097,0.1178074894625567,1.0041934432309247,-0.6773830844967588,66.0378410961862,-2.7087734149817635,0.4431929768841846,4,-0.2950005531311035,-1.1250004768371582,-1.767500400543213,-1.1650004386901855,-0.010000228881835938,4,-0.02882485761495157,1.0000056098621377,9.050000190734863,1.5833290285664332,9.079999923706056,2.4999999999999445,8.920000076293945,-0.02882485761495157
4262,2009-04-20,8.689999580383299,8.960000038146973,8.600000381469728,8.850000381469727,11949900.0,-0.03658546126750306,-1.117650028750555,4.000023841880692,67.13614624086506,64.60027371372956,0.07572785118225767,-0.26864520976033646,-0.6549836066193375,-1.00653766424651,19.776253581587028,0.42000007629394354,0.49995769548979574,0.1744996070861795,-0.6086512547712548,0.9576504689436129,-0.21707582384253676,0.5660750380148958,-0.22734866607663484,14.999880790596215,-56.479048502531235,0.3915754309287168,4,0.035000324249269354,-0.509999752044676,-1.4499995708465558,-0.8349995613098127,0.2899999618530291,0,0.01611051209240455,1.6923181319669085,9.020000457763672,1.0000056098621377,9.050000190734863,1.5833290285664332,9.079999923706056,0.01611051209240455
4263,2009-04-21,8.449999809265138,8.970000267028809,8.220000267028809,8.899999618530273,23897000.0,-0.027617926663648262,1.5423681143631165,2.812484726386206,60.59322616075566,65.51274700130818,0.3510796925631148,0.0030124809197626945,-0.45448830870700085,-0.7358391112310461,19.808490871833524,0.75,0.46145066740293395,-0.08550014495849467,-0.8384445803466836,0.6674442904296933,-0.46197236265258823,0.2909720727355989,0.7499999999999982,23.469352007193613,-51.45124281406,0.376472217694094,4,0.26000022888183416,-0.16499996185302912,-1.1349997520446795,-0.5949997901916522,0.6500005722045881,1,0.05680479369766833,-1.117650028750555,8.689999580383299,1.6923181319669085,9.020000457763672,1.0000056098621377,9.050000190734863,0.05680479369766833
4264,2009-04-22,8.659999847412111,8.819999694824219,8.310000419616701,8.350000381469728,17059900.0,0.02485207608131712,-1.6153849915880811,-0.6888879940829808,59.38865701775508,65.03456225875695,0.21196818989361788,-0.1791563659174944,-0.6949523908337198,-0.9148849380861233,19.08218218823555,0.5099992752075178,0.45479512505787234,0.10099987983703862,-0.6357040149387245,0.8377037746128009,-0.26735206755084207,0.4693518272249193,0.5203999710082989,44.8979373377295,-30.30497804071848,0.3683519473878812,4,0.050000190734861505,-0.3750000000000018,-1.267499804496767,-0.8049998283386248,0.7399997711181623,2,0.024249427465027784,1.5423681143631165,8.449999809265138,-1.117650028750555,8.689999580383299,1.6923181319669085,9.020000457763672,0.024249427465027784
4265,2009-04-23,8.300000190734862,8.630000114440918,8.140000343322754,8.630000114440918,12955700.0,-0.04157039988688094,1.9696962691096147,-1.0645177168382316,45.798320169545754,62.200842687666295,0.576116427022189,0.21053985970325328,-0.35120772982562887,-0.5247521692818955,18.379828626152932,0.5199995040893572,0.43279480517364455,-0.2709997653961196,-0.980807793821036,0.43880826302879683,-0.6259037796085778,0.08390424881633862,0.8611916366577166,15.533969795367216,-55.47350033915173,0.35490401421245826,4,0.3699998855590838,-0.01500034332275213,-0.9250003099441511,-0.4450001716613752,1.2500000000000018,3,0.06024096247107824,-1.6153849915880811,8.659999847412111,1.5423681143631165,8.449999809265138,-1.117650028750555,8.689999580383299,0.06024096247107824
4266,2009-04-24,8.390000343322754,8.619999885559082,8.279999732971191,8.359999656677246,13955000.0,0.010843391628877042,-2.578938914822065,-0.09091119267115519,50.0,60.425355259994404,0.43637801337332327,0.11211118265680753,-0.46352217590493794,-0.5855463344315979,17.426974248061068,0.3400001525878906,0.46443337820568686,-0.1719996452331536,-0.8864107310440623,0.5424114405777543,-0.529205188138608,0.18520589767230078,0.7303438247070311,30.120484696398325,-39.18022835907638,0.3572055429054539,4,0.2799997329711914,-0.10500049591064453,-0.9325003623962402,-0.5350003242492676,1.6399993896484393,4,0.0488676794558669,1.9696962691096147,8.300000190734862,-1.6153849915880811,8.659999847412111,1.5423681143631165,8.449999809265138,0.0488676794558669
4267,2009-04-27,8.229999542236326,8.5,8.159999847412111,8.340000152587889,11951300.0,-0.019070416512409927,-1.720001220703188,-3.6666030898340645,45.30611196293046,58.47075118364471,0.5350717632380899,0.289307680276087,-0.32815496399069133,-0.39282197548453723,16.972110919847637,0.34000015258788885,0.42459178178256707,-0.33350043296814214,-1.0448305976472092,0.37782973171092493,-0.6891655153076766,0.022164649371392287,0.851130872805177,10.843277974257472,-55.00166233625173,0.35566508233953353,4,0.44000053405761896,0.055000305175783026,-0.7724995613098127,-0.37499952316284,1.4800004959106463,0,0.09477530134024303,-2.578938914822065,8.390000343322754,1.9696962691096147,8.300000190734862,-1.6153849915880811,8.659999847412111,0.09477530134024303
4268,2009-04-28,8.050000190734862,8.210000038146973,7.96999979019165,8.210000038146973,10568300.0,-0.02187112533575597,2.000005960470162,1.4545359966708442,44.04761409182745,55.82802239435942,0.6466898227042819,0.502140326522861,-0.1708753810760868,-0.18592302787990178,16.92097115289862,0.25999975204467596,0.3161774890712721,-0.5179997920990012,-1.2142333007748718,0.17823371657687037,-0.8661165464369365,-0.16988303776106584,0.9934850214378912,9.411812884590038,-53.924540803851315,0.3481167543379356,4,0.534999608993532,0.3249998092651385,-0.6600000858306867,-0.19500017166137518,1.349999427795412,1,0.11552786701444417,-1.720001220703188,8.229999542236326,-2.578938914822065,8.390000343322754,1.9696962691096147,8.300000190734862,0.11552786701444417
4269,2009-04-29,8.319999694824219,8.409999847412111,8.109999656677246,8.109999656677246,9165600.0,0.03354031027230442,-1.857144154658715,-1.3125014901175258,43.14515694867231,53.94592298551413,0.2878137340621443,0.27540152878759727,-0.4573795080833847,-0.4380374702993022,16.622201441254237,0.35999965667724965,0.24064084818197884,-0.26650028228759837,-0.9113593286439148,0.37835876406871805,-0.5889298054657566,0.05592924089055984,0.6590763920296681,53.03026252762584,-6.2426775476943135,0.32242952317815804,4,0.2500002384185791,0.10500025749206543,-0.832499623298645,-0.4649996757507324,1.2200002670288086,2,0.09375008596824075,2.000005960470162,8.050000190734862,-1.720001220703188,8.229999542236326,-2.578938914822065,8.390000343322754,0.09375008596824075
4270,2009-04-30,8.409999847412111,8.640000343322754,8.329999923706055,8.449999809265138,10582800.0,0.010817326428975704,-2.1000071525641393,-0.1904759742235503,36.77129431165239,50.242947433778234,0.10893841876244714,0.21036341612972542,-0.560277345705976,-0.5040188166537511,16.82681660228311,0.32000064849853516,0.17884658551640342,-0.18550014495849432,-0.8142323498790773,0.4432320599620896,-0.4998662474187867,0.12886595750179808,0.5085316616420421,65.67159611499052,11.073221954905378,0.3143661024602919,4,0.06000018119811834,0.015000104904173028,-0.854999780654909,-0.5549998283386248,0.9999999999999982,3,0.11771697848755625,-1.857144154658715,8.319999694824219,2.000005960470162,8.050000190734862,-1.720001220703188,8.229999542236326,0.11771697848755625
4271,2009-05-01,8.319999694824219,8.430000305175781,8.159999847412111,8.369999885559082,6205400.0,-0.010701564116625595,2.1764567286924996,1.2500059604701619,35.6521724708135,46.744728125994726,0.09968410815907269,0.30165287001846863,-0.49190131721006747,-0.40688519472657525,16.375461242213788,0.2700004577636701,0.07855966298945027,-0.26650028228759837,-0.9060486494240223,0.37304808484882646,-0.5862744658558103,0.0532739012806136,0.5416199110981843,52.238748609522645,2.322582025384719,0.31977418356821224,5,0.15000033378601074,0.10500025749206543,-0.6724996566772461,-0.4649996757507324,1.0799999237060547,4,0.14783660348879746,-2.1000071525641393,8.409999847412111,-1.857144154658715,8.319999694824219,2.000005960470162,8.050000190734862,0.14783660348879746
4272,2009-05-04,8.670000076293945,8.699999809265138,8.420000076293945,8.489999771118164,9315100.0,0.04206735508505588,1.3333333333333135,-3.5999923706345727,45.17374545808034,45.03145249236414,-0.28323693333856603,-0.02771610278377956,-0.843463313960239,-0.7463670806440055,15.950567075611518,0.38000011444091975,0.01547876051633601,0.06950011253356969,-0.5641684392169495,0.7031686642840889,-0.24733416334169078,0.38633438840883016,0.13812234068461215,95.89044764556736,47.811001885201264,0.31683427587525975,5,-0.27500033378601074,-0.24500012397766113,-0.9700000286102295,-0.815000057220459,0.7399997711181641,0,0.15686270411875114,2.1764567286924996,8.319999694824219,-2.1000071525641393,8.409999847412111,-1.857144154658715,8.319999694824219,0.15686270411875114
4273,2009-05-05,8.619999885559082,8.850000381469727,8.439999580383299,8.649999618530272,11398700.0,-0.005767034636086854,-1.1025663597794224,-0.16666490060610212,40.72580753702506,42.957802550060805,-0.23086409562564292,0.036770729618286424,-0.7917693953722882,-0.6833179406814285,15.621450035540269,0.41000080108642756,-0.07400893525968755,0.011499929428101296,-0.6187306431341675,0.641730501990371,-0.3036153568530331,0.3266152157092357,-0.6500000953674316,68.91888234634582,26.119405696752793,0.3151152862811348,5,-0.20999979972839355,-0.19499993324279785,-0.9449999332427979,-0.7649998664855957,0.7300004959106445,1,0.12645013538967054,1.3333333333333135,8.670000076293945,2.1764567286924996,8.319999694824219,-2.1000071525641393,8.409999847412111,0.12645013538967054
4274,2009-05-06,8.5,8.75,8.369999885559082,8.720000267028809,11926300.0,-0.013921100597706015,1.7142891202686639,7.333407508663053,39.29960988421956,42.23572362946901,-0.15192333466948504,0.17769490722890602,-0.6791723638004417,-0.5485990175622337,15.35680598846218,0.38000011444091797,-0.14181949969851004,-0.11599993705749512,-0.7367771147130018,0.5047772405980115,-0.42638852588524934,0.1943886517702591,-0.5124001979827879,49.27534629407963,9.71284407925279,0.31038858882775344,5,-0.08999991416931152,-0.07500004768371582,-0.8475000858306885,-0.6449999809265137,0.869999885559082,2,0.10588230806238519,-1.1025663597794224,8.619999885559082,1.3333333333333135,8.670000076293945,2.1764567286924996,8.319999694824219,0.10588230806238519
4275,2009-05-07,8.789999961853027,8.960000038146973,8.439999580383299,8.449999809265138,12567700.0,0.034117642570944406,-1.888886534141464,-1.5454533632150842,45.93638825788021,41.78421121367792,-0.4080143672617407,-0.10758220426829546,-0.9652985052847969,-0.8226828686014844,14.991654624548948,0.5200004577636737,-0.17295547100335895,0.16750001907348633,-0.45792202124389547,0.7929220593908681,-0.14521100108520457,0.48021103923217723,-0.7851521482467643,78.74999552965267,40.779308934514575,0.31271102015869096,5,-0.3250000476837158,-0.36500000953674316,-1.1375000476837158,-0.934999942779541,0.21000003814697266,3,0.08532423245220255,1.7142891202686639,8.5,-1.1025663597794224,8.619999885559082,1.3333333333333135,8.670000076293945,0.08532423245220255
4276,2009-05-08,9.3100004196167,9.399999618530273,8.800000190734863,8.880000114440918,14549300.0,0.05915818657797245,-1.033895839394821,1.2647062123439126,60.26491300091578,43.44630021789851,-0.8758989171614626,-0.6357633346782325,-1.4556376859696831,-1.3221448089353292,14.370392789176522,0.6099996566772461,-0.2037070007144024,0.672000455856324,-0.005971917418239769,1.3499728291308868,0.3330142692190421,1.0109866424936058,-1.2669465170288081,91.26221143242846,48.30448397651354,0.3389861866372815,5,-0.6250007152557373,-0.6250007152557373,-1.6575005054473877,-1.455000400543213,-0.3000001907348633,4,0.010741076615282008,-1.888886534141464,8.789999961853027,1.7142891202686639,8.5,-1.1025663597794224,8.619999885559082,0.010741076615282008
4277,2009-05-11,9.06999969482422,9.300000190734863,9.050000190734863,9.15999984741211,7642800.0,-0.025778809234721756,-2.846178675704623,-0.20930253189261666,60.26489397009692,45.24822020437289,-0.563468242810794,-0.4096787535043749,-1.1746130328889812,-1.0637506761437212,13.715557192245708,0.26000022888183594,-0.1728472338522984,0.4274997234344493,-0.2611413662601745,1.116140813129073,0.08317917858713741,0.7718202682817612,-0.9455290492797861,67.96116414961412,21.607254826992452,0.34432054484731167,5,-0.31500005722046076,-0.3849999904632586,-1.3624994754791278,-1.2149996757507342,0.1500005722045863,0,0.036383675282190664,-1.033895839394821,9.3100004196167,-1.888886534141464,8.789999961853027,1.7142891202686639,8.5,0.036383675282190664
4278,2009-05-12,9.010000228881836,9.359999656677246,8.859999656677246,9.279999732971193,17994500.0,-0.006615156335299854,1.3255849026474482,2.999989403636751,56.09756583839904,46.68737674767586,-0.3944529963172325,-0.3611050311794788,-1.0611905994553563,-0.9887133893578035,12.757708675393001,0.5,-0.15946997924575435,0.36300024986267054,-0.3343966007085548,1.060397100433896,0.014301824577058753,0.7116986751482823,-0.8089978449582507,62.13597177123291,14.953558964457528,0.3486984252856126,5,-0.23000049591064453,-0.325000524520874,-1.232500433921814,-1.1550002098083496,0.38000011444091797,1,0.04439507307092638,-2.846178675704623,9.06999969482422,-1.033895839394821,9.3100004196167,-1.888886534141464,8.789999961853027,0.04439507307092638
4279,2009-05-13,8.670000076293945,9.0,8.630000114440918,8.84000015258789,10922000.0,-0.037735865033389215,-1.9599990844726562,0.6296310686470121,56.49122302148645,48.878479937657424,0.00046467820183515585,-0.05628153577500683,-0.6751301650156059,-0.6409286663018001,11.583881850889188,0.38000011444091797,-0.12493768230452496,0.0435000896453861,-0.6237576610372226,0.7107578403279939,-0.29012878569591827,0.37712896498669046,-0.3970578582939588,23.958384038671632,-26.10261046718309,0.33362887534130403,5,0.1099996566772461,0.014999628067016602,-0.8925002813339233,-0.815000057220459,0.7499999999999982,2,0.07843140705789375,1.3255849026474482,9.010000228881836,-2.846178675704623,9.06999969482422,-1.033895839394821,9.3100004196167,0.07843140705789375
4280,2009-05-14,8.819999694824219,9.43000030517578,8.720000267028809,9.289999961853027,20732500.0,0.017300993911224083,-1.1194058743567974,2.764706212343906,57.38830297470927,51.293605549201395,-0.0952800366763249,-0.23652232751406999,-0.7850810678704363,-0.7826714612146262,10.4448961748693,0.7600002288818342,-0.06367583238417751,0.20499973297119212,-0.4390501189020988,0.849049584844483,-0.11702519296545333,0.5270246589078376,-0.47943403279241537,23.749941885485253,-27.642315280654092,0.3220249259366453,5,0.08000040054321289,-0.11999964714050293,-1.0424998998641968,-0.9649996757507324,0.4200000762939453,3,0.06235830042688284,-1.9599990844726562,8.670000076293945,1.3255849026474482,9.010000228881836,-2.846178675704623,9.06999969482422,0.06235830042688284
4281,2009-05-15,8.760000228881836,8.9399995803833,8.680000305175781,8.800000190734863,8230000.0,-0.006802660773060132,-1.5999952316238706,0.08510625346214017,59.4306189924446,52.877702608575206,0.03765723769100404,-0.20764628647099137,-0.6658839891605179,-0.7143608980481897,9.335934464910995,0.25999927520751953,-0.015953579361008607,0.1580002784729011,-0.46166358208125224,0.7776641390270544,-0.15183165180417646,0.46783220874997866,-0.3322797953985148,16.250010430810384,-38.607849079966066,0.30983193027707684,5,0.1399998664855957,-0.06000018119812012,-0.982500433921814,-0.9050002098083496,0.75,4,0.0273972334300725,-1.1194058743567974,8.819999694824219,-1.9599990844726562,8.670000076293945,1.3255849026474482,9.010000228881836,0.0273972334300725
4282,2009-05-18,8.829999923706055,8.859999656677246,8.539999961853027,8.84000015258789,14494100.0,0.007990832533705694,11.800183108262761,0.2500059604701619,64.44444051985852,55.51310627333448,-0.008112846697233778,-0.2810281914091384,-0.6704612086780699,-0.7715662877567127,8.727478067482735,0.31999969482421875,0.04690409690627817,0.22099995613098145,-0.40596948382039955,0.8479693960823624,-0.09248476384470905,0.5344846761066719,-0.322097100487337,32.58425280717684,-26.86465671013012,0.31348471997569044,5,0.07000017166137695,-0.12999987602233887,-0.8974999189376831,-0.9749999046325684,0.6800003051757812,0,0.020385085700004524,-1.5999952316238706,8.760000228881836,-1.1194058743567974,8.819999694824219,-1.9599990844726562,8.670000076293945,0.020385085700004524
4283,2009-05-19,8.930000305175781,9.100000381469727,8.659999847412111,8.789999961853027,12935400.0,0.011325071611977489,-1.1999995231635345,-13.99971390425329,62.05534475882599,58.04152125940186,-0.06650944111299673,-0.36177260565807856,-0.6964030250999436,-0.855506227485515,9.304622372301141,0.4400005340576154,0.1291116798343559,0.29700031280517614,-0.3409933954792521,0.9349940210896044,-0.021996541337038877,0.6159971669473912,-0.3900003433227539,43.82024639077281,-15.761435451227314,0.31899685414221424,5,0.004999637603757989,-0.23000025749206543,-0.977500319480896,-1.075000286102295,1.0699996948242188,1,0.032474798649776426,11.800183108262761,8.829999923706055,-1.5999952316238706,8.760000228881836,-1.1194058743567974,8.819999694824219,0.032474798649776426
4284,2009-05-20,8.869999885559082,9.119999885559082,8.850000381469727,8.989999771118164,7407100.0,-0.006718971731940804,-2.375017136453857,-0.8571399377388438,59.19999725341898,59.515255592239505,0.05754653847314373,-0.3006471839654967,-0.5795675573438892,-0.7807489200158102,9.926246793018695,0.26999950408935547,0.16295283993243181,0.22649989128112757,-0.4202174589207974,0.8732172414830526,-0.09685878381983493,0.5498585663820901,-0.3299999237060547,37.078628809739975,-20.834963595266736,0.32335867510096267,5,0.11500024795532227,-0.1699998378753662,-0.8974999189376813,-1.0149998664855957,1.4800004959106445,2,0.05862462959106285,-1.1999995231635345,8.930000305175781,11.800183108262761,8.829999923706055,-1.5999952316238706,8.760000228881836,0.05862462959106285
4285,2009-05-21,8.800000190734863,9.06999969482422,8.699999809265138,8.800000190734863,8031300.0,-0.007891735707706404,-2.6999847412692106,-0.0,59.67742741790039,59.44997941634891,0.14428729374213312,-0.20160448314459067,-0.455275819195446,-0.6954512068274354,10.872563642566572,0.36999988555908203,0.21488106491830194,0.13150019645690847,-0.49772757068140017,0.7607279635952171,-0.18311368711224674,0.4461140800260637,-0.18880020141601506,44.82763156596632,-13.233570070495219,0.31461388356915465,5,0.18499994277954102,-0.10000014305114746,-0.6525001525878906,-0.9800000190734863,1.6199998855590803,3,0.0704545309228346,-2.375017136453857,8.869999885559082,-1.1999995231635345,8.930000305175781,11.800183108262761,8.829999923706055,0.0704545309228346
4286,2009-05-22,8.800000190734863,9.0,8.75,8.8100004196167,6172600.0,0.0,-3.5454293244555415,-100.0,53.05164571493557,58.64850738799764,0.07189656683829604,-0.17846331660622283,-0.4127595630631742,-0.6795188697614041,11.870020630549579,0.25,0.28580619994928647,0.11100020408630407,-0.5066321633667616,0.7286325715393698,-0.1978159796402288,0.4198163878128369,-0.12329617614746091,44.82763156596632,-8.099429150624637,0.3088161837265331,5,0.18499994277954102,-0.10000014305114746,-0.5000003576278687,-0.9800000190734863,1.3400001525878906,4,0.0499999512325644,-2.6999847412692106,8.800000190734863,-2.375017136453857,8.869999885559082,-1.1999995231635345,8.930000305175781,0.0499999512325644
4287,2009-05-26,9.010000228881836,9.15999984741211,8.739999771118164,8.789999961853027,17505400.0,0.02386364018128906,-1.6249951571324264,-21.999523173755485,58.515291480773044,58.91714357048363,-0.16484460381417598,-0.3447046668031124,-0.5843412556549996,-0.8726826928305407,12.807884917920031,0.4200000762939453,0.32425573680790265,0.28200020790100133,-0.31163639284353906,0.8756368086455417,-0.01481809247126975,0.5788185082732724,-0.31000041961669744,70.0000762939452,18.30704262720286,0.29681830037227025,5,-0.02500009536743164,-0.3100001811981201,-0.7000002861022949,-1.190000057220459,1.0999994277954102,1,0.05549389426175977,-3.5454293244555415,8.800000190734863,-2.6999847412692106,8.800000190734863,-2.375017136453857,8.869999885559082,0.05549389426175977
4288,2009-05-27,8.979999542236328,9.210000038146973,8.930000305175781,9.06999969482422,17649800.0,-0.0033297098649720525,-1.9473869134860562,-0.409091106130826,60.90907672220517,59.408016203896835,-0.15594648639823383,-0.25450710991535175,-0.521281551257287,-0.8314378195858438,13.35549900355682,0.2799997329711914,0.2693515394611694,0.20549955368042028,-0.30429834528317024,0.7152974526440108,-0.04939939580137498,0.46039850316221553,-0.23999977111816406,54.90188378642177,2.783107796516454,0.2548989494817953,5,0.005000591278076172,-0.2799994945526123,-0.5274996757507324,-1.1599993705749512,0.880000114440918,2,0.0590201240158994,-1.6249951571324264,9.010000228881836,-3.5454293244555415,8.800000190734863,-2.6999847412692106,8.800000190734863,0.0590201240158994
4289,2009-05-28,9.100000381469727,9.149999618530273,8.90999984741211,9.09000015258789,11958100.0,0.013363123090261775,3.363683653829481,-0.11111346585851517,57.6354721459205,59.435479445142526,-0.2330443960055213,-0.32999509373892977,-0.6071144915676872,-0.9416179262939135,14.469700830862836,0.23999977111816406,0.23173858668552683,0.2865003585815433,-0.1954815038677662,0.7684822210308528,0.045509427356888565,0.5274912898061981,-0.3600006103515625,78.43144954691134,28.455238030916632,0.24099093122465493,5,-0.22500038146972656,-0.40000033378601074,-0.6025004386901855,-1.2800002098083496,0.6999998092651367,3,0.09890105283544126,-1.9473869134860562,8.979999542236328,-1.6249951571324264,9.010000228881836,-3.5454293244555415,8.800000190734863,0.09890105283544126
4290,2009-05-29,9.399999618530273,9.43000030517578,9.0,9.09000015258789,15029700.0,0.0329669477455663,1.3243207019027174,30.999237078008775,52.486165139470884,58.66387346147879,-0.4940759020736589,-0.5818552100993806,-0.8868085628995814,-1.2248427575524623,15.642929369771515,0.4300003051757795,0.22129647004563324,0.536999607086182,0.02696960663597281,1.0470296075363912,0.2819846068610783,0.7920146073112857,-0.6047998046875005,95.6520777644788,48.79571264225849,0.25501500022510437,5,-0.41499948501586914,-0.6999995708465576,-0.9024996757507324,-1.5799994468688965,0.5500001907348633,4,0.10106391505237,3.363683653829481,9.100000381469727,-1.9473869134860562,8.979999542236328,-1.6249951571324264,9.010000228881836,0.10106391505237
4291,2009-06-01,9.550000190734863,9.729999542236328,9.460000038146973,9.5,9785100.0,0.015957508328925174,-3.1538348677695045,0.161291215721502,63.95350062182876,58.609324583919914,-0.5813671911498481,-0.669297729049692,-1.0008023871413094,-1.3638922520742653,17.422819021040116,0.3299999237060547,0.2405742407354836,0.6255001544952385,0.0949403313976056,1.1560599775928715,0.3602202429464221,0.890780066044055,-0.7040163375854505,81.81824311957537,36.07697497234311,0.26527991154881647,6,-0.35500049591064453,-0.700000524520874,-1.072500228881836,-1.765000343322754,0.31999969482421875,0,0.0910994626369881,1.3243207019027174,9.399999618530273,3.363683653829481,9.100000381469727,-1.9473869134860562,8.979999542236328,0.0910994626369881
4292,2009-06-02,10.029999732971193,10.079999923706056,9.550000190734863,9.550000190734863,18363300.0,0.05026173116750421,-1.2083343267450344,9.59995422380747,73.83176029087956,59.917815198592535,-0.975868902319311,-1.0985063989178911,-1.43170519899361,-1.8263659283055507,18.92684138108745,0.5299997329711932,0.26055854295796976,1.0374997138977076,0.326388708497122,1.7486107192982931,0.6819442111974148,1.3930552165980004,-1.0956143109130885,95.72647970304051,49.908526420170475,0.3555555027002931,6,-0.6399998664855957,-1.0049998760223406,-1.5524997711181658,-2.309999942779543,-0.3699998855590838,1,0.010967159848465524,-3.1538348677695045,9.550000190734863,1.3243207019027174,9.399999618530273,3.363683653829481,9.100000381469727,0.010967159848465524
4293,2009-06-03,9.710000038146973,10.079999923706056,9.59000015258789,10.06999969482422,15901400.0,-0.03190425756167259,1.5789453871038026,-0.7500000000000009,74.5283023111758,61.620960205009965,-0.5962977412783896,-0.7300918483368424,-1.0811115193056722,-1.4911619093774213,20.171934418533244,0.48999977111816584,0.275334975502318,0.6630000114440922,-0.09353217464253483,1.4195321975307191,0.28473391840077866,1.0412661044874056,-0.6381408758911142,68.3760802194917,18.975408440499763,0.3782660930433136,6,-0.3200001716613752,-0.6850001811981201,-1.2325000762939453,-1.9900002479553223,-0.07999992370605469,2,0.04119460524807672,-1.2083343267450344,10.029999732971193,-3.1538348677695045,9.550000190734863,1.3243207019027174,9.399999618530273,0.04119460524807672
4294,2009-06-04,9.399999618530273,9.800000190734863,9.31999969482422,9.760000228881836,15023300.0,-0.03192589272902402,1.181817787738356,1.0000026490978449,62.71929274195502,61.95894524101603,-0.22709175629345602,-0.368080253959036,-0.7480018543700186,-1.16521037184142,21.358507866910788,0.48000049591064275,0.2650431987634754,0.3079996109008789,-0.4179870821377314,1.0339863039394892,-0.05499373561842624,0.670992957420184,-0.2071635649003909,37.03700433215413,-14.963548987507643,0.36299334651930526,6,0.010000228881835938,-0.30499982833862305,-0.9199997186660767,-1.7599997520446777,0.5200004577636701,3,0.04893617625687696,1.5789453871038026,9.710000038146973,-1.2083343267450344,10.029999732971193,-3.1538348677695045,9.550000190734863,0.04893617625687696
4295,2009-06-05,9.539999961853027,9.59000015258789,9.300000190734863,9.5,9490300.0,0.014893654149386482,3.14284643837576,-0.11111081676768533,66.52540711965895,63.45602984154085,-0.28059143307738843,-0.47327667972984244,-0.8585987708873528,-1.2834934155164675,22.11120058164024,0.28999996185302734,0.2633864529304173,0.41049995422363317,-0.3271912026711803,1.1481911111184466,0.041654375776227326,0.779345532671039,-0.24070424381400457,30.76921195907995,-24.68969223725428,0.3688455784474063,6,-0.13000011444091797,-0.42000007629394354,-1.0425000190734863,-1.9000000953674316,0.5900001525878906,4,0.027253692863886902,1.181817787738356,9.399999618530273,1.5789453871038026,9.710000038146973,-1.2083343267450344,10.029999732971193,0.027253692863886902
4296,2009-06-08,9.40999984741211,9.510000228881836,9.239999771118164,9.5,10817000.0,-0.013626846431943451,3.9090719933416564,-2.250005960470162,61.98345967537266,63.84138186316302,-0.06142247723047767,-0.35352620834921566,-0.7165409237585649,-1.1335888381156352,21.971724292114143,0.3000001907348633,0.27515802151531155,0.27549986839294505,-0.46866959747613635,1.0196693342620264,-0.09658486454159565,0.6475846013274857,0.6700000762939471,20.2381006444112,-36.5398309787452,0.3720847329345408,6,0.08500003814697266,-0.28999996185302557,-0.9624998569488525,-1.7699999809265137,0.7700004577636701,0,0.05738575670663115,3.14284643837576,9.539999961853027,1.181817787738356,9.399999618530273,1.5789453871038026,9.710000038146973,0.05738575670663115
4297,2009-06-09,9.399999618530273,9.609999656677246,9.3100004196167,9.5,8604500.0,-0.001062723596598758,-1.1428610354223434,1.1111134658585173,60.08581424894726,63.74990825502326,0.010858875724427008,-0.334695617872935,-0.6824225342771477,-1.1030612128797692,21.89376770106438,0.2999992370605469,0.29444865006535537,0.24899964332580637,-0.5037327401822811,1.0017320268338938,-0.12736654842823825,0.625365835079851,0.6632003021240251,19.04759742235499,-37.743085171520896,0.37636619175404395,6,0.0950002670288086,-0.17499971389770508,-0.9524996280670166,-1.7599997520446777,0.8400001525878906,1,0.050000030436415654,3.9090719933416564,9.40999984741211,3.14284643837576,9.539999961853027,1.181817787738356,9.399999618530273,0.050000030436415654
4298,2009-06-10,9.40999984741211,9.649999618530273,9.270000457763672,9.489999771118164,6154700.0,0.0010638541795386924,-1.111114054560964,0.7999961853172862,61.84209590694151,64.2173108951367,0.07629155657605757,-0.3301176839688811,-0.659954041115876,-1.095460923081383,22.38451734845817,0.37999916076660156,0.3406231754313165,0.23899989128112864,-0.5191944618351485,0.9971942443974058,-0.14009728527700993,0.6180970678392672,0.636736070251466,30.357133733989777,-27.732046928927126,0.37909717655813846,6,0.13000011444091797,-0.18499994277954102,-1.0,-1.7699999809265137,0.630000114440918,2,0.026567481833568163,-1.1428610354223434,9.399999618530273,3.9090719933416564,9.40999984741211,3.14284643837576,9.539999961853027,0.026567481833568163
4299,2009-06-11,9.350000381469727,9.600000381469727,9.329999923706056,9.4399995803833,9940100.0,-0.0063761388857921375,-3.1538495396692348,1.1249910592947572,62.11453411358126,65.28712967003787,0.19610546126746797,-0.2282655400828162,-0.5671912308645659,-1.0223422783348504,23.54631664204127,0.2700004577636701,0.35801014589478086,0.14500041007995534,-0.5788051712797504,0.8688059914396611,-0.21690238059989753,0.5069032007598082,0.6806008132629398,26.829427143907182,-31.576646456527783,0.3619027906798533,6,0.3099994659423828,-0.1250004768371582,-0.9325003623962402,-1.7100005149841309,0.9499998092651367,3,0.02994649428315621,-1.111114054560964,9.40999984741211,-1.1428610354223434,9.399999618530273,3.9090719933416564,9.40999984741211,0.02994649428315621
4300,2009-06-12,9.369999885559082,9.5,9.170000076293944,9.449999809265137,7202200.0,0.0021389843073151837,2.6666596024244678,0.8888959532059637,62.44540320834234,65.11956329076159,0.19154609468193584,-0.21602334861587913,-0.5625460947740137,-1.023384618455001,23.70987110534866,0.32999992370605646,0.37607656662524214,0.137499904632568,-0.5662305635627405,0.8412303728278765,-0.21436532946508713,0.48936513873022314,0.6447892807012945,41.666666666666885,-17.694549373250766,0.35186523409765447,6,0.25500011444091797,-0.1100001335144043,-0.9524998664855957,-1.7300000190734863,0.9499998092651385,4,0.058697993324686726,-3.1538495396692348,9.350000381469727,-1.111114054560964,9.40999984741211,-1.1428610354223434,9.399999618530273,0.058697993324686726
4301,2009-06-15,9.0,9.399999618530273,8.9399995803833,9.239999771118164,8489600.0,-0.03948771505635995,-1.5555514347475947,3.0,49.79591375984231,62.4489136762019,0.5311834891292069,0.1822211931260469,-0.18039713439232763,-0.6421348190102432,23.715073678328896,0.46000003814697266,0.3897061189608735,-0.24449996948242259,-0.9220021850246614,0.4330022460598162,-0.5832510772535411,0.09425113828869591,0.98099760266172,8.450762872251975,-47.51724189868237,0.33875110777111933,6,0.5099997520446777,0.309999942779541,-0.5550000667572021,-1.3600001335144043,1.1599998474121094,0,0.12555556827121306,2.6666596024244678,9.369999885559082,-3.1538495396692348,9.350000381469727,-1.111114054560964,9.40999984741211,0.12555556827121306
4302,2009-06-16,9.010000228881836,9.229999542236328,8.920000076293945,9.020000457763672,11531300.0,0.0011111365424261166,-2.263143100938614,0.041667660078360313,50.61729800160122,59.79213541958249,0.4037379281188507,0.19647071833428598,-0.17433543706069088,-0.6416707998253042,24.086002116107753,0.3099994659423828,0.3956637533129701,-0.243499755859375,-0.9023430456215404,0.41534353390279044,-0.5729214007404586,0.08592188902170861,0.9085374924431786,12.328795756799833,-41.96580462987407,0.32942164488108294,6,0.34999990463256836,0.2999997138977051,-0.325000524520874,-1.2700004577636719,1.4200000762939435,1,0.12985572104021403,-1.5555514347475947,9.0,2.6666596024244678,9.369999885559082,-3.1538495396692348,9.350000381469727,0.12985572104021403
4303,2009-06-17,9.220000267028807,9.3100004196167,8.960000038146973,8.989999771118164,12692800.0,0.023307439823787135,-1.4137960517878108,-22.999523173755307,52.380950578846324,58.64343073479264,0.1306624428579557,0.009813875854566945,-0.36775881271804955,-0.836526112974413,24.08540849706156,0.35000038146972656,0.3701751351637661,-0.04799971580505513,-0.689399332059045,0.5933999004489348,-0.36869952393205097,0.2727000923219407,0.6186544426937228,44.117655308597385,-6.82951932530387,0.3206998081269952,6,0.06499958038330256,0.0899996757507342,-0.500000596046446,-1.4800004959106428,1.3499994277954137,2,0.11062901025468808,-2.263143100938614,9.010000228881836,-1.5555514347475947,9.0,2.6666596024244678,9.369999885559082,0.11062901025468808
4304,2009-06-18,9.390000343322754,9.56999969482422,9.149999618530273,9.220000267028807,13930200.0,0.018438185615013092,-1.7096659078324117,0.7391291728344518,49.79081017215215,56.78403107395855,-0.045712334295274104,-0.12567504152896447,-0.5153188756591938,-0.9939116143914966,24.275861329301545,0.4200000762939471,0.2743306049440779,0.09600033760070836,-0.5190869832769387,0.7110876584783554,-0.21154332283811428,0.403543998039531,0.37516199572548814,72.30777582478186,25.899489547716982,0.30754366043882314,6,-0.10500049591064453,-0.08000040054321289,-0.6575006246566772,-1.6500005722045898,1.0999994277954102,3,0.06922253405373824,-1.4137960517878108,9.220000267028807,-2.263143100938614,9.010000228881836,-1.5555514347475947,9.0,0.06922253405373824
4305,2009-06-19,9.420000076293944,9.6899995803833,9.399999618530273,9.5,11954000.0,0.003194859624528368,-3.8332988953349756,-0.4705875753121935,47.136560730371805,55.134375635625126,-0.10563252831346404,-0.11261836344555753,-0.5320610696189991,-1.0196165195474922,25.009986406185234,0.2999992370605469,0.19521336343803597,0.09500007629394425,-0.4761850565875747,0.6661852091754632,-0.19059249014681434,0.38059264273470284,0.277549281733954,64.93510675585775,22.05559014558365,0.28559256644075925,6,-0.11500024795532049,-0.11000013351440252,-0.6875003576278669,-1.6800003051757795,1.2799997329711932,4,0.09341827041546402,-1.7096659078324117,9.390000343322754,-1.4137960517878108,9.220000267028807,-2.263143100938614,9.010000228881836,0.09341827041546402
4306,2009-06-22,9.239999771118164,9.399999618530273,9.220000267028807,9.34000015258789,11167000.0,-0.019108312496595614,-1.5714305177111318,1.2500059604701341,29.94924226470988,51.785867637376526,0.05332499697834514,0.10754989571639939,-0.3515824010622346,-0.8363244776097183,25.556404420524785,0.19999980926513672,0.15971843042045641,-0.10700020790100062,-0.6244065785335238,0.41040616273152253,-0.3657033932172631,0.15170297741526184,0.4499998092651367,41.55842869050524,5.1421286837699896,0.2587031853162618,6,0.06500005722045898,0.07000017166137695,-0.43999969959259033,-1.484999656677247,1.6999998092651367,0,0.11688311152148034,-3.8332988953349756,9.420000076293944,-1.7096659078324117,9.390000343322754,-1.4137960517878108,9.220000267028807,0.11688311152148034
4307,2009-06-23,9.510000228881836,9.90999984741211,9.43000030517578,9.890000343322754,42011400.0,0.029220829486124256,1.2857168807518686,3.799986648610502,44.79167442768395,49.89137636190346,-0.22286788855808481,-0.12972210936948514,-0.6173124305400215,-1.1055812030819077,26.170117883474685,0.6700000762939453,0.10522069098084685,0.1380002498626709,-0.35875123383187457,0.6347517335572164,-0.11037549198460184,0.38637599170994363,-0.5900001525878906,57.89476854319694,24.466912757868684,0.24837574184727318,6,-0.0950002670288086,-0.20000028610229492,-0.7100001573562622,-1.7550001144409189,1.1799993515014648,1,0.068349064446521,-1.5714305177111318,9.239999771118164,-3.8332988953349756,9.420000076293944,-1.7096659078324117,9.390000343322754,0.068349064446521
4308,2009-06-24,9.510000228881836,9.729999542236328,9.449999809265137,9.56999969482422,13945100.0,0.0,-2.1111028694951894,0.15789328387613746,53.41616672827047,48.92489109686893,-0.23153999056208185,-0.09273446446439593,-0.6110196972247444,-1.1065863011508874,26.71146931521292,0.2799997329711914,0.07042142892393599,0.1115002155303948,-0.3526808661398064,0.575681297200596,-0.12059032530470581,0.3435907563654954,-0.5702001571655266,47.36848709653942,13.802432321952075,0.23209054083510053,6,-0.0950002670288086,-0.14000034332275213,-0.7100001573562622,-1.7550001144409189,1.2299995422363281,2,0.09674027909062577,1.2857168807518686,9.510000228881836,-1.5714305177111318,9.239999771118164,-3.8332988953349756,9.420000076293944,0.09674027909062577
4309,2009-06-25,10.0,10.420000076293944,9.550000190734863,9.640000343322754,48249600.0,0.05152468552314393,-2.2222220259929184,-6.000047684140077,61.734694622298775,48.84592347619744,-0.6924606331306062,-0.5395124802029159,-1.094061214803908,-1.5933150037058965,27.73690293842096,0.9099998474121076,0.05438267111659911,0.5565000057220466,0.04235183912036078,1.0706481723237324,0.2994259224212037,0.8135740890228895,-1.0407959327697753,64.9999880790693,29.7962624996581,0.25707408330084297,6,-0.3299999237060547,-0.440000057220459,-1.1825000047683716,-2.244999885559083,1.0200004577636719,3,0.05699996948242214,-2.1111028694951894,9.510000228881836,1.2857168807518686,9.510000228881836,-1.5714305177111318,9.239999771118164,0.05699996948242214
4310,2009-06-26,10.350000381469727,10.529999732971193,10.029999732971193,10.1899995803833,38792100.0,0.03500003814697261,-1.0833311809456223,0.44444709354229417,71.55964225844049,51.264115531597234,-0.9932832081142404,-0.8587189611533645,-1.4319257145836897,-1.9378162130202217,28.279642899372163,0.5299997329711932,0.042627549795939856,0.8590003490448002,0.20520492013454295,1.5127957779550574,0.5321026345896716,1.1858980634999288,-1.3323644738769538,86.25958588677905,47.13194445896173,0.3268977144551288,6,-0.6250004768371582,-0.7350006103515607,-1.5075002908706665,-2.5950002670288095,0.6499996185302734,4,0.013526510578597328,-2.2222220259929184,10.0,-2.1111028694951894,9.510000228881836,1.2857168807518686,9.510000228881836,0.013526510578597328
4311,2009-06-29,10.420000076293944,10.5,10.210000038146973,10.460000038146973,19496300.0,0.006763255289298442,3.8333373069801078,-0.2499985098913524,72.76786968720332,53.7252901633308,-0.9394682842117863,-0.9066847554007342,-1.487758780532923,-2.007282679971217,28.301522454777412,0.28999996185302734,0.038443739240779706,0.8855000495910623,0.11061869753390852,1.6603814016482161,0.4980593735624854,1.2729407256196392,-1.3116223391784647,90.00002600931278,46.3358327183674,0.3874406760285767,6,-0.6750001907348615,-0.7850003242492658,-1.5774999856948835,-2.619999885559081,0.7600002288818359,0,0.026871375328317626,-1.0833311809456223,10.350000381469727,-2.2222220259929184,10.0,-2.1111028694951894,9.510000228881836,0.026871375328317626
4312,2009-06-30,10.140000343322754,10.56999969482422,10.079999923706056,10.350000381469727,23778700.0,-0.026871375328317293,-1.9696876869413753,5.250005960469929,64.54184674715279,55.076500848698174,-0.5390033071323526,-0.6514201628466729,-1.1859154126009521,-1.731565932406248,27.60753108262175,0.48999977111816406,0.026901215206523332,0.6000002861022953,-0.19108170967298044,1.391082281877571,0.20445928821465742,0.9955412839899331,-0.9463252864559326,61.607196835844434,15.58807650576545,0.3955409978876382,6,-0.2800006866455078,-0.4850006103515625,-1.2975002527236938,-2.1450002193450937,1.0299997329711896,1,0.07889538559901044,3.8333373069801078,10.420000076293944,-1.0833311809456223,10.350000381469727,-2.2222220259929184,10.0,0.07889538559901044
4313,2009-07-01,10.109999656677246,10.199999809265137,10.0,10.100000381469727,18206200.0,-0.0029586474980016764,1.1052657996576805,-0.04761558757680483,65.3225629684492,56.80225115939786,-0.41290062621244417,-0.6217958022050709,-1.12623223947584,-1.7076628711457715,26.77601342442567,0.19999980926513672,0.0826907772532266,0.5499996185302738,-0.27851846300715266,1.3785177000677002,0.13574057776155968,0.9642586592989879,-0.8062186287738324,54.901935118325696,6.188779774716586,0.41425904076871356,7,-0.21499967575073242,-0.36999988555908203,-1.267499566078186,-2.09999942779541,1.2100000381469744,2,0.05736893604373061,-1.9696876869413753,10.140000343322754,3.8333373069801078,10.420000076293944,-1.0833311809456223,10.350000381469727,0.05736893604373061
4314,2009-07-02,9.859999656677246,10.029999732971193,9.800000190734863,9.949999809265137,13156000.0,-0.024727992926773745,-1.1904813805631413,-9.000667620410109,59.04058287426779,58.12492028649741,-0.09970510435122826,-0.35370122190216335,-0.8556127509281755,-1.4616037017350294,26.583102799999825,0.3099994659423828,0.13629434021889786,0.27699961662292516,-0.5583282596785022,1.1123274929243525,-0.14066432152778852,0.6946635547736388,-0.4549211354201681,7.792143452526168,-40.085120463493425,0.41766393815071345,7,0.03500032424926758,-0.11999988555908203,-1.017499566078186,-1.5649995803833026,1.3600006103515607,3,0.0892495076148383,1.1052657996576805,10.109999656677246,-1.9696876869413753,10.140000343322754,3.8333373069801078,10.420000076293944,0.0892495076148383
4315,2009-07-06,9.800000190734863,9.989999771118164,9.699999809265137,9.779999732971193,7923200.0,-0.006085138745593244,-2.2222163353537066,-0.22222693171701496,66.66666666666671,62.20463410893706,0.02220063194178401,-0.2879898536891332,-0.7636602257603631,-1.396513348257212,26.33035865484567,0.28999996185302734,0.17311105805848825,0.20400013923645055,-0.6365861464023066,1.0445864248752077,-0.21629300358292802,0.6242932820558291,-0.3017279755924136,11.494298232632962,-39.66119456406607,0.42029314281937863,7,0.19999980926513672,-0.05500030517578125,-1.0125001668930054,-1.4000000953674316,1.22999954223633,0,0.12448982074329185,-1.1904813805631413,9.859999656677246,1.1052657996576805,10.109999656677246,-1.9696876869413753,10.140000343322754,0.12448982074329185
4316,2009-07-07,9.949999809265137,10.31999969482422,9.710000038146973,9.710000038146973,24328800.0,0.015306083225598899,-4.083335320156736,11.999713904254357,68.50392902560395,64.8393290642615,-0.018432486833948047,-0.41683088916363786,-0.8822063913483067,-1.5438512569329532,26.482980384239795,0.6099996566772479,0.21366583131910666,0.3269997596740719,-0.5230677233136944,1.1770672426618383,-0.09803398181981215,0.752033501167956,-0.36598939574814615,28.735635963830468,-26.202150324225563,0.4250337414938835,7,0.059999942779541016,-0.2049999237060547,-1.1074997186660767,-1.549999713897705,1.25,1,0.10552765938318265,-2.2222163353537066,9.800000190734863,-1.1904813805631413,9.859999656677246,1.1052657996576805,10.109999656677246,0.10552765938318265
4317,2009-07-08,9.869999885559082,10.06999969482422,9.770000457763672,9.989999771118164,11767100.0,-0.008040193491417047,1.1428537368741787,-0.5,63.48547011793911,65.95814055200245,0.1318713329461101,-0.3160166732709939,-0.7658760255387058,-1.461627796821844,26.445988677994205,0.29999923706054865,0.2621944588537879,0.22349982261657786,-0.6265967243364639,1.0735963695696196,-0.20154845085994388,0.6485480960930996,-0.20711032953751385,27.419372205310662,-27.693792079184735,0.4250482734765211,7,0.19000005722045898,-0.125,-0.847500205039978,-1.320000171661377,1.1700000762939453,2,0.132725474651056,-4.083335320156736,9.949999809265137,-2.2222163353537066,9.800000190734863,-1.1904813805631413,9.859999656677246,0.132725474651056
4318,2009-07-09,9.65999984741211,9.9399995803833,9.59000015258789,9.9399995803833,10114000.0,-0.0212765998563208,1.4999982970085253,2.3333333333333335,55.51019438998122,65.26652941507828,0.4083262962464147,-0.09099216436624502,-0.5154339041727702,-1.2483673821632024,26.195023714495314,0.34999942779541016,0.3664524048333959,0.000999784469604137,-0.841775025080354,0.8437745940195622,-0.4203876203053749,0.4223871892445832,0.9099998474121112,9.589005304000185,-41.55844733171929,0.4213874047749793,7,0.4200000762939453,0.08500003814697266,-0.45249998569488525,-0.934999942779541,1.4800004959106445,3,0.15631472595585594,1.1428537368741787,9.869999885559082,-4.083335320156736,9.949999809265137,-2.2222163353537066,9.800000190734863,0.15631472595585594
4319,2009-07-10,9.630000114440918,9.739999771118164,9.579999923706056,9.609999656677246,7709500.0,-0.0031055624684329652,-3.0000000000001332,-0.07143027442004625,54.28571539787105,63.34720420834835,0.42501720186247205,-0.041044369913810996,-0.45321108206290717,-1.213492238800189,25.918829228170694,0.1599998474121076,0.4195230417760101,-0.042999935150145774,-0.873373314007539,0.7873734437072475,-0.4581866245788433,0.37218675427855175,0.9203995895385759,6.756784621610026,-40.88493451102098,0.415186689428697,7,0.4449996948242205,0.11499977111816406,-0.42250025272369385,-0.9050002098083496,1.2799997329711914,4,0.17549320460017648,1.4999982970085253,9.65999984741211,1.1428537368741787,9.869999885559082,-4.083335320156736,9.949999809265137,0.17549320460017648
4320,2009-07-13,9.920000076293944,10.010000228881836,9.6899995803833,9.989999771118164,41305000.0,0.030114222056773166,4.818161326120127,-3.4999046347511853,63.281258731150956,62.293136324342534,0.07555233796330363,-0.3032761317730266,-0.7098551774073876,-1.4954439126799812,26.421856309594844,0.38000011444091797,0.4651271382328339,0.2195000171661352,-0.6050310658768066,1.044031100209077,-0.19276552435533567,0.6317655586876061,0.5915836364746134,45.94598077701235,-2.363397423441725,0.41226554152147116,7,0.15499973297119496,-0.1750001907348615,-0.6675002574920637,-1.1050000190734846,1.25,0,0.131048405316196,-3.0000000000001332,9.630000114440918,1.4999982970085253,9.65999984741211,1.1428537368741787,9.869999885559082,0.131048405316196
4321,2009-07-14,10.130000114440918,10.18000030517578,9.90999984741211,10.18000030517578,15764900.0,0.02116935852135904,9.799977111904413,0.7142915531334715,62.4000024414072,62.05515362370413,-0.2010531298782965,-0.447207331057065,-0.8804699867274017,-1.6997652519644468,27.856997539873884,0.2700004577636701,0.46006888448335026,0.3730000495910648,-0.4028484990503767,1.1488485982325063,-0.014924224729655933,0.7609243239117855,0.3443202467651396,91.66664017573052,42.72861901547978,0.3879242743207206,7,-0.18000030517577947,-0.38500022888183594,-0.8650002479553223,-1.265000104904173,1.109999656677246,1,0.08884497614637454,4.818161326120127,9.920000076293944,-3.0000000000001332,9.630000114440918,1.4999982970085253,9.65999984741211,0.08884497614637454
4322,2009-07-15,10.18000030517578,10.31999969482422,10.010000228881836,10.31999969482422,15123200.0,0.004935852928923845,3.428583106266943,2.799977111903888,63.13726032848292,61.812342219263435,-0.27354925658639573,-0.42694971775130597,-0.9009751886335824,-1.7355951096189042,29.520944105164183,0.3099994659423846,0.3982279346009161,0.364500236511228,-0.348048199366497,1.077048672388953,0.00822601857236549,0.7207744544500905,0.2585472385302783,81.08115770942776,30.625002528197655,0.3562742179388628,7,-0.23000049591064098,-0.43500041961669744,-0.8725004196166974,-1.3150002956390345,1.139999389648441,2,0.10019641193632989,9.799977111904413,10.130000114440918,4.818161326120127,9.920000076293944,-3.0000000000001332,9.630000114440918,0.10019641193632989
4323,2009-07-16,10.239999771118164,10.300000190734863,10.050000190734863,10.289999961853027,10837000.0,0.005893856988577806,6.14279097015027,0.35714577656674845,55.66037481218905,61.43676354569912,-0.3499722624849415,-0.42858929869002615,-0.9285624417315486,-1.7790154324738943,31.057175752595583,0.25,0.32269769200098253,0.37349972724914515,-0.3047728593472634,1.0517723138455537,0.03436343395094177,0.7126360205473485,0.16420586778789392,89.18919615540233,38.89672006658715,0.339136293298204,7,-0.28999996185302557,-0.49499988555908203,-0.8799998760223389,-1.3749997615814191,1.130000114440918,3,0.07812502037268176,3.428583106266943,10.18000030517578,9.799977111904413,10.130000114440918,4.818161326120127,9.920000076293944,0.07812502037268176
4324,2009-07-17,10.039999961853027,10.260000228881836,10.0,10.260000228881836,15747600.0,-0.01953123181010552,1.3636355754767282,4.399988555951858,42.131962493942694,58.71068530428534,-0.1360627186077643,-0.18698305336080523,-0.6939376184216748,-1.5672632665590953,31.952142626809852,0.26000022888183594,0.27704078302839896,0.14099993705749547,-0.5025396768909189,0.7845395510059099,-0.18076986991671085,0.4627697440317018,0.3312374484450302,55.555606014504775,9.407373774169237,0.32176980697420693,7,-0.09000015258788885,-0.2950000762939453,-0.6575000286102295,-1.1749999523162824,1.4200000762939453,4,0.10956179139932054,6.14279097015027,10.239999771118164,3.428583106266943,10.18000030517578,9.799977111904413,10.130000114440918,0.10956179139932054
4325,2009-07-20,10.300000190734863,10.31999969482422,10.020000457763672,10.220000267028807,17600600.0,0.0258964372380186,4.0000317894267186,-0.3636355754767363,47.22222344865591,56.34605135129111,-0.3550126068321724,-0.39808563480990244,-0.9249267109896433,-1.8098881507177342,32.6582737733233,0.29999923706054865,0.23551896888956492,0.35700016021728587,-0.26873234312700234,0.9827326635615741,0.044133908545141765,0.66986641188943,0.03958772009951339,95.12207035792997,52.26859730195012,0.3128662516721445,7,-0.3500003814697248,-0.5550003051757812,-0.8575003147125244,-1.4350001811981183,1.2699995040893572,0,0.05922326654187415,1.3636355754767282,10.039999961853027,6.14279097015027,10.239999771118164,3.428583106266943,10.18000030517578,0.05922326654187415
4326,2009-07-21,10.31999969482422,10.649999618530273,10.149999618530273,10.40999984741211,21826300.0,0.0019416993901948398,-1.3255797448590336,-1.1250029802350339,54.73682836811658,55.37398004575529,-0.35426269084983986,-0.35102282256127104,-0.9318482697242931,-1.8024796531593932,34.257522571302005,0.5,0.22947664584660643,0.32299966812133896,-0.22939605724867818,0.8753953934913561,0.0468018054363295,0.5991975308063484,-0.7399997711181641,49.23075117302037,8.388065309793554,0.2761978626850088,7,-0.20499992370605646,-0.5349998474121112,-0.8774998188018817,-1.4549996852874756,1.110000610351559,1,0.08236438048501338,4.0000317894267186,10.300000190734863,1.3636355754767282,10.039999961853027,6.14279097015027,10.239999771118164,0.08236438048501338
4327,2009-07-22,10.15999984741211,10.399999618530273,10.130000114440918,10.34000015258789,12977200.0,-0.015503861641813388,-1.2499980131766126,2.0000000000000395,51.23153311062117,54.898573236937494,-0.166287170715119,-0.14738639797377218,-0.7526229258310284,-1.6090177402792385,34.8244406985416,0.26999950408935547,0.2058255057404157,0.13049983978271484,-0.3758171175208851,0.6368167970863148,-0.12265863886908512,0.3836583184345148,-0.558599929809569,24.615375586510048,-13.852040240543182,0.2531584786518001,7,-0.04500007629394531,-0.375,-0.75,-1.2949998378753644,1.3299999237060547,2,0.10629920668563253,-1.3255797448590336,10.31999969482422,4.0000317894267186,10.300000190734863,1.3636355754767282,10.039999961853027,0.10629920668563253
4328,2009-07-23,10.43000030517578,10.619999885559082,10.18000030517578,10.18000030517578,19158400.0,0.026574848604199897,-2.5199966430664205,-1.3888865341414827,63.902466482971725,55.96710113528202,-0.35266291839459996,-0.36356918517401127,-0.9979298120657614,-1.8375788612452926,35.54723645414598,0.46000003814697266,0.16903860831616413,0.3545002937316877,-0.11920748920038626,0.8282080766637616,0.1176464022656507,0.5913541851977246,-0.8076283935546851,66.15393192815426,22.822886734353474,0.23685389146603736,7,-0.26000070571899236,-0.6250004768371564,-1.0950002670288068,-1.405000448226927,1.0099992752075213,3,0.08533071559037131,-1.2499980131766126,10.15999984741211,-1.3255797448590336,10.31999969482422,4.0000317894267186,10.300000190734863,0.08533071559037131
4329,2009-07-24,10.56999969482422,10.600000381469727,10.329999923706056,10.390000343322754,14025000.0,0.013422759880358459,1.2499970197767467,0.7199974060058665,68.07512094436224,56.4997524923055,-0.3858804531113922,-0.48346354115215995,-1.1001387990011526,-1.937139530446375,35.19653295704112,0.2700004577636701,0.16050903319049326,0.46599969863891744,-0.05482560891166344,0.9868250061894983,0.205587044863627,0.7264123524142079,-0.9270752290649433,87.30158249596607,38.293382154021174,0.2604126537752901,7,-0.2899999618530291,-0.6700000762939471,-1.2724997997283953,-1.544999837875368,1.1800003051757795,4,0.07568592373059335,-2.5199966430664205,10.43000030517578,-1.2499980131766126,10.15999984741211,-1.3255797448590336,10.31999969482422,0.07568592373059335
4330,2009-07-27,10.489999771118164,10.6899995803833,10.460000038146973,10.670000076293944,13479100.0,-0.007568583350596514,1.090911455398247,-1.0000052982097152,63.10680465634132,56.578286071742625,-0.24196874790433398,-0.4136452481268318,-0.987334598312378,-1.8210666699201887,34.73148475902284,0.22999954223632812,0.1929379473786046,0.3789998054504391,-0.15921946113981633,0.9172190720406945,0.1098901721553105,0.6481094387455677,-0.8269338023034667,64.28571428571429,12.18800291544212,0.2691096332951281,7,-0.14499998092651367,-0.5349998474121094,-1.1924998760223389,-1.4649999141693115,0.7600002288818359,0,0.0924690455856334,1.2499970197767467,10.56999969482422,-2.5199966430664205,10.43000030517578,-1.2499980131766126,10.15999984741211,0.0924690455856334
4331,2009-07-28,10.699999809265137,10.729999542236328,10.40999984741211,10.479999542236328,12605200.0,0.020019069850235827,1.2857142857142858,-1.2222216335353828,68.94978183053321,57.224121794192655,-0.40522516042546464,-0.6341036842180365,-1.1594795295083458,-1.9839857915080295,34.161459315620185,0.31999969482421875,0.24252358490549852,0.5749998569488532,-0.009627717671378377,1.1596274315690849,0.28268606963873744,0.8673136442589691,-0.9958564959876952,95.00003973646774,38.13738539420986,0.29231378731011554,7,-0.33500003814697266,-0.7249999046325684,-1.3924999237060547,-1.6749999523162842,0.43000030517578125,1,0.08130840196891875,1.090911455398247,10.489999771118164,1.2499970197767467,10.56999969482422,-2.5199966430664205,10.43000030517578,0.08130840196891875
4332,2009-07-29,10.9399995803833,11.170000076293944,10.619999885559082,10.68000030517578,18875100.0,0.022429885551058515,-1.8947369741930695,1.1818134528603774,78.82884411580355,59.798396161260925,-0.5879064517019472,-0.8549291828948533,-1.360311529704294,-2.172955353181285,34.26754928577645,0.5500001907348615,0.25281139652753026,0.77499966621399,0.08591192482431786,1.464087407603662,0.43045579551915303,1.119543536908827,-1.1743048933683262,76.76762130451135,13.349933955035375,0.3445438706948364,7,-0.3549995422363281,-0.6399993896484393,-1.6324996948242188,-1.9149997234344482,0.3600006103515643,2,0.044789830309601486,1.2857142857142858,10.699999809265137,1.090911455398247,10.489999771118164,1.2499970197767467,10.56999969482422,0.044789830309601486
4333,2009-07-30,10.6899995803833,11.109999656677246,10.68000030517578,11.109999656677246,14027500.0,-0.022851920437755746,1.0476155875768134,-1.615389411984774,71.72131275688633,63.08610174603244,-0.2987811761741668,-0.5894716337758243,-1.0764650304436145,-1.8698270536043573,34.66595401165517,0.4299993515014666,0.24829394299226948,0.49599967002868617,-0.23111122768258952,1.2231105677399619,0.13244422117304744,0.8595551188843249,-0.8119604622260095,42.85709420029879,-26.582408788448177,0.36355544885563806,7,-0.09499931335449219,-0.37999963760375977,-1.3274996280670166,-1.6649997234344482,0.6700000762939435,3,0.07483631638329569,-1.8947369741930695,10.9399995803833,1.2857142857142858,10.699999809265137,1.090911455398247,10.489999771118164,0.07483631638329569
4334,2009-07-31,10.739999771118164,10.90999984741211,10.729999542236328,10.789999961853027,9705700.0,0.004677286501172162,-4.142818217735453,0.1190480515528994,68.63636639492711,65.4654509622848,-0.26713645658425555,-0.6009764970867995,-1.0894055850453768,-1.8748104294727916,35.77641541022069,0.2200002670288086,0.24011962554472532,0.5019998550415039,-0.24620760167879396,1.2502073117618018,0.12789612668135497,0.8761035834016528,-0.7586037763099398,43.421029516211306,-27.792688869587465,0.3741037283601486,7,-0.08999967575073242,-0.37999963760375977,-1.3474998474121094,-1.7149999141693115,0.48999977111816406,4,0.06517689238202462,1.0476155875768134,10.6899995803833,-1.8947369741930695,10.9399995803833,1.2857142857142858,10.699999809265137,0.06517689238202462
4335,2009-08-03,11.020000457763672,11.260000228881836,10.760000228881836,11.260000228881836,18132700.0,0.026070827990004375,3.1666706403134413,4.799977111903718,69.60353607389418,67.11730737403786,-0.4852989272455037,-0.827308004967076,-1.32607226906096,-2.1091461371443856,37.440869108135686,0.5200004577636719,0.26354605155934685,0.7210005283355709,-0.0742987462983713,1.5162998029695132,0.32335089101859893,1.118650165652543,-0.9435161364365907,71.76474548126872,3.0085489977733886,0.3976496373169713,8,-0.3250002861022949,-0.6000003814697266,-1.4050004482269287,-1.825000524520874,0.4399995803833008,0,0.06624314990132674,-4.142818217735453,10.739999771118164,1.0476155875768134,10.6899995803833,-1.8947369741930695,10.9399995803833,0.06624314990132674
4336,2009-08-04,11.0,11.0600004196167,10.899999618530273,10.989999771118164,13806400.0,-0.0018149234966302608,1.4615305613427625,-0.041667660078360313,68.30356648685927,69.01419997139766,-0.40085026524142364,-0.763769720261994,-1.2620767624729243,-2.049520263219021,38.57664227168406,0.16000080108642578,0.34102843430705576,0.6485000610351559,-0.1873864135217307,1.4843865355920425,0.2305568237567126,1.0664432983135992,-0.8051640879174435,59.37498603016888,-7.499059324020557,0.4179432372784431,8,-0.2799997329711914,-0.5799999237060547,-1.3300001621246338,-1.750000238418579,0.6400003433227557,1,0.022727272727272707,3.1666706403134413,11.020000457763672,-4.142818217735453,10.739999771118164,1.0476155875768134,10.6899995803833,0.022727272727272707
4337,2009-08-05,11.18000030517578,11.260000228881836,10.9399995803833,11.0,22590100.0,0.016363664106888942,-1.1333295186506196,17.99961853900421,69.91526040151287,69.68228818456889,-0.47041711793941765,-0.8860228902731944,-1.4018532816107037,-2.1921186186992205,39.85837548952044,0.32000064849853516,0.39812079391133537,0.7630003452301004,-0.11810182849276352,1.6441025189529643,0.32244925836866756,1.2035514320915333,-0.8786479614132947,86.20690789149131,21.2403549193439,0.44055108686143224,8,-0.38500022888183416,-0.7600002288818342,-1.4900004863738996,-1.9300005435943586,0.15999984741211115,2,-0.004472288852417461,1.4615305613427625,11.0,3.1666706403134413,11.020000457763672,-4.142818217735453,10.739999771118164,-0.004472288852417461
4338,2009-08-06,11.170000076293944,11.279999732971193,11.06999969482422,11.279999732971193,14696300.0,-0.0008944748308464812,2.818194428790527,-0.611108167676879,76.03685663820724,70.566925483885,-0.3848836648644429,-0.7980113971610177,-1.3499489831226743,-2.14726896301355,41.82493165352275,0.21000003814697266,0.4402725119088835,0.6775001049041727,-0.18914192194664814,1.5441421317549935,0.24417909147876316,1.1108211183295822,-0.7727829440195233,80.00006935810747,13.271250917818534,0.4333210134254103,8,-0.32500028610229315,-0.7400002479553187,-1.4125003814697248,-1.900000333786009,0.18000030517578303,3,0.01163832708621193,-1.1333295186506196,11.18000030517578,1.4615305613427625,11.0,3.1666706403134413,11.020000457763672,0.01163832708621193
4339,2009-08-07,11.31999969482422,11.520000457763672,11.18000030517578,11.300000190734865,14798500.0,0.013428792972761006,-1.6153930799730924,-0.18181424100291585,74.7572644737408,71.86142101915162,-0.4663493346305092,-0.8589474515667455,-1.4593061298213748,-2.26167213382365,44.025365188990065,0.35000038146972834,0.5127357932294974,0.7429997444152843,-0.09875528593336291,1.5847547747639315,0.3221222292409607,1.1638772595896079,-0.8168486504661878,73.68411806484505,10.111175333923484,0.42087751517432315,8,-0.3549995422363299,-0.7699995040893572,-1.5024998188018817,-2.049999952316286,-0.15999984741211115,4,0.0035335656299808615,2.818194428790527,11.170000076293944,-1.1333295186506196,11.18000030517578,1.4615305613427625,11.0,0.0035335656299808615
4340,2009-08-10,11.220000267028807,11.380000114440918,11.15999984741211,11.329999923706055,9960800.0,-0.008833871951528072,1.095240257764497,-5.500119212245571,71.02804737888876,72.09233941341334,-0.2815137973031856,-0.6920430466372238,-1.3286596242897684,-2.1352379626916846,45.771853369219926,0.2200002670288086,0.5367706732090696,0.5780003070831281,-0.2508124545283241,1.4068130686945803,0.163593926277402,0.9924066878888542,-0.5744903047939847,51.61293795895485,-13.205197737394151,0.4144063808057265,8,-0.15000009536742986,-0.6700000762939435,-1.402500391006468,-1.9500005245208722,-0.19000053405761363,0,0.0008912009776778085,-1.6153930799730924,11.31999969482422,2.818194428790527,11.170000076293944,-1.1333295186506196,11.18000030517578,0.0008912009776778085
4341,2009-08-11,11.029999732971193,11.210000038146973,11.0,11.170000076293944,8970500.0,-0.01693409354150832,-1.1000023841880648,1.2727343661946882,70.04607079775917,71.11647571140841,-0.04445493907538989,-0.4544600762220128,-1.114423665560368,-1.912932962330789,47.024123771755946,0.22000026702880682,0.536874172174695,0.34299979209900044,-0.46626502527027647,1.1522646094682774,-0.0616326165856389,0.7476322007836398,-0.26206110136233285,15.51724421424785,-52.139629532664514,0.4046324086846385,8,0.07000064849853338,-0.4799995422363299,-1.1574997901916522,-1.7599999904632586,-0.019999504089357245,1,0.03898461610025339,1.095240257764497,11.220000267028807,-1.6153930799730924,11.31999969482422,2.818194428790527,11.170000076293944,0.03898461610025339
4342,2009-08-12,11.199999809265137,11.31999969482422,10.829999923706056,11.0,10876000.0,0.015412518622804239,1.227273810994557,-1.4285665628981092,68.5990160111271,70.76955385076849,-0.19410797847164396,-0.5735315311374478,-1.2731874068571614,-2.0459589670080547,47.82542375428837,0.48999977111816406,0.5649291482025678,0.46199989318847656,-0.3412724433998662,1.2652722297768193,0.06036372489430519,0.8636360614826479,0.32000064849853516,53.62313031603902,-13.636282666093827,0.4016361682941709,8,-0.07499980926513672,-0.6499996185302734,-1.3224999904632568,-1.9300000667572021,-0.2299995422363299,2,0.03928576263846284,-1.1000023841880648,11.029999732971193,1.095240257764497,11.220000267028807,-1.6153930799730924,11.31999969482422,0.03928576263846284
4343,2009-08-13,11.039999961853027,11.270000457763672,10.90999984741211,11.270000457763672,10699500.0,-0.014285700905079524,2.1304333403822153,-1.150003576282097,61.244019575409766,69.94818198193323,0.023200282558420326,-0.36946746127419416,-1.0932626428537162,-1.8573639780419526,48.67002698356564,0.3600006103515625,0.5587934695383616,0.2620000362396233,-0.5161381587617377,1.0401382312409844,-0.12706906126105721,0.6510691337403038,0.46620048522949276,30.434764580839552,-32.87298699186398,0.38906909750068036,8,0.10000038146972656,-0.48999977111816406,-1.1375000476837158,-1.7700002193450928,0.0,3,0.027173930414082115,1.227273810994557,11.199999809265137,-1.1000023841880648,11.029999732971193,1.095240257764497,11.220000267028807,0.027173930414082115
4344,2009-08-14,11.140000343322754,11.300000190734865,11.010000228881836,11.199999809265137,12227800.0,0.00905800559920844,1.230766973553884,0.26086668076443054,65.40284574397162,69.48143861194184,-0.015749243242140665,-0.40352197425176684,-1.1617715168768434,-1.9301328081686542,49.77337792711488,0.2899999618530291,0.5096026750653184,0.30700039863586426,-0.40411744694169194,1.0181182442134205,-0.04855852415291473,0.6625593214246432,0.3526760932922368,56.36369311117917,-6.538611018528435,0.3555589227887782,8,0.034999847412109375,-0.5900001525878906,-1.2275004386901855,-1.8700006008148193,-0.15000057220458984,4,0.018850990276032098,2.1304333403822153,11.039999961853027,1.227273810994557,11.199999809265137,-1.1000023841880648,11.029999732971193,0.018850990276032098
4345,2009-08-17,10.90999984741211,11.109999656677246,10.859999656677246,10.989999771118164,8688900.0,-0.020646363449037586,-1.7777730682829653,1.3333439298089456,54.92957368112117,67.99543941130428,0.22015878976093362,-0.1322596939970886,-0.9068161727344659,-1.671886026556935,50.5716575573977,0.2800006866455078,0.4872664831695239,0.04649991989135671,-0.6192416250547055,0.7122414648374189,-0.2863708525816744,0.3793706923643878,0.569423058944702,16.326522668264847,-40.75935680174632,0.3328707724730307,8,0.2650003433227539,-0.30499982833862305,-1.0,-1.6400001049041748,-0.09000015258788885,0,0.022914757424061794,1.230766973553884,11.140000343322754,2.1304333403822153,11.039999961853027,1.227273810994557,11.199999809265137,0.022914757424061794
4346,2009-08-18,11.170000076293944,11.329999923706055,10.970000267028807,11.109999656677246,11685400.0,0.023831368700111044,-1.1176500287505318,-0.7500059604701397,55.34884257339177,66.37694854151304,-0.014741156178491366,-0.3428953839146178,-1.1341348796651562,-1.9099845534949278,50.98327604469317,0.4200000762939453,0.4841714024093591,0.26400012969970454,-0.3630532765712289,0.891053535970638,-0.04952657343576128,0.5775268328351704,0.29643437040985354,68.00003051757766,12.85006356310754,0.3135267031354664,8,0.005000114440919745,-0.4549999237060529,-1.2600002288818342,-1.8300004005432111,-0.5399999618530256,1,-0.012533602718577619,-1.7777730682829653,10.90999984741211,1.230766973553884,11.140000343322754,2.1304333403822153,11.039999961853027,-0.012533602718577619
4347,2009-08-19,11.239999771118164,11.289999961853027,11.039999961853027,11.050000190734863,10832000.0,0.0062667586701974365,-1.3809519484471007,3.1666375268219964,63.95938029633581,65.03500672574954,-0.08418817572965764,-0.3455522851006556,-1.1696434411932657,-1.9515453079609202,51.49900042558024,0.25,0.4586941313191204,0.2799998283386227,-0.2559500163381241,0.8159496730153695,0.012024906000249302,0.5479747506769961,0.21370598512567796,80.85104224369003,23.148658681597112,0.26797492233837367,8,-0.06499958038330078,-0.4799995422363281,-1.3924999237060547,-1.8749999999999982,-0.8899993896484375,2,-0.020462593142334895,-1.1176500287505318,11.170000076293944,-1.7777730682829653,10.90999984741211,1.230766973553884,11.140000343322754,-0.020462593142334895
4348,2009-08-20,11.31999969482422,11.329999923706055,11.149999618530273,11.18000030517578,5670500.0,0.007117431079635805,1.2500059604701619,0.7368405202054105,64.49998426438881,63.89530892471044,-0.1572048119869276,-0.3746663100458303,-1.2138338796384343,-1.9985202658769463,51.711567228526214,0.18000030517578125,0.44134187200817365,0.31549978256225764,-0.18154323812715312,0.8125428032516684,0.06697827221755226,0.564021292906963,0.12123194476886567,97.87229293611844,36.77866106980534,0.248521510344705,8,-0.2149996757507342,-0.5599994659423846,-1.4724998474121112,-1.9549999237060547,-0.5099992752075213,3,-0.03091867820062244,-1.3809519484471007,11.239999771118164,-1.1176500287505318,11.170000076293944,-1.7777730682829653,10.90999984741211,-0.03091867820062244
4349,2009-08-21,11.369999885559082,11.510000228881836,11.279999732971193,11.449999809265135,10080400.0,0.004416978099188729,1.2999961853172686,-0.5714305177111445,59.886981601643555,62.65741272723875,-0.22279597932440254,-0.3812040176792504,-1.2247710064654953,-2.0147097910347096,52.05573342168592,0.23000049591064275,0.40410834229382964,0.32549996376037527,-0.15271946555813898,0.8037193930788895,0.08639024910111814,0.5646096784196324,-0.5399999618530256,78.46150460330851,17.944488092950778,0.2391097146592567,8,-0.19999980926513672,-0.6099996566772461,-1.5225000381469727,-1.9000000953674316,-0.6899995803833026,4,-0.029023740283866117,1.2500059604701619,11.31999969482422,-1.3809519484471007,11.239999771118164,-1.1176500287505318,11.170000076293944,-0.029023740283866117
4350,2009-08-24,11.460000038146973,11.510000228881836,11.359999656677244,11.460000038146973,7879500.0,0.007915580782212661,2.0000000000000355,-0.0,62.49999352123816,61.8189596965142,-0.3075099432220334,-0.4161440901289435,-1.2745016321874978,-2.074503476372602,52.27279299583808,0.15000057220459162,0.356908005413727,0.36700010299682617,-0.06935334160442785,0.8033535475980802,0.14882338069620005,0.5851768252974523,-0.6164001083374,90.74070476536964,28.836687153959105,0.21817672230062674,8,-0.28999996185302734,-0.6899995803833008,-1.6125001907348633,-1.9900002479553223,-0.869999885559082,0,-0.04101223956931199,1.2999961853172686,11.369999885559082,1.2500059604701619,11.31999969482422,-1.3809519484471007,11.239999771118164,-0.04101223956931199
4351,2009-08-25,11.56999969482422,11.670000076293945,11.40999984741211,11.460000038146973,9690300.0,0.009598573849135317,-1.4761922062115975,100.0,61.01692906173566,60.97650559102625,-0.3719720333908949,-0.48235419790144185,-1.3301952588510844,-2.1576614986052416,52.83270126009313,0.26000022888183594,0.306310473665075,0.43349976539611923,-0.011272261995532773,0.8782717927877712,0.21111375170029412,0.6558857790919443,-0.7130717590332019,84.1269264596137,24.252065525616885,0.22238601369582575,8,-0.3049998283386248,-0.6699995994567889,-1.7224998474121112,-2.09999990463257,-1.3199996948242205,1,-0.06482281934160372,2.0000000000000355,11.460000038146973,1.2999961853172686,11.369999885559082,1.2500059604701619,11.31999969482422,-0.06482281934160372
4352,2009-08-26,11.43000030517578,11.630000114440918,11.40999984741211,11.529999732971193,10513600.0,-0.012100206857487583,-2.1428532503184585,-0.9090885446017707,56.84211266007926,60.487404822656195,-0.2189399328013817,-0.32017869407729727,-1.136719358220633,-1.9896056816813914,52.75016002249657,0.2200002670288086,0.26559069500871857,0.2690003395080556,-0.18410131994303214,0.7221019989591433,0.04244950978251261,0.49555116923359854,-0.540549483764643,53.84623849172837,-3.3390431385394805,0.22655082972554355,8,-0.16500043869018377,-0.5300002098083478,-1.4800004959106428,-1.8850007057189924,-1.4200000762939435,2,-0.06999126591209293,-1.4761922062115975,11.56999969482422,2.0000000000000355,11.460000038146973,1.2999961853172686,11.369999885559082,-0.06999126591209293
4353,2009-08-27,11.489999771118164,11.630000114440918,11.300000190734865,11.489999771118164,11032400.0,0.005249296967666295,1.3571365317674822,-0.0,54.69613608989193,59.297770416647346,-0.23288437006588936,-0.3343114717026676,-1.1482125089933515,-2.022032687527684,52.4513220662473,0.3299999237060529,0.24226289988669336,0.2889997959136963,-0.12890973454446275,0.7069093263718553,0.08004503068461766,0.4979545611427749,-0.5693269795117146,53.846116225898136,-1.2004475586885448,0.20895476522907946,8,-0.22499990463256836,-0.5649995803833008,-1.5399999618530273,-1.8949999809265137,-1.369999885559082,3,-0.09921665903893195,-2.1428532503184585,11.43000030517578,-1.4761922062115975,11.56999969482422,2.0000000000000355,11.460000038146973,-0.09921665903893195
4354,2009-08-28,11.4399995803833,11.600000381469727,11.369999885559082,11.59000015258789,7400700.0,-0.004351626782495344,1.7058717932895393,-100.0,56.249979680237416,59.44448219432694,-0.1518195177876951,-0.241565355633238,-1.0547673635790122,-1.942714483428425,52.13633453550872,0.23000049591064453,0.2114196699648172,0.20399961471557582,-0.16583090714866877,0.5738301365798204,0.019084353783453523,0.3889148756476981,-0.4893536973893511,37.837684581143236,-16.914386981303267,0.18491526093212188,8,-0.11999940872192383,-0.4399995803833008,-1.4524998664855957,-1.8449997901916504,-1.489999771118164,4,-0.05506985873031767,1.3571365317674822,11.489999771118164,-2.1428532503184585,11.43000030517578,-1.4761922062115975,11.56999969482422,-0.05506985873031767
4355,2009-08-31,11.75,11.770000457763672,11.31999969482422,11.460000038146973,14532800.0,0.027097939771629997,1.727270100077728,-1.9333257039679057,69.14894210639241,60.97782658688256,-0.36893247343455293,-0.5207721880673724,-1.3177919847283501,-2.226246417678148,51.461826538074895,0.45000076293945135,0.21987810446489853,0.47750005722045863,0.056830239934837934,0.8981698745060793,0.2671651485776483,0.687834965863269,-0.770579949274051,95.74458587223612,34.5412280446199,0.21033490864281007,8,-0.3449997901916504,-0.6599998474121094,-1.6600003242492676,-2.1550002098083496,-1.6000003814697266,0,-0.09106380381482726,1.7058717932895393,11.4399995803833,1.3571365317674822,11.489999771118164,-2.1428532503184585,11.43000030517578,-0.09106380381482726
4356,2009-09-01,11.25,11.770000457763672,11.199999809265137,11.65999984741211,21223300.0,-0.04255319148936165,-1.2352956576048948,-1.4137927632552527,51.13122601519924,59.55247611120072,0.16048569316926553,-0.0011410014666051183,-0.7698548551073721,-1.7078455276299707,50.52006019205494,0.5700006484985352,0.1993069167013406,-0.03499994277954066,-0.4359723740912287,0.36597248853214737,-0.23548615843538379,0.16548627287630246,-0.22314512485178817,8.771953306820102,-51.184756070758816,0.20048621565584385,9,0.21000003814697266,-0.15999984741210938,-1.1000001430511475,-1.635000228881836,-1.0,1,-0.05866665310329866,1.727270100077728,11.75,1.7058717932895393,11.4399995803833,1.3571365317674822,11.489999771118164,-0.05866665310329866
4357,2009-09-02,11.130000114440918,11.279999732971193,10.960000038146973,11.210000038146973,13701900.0,-0.01066665649414067,1.9090972143952945,0.19512183775435202,52.07373616183455,58.17178187758358,0.2941770792128313,0.12113140175700465,-0.6110281427678732,-1.569636385749451,48.87219965092558,0.3199996948242205,0.22212366309990017,-0.15249981880188024,-0.5568380702765161,0.25183843267275563,-0.3546689445391973,0.04966930693543681,0.6400003433227539,20.98765286743816,-40.939351237279666,0.2021691257373176,9,0.2350001335144043,0.06500005722045898,-0.9600002765655518,-1.4950003623962402,-0.8400001525878906,2,-0.0790655979687851,-1.2352956576048948,11.25,1.727270100077728,11.75,1.7058717932895393,11.4399995803833,-0.0790655979687851
4358,2009-09-03,11.300000190734865,11.300000190734865,11.09000015258789,11.210000038146973,7715200.0,0.015274040839710068,3.666659602424303,-1.1250029802351031,53.57142553037498,57.4700534252204,0.1352664439635607,-0.04071764337567707,-0.739425451483287,-1.7192957792090322,47.1308720413792,0.21000003814697443,0.2308450977318497,0.011000251770020952,-0.38988818062600394,0.41188868416604585,-0.1894439644279906,0.2114444679680325,0.4700002670288068,41.97530573487654,-19.80216570980719,0.20044421619801242,9,0.06500005722045721,-0.0749998092651385,-0.8575000762939471,-1.4450001716613787,-1.300000190734865,3,-0.11415928673264364,1.9090972143952945,11.130000114440918,-1.2352956576048948,11.25,1.727270100077728,11.75,-0.11415928673264364
4359,2009-09-04,11.359999656677244,11.369999885559082,11.229999542236328,11.289999961853027,5430700.0,0.005309687161914711,2.1111134658585176,0.7777730682829302,60.8695672204891,57.288894947359395,0.08236033729910908,-0.10283939158978406,-0.7720637658259992,-1.7609539070792462,45.09320438375789,0.1400003433227539,0.217029881617524,0.06899971961974849,-0.3329376328022331,0.4709370720417301,-0.1319689565912423,0.2699683958307393,0.39380079269409407,49.38264337190785,-17.39455470817103,0.2009686762109906,9,0.005000591278077948,-0.10999965667724432,-0.9074995517730695,-1.504999637603758,-1.4200000762939435,4,-0.10915491272830347,3.666659602424303,11.300000190734865,1.9090972143952945,11.130000114440918,-1.2352956576048948,11.25,-0.10915491272830347
4360,2009-09-08,11.229999542236328,11.5,11.119999885559082,11.390000343322756,9715600.0,-0.01144367239170685,1.0,-2.2857356948229715,51.54637908285966,56.23661161637317,0.1970229342588432,0.029458611553287994,-0.6269322694813351,-1.6127031838050723,43.16789108158014,0.38000011444091797,0.19209624047349472,-0.06150035858154368,-0.463090582642387,0.34008986547929965,-0.26229547061196534,0.13929475344887798,0.5079248989105238,33.33325484166071,-31.91411803659698,0.2007951120304218,9,0.13500070571899414,0.03500080108642578,-0.7249994277954102,-1.3149995803833008,-1.169999122619629,1,-0.11398039048506448,2.1111134658585176,11.359999656677244,3.666659602424303,11.300000190734865,1.9090972143952945,11.130000114440918,-0.11398039048506448
4361,2009-09-09,11.460000038146973,11.5600004196167,10.979999542236328,11.239999771118164,17891100.0,0.02048089984737822,1.7619021668789723,-1.3749947846196793,55.23810302319381,56.0583883233859,-0.05612395750969057,-0.1756829563424933,-0.8410734259533115,-1.822451335235641,41.70258017399634,0.5800008773803711,0.18284817632991945,0.1470001220703132,-0.241470511830153,0.5354707559707794,-0.04723519487992078,0.3412354390205472,0.26236591493988115,83.33328035146054,19.23102256732085,0.19423531695023324,9,-0.09499979019165039,-0.15999984741210938,-0.9024999141693115,-1.4800000190734863,-1.359999656677246,2,-0.11431068195951943,1.0,11.229999542236328,2.1111134658585176,11.359999656677244,3.666659602424303,11.300000190734865,-0.11431068195951943
4362,2009-09-10,11.640000343322756,11.68000030517578,11.350000381469727,11.510000228881836,11385000.0,0.01570683286008867,2.142855845341338,0.5909088938691901,57.27274264186014,56.344677940271254,-0.22708333790862234,-0.33837819764375965,-0.9937691778949169,-1.9756778240491233,41.06578483402357,0.3299999237060529,0.16420215651937653,0.3050004005432143,-0.10572425826966558,0.7157250593560942,0.09963807113677348,0.5103627299496551,0.06711829146530057,94.28572596334675,33.03184378263852,0.20536232940644003,9,-0.2750000953674334,-0.3400001525878924,-1.0700001716613787,-1.6600003242492694,-1.6199998855590838,3,-0.11941583353303975,1.7619021668789723,11.460000038146973,1.0,11.229999542236328,2.1111134658585176,11.359999656677244,-0.11941583353303975
4363,2009-09-11,11.34000015258789,11.670000076293945,11.31999969482422,11.630000114440918,11446700.0,-0.025773211502262416,-1.1212087934318145,-2.2307669735538704,49.387760503944904,55.58220914290543,0.05520745347300249,-0.015547496510265546,-0.6684203418453265,-1.6465443783153333,40.34346738042222,0.3500003814697248,0.13295185851620772,-0.009999799728394265,-0.3965636224904525,0.376564023033664,-0.2032817111094225,0.18328211165263397,0.35217611026734374,51.428602568923466,-7.332674042312675,0.19328191138102874,9,0.02500009536743164,-0.039999961853027344,-0.7325000762939453,-1.3400001525878906,-1.1800003051757812,4,-0.09259260816634507,2.142855845341338,11.640000343322756,1.7619021668789723,11.460000038146973,1.0,11.229999542236328,-0.09259260816634507
4364,2009-09-14,11.350000381469727,11.359999656677244,10.949999809265137,11.109999656677246,13279600.0,0.0008818543868849282,2.153853771975865,-0.8275888150430634,47.679332025552036,53.19669691170094,0.03475292377459738,-0.009495210228479323,-0.6443736074499817,-1.6304105366371928,38.97193393915422,0.4099998474121076,0.11881082840330848,-0.010499572753905895,-0.3842417331002377,0.3632425875924259,-0.1973706529270718,0.17637150741926,0.3299999237060529,54.794561708565304,0.0752262652793192,0.18687108017316587,9,0.009999752044677734,-0.05000019073486328,-0.7125005722045898,-1.3400006294250488,-2.780000686645508,0,-0.1189427608895739,-1.1212087934318145,11.34000015258789,2.142855845341338,11.640000343322756,1.7619021668789723,11.460000038146973,-0.1189427608895739
4365,2009-09-15,11.15999984741211,11.390000343322756,10.970000267028807,11.390000343322756,16942800.0,-0.01674013459663104,2.652166701911051,-0.9583325054935522,41.63265878088539,52.14130055233273,0.14780380665792592,0.2110137972785786,-0.41989770024422235,-1.4093672895519767,38.274501401041924,0.42000007629394887,0.09974206268412189,-0.21300010681152415,-0.5366699054419257,0.11066969181887742,-0.37483500612672493,-0.05116520749632336,0.5100002288818359,28.767108970933926,-21.31396796347336,0.16183489931520056,9,0.1550002098083496,0.1400003433227539,-0.4024996757507324,-0.9449996948242188,-2.9499998092651367,1,-0.10931902183777487,2.153853771975865,11.350000381469727,-1.1212087934318145,11.34000015258789,2.142855845341338,11.640000343322756,-0.10931902183777487
4366,2009-09-16,11.029999732971193,11.220000267028807,10.859999656677246,11.220000267028807,17976200.0,-0.011648755933546195,2.7894694574110845,0.8260874973566474,41.80327196078063,51.000137863326735,0.2719092050780745,0.3478206035340268,-0.2610576936986888,-1.2502023004746103,36.95276289416272,0.3600006103515607,0.0760833908472538,-0.33600020408630193,-0.6833451273403135,0.011344719167709627,-0.5096726657133086,-0.16232774245929527,0.6112003326415998,20.73170022550917,-27.680390740667274,0.17367246162700606,9,0.2400002479553205,0.2700004577636701,-0.21999955177307307,-0.8149995803833026,-2.649999618530275,2,-0.08794191630439885,2.652166701911051,11.15999984741211,2.153853771975865,11.350000381469727,-1.1212087934318145,11.34000015258789,-0.08794191630439885
4367,2009-09-17,11.010000228881836,11.079999923706056,10.84000015258789,11.020000457763672,18248400.0,-0.0018131917111089413,2.692328007394618,0.05263263564724287,40.000015894561834,49.4922034593475,0.3051906994171034,0.36860415915198175,-0.20927704616100584,-1.198303373735211,35.53289096056124,0.23999977111816584,-0.006858517986076507,-0.34449973106384313,-0.723221991623733,0.03422252949604676,-0.5338608613437881,-0.15513860078389818,0.5843278121948234,20.48193878559331,-26.117413203752992,0.1893611302799453,9,0.25,0.28999996185302734,-0.18499994277954102,-0.7899999618530273,-2.260000228881836,3,-0.08265211884600732,2.7894694574110845,11.029999732971193,2.652166701911051,11.15999984741211,2.153853771975865,11.350000381469727,-0.08265211884600732
4368,2009-09-18,10.970000267028807,11.109999656677246,10.850000381469727,11.100000381469727,14731800.0,-0.0036330573134866206,2.466687859617891,12.999713904253468,40.167383717635914,47.191960847919354,0.3279442686766547,0.40163040489640345,-0.1305355209191994,-1.1234386614045029,33.99564623676415,0.25999927520751953,-0.01581500426830651,-0.36699972152710103,-0.7829500933502036,0.04895065029600154,-0.5749749074386532,-0.15902453561554886,0.5639815429687509,23.636376246928336,-23.07690850336776,0.20797518591155129,9,0.2899999618530291,0.33500003814697443,-0.13250017166137518,-0.7499999999999982,-2.4999999999999982,4,-0.08659979818965302,2.692328007394618,11.010000228881836,2.7894694574110845,11.029999732971193,2.652166701911051,11.15999984741211,-0.08659979818965302
4369,2009-09-21,11.039999961853027,11.1899995803833,10.890000343322754,10.890000343322754,17351900.0,0.00638101122336443,-3.0,-1.1538422037193108,33.48837560031568,45.18551601652559,0.23219704820038878,0.32215751333865583,-0.15921435364807124,-1.1621237293444207,32.135202485278604,0.2999992370605469,-0.01680127942311138,-0.28050003051757777,-0.716630118865428,0.1556300578302725,-0.4985650746915038,-0.062434986343651744,0.43846331555175766,36.36358907401712,-3.9762341729422417,0.21806504417392522,9,0.2200002670288086,0.2650003433227539,-0.19499969482421875,-0.8199996948242188,-2.6700000762939453,0,-0.0797101555689872,2.466687859617891,10.970000267028807,2.692328007394618,11.010000228881836,2.7894694574110845,11.029999732971193,-0.0797101555689872
4370,2009-09-22,10.989999771118164,11.149999618530273,10.800000190734863,11.039999961853027,20074500.0,-0.00452900279960422,1.5925931158716422,-0.33333545261498165,42.35293787656096,43.753831000233056,0.2733150968377984,0.35325251273845204,-0.07697135662735732,-1.082218793939596,30.041873084590137,0.34999942779541016,-0.036675557851578944,-0.3070002079010017,-0.7617343759936652,0.14773396019166185,-0.5343672919473335,-0.07963312385466992,0.4373864563012688,45.23798711177534,0.8676543293355863,0.22736708404633188,9,0.2500004768371582,0.2950005531311035,-0.12749958038330078,-0.7699995040893555,-2.869999885559082,1,-0.22020019351171705,-3.0,11.039999961853027,2.466687859617891,10.970000267028807,2.692328007394618,11.010000228881836,-0.22020019351171705
4371,2009-09-23,10.81999969482422,11.270000457763672,10.800000190734863,10.989999771118164,23639600.0,-0.015468615089574977,-3.4762125340599455,3.3999885559518233,41.14284998057236,41.96162070453441,0.3832911288461691,0.48926858476724355,0.1171909223715506,-0.8815618704303549,27.700011589725804,0.4700002670288086,-0.08578229202856313,-0.4395002841949438,-0.9222763472520441,0.0432757788621565,-0.6808883157234948,-0.19811225266639276,0.5446479289267554,4.2552112184505155,-41.29357734929461,0.24138803152855032,9,0.41500043869018377,0.46500062942504705,0.07000041007995428,-0.5999994277954119,-2.489999771118166,2,-0.2412199381045962,1.5925931158716422,10.989999771118164,-3.0,11.039999961853027,2.466687859617891,10.970000267028807,-0.2412199381045962
4372,2009-09-24,10.630000114440918,10.9399995803833,10.5600004196167,10.829999923706056,16315900.0,-0.017560035650850292,-1.2352944476389494,1.1764689382804927,31.073449067339055,39.9266972115782,0.4637207747912182,0.6495646723575916,0.3280311638097313,-0.6672875548986852,25.070131919551308,0.37999916076660156,-0.10867230125038141,-0.5894998550415043,-1.1405362291518255,-0.038463480931183014,-0.8650180420966649,-0.31398166798634364,0.6781827660084474,9.859111417361438,-34.64872240345948,0.27551818705516085,9,0.3450002670288086,0.5350003242492676,0.315000057220459,-0.4099998474121094,-2.510000228881836,3,-0.2116650964982928,-3.4762125340599455,10.81999969482422,1.5925931158716422,10.989999771118164,-3.0,11.039999961853027,-0.2116650964982928
4373,2009-09-25,10.350000381469727,10.619999885559082,10.34000015258789,10.59000015258789,22588200.0,-0.026340520221708186,-1.1538422037193266,1.1999999999999893,24.623143031446915,37.36489843445541,0.6576832163058803,0.8851622104941015,0.6241133677107573,-0.3635964691795479,23.16555574707675,0.28999996185302734,-0.16985093070382362,-0.8124996185302731,-1.4710745740236035,-0.15392466303694263,-1.1417870962769374,-0.48321214078360875,0.9200000762939453,1.075293075301279,-41.04722904072552,0.3292874777466651,9,0.5149998664855957,0.7049999237060547,0.617499828338623,-0.13000011444091797,-2.140000343322754,4,-0.1545894031399564,-1.2352944476389494,10.630000114440918,-3.4762125340599455,10.81999969482422,1.5925931158716422,10.989999771118164,-0.1545894031399564
4374,2009-09-28,10.8100004196167,10.90999984741211,10.31999969482422,10.380000114440918,20757000.0,0.04444444649205437,-1.1454506361861503,-1.7916696469017477,40.948297301307996,37.28885827005792,0.1263118152827296,0.39583910564542535,0.19232020490920476,-0.7950737014857694,20.835282593341383,0.5900001525878888,-0.2466459424617966,-0.3209996223449707,-0.9839403765357808,0.3419411318458394,-0.6524699994403758,0.010470754750434352,0.3297999954223627,51.5789822395868,7.999966928645087,0.33147037709540483,9,-0.015000343322753906,0.2349996566772461,0.12249970436096191,-0.5900001525878906,-2.820000648498535,0,-0.21646624068039233,-1.1538422037193266,10.350000381469727,-1.2352944476389494,10.630000114440918,-3.4762125340599455,10.81999969482422,-0.21646624068039233
4375,2009-09-29,10.68000030517578,10.800000190734863,10.59000015258789,10.710000038146973,14876600.0,-0.012025912062409438,1.0,-0.06976677134898658,32.432440559677914,36.24765478104651,0.20234207137490579,0.4654302368488743,0.3412162798092293,-0.6416476288896913,18.01896008354868,0.2200002670288086,-0.2886423717902584,-0.3974997520446788,-1.0216749052841063,0.22667540119474872,-0.7095873286643926,-0.08541217542496504,0.3286319946289087,37.8947706565688,-0.628515434030156,0.3120875766197135,9,0.11499977111816584,0.36499977111816584,0.28499984741211115,-0.4600000381469709,-2.630000114440918,1,-0.21629216794097061,-1.1454506361861503,10.8100004196167,-1.1538422037193266,10.350000381469727,-1.2352944476389494,10.630000114440918,-0.21629216794097061
4376,2009-09-30,10.59000015258789,10.640000343322754,10.329999923706056,10.630000114440918,21084400.0,-0.00842698033859346,9.333275053643746,1.3333439298088665,25.352109522997225,34.62010962865045,0.24961422870930328,0.5306566730803155,0.4488114345559744,-0.5368099643342195,15.961966759310048,0.350000381469723,-0.3337532225179114,-0.4544999122619622,-1.1093111572150125,0.20031133269108814,-0.7819055347384882,-0.12709428978543613,0.31999969482421875,43.548468967893314,11.579795525108487,0.3274056224765252,9,0.2049999237060547,0.4549999237060547,0.38000011444091797,-0.36999988555908203,-2.539999961853029,2,-0.23323892648152722,1.0,10.68000030517578,-1.1454506361861503,10.8100004196167,-1.1538422037193266,10.350000381469727,-0.23323892648152722
4377,2009-10-01,10.25,10.600000381469727,10.039999961853027,10.579999923706056,23962600.0,-0.03210577409716131,2.0270224293380483,8.250005960470206,24.884789993891246,32.922043659345476,0.5257604343035709,0.8446550229754557,0.8079765911098509,-0.17996662346118342,15.256477209613573,0.5600004196166992,-0.35926824973172344,-0.7505000591278073,-1.4934521331578239,-0.007547985097790644,-1.1219760961428165,-0.37902402211279806,0.5655998229980472,24.13793859432772,-5.147389208701544,0.37147603701500853,10,0.4050002098083496,0.6550002098083496,0.8324999809265137,0.04500007629394531,-2.1700000762939453,3,-0.1873170806140434,9.333275053643746,10.59000015258789,1.0,10.68000030517578,-1.1454506361861503,10.8100004196167,-0.1873170806140434
4378,2009-10-02,10.010000228881836,10.170000076293944,9.979999542236328,10.109999656677246,21817400.0,-0.02341461181640625,-1.3749947846196722,0.30302863913533346,22.083325717183115,31.654815894552975,0.6875686692931211,1.036181584207121,1.0560434352961448,0.07660976475133019,14.51129095607154,0.2700004577636719,-0.38596955001623634,-0.9259998321533196,-1.7757773962694312,-0.076222268037208,-1.3508886142113763,-0.5011110500952629,0.6659916191101072,3.225879225903837,-21.889506678701032,0.42488878205805614,10,0.6149997711181641,0.8649997711181641,1.0724997520446777,0.2849998474121094,-1.699999809265135,4,-0.18881121879193763,2.0270224293380483,10.25,9.333275053643746,10.59000015258789,1.0,10.68000030517578,-0.18881121879193763
4379,2009-10-05,10.119999885559082,10.18000030517578,9.75,10.020000457763672,20370800.0,0.01098897643976704,2.9090889386918675,-1.0,27.586195556779643,30.014066747910604,0.4842690392330713,0.8732954111420899,0.9510420936019965,-0.010576510101483194,13.724355694167711,0.4300003051757795,-0.40797664219502927,-0.754000186920166,-1.6530382369211534,0.14503786308082134,-1.2035192119206588,-0.3044811619196732,0.48000049591064453,35.23807793788402,10.147371102770045,0.4495190250004934,10,0.3900003433227539,0.6400003433227539,0.9750001430511475,0.17500019073486328,-1.8499994277954084,0,-0.1887351649220489,-1.3749947846196722,10.010000228881836,2.0270224293380483,10.25,9.333275053643746,10.59000015258789,-0.1887351649220489
4380,2009-10-06,9.949999809265137,10.06999969482422,9.729999542236328,9.729999542236328,32624200.0,-0.016798426701222557,-2.090906726430201,2.2000152588763746,27.118633109165884,28.455820428865444,0.5489600174014093,0.9934173378838551,1.1267471547953605,0.1790849456072472,12.565618934679751,0.3900003433227539,-0.43631644849974727,-0.8600002765655521,-1.8316403031557158,0.11163975002461157,-1.345820289860633,-0.37418026327047116,0.48000049591064453,24.175832237307496,-1.4056899455227807,0.48582001329508157,10,0.38499975204467773,0.8000001907348633,1.2100002765655518,0.36500024795532227,-1.5699996948242188,1,-0.1969849322330519,2.9090889386918675,10.119999885559082,-1.3749947846196722,10.010000228881836,2.0270224293380483,10.25,-0.1969849322330519
4381,2009-10-07,10.149999618530273,10.1899995803833,9.869999885559082,9.920000076293944,26583900.0,0.020100483728542784,1.0645177168382258,1.045451195776103,33.07084751642839,28.677753589875373,0.2725919856496173,0.7275451576992609,0.9281240054566275,0.0010671314939934007,11.855741532265377,0.31999969482421875,-0.45520886318059617,-0.5945004463195804,-1.5582318180309773,0.36923092539181646,-1.0763661321752789,-0.11263476046388199,0.14000053405761648,48.27582426978215,21.138407761644594,0.48186568585569806,10,0.1700000762939453,0.6000003814697266,1.0975005626678467,0.3100004196166992,-1.9600000381469744,2,-0.2068965031251393,-2.090906726430201,9.949999809265137,2.9090889386918675,10.119999885559082,-1.3749947846196722,10.010000228881836,-0.2068965031251393
4382,2009-10-08,10.25,10.359999656677246,10.140000343322754,10.18000030517578,15711500.0,0.009852254702272356,-1.9333316379080148,0.30434710497073164,36.153837971431614,29.958941916540333,0.126301968775536,0.5460672447266894,0.8229535871432958,-0.07726428746544656,10.54897706663938,0.2199993133544922,-0.5011943757856372,-0.42500004768371547,-1.314435204051371,0.46443510868394,-0.8697176258675441,0.019717530500113156,-0.5200004577636719,82.53974020705326,52.6891468175605,0.4447175781838281,10,0.06999969482421875,0.4549999237060547,1.0250000953674316,0.24500036239624023,-1.989999771118164,3,-0.21463412773318424,1.0645177168382258,10.149999618530273,-2.090906726430201,9.949999809265137,2.9090889386918675,10.119999885559082,-0.21463412773318424
4383,2009-10-09,10.289999961853027,10.350000381469727,10.170000076293944,10.210000038146973,8184500.0,0.003902435302734375,-1.2500059604701341,1.1428610354223143,35.408558578616905,29.34341539179688,0.08593263016455666,0.44625005772919124,0.7862012768128999,-0.0967394223574356,9.318029688954928,0.18000030517578303,-0.5355233203934375,-0.33250007629394496,-1.1796097962871421,0.5146096436992522,-0.7560549362905444,0.09105478370265452,-0.5474004173278804,88.88893934783826,57.389350537772515,0.4235548599965989,10,-0.02500009536743164,0.41499996185302734,0.9900002479553223,0.2050004005432129,-1.9099998474121094,4,-0.21477162743827605,-1.9333316379080148,10.25,1.0645177168382258,10.149999618530273,-2.090906726430201,9.949999809265137,-0.21477162743827605
4384,2009-10-12,10.0,10.449999809265137,9.920000076293944,10.420000076293944,14696800.0,-0.02818269804937923,1.2083343267450344,-5.25000596047014,32.38434236167818,29.338071147574688,0.27820739778481496,0.6639676499724736,1.0745341226300393,0.21326543854637592,9.846386630139742,0.5299997329711932,-0.5440511372405616,-0.5550000190734856,-1.3726603739330265,0.2626603357860553,-0.9638301965032561,-0.14616984164371516,-0.24505245323181057,37.50004967051889,7.418615656253834,0.40883017742977085,10,0.18499994277954102,0.7049999237060547,1.2950003147125244,0.6000003814697266,-1.7299995422363263,0,-0.1689999580383299,-1.2500059604701341,10.289999961853027,-1.9333316379080148,10.25,1.0645177168382258,10.149999618530273,-0.1689999580383299
4385,2009-10-13,9.9399995803833,10.09000015258789,9.890000343322754,9.989999771118164,16292000.0,-0.006000041961669922,-1.6666878596178911,0.1190480515528999,33.70370043321539,30.266025693154486,0.248312529840792,0.661813923197407,1.123109203727724,0.2942426469249,10.33197649556846,0.19999980926513672,-0.5134196357467733,-0.5540004253387458,-1.3636112324605207,0.2556103817830291,-0.9588058288996333,-0.14919502177785837,-0.1572499431152341,12.068914488287891,-20.400334481814614,0.40480540356088746,10,0.22500038146972656,0.7650003433227539,1.3675005435943604,0.6700005531311035,-1.5499992370605469,1,-0.1680079671145448,1.2083343267450344,10.0,-1.2500059604701341,10.289999961853027,-1.9333316379080148,10.25,-0.1680079671145448
4386,2009-10-14,10.0600004196167,10.109999656677246,9.949999809265137,10.010000228881836,20279000.0,0.012072519547206229,1.133350287694313,-1.0,39.163508301677155,31.852549949575142,0.05053980100305999,0.4905688764292897,0.9934866536610123,0.19612935598189196,11.237672659318596,0.1700000762939453,-0.55367030707853,-0.3854996204376224,-1.175902033605528,0.40490279273028307,-0.7807008270215761,0.00970158614633121,-0.2505607754687489,30.35718543192973,-4.766701807163024,0.3952012065839529,10,0.029999256134033203,0.6449995040893555,1.2549998760223389,0.5999999046325684,-1.8500003814697266,2,-0.16699803529827206,-1.6666878596178911,9.9399995803833,1.2083343267450344,10.0,-1.2500059604701341,10.289999961853027,-0.16699803529827206
4387,2009-10-15,10.100000381469727,10.15999984741211,9.979999542236328,10.0600004196167,11650200.0,0.003976139183357041,1.2500193716434902,0.7999961853172862,44.769877315252636,34.3732779049162,-0.014500048761332707,0.39937461236306504,0.9383285695559493,0.17511864511844522,12.193793226985687,0.18000030517578125,-0.5658610830258066,-0.29999966621398855,-1.057669285202179,0.45766995277420186,-0.6788344757080846,0.07883514328010754,-0.2649383307170883,37.50004257478687,-1.8510050144934596,0.3788348094940953,10,-0.01000070571899414,0.6049995422363281,1.2324998378753662,0.5749998092651367,-2.0100002288818377,3,-0.18910898306406687,1.133350287694313,10.0600004196167,-1.6666878596178911,9.9399995803833,1.2083343267450344,10.0,-0.18910898306406687
4388,2009-10-16,10.020000457763672,10.09000015258789,9.949999809265137,10.029999732971193,16199500.0,-0.007920784226189581,1.1538495396691486,-0.24998211858955874,30.34827121722458,34.68017520052119,0.07494930513706954,0.42641632996894785,1.0022506238523903,0.2743144322124458,13.120375262499657,0.15000057220458984,-0.5601434600764676,-0.33249959945678675,-1.0581463021274615,0.393147103213888,-0.6953229507921233,0.030323751878549743,-0.16034089667053308,23.214328289072586,-13.987271284548367,0.36282335133533694,10,0.06999921798706055,0.6799993515014648,1.312499761581421,0.6549997329711914,-1.8600006103515607,4,-0.17564871741279786,1.2500193716434902,10.100000381469727,1.133350287694313,10.0600004196167,-1.6666878596178911,9.9399995803833,-0.17564871741279786
4389,2009-10-19,10.15999984741211,10.289999961853027,10.09000015258789,10.220000267028807,31791400.0,0.013971994336583471,1.0,6.000476871720263,37.12870445734058,35.79240535031838,-0.06568709339495094,0.22884208825188068,0.8426330032283964,0.15260380452258104,13.502378838034407,0.26999950408935547,-0.5244442439041688,-0.1485002040863037,-0.8017278347659023,0.5047274265932948,-0.475114019426103,0.17811361125349556,-0.2767266763920908,67.49994039529838,29.1308070643623,0.3266138153397992,10,0.0,0.40000009536743164,1.1725003719329834,0.5150003433227539,-1.5999994277954084,0,-0.17519682674253012,1.1538495396691486,10.020000457763672,1.2500193716434902,10.100000381469727,1.133350287694313,10.0600004196167,-0.17519682674253012
4390,2009-10-20,8.569999694824219,9.329999923706056,8.390000343322754,9.170000076293944,138448100.0,-0.15649608036095441,1.0434771791974584,9.999936422157145,21.306815410941468,34.48529067193095,1.461685891560986,1.7162385119925627,2.397358272389601,1.7470424844373333,15.400632599719554,1.7699995040893555,-0.4943190567598563,-1.6175003528594978,-2.568065470858926,-0.6669352348600697,-2.092782911859212,-1.1422177938597837,1.880000114440918,9.473651981083114,-27.073751313797587,0.47528255899971406,10,0.8500003814697266,1.3200006484985352,2.760000467300415,2.1050004959106445,0.07000064849853516,1,-0.035005746527823955,1.0,10.15999984741211,1.1538495396691486,10.020000457763672,1.2500193716434902,10.100000381469727,-0.035005746527823955
4391,2009-10-21,8.210000038146973,8.600000381469728,8.170000076293945,8.539999961853027,85628400.0,-0.04200696260172154,-1.0975632449129684,0.5499995231631466,21.18644090627079,32.82224655357974,1.6958986880114804,1.9717716269290584,2.7232977487211034,2.1070372673613615,17.030956316192388,0.430000305175783,-0.5033938449238722,-1.8470000267028812,-3.100359493818468,-0.5936405595872944,-2.4736797602606746,-1.2203202931450878,2.198799781799316,1.8867907552966041,-34.73368895578496,0.6266797335577936,10,1.0999999046325684,1.510000228881836,3.0975000858306885,2.4650001525878906,0.28999996185302734,2,0.021924519407969134,1.0434771791974584,8.569999694824219,1.0,10.15999984741211,1.1538495396691486,10.020000457763672,0.021924519407969134
4392,2009-10-22,8.380000114440918,8.600000381469728,8.140000343322754,8.25,47680100.0,0.02070646473861837,-1.6285759439347678,-0.3939398318064908,26.512968458117626,31.833847651302047,1.3776144332182838,1.712357851000478,2.515030211639136,1.9303565859076652,19.222991131564864,0.46000003814697443,-0.4977858839930427,-1.5644999504089352,-2.992984392593769,-0.13601550822410147,-2.278742171501351,-0.8502577293165192,1.9392477157592776,11.162782032595263,-28.455761787444313,0.7142422210924166,10,0.9149999618530273,1.325000286102295,2.9049999713897705,2.2950000762939453,-0.010000228881835938,3,-0.020286405008633657,-1.0975632449129684,8.210000038146973,1.0434771791974584,8.569999694824219,1.0,10.15999984741211,-0.020286405008633657
4393,2009-10-23,8.75,8.770000457763674,8.409999847412111,8.5,47395100.0,0.04415273037066858,1.4827549919759766,1.9230752301654257,31.63539271561666,31.75063102396188,0.8562349862523977,1.2820766809153668,2.1154313666017366,1.5608692863685665,20.588526633233144,0.3900003433227557,-0.516564699121087,-1.1145000457763672,-2.624264537312566,0.3952644457598318,-1.8693822915444667,-0.3596178000082677,1.438492980987549,28.372082088751167,-11.31309219414899,0.7548822457680997,10,0.4650001525878906,0.9550004005432129,2.5300002098083496,1.9250001907348633,-0.310000419616701,4,-0.07542855398995552,-1.6285759439347678,8.380000114440918,-1.0975632449129684,8.210000038146973,1.0434771791974584,8.569999694824219,-0.07542855398995552
4394,2009-10-26,8.470000267028809,8.789999961853027,8.420000076293945,8.789999961853027,37045600.0,-0.0319999694824219,1.3125014901175405,-1.279998779296875,30.729173392885002,31.42012801948072,1.0017224264865803,1.4522379316278382,2.358744447901355,1.8447084472506,22.9292932546992,0.36999988555908203,-0.5654397254564678,-1.2774997711181637,-2.840491203551238,0.28549166131491077,-2.058995487334702,-0.4960040549016256,1.5955831556988525,27.731095804232194,-13.341054221042196,0.7814957162165375,10,0.744999885559082,1.2350001335144043,2.8125,2.2049999237060547,0.11999988555908025,0,-0.03659981226015263,1.4827549919759766,8.75,-1.6285759439347678,8.380000114440918,-1.0975632449129684,8.210000038146973,-0.03659981226015263
4395,2009-10-27,8.369999885559082,8.590000152587889,8.350000381469728,8.460000038146973,24864000.0,-0.011806420108273041,-2.692328007394738,0.28125074505877024,26.20321673774599,29.98009562348837,0.9561470910768897,1.4443585944547106,2.427554503085517,1.945770331618796,25.428619677923514,0.2399997711181605,-0.6274588554034501,-1.2620001316070564,-2.8754384582068635,0.35143819499275075,-2.068719294906959,-0.4552809683071537,1.5800485524042838,35.38456572580527,-4.579061121829319,0.8067191632999033,10,0.8450002670288086,1.3350005149841309,2.9125003814697266,2.3050003051757812,0.10000038146972656,1,0.022700183590854017,1.3125014901175405,8.470000267028809,1.4827549919759766,8.75,-1.6285759439347678,8.380000114440918,0.022700183590854017
4396,2009-10-28,8.119999885559082,8.479999542236326,8.109999656677246,8.329999923706055,18399100.0,-0.029868578664060674,-2.2173833721021685,2.333329801212224,22.62210891450053,27.519232467849246,1.0080225575149822,1.5808768505495916,2.6344342111319055,2.197464604461585,27.451840035216513,0.36999988555908025,-0.6685791009607023,-1.3885001182556156,-3.069881469709248,0.29288123319801773,-2.2291907939824327,-0.5478094425287985,1.721445666725847,1.4706212343906022,-31.739780509255848,0.8406906757268167,10,1.0799999237060547,1.570000171661377,3.142500400543213,2.5550003051757812,0.4000005722045916,2,0.06403946614438505,-2.692328007394738,8.369999885559082,1.3125014901175405,8.470000267028809,1.4827549919759766,8.75,0.06403946614438505
4397,2009-10-29,8.329999923706055,8.340000152587889,8.119999885559082,8.189999580383299,21564300.0,0.02586207402791274,1.7499895692394278,-0.6666681804351563,25.862070990475246,27.02076577598821,0.5817179779734332,1.2855719580750584,2.3806084081735257,1.990556854868899,28.78286014641796,0.22000026702880682,-0.7158074930539993,-1.082500076293945,-2.8043824986293373,0.6393823460414474,-1.943441287461642,-0.2215588651262479,1.3729299569302604,32.35296592579295,5.930007082599445,0.8609412111676964,10,0.869999885559082,1.1949996948242188,2.9300003051757812,2.4000000953674316,0.1700000762939453,3,0.020408172611160236,-2.2173833721021685,8.119999885559082,-2.692328007394738,8.369999885559082,1.3125014901175405,8.470000267028809,0.020408172611160236
4398,2009-10-30,8.119999885559082,8.340000152587889,8.090000152587889,8.260000228881836,25205100.0,-0.025210088843979572,-1.5000023841880203,-0.9999999999999873,26.38191105286829,25.82667761993573,0.5518977800798321,1.419496251380533,2.5408598391579673,2.2022997599753413,30.046931911711805,0.25,-0.8070172201190768,-1.1980000972747806,-2.987920446580512,0.5919202520309508,-2.0929602719276463,-0.3030399226219149,1.455495577160507,4.285677306496265,-19.879516976547933,0.8949601746528657,10,0.5900001525878906,1.380000114440918,2.950000524520874,2.7200002670288086,0.3599996566772443,4,0.030788177773821035,1.7499895692394278,8.329999923706055,-2.2173833721021685,8.119999885559082,-2.692328007394738,8.369999885559082,0.030788177773821035
4399,2009-11-02,8.210000038146973,8.350000381469728,8.079999923706055,8.310000419616701,32694600.0,0.011083762790188079,1.9999999999999605,0.7142866874203981,28.428934619802646,26.618024198698084,0.1745578112465207,1.2427851479410919,2.399519278329235,2.115541535169207,30.814654889426496,0.27000045776367365,-0.9326632152567811,-1.0124999523162845,-2.8259105588619367,0.8009106542293676,-1.9192052555891106,-0.10579464904345848,1.216945893559446,25.49020707813029,-0.19661338664160866,0.9067053032728262,11,0.22499990463256836,1.2849998474121094,2.750000238418579,2.6750001907348633,0.2699995040893537,0,0.028014560434550084,-1.5000023841880203,8.119999885559082,1.7499895692394278,8.329999923706055,-2.2173833721021685,8.119999885559082,0.028014560434550084
4400,2009-11-03,7.989999771118164,8.210000038146973,7.880000114440918,8.170000076293945,44680600.0,-0.02679662192528609,1.538458716942376,1.7999961853172544,24.817508255316497,27.02147612636983,0.3393156538497095,1.3791268202638758,2.561662768974326,2.3372180167944947,31.671388861755563,0.3299999237060547,-1.0392437040875873,-1.1345002174377434,-2.993639601217831,0.7246391663423433,-2.0640699093277863,-0.20493052554770053,1.2753126396282113,18.33329359686564,-6.483394589363346,0.9295696918900435,11,0.3450002670288086,1.3500003814697266,2.9300003051757812,2.895000457763672,0.7300004959106445,1,0.07509391722870573,1.9999999999999605,8.210000038146973,-1.5000023841880203,8.119999885559082,1.7499895692394278,8.329999923706055,0.07509391722870573
4401,2009-11-04,8.050000190734862,8.220000267028809,7.929999828338622,8.029999732971191,22924200.0,0.0075094394662666986,-1.6363644245232585,-0.11111346585850748,25.181596441524846,26.873545902303967,0.28410963456639315,1.2160822497509987,2.4397637414435316,2.285167571748916,33.0479936245747,0.29000043869018644,-1.1884816149567374,-0.9694998264312762,-2.8219688402574103,0.882969187394858,-1.8957343333443433,-0.04326531951820911,1.0213684985287497,36.17020844873749,12.422602664805407,0.9262345069130671,11,0.28499984741211115,1.2100000381469744,2.869999885559084,2.8350000381469744,0.6199998855590838,2,0.05217392128479026,1.538458716942376,7.989999771118164,1.9999999999999605,8.210000038146973,-1.5000023841880203,8.119999885559082,0.05217392128479026
4402,2009-11-05,8.050000190734862,8.140000343322754,7.8400001525878915,8.100000381469728,38903500.0,0.0,3.615383486776937,-2.499952317375948,25.67901019442472,26.211725622171528,0.2596850565968918,1.0991679366487652,2.3811022076007493,2.293038580890242,35.1918275799056,0.3000001907348624,-1.1352559514518603,-0.8594998359680197,-2.6649941768935026,0.9459945049574623,-1.7622470064307603,0.043247334494720846,0.8545768980535726,41.17645958853588,16.644216354039614,0.902747170462741,11,0.2649998664855975,1.170000076293947,2.869999885559084,2.8450002670288104,0.8800001144409197,3,0.058385124955619094,-1.6363644245232585,8.050000190734862,1.538458716942376,7.989999771118164,1.9999999999999605,8.210000038146973,0.058385124955619094
4403,2009-11-06,8.079999923706055,8.260000228881836,7.889999866485597,7.989999771118164,19924100.0,0.0037266748149549223,-1.5517269728729044,-1.7999961853171584,23.604065459808922,25.42004696294085,0.13930002778706907,0.9434843043125127,2.2896458085048046,2.267811110242665,37.267720402710026,0.37000036239623935,-1.0514892487428078,-0.7190001010894775,-2.4371497767753816,0.9991495745964256,-1.5780749389324296,0.14007473675347448,0.6542448552902922,47.05875753121854,26.806572548030513,0.8590748378429517,11,0.13500022888183594,1.065000057220459,2.700000286102295,2.825000286102295,0.7799997329711914,4,0.051980207952935675,3.615383486776937,8.050000190734862,-1.6363644245232585,8.050000190734862,1.538458716942376,7.989999771118164,0.051980207952935675
4404,2009-11-09,8.310000419616701,8.310000419616701,8.069999694824219,8.189999580383299,16768500.0,0.028465408178512952,2.9999841055391308,1.3333403975755915,44.96125606996866,27.504273555410037,-0.12938996855101337,0.6117461025738091,2.001206071206928,2.0412543507676393,38.70802195150592,0.24000072479248225,-0.9977690095855856,-0.40449962615966584,-2.038100537779995,1.229101285460663,-1.2213000819698312,0.41230082965049863,0.2811652191542926,100.0,75.14642424586557,0.8168004558101646,11,-0.15000057220459162,0.8349995613098127,2.439999580383299,2.564999580383299,0.4699993133544904,0,0.020457173770812798,-1.5517269728729044,8.079999923706055,3.615383486776937,8.050000190734862,-1.6363644245232585,8.050000190734862,0.020457173770812798
4405,2009-11-10,8.270000457763674,8.350000381469728,8.149999618530272,8.329999923706055,16180700.0,-0.004813472904117155,2.999999999999929,-0.4999920527695802,51.32744221728323,30.693755033497006,-0.11741399467701896,0.5483323115172123,1.9711033289907327,2.084021402523943,40.08836438266729,0.20000076293945668,-0.989576685253903,-0.3609996318817128,-1.898761685103782,1.1767624213403565,-1.1298806584927465,0.40788139472932183,0.20097870321802347,84.31374748959377,54.21879802934763,0.7688810266110345,11,-0.17500019073486328,0.87499952316284,2.3649997711181623,2.4899997711181623,0.42999935150146484,1,0.025392874588720415,2.9999841055391308,8.310000419616701,-1.5517269728729044,8.079999923706055,3.615383486776937,8.050000190734862,0.025392874588720415
4406,2009-11-11,8.380000114440918,8.430000305175781,8.289999961853027,8.359999656677246,17024900.0,0.013301046020375962,1.3333227370261465,-0.33334392980895544,50.0,33.37574714566642,-0.20858950128968878,0.3225555282624484,1.806952768518439,1.9803306620733547,41.50301202137771,0.1599998474121076,-0.9524644014219241,-0.16699995994567907,-1.5520495788015936,1.2180496589102363,-0.8595247693736372,0.5255248494822791,-0.5399999618530265,91.52539359260335,56.59695038004661,0.6925248094279577,11,-0.24499988555908203,0.7649998664855957,2.1624996662139893,2.369999885559082,0.5199995040893555,2,0.04057281001726731,2.999999999999929,8.270000457763674,2.9999841055391308,8.310000419616701,-1.5517269728729044,8.079999923706055,0.04057281001726731
4407,2009-11-12,8.189999580383299,8.380000114440918,8.170000076293945,8.329999923706055,11556000.0,-0.022673094446645448,-1.3333421636828915,-6.999856952126734,36.13861316022423,34.45982515759486,-0.04530026653164576,0.3816965776053056,1.94334664848685,2.1712881804204507,43.29040389687565,0.21000003814697266,-0.8933193534923696,-0.26150045394897603,-1.4443120790900519,0.9213111711921007,-0.8529062665195148,0.3299053586215628,-0.3381994247436495,55.55545744099325,18.979856957519985,0.5914058125705384,11,-0.05499935150146307,0.9550004005432147,2.3450002670288104,2.560000419616701,0.6400003433227557,3,0.05860812216161082,1.3333227370261465,8.380000114440918,2.999999999999929,8.270000457763674,2.9999841055391308,8.310000419616701,0.05860812216161082
4408,2009-11-13,8.260000228881836,8.350000381469728,8.119999885559082,8.199999809265138,13728100.0,0.00854708816667138,-1.0909110613081956,-0.4285733748407527,44.198901431826876,36.212043692264224,-0.10432423000802338,0.18243400558071698,1.8139670574233335,2.1026612820610104,45.11997330879508,0.2300004959106463,-0.7892066323993365,-0.10349979400634801,-1.0288224318612489,0.8218228438485529,-0.5661611129337984,0.3591615249211024,-0.3966360702514642,52.77783664646294,14.46038339045677,0.4626613189274504,11,-0.125,0.8849997520446777,2.252499580383301,2.489999771118164,0.5399999618530273,4,0.08111380844170313,-1.3333421636828915,8.189999580383299,1.3333227370261465,8.380000114440918,2.999999999999929,8.270000457763674,0.08111380844170313
4409,2009-11-16,8.380000114440918,8.479999542236326,8.310000419616701,8.310000419616701,11380000.0,0.01452783077892561,-3.8571389645778016,1.166653421282688,50.273230023930424,39.04045722211021,-0.22090406495966164,-0.08195847954647384,1.6328241152398562,1.9769229874848087,47.68924119997094,0.2199993133544904,-0.7047106976881548,0.10550007820129359,-0.2732777641006887,0.484277920503275,-0.08388884294969756,0.29488899935228474,-0.5053032328796379,72.22235467711506,32.148659606148385,0.1893889211509909,11,-0.2200002670288086,0.7649998664855957,2.1049997806549072,2.369999885559082,0.4399995803833008,0,0.05727918086888373,-1.0909110613081956,8.260000228881836,-1.3333421636828915,8.189999580383299,1.3333227370261465,8.380000114440918,0.05727918086888373
4410,2009-11-17,8.270000457763674,8.359999656677246,8.170000076293945,8.329999923706055,13954200.0,-0.013126450498214925,2.166687859617891,-0.857138964577653,54.43788284488139,42.29115571137205,-0.07488430869995533,0.004652130775712138,1.6833328057285346,2.0748978269020544,47.301129271255974,0.21000003814697266,-0.6084775062504768,0.010500383377076261,-0.341843744612353,0.36284451136650553,-0.16567168061763837,0.1866724473717909,-0.37109146977539176,41.666865349006095,-3.1539582618735693,0.17617206399471477,11,-0.11000061035156428,0.7949995994567853,2.174999475479124,2.4799995422363263,0.5799999237060529,1,0.06166859092840116,-3.8571389645778016,8.380000114440918,-1.0909110613081956,8.260000228881836,-1.3333421636828915,8.189999580383299,0.06166859092840116
4411,2009-11-18,8.390000343322754,8.460000038146973,8.300000190734862,8.369999885559082,13855600.0,0.014510263472407248,1.0000000000000222,-0.33334392980895544,51.8750115483903,45.20182252847934,-0.15822197975040098,-0.10663857160007595,1.4965950504461567,1.9423311437058288,46.50023474625205,0.189999580383299,-0.5212768928715672,0.12150025367736816,-0.23469466269124695,0.4776951700459833,-0.05659720450693939,0.2995977118616757,-0.4678477331645503,75.0001986823391,27.42074445230805,0.17809745818430753,11,-0.205000638961792,0.6749997138977051,2.044999599456787,2.359999656677246,0.4399995803833008,2,0.03694868334410728,2.166687859617891,8.270000457763674,-3.8571389645778016,8.380000114440918,-1.0909110613081956,8.260000228881836,0.03694868334410728
4412,2009-11-19,8.210000038146973,8.359999656677246,8.109999656677246,8.350000381469728,23415400.0,-0.021454147533979007,2.1250216068331236,-6.999856952126734,52.86624397272373,48.45317569658098,0.05236815982722831,0.06321374229369425,1.60058704068852,2.1130611750179717,45.765880028446006,0.2800006866455078,-0.3957659903807933,-0.050000047683715465,-0.40309177181020495,0.303091676442774,-0.2265459097469602,0.12654581437952928,-0.2655335507056442,27.0271384864412,-24.953469130901997,0.17654586206324488,11,0.06499958038330078,0.8550000190734863,2.187499761581421,2.5399999618530273,0.6099996566772461,3,0.08404379746373736,1.0000000000000222,8.390000343322754,2.166687859617891,8.270000457763674,-3.8571389645778016,8.380000114440918,0.08404379746373736
4413,2009-11-20,8.090000152587889,8.229999542236326,8.029999732971191,8.229999542236326,23307800.0,-0.014616307551950758,1.8571525885558329,0.9999931880572894,46.25000670551689,48.59637021164189,0.19437652344710088,0.1383248551868359,1.651288457838925,2.22347790500722,45.617250218318325,0.19999980926513494,-0.2727366120931869,-0.1369999408721938,-0.4120005947695464,0.1380007130251597,-0.274500267820871,0.0005003860764833945,-0.12411234295476081,13.333432232933648,-40.2631374770955,0.13750032694867667,11,0.16499948501587092,0.9749999046325701,2.3074996471405047,2.659999847412111,0.9600000381469744,4,0.09147092177513105,2.1250216068331236,8.210000038146973,1.0000000000000222,8.390000343322754,2.166687859617891,8.270000457763674,0.09147092177513105
4414,2009-11-23,8.159999847412111,8.229999542236326,8.100000381469728,8.140000343322754,15149100.0,0.00865261971618514,-1.5999980926404744,-0.14285422343325518,55.862068511926886,49.10021757771341,0.11271479062798129,0.04628286268988013,1.511052526286642,2.148196596516213,45.52752581816828,0.1399993896484375,-0.14699071661935292,-0.05150022506713725,-0.3027519939184362,0.19975154378416082,-0.17712610949278584,0.07412565935851134,-0.17354756847485486,30.232563297315934,-26.675169244255656,0.1256258844256492,11,0.09499979019164861,0.9050002098083478,2.2349998950958234,2.590000152587889,0.8400001525878888,0,0.07843141608951432,1.8571525885558329,8.090000152587889,2.1250216068331236,8.210000038146973,1.0000000000000222,8.390000343322754,0.07843141608951432
4415,2009-11-24,8.560000419616701,8.579999923706055,8.109999656677246,8.140000343322754,29123800.0,0.04901967888289205,1.0434834889622344,21.000524533878345,64.24580916294082,50.68308526248462,-0.27024207791571264,-0.3570601662228228,1.050140862125767,1.746144794869391,44.80742652432813,0.4700002670288086,-3.427100517505721e-05,0.33900032043457173,0.050855369711840126,0.6271452711573025,0.19492784507320593,0.48307279579593754,-0.5538062501474812,96.36372779023367,35.31131137848848,0.1440724753613655,11,-0.25500059127807795,0.024999618530273438,1.7999994754791242,2.189999580383299,0.44999980926513494,1,0.030373745614741487,-1.5999980926404744,8.159999847412111,1.8571525885558329,8.090000152587889,2.1250216068331236,8.210000038146973,0.030373745614741487
4416,2009-11-25,8.640000343322754,8.720000267028809,8.510000228881836,8.640000343322754,16705900.0,0.009345785021542596,1.625002980235081,0.0,65.77539806960087,53.97606136352646,-0.3458525248957276,-0.4175115400477001,0.9130945312323728,1.6621429466709259,43.560526579752704,0.21000003814697266,0.023799840561485652,0.39300022125244105,0.0538927789983461,0.732107663506536,0.22344650012539446,0.5625539423794876,-0.5993778285993248,88.4058171324003,23.81314305835039,0.16955372112704747,11,-0.2650003433227539,-0.3250002861022949,1.0149998664855957,1.440000057220459,0.39999961853027344,2,0.02430555900489839,1.0434834889622344,8.560000419616701,-1.5999980926404744,8.159999847412111,1.8571525885558329,8.090000152587889,0.02430555900489839
4417,2009-11-27,8.5,8.539999961853027,8.25,8.350000381469728,6425600.0,-0.016203742796254694,1.521743817690279,100.0,60.60605476783825,55.79907840086106,-0.17573458530308628,-0.2783956961059708,0.9938902202432391,1.7985640126863807,42.47538125241196,0.3900003433227539,0.028758261636141924,0.24449987411498952,-0.11147049498789485,0.600470243217873,0.06651468956354734,0.4224850586664317,-0.4050272650921407,68.1159280073198,1.251409519002408,0.17798518455144194,11,-0.125,-0.18499994277954102,1.0150001049041748,1.4700002670288086,0.6599998474121094,4,0.03882352043600634,1.625002980235081,8.640000343322754,1.0434834889622344,8.560000419616701,-1.5999980926404744,8.159999847412111,0.03882352043600634
4418,2009-11-30,8.369999885559082,8.590000152587889,8.270000457763674,8.479999542236326,15318500.0,-0.015294131110696219,-1.064524068086521,-0.7333329094770005,51.59572957058296,55.94602279493357,-0.03183823976409883,-0.13566132183808577,1.0632439115800096,1.9275456698071185,41.22687815879383,0.3199996948242152,0.026304511271437292,0.10199975967407227,-0.25148534678310064,0.45548486613124606,-0.07474279355451507,0.2787423129026596,-0.22502494808154694,43.548315149426784,-18.33476252159022,0.17674255322858673,11,0.005000114440917969,-0.05499982833862305,1.130000352859497,1.5850005149841309,0.7200002670288086,0,0.053763418807392105,1.521743817690279,8.5,1.625002980235081,8.640000343322754,1.0434834889622344,8.560000419616701,0.053763418807392105
4419,2009-12-01,8.439999580383299,8.479999542236326,8.310000419616701,8.449999809265138,13006300.0,0.008363165565269393,3.8571389645778016,0.09091145539828073,54.45023694552715,55.94739547278309,-0.10329449265644541,-0.19768178941780512,0.9299041537147446,1.8574032330913663,39.95113299792199,0.16999912261962535,0.07579530562245829,0.1604994773864732,-0.19993753368468603,0.5209364884576315,-0.01971902814910642,0.3407179829220528,-0.24902261654166225,54.09829401906067,-4.743080521778666,0.18021850553557928,12,-0.064999580383299,-0.12499952316284002,1.0200006961822528,1.5150008201599139,0.560000419616701,1,0.0722749574264625,-1.064524068086521,8.369999885559082,1.521743817690279,8.5,1.625002980235081,8.640000343322754,0.0722749574264625
4420,2009-12-02,8.590000152587889,8.630000114440918,8.420000076293945,8.420000076293945,15931900.0,0.017772580528703896,-1.470587575312188,-16.99961853899817,55.38461162258978,56.337351036583044,-0.22700113324221682,-0.3166625373113554,0.7186125055391681,1.7035002433406898,38.136346455479455,0.21000003814697266,0.104757978356254,0.280500030517576,-0.07835642832798051,0.6393564893631325,0.10107180109479685,0.45992825994035513,-0.35670132449127756,72.34041689747563,16.90493541486846,0.17942822942277828,12,-0.21500015258788885,-0.30999994277953924,0.8700001239776629,1.365000247955324,0.4799995422363317,2,0.04772989989861531,3.8571389645778016,8.439999580383299,-1.064524068086521,8.369999885559082,1.521743817690279,8.5,0.04772989989861531
4421,2009-12-03,8.470000267028809,8.670000076293945,8.449999809265138,8.640000343322754,17127400.0,-0.01396971867607344,-1.095230742681738,-1.0000000000000104,57.44682254160154,56.8463042109028,-0.10556070172552623,-0.17242425384595705,0.780143665805678,1.815507197918766,36.213110303409316,0.22000026702880682,0.10954695043904294,0.13950014114379883,-0.20425478371318917,0.4832550660007868,-0.03237732128469517,0.3113776035722928,-0.19776532381762202,52.38100644411242,-2.913748584739814,0.17187746242849408,12,-0.0950002670288086,-0.19000005722045898,0.9900000095367432,1.4850001335144043,0.6700000762939453,3,0.06375442087706729,-1.470587575312188,8.590000152587889,3.8571389645778016,8.439999580383299,-1.064524068086521,8.369999885559082,0.06375442087706729
4422,2009-12-04,8.520000457763674,8.659999847412111,8.430000305175781,8.489999771118164,22787400.0,0.005903210054136743,-2.0666683620920088,-0.17647454812688274,56.98925117107071,58.03955359596432,-0.11953311072816675,-0.19542748184544756,0.677175449387823,1.7569253185772151,34.085341734410136,0.2299995422363299,0.11592956745329452,0.16600031852722275,-0.1608605175737008,0.4928611546281463,0.002569900476760978,0.3294307365776845,-0.21194428864707682,62.500059604701896,6.602439298627772,0.16343041805046213,12,-0.11000013351440607,-0.24000024795532404,0.9249994754791242,1.4199995994567853,0.6299991607665998,4,0.06103280236511188,-1.095230742681738,8.470000267028809,-1.470587575312188,8.590000152587889,3.8571389645778016,8.439999580383299,0.06103280236511188
4423,2009-12-07,8.5,8.579999923706055,8.460000038146973,8.5,8829500.0,-0.0023474714423810106,-2.0,0.0,53.40908536734047,57.7669999132325,-0.03940152706640632,-0.15004102646892647,0.6519099977546148,1.767182642654376,32.369196415274494,0.11999988555908203,0.119237301668635,0.12499985694885218,-0.18104464183376656,0.43104435573147093,-0.02802239244245719,0.27802210634016156,-0.15898830305042644,52.7777115503313,-1.011361179501911,0.15302224939130923,12,-0.08500003814697266,-0.2199997901916504,0.8624997138977051,1.440000057220459,1.010000228881836,0,0.0776470408720129,-2.0666683620920088,8.520000457763674,-1.095230742681738,8.470000267028809,-1.470587575312188,8.590000152587889,0.0776470408720129
4424,2009-12-08,8.479999542236326,8.520000457763674,8.350000381469728,8.520000457763674,14025600.0,-0.0023529950310203773,7.499809269501439,-100.0,56.28739027047759,56.882731147403256,0.03437986685841565,-0.12295565127154084,0.6106494091258536,1.780418177526812,30.900414388829645,0.1700000762939453,0.13494593012014633,0.09649944305419744,-0.21138135823605708,0.40438024434445197,-0.05744095759092893,0.2504398436993238,0.24000072479248225,40.62477648236805,-14.090528204353241,0.1539404006451271,12,0.005000591278077948,-0.19999933242797674,0.62500047683716,1.450000762939455,0.9500007629394531,1,0.07193403812268317,-2.0,8.5,-2.0666683620920088,8.520000457763674,-1.095230742681738,8.470000267028809,0.07193403812268317
4425,2009-12-09,8.479999542236326,8.5,8.399999618530272,8.449999809265138,6785400.0,0.0,1.8571272870942321,-0.7499761586876188,52.903196035181246,55.452486476912185,0.0244047567807808,-0.11216726062997573,0.5523162260969929,1.7694331134798524,29.52949558408558,0.10000038146972834,0.175788909611029,0.08599948883056463,-0.21990048973089849,0.39189946739202774,-0.06695050045016693,0.2389494781112962,0.23260072708129975,40.62477648236805,-11.048555144860337,0.15294998928073167,12,-0.019999504089353692,-0.19999933242797674,0.4850003719329852,1.445000648498537,1.1400003433227557,2,0.061320812008739845,7.499809269501439,8.479999542236326,-2.0,8.5,-2.0666683620920088,8.520000457763674,0.061320812008739845
4426,2009-12-10,8.720000267028809,8.760000228881836,8.460000038146973,8.460000038146973,17194700.0,0.028301973791049262,-1.3076917433884752,8.666751438472591,65.83849165684356,56.03386835346833,-0.22691737245738963,-0.34297447990948093,0.25846986161580077,1.519412059550854,28.05984502375126,0.3000001907348633,0.20328320711112724,0.30900020599365163,-0.02965982257149591,0.6476602345587992,0.13967019171107786,0.4783302202762254,-0.36999988555908025,90.24390811228236,33.98847199801126,0.1693300142825741,12,-0.2049999237060547,-0.4200000762939453,0.11749982833862305,1.1050000190734863,0.7599992752075195,3,0.040137547829991904,1.8571272870942321,8.479999542236326,7.499809269501439,8.479999542236326,-2.0,8.5,0.040137547829991904
4427,2009-12-11,8.670000076293945,8.729999542236326,8.529999732971191,8.670000076293945,11663600.0,-0.005733966651803812,2.3333598245224327,0.0,68.83113183594354,57.948913049619506,-0.16792591239775945,-0.26895975904692193,0.26389412372375176,1.5615541854780126,26.27781866731935,0.19999980926513494,0.18011602849786712,0.23499999046325648,-0.10574229296599746,0.5757422738925104,0.06462884874862951,0.40537113217788345,-0.3117996978759745,78.0487351017407,15.68797609737583,0.1703711417146272,12,-0.13499975204467773,-0.36999988555908203,0.12750005722045898,1.1550002098083496,0.5299997329711914,4,0.054209949583958306,-1.3076917433884752,8.720000267028809,1.8571272870942321,8.479999542236326,7.499809269501439,8.479999542236326,0.054209949583958306
4428,2009-12-14,8.930000305175781,9.020000457763672,8.600000381469728,8.779999732971191,15610800.0,0.029988492110022635,1.5454482401865621,100.0,72.25430530749038,59.92714286761542,-0.3801088252414697,-0.5019256095240827,-0.03084277380908418,1.2908168663453559,24.455935561995567,0.42000007629394354,0.15134088631910103,0.4615002155303962,0.06587799946492723,0.8571224315958652,0.2636891074976617,0.6593113235631307,-0.563763929748534,86.5671429344128,19.310322173396443,0.19781110803273477,12,-0.24499988555908203,-0.47500014305114746,-0.16250014305114746,0.875,0.06999969482421875,0,0.024635980496773513,2.3333598245224327,8.670000076293945,-1.3076917433884752,8.720000267028809,1.8571272870942321,8.479999542236326,0.024635980496773513
4429,2009-12-15,8.859999656677246,8.989999771118164,8.829999923706055,8.890000343322754,16776100.0,-0.007838818153003135,-2.5555461365659307,-0.20000381468271378,60.71423219187872,60.51932293086975,-0.27297174441298644,-0.4154195770328819,-0.0006545627244562979,1.3473289781005384,23.134551346780572,0.15999984741210938,0.14169244518682156,0.36749958992004395,-0.062280070177449076,0.797279250017537,0.15260975987129655,0.5823894199687913,-0.46761271795654125,74.19345411140755,10.179823649456779,0.2148898300487466,12,-0.17499923706054688,-0.33499956130981445,-0.17999958992004395,0.9450006484985352,0.15000057220458984,1,0.07336349857696933,1.5454482401865621,8.930000305175781,2.3333598245224327,8.670000076293945,-1.3076917433884752,8.720000267028809,0.07336349857696933
4430,2009-12-16,8.779999732971191,8.979999542236328,8.779999732971191,8.8100004196167,12163900.0,-0.009029337111290281,-12.333015449170322,1.0,54.99996594028649,60.24744997516808,-0.1823635529070895,-0.31120857578217453,0.043262920296115226,1.4145156018001188,21.376088579944998,0.19999980926513672,0.16380612652410242,0.2619997024536129,-0.17268594588610142,0.6966853507933273,0.044656878283754864,0.479342526623471,-0.3625082534887678,57.14275982922431,-3.6290511440108233,0.21734282416985762,12,-0.09499931335449219,-0.25499963760375977,-0.12749981880187988,1.0250005722045898,0.2500000000000018,2,0.07403195808351404,-2.5555461365659307,8.859999656677246,1.5454482401865621,8.930000305175781,2.3333598245224327,8.670000076293945,0.07403195808351404
4431,2009-12-17,8.699999809265138,8.760000228881836,8.649999618530272,8.649999618530272,10279800.0,-0.009111608899671442,-3.4000076293651857,-1.666634878250484,57.46266266693717,60.30005125248657,-0.07409955464526163,-0.21796885986251802,0.07905927738015883,1.4777538448529004,19.793173092546752,0.13000011444091975,0.1741793561503009,0.16649980545044052,-0.27106647277550877,0.6040660836763898,-0.05228333366253324,0.3852829445634143,-0.25840797065146504,34.69384180318173,-24.11010901482937,0.21878313911297434,12,-0.014999389648439276,-0.17499971389770685,-0.07999968528747736,1.1050004959106428,0.23000049591064275,3,0.10574713752455267,-12.333015449170322,8.779999732971191,-2.5555461365659307,8.859999656677246,1.5454482401865621,8.930000305175781,0.10574713752455267
4432,2009-12-18,8.899999618530273,8.899999618530273,8.630000114440918,8.720000267028809,20231200.0,0.022988484327567837,2.000005298209735,3.599973297220748,68.79428067054674,62.00951739728727,-0.2397389929744005,-0.3832759237896468,-0.16695526944408812,1.2581530641372307,17.90031126004308,0.26999950408935547,0.17700206486957626,0.3319996356964108,-0.10697523374268414,0.7709745051355057,0.11251220097686243,0.5514870704159591,-0.4352714351506002,71.42837680119514,10.252904031529326,0.21948743471954776,12,-0.21499919891357422,-0.3749995231628418,-0.25999951362609863,0.9050006866455078,-0.17999935150146484,4,0.0651685335467278,-3.4000076293651857,8.699999809265138,-12.333015449170322,8.779999732971191,-2.5555461365659307,8.859999656677246,0.0651685335467278
4433,2009-12-21,8.829999923706055,9.020000457763672,8.770000457763674,8.930000305175781,14015600.0,-0.007865134587025757,-1.2727343661947614,-0.5555596763853494,63.829772843330595,62.84755990538204,-0.13187402475335475,-0.2687750099461841,-0.14602195457095668,1.3119375369475001,15.888521988516402,0.24999999999999822,0.1842387385977542,0.2249999523162849,-0.1665153479788568,0.6165152526114266,0.02924230216871493,0.42075760246385485,-0.343060849351021,51.281957231412534,-10.343059702340078,0.19575765014757077,12,-0.11999988555908203,-0.30499982833862305,-0.18999981880187988,0.9750003814697266,-0.19999980926513672,0,0.041902592158096885,2.000005298209735,8.899999618530273,-3.4000076293651857,8.699999809265138,-12.333015449170322,8.779999732971191,0.041902592158096885
4434,2009-12-22,8.800000190734863,8.880000114440918,8.710000038146973,8.8100004196167,9562600.0,-0.003397478282038291,1.2666734483679412,0.10000190734135689,58.139524568167346,63.42937418682495,-0.05778536484818453,-0.19854938301648062,-0.15709984764364293,1.3245846203029146,13.679871368547833,0.1700000762939453,0.1899893963834547,0.16300020217895472,-0.17654129903345606,0.5025417033913655,-0.006770548427251555,0.332770952785161,-0.29173866104348356,43.58972477961584,-15.99083806013062,0.16977075060620583,12,-0.059999942779541016,-0.27500009536743164,-0.16000008583068848,0.9600000381469727,-0.38000011444091797,1,0.022727250560256484,-1.2727343661947614,8.829999923706055,2.000005298209735,8.899999618530273,-3.4000076293651857,8.699999809265138,0.022727250560256484
4435,2009-12-23,8.819999694824219,8.859999656677246,8.699999809265138,8.819999694824219,13948000.0,0.00227267086998606,2.9999999999999556,-0.0,64.70583992556537,63.303523994460704,-0.02736125076682505,-0.20877570958722202,-0.21685722466229507,1.2827017826062033,12.865933895455006,0.1599998474121076,0.20837010247091925,0.16999974250793493,-0.17695695892794916,0.516956443943819,-0.003478608210008005,0.34347809322587786,-0.2912686080099469,48.717798236926726,-11.287110576180325,0.1734783507179425,12,-0.04499959945678711,-0.2949995994567871,-0.16749978065490723,0.9400005340576172,-0.4200000762939471,2,0.021542011409491746,1.2666734483679412,8.800000190734863,-1.2727343661947614,8.829999923706055,2.000005298209735,8.899999618530273,0.021542011409491746
4436,2009-12-24,8.850000381469727,8.899999618530273,8.800000190734863,8.800000190734863,1898300.0,0.003401438512873556,-2.9999618531728625,100.0,64.10253693240162,62.778124560733815,-0.04132826358280184,-0.23424702339753622,-0.29095547243768394,1.2310894012413698,12.59018962024786,0.09999942779541016,0.22598173952241396,0.1895004272460934,-0.16871009711338125,0.547710951605568,0.010395165066356071,0.3686056894258307,-0.3016185198174792,56.41027522038415,-3.143561120831407,0.17910526217973757,12,-0.039999961853027344,-0.3250002861022949,-0.23750042915344238,0.9099998474121094,-0.49000072479248047,3,0.02033890889749035,2.9999999999999556,8.819999694824219,1.2666734483679412,8.800000190734863,-1.2727343661947614,8.829999923706055,0.02033890889749035
4437,2009-12-28,8.829999923706055,8.880000114440918,8.75,8.8100004196167,7448100.0,-0.002259938632946157,1.1666706403134413,0.3999885559518587,64.10253693240172,61.87237251905731,0.004196236181799762,-0.19842978387431387,-0.3174836946679811,1.226268364763465,11.562821982330668,0.13000011444091797,0.2535571119317641,0.15299997329711879,-0.20448251379263915,0.5104824603868767,-0.025741270247760184,0.33174121684199775,-0.26275331820935044,40.62495343396531,-18.968677163573112,0.1787412435448787,12,-0.004999637603759766,-0.30499982833862305,-0.20500004291534424,0.9300003051757812,-0.6499996185302734,0,0.011325071611977489,-2.9999618531728625,8.850000381469727,2.9999999999999556,8.819999694824219,1.2666734483679412,8.800000190734863,0.011325071611977489
4438,2009-12-29,8.819999694824219,8.890000343322754,8.789999961853027,8.880000114440918,6845400.0,-0.0011325287619752267,1.499982118802675,-3.0000953697963855,64.65515682163861,62.31025303347507,-0.0034062501806086942,-0.1612558034996372,-0.35250863867285354,1.2112966309904944,10.683098607688123,0.10000038146972656,0.238586453053502,0.12049975395202672,-0.2113515464200404,0.45235105432409384,-0.04542589623400595,0.2864254041380594,-0.23464293523683644,59.999999999999645,-1.9107316904423328,0.16592565018603342,12,0.005000591278076172,-0.2949995994567871,-0.14999985694885254,0.9400005340576172,-0.6099996566772461,1,-0.011337803997214624,1.1666706403134413,8.829999923706055,-2.9999618531728625,8.850000381469727,2.9999999999999556,8.819999694824219,-0.011337803997214624
4439,2009-12-30,9.050000190734863,9.0600004196167,8.710000038146973,8.779999732971191,13576800.0,0.026077154633646238,1.4137881139670097,-4.499976158308829,70.50358725042427,64.03287762349038,-0.22755018599246846,-0.3617610961830877,-0.6303032924184198,0.9550130275740152,9.98758680287723,0.35000038146972656,0.22920624750988416,0.3200002193450935,-0.023357828312068563,0.6633582670022555,0.14832119551651246,0.4916792431736745,-0.44725768322043,97.22216335353706,31.271448312553176,0.1716790238285807,12,-0.2049999237060547,-0.4699997901916504,-0.3900003433227539,0.7100000381469727,-0.9000005722045916,2,-0.046408847231177885,1.499982118802675,8.819999694824219,1.1666706403134413,8.829999923706055,-2.9999618531728625,8.850000381469727,-0.046408847231177885
4440,2009-12-31,9.0,9.109999656677246,8.979999542236328,9.06999969482422,7934200.0,-0.005524882837687928,-1.3636253294492995,-0.2592576894276617,61.6666388512056,64.49998608840909,-0.1598735312342594,-0.2945727288506106,-0.5784053786361945,0.9797692365704158,9.89896622900313,0.13000011444091797,0.18703522647238202,0.24950003623962402,-0.10735615761030104,0.6063562300895491,0.07107193931466149,0.42792813316458655,-0.36982201775943047,72.50005960470162,9.22478405330287,0.17842809692496242,12,-0.13000011444091797,-0.3900003433227539,-0.3400001525878906,0.755000114440918,-0.7700004577636737,3,-0.0644444359673394,1.4137881139670097,9.050000190734863,1.499982118802675,8.819999694824219,1.1666706403134413,8.829999923706055,-0.0644444359673394
4441,2010-01-04,9.010000228881836,9.130000114440918,8.779999732971191,8.859999656677246,14332300.0,0.0011111365424261166,-1.2580639207036262,-2.1428746594004906,64.65515682163856,64.04008343853042,-0.13552801326179598,-0.2762043804515333,-0.5747469134714471,0.9473606616893857,9.619800997286454,0.35000038146972656,0.1784147389369508,0.23250026702880788,-0.11662659559144473,0.5816271296490605,0.05793683571868158,0.4070636983389342,-0.34143651268633235,71.42860386646745,9.608070151328803,0.17456343131012672,1,-0.0950002670288086,-0.32000017166137695,-0.5650002956390381,0.6050000190734881,-0.7200002670288086,0,-0.06770261874091732,-1.3636253294492995,9.0,1.4137881139670097,9.050000190734863,1.499982118802675,8.819999694824219,-0.06770261874091732
4442,2010-01-05,9.039999961853027,9.100000381469727,8.9399995803833,8.989999771118164,8594200.0,0.003329604018768695,-1.1333358764551424,0.3333333333333333,55.9139520312723,63.16054779274615,-0.16045367163963853,-0.279584023139833,-0.5959381892414566,0.8921851192473333,9.264459654892615,0.16000080108642578,0.18701075784919752,0.23650002479553223,-0.10931882667247805,0.5823188762635425,0.06359059906152709,0.40940945052953737,-0.32529260583298303,78.57139613353255,19.059872583367678,0.1729094257340051,1,-0.125,-0.34999990463256836,-0.6949999332427979,0.5750002861022967,-1.570000171661377,1,-0.0752212730138545,-1.2580639207036262,9.010000228881836,-1.3636253294492995,9.0,1.4137881139670097,9.050000190734863,-0.0752212730138545
4443,2010-01-06,9.15999984741211,9.279999732971193,8.989999771118164,9.06999969482422,12923000.0,0.013274323679807187,-1.319999694824233,1.7999961853172508,65.30612443497265,63.95683666683563,-0.2555993204217266,-0.3663880548698337,-0.717481624256191,0.750006369266881,9.134307941729352,0.2899999618530291,0.2026920221320463,0.3234999179840088,-0.02631377829786352,0.6733136142658811,0.14859306984307352,0.49840676612494406,-0.4037632155499775,78.94737722691413,20.41342649397228,0.174906848140936,1,-0.17000007629394354,-0.38499975204467596,-0.8149998188018799,0.3950004577636719,-1.7699999809265128,2,-0.10698685137131292,-1.1333358764551424,9.039999961853027,-1.2580639207036262,9.010000228881836,-1.3636253294492995,9.0,-0.10698685137131292
4444,2010-01-07,9.09000015258789,9.239999771118164,9.039999961853027,9.199999809265137,15365800.0,-0.007641888208545722,1.1052657996576805,-1.2222163353537308,65.97939867409818,64.0983431944504,-0.15660585958200635,-0.2617663754930284,-0.640844096804047,0.7955982696839001,8.64581550997586,0.19999980926513672,0.18237836055221734,0.22300019264221227,-0.10138440847456565,0.5473847937589902,0.0608078920838242,0.38519249320060034,-0.270911948592671,62.00008392333962,3.154243909828871,0.16219230055838887,1,-0.0950002670288086,-0.29500007629394354,-0.7450001239776611,0.4650001525878906,-1.6800003051757821,3,-0.09680969193277567,-1.319999694824233,9.15999984741211,-1.1333358764551424,9.039999961853027,-1.2580639207036262,9.010000228881836,-0.09680969193277567
4445,2010-01-08,9.0,9.130000114440918,8.930000305175781,8.9399995803833,18894400.0,-0.009901006719154726,-4.000059605412171,-0.5454600625959096,65.30612443497252,64.2320751391805,-0.04289879000159402,-0.13788086279801703,-0.541891259087393,0.8640919407427834,7.941034216143701,0.19999980926513672,0.1738546300154553,0.10700001716613805,-0.16607994736769172,0.3800799816999678,-0.029539965100775945,0.24353999943305205,-0.12560241252766424,44.00005340576156,-17.161386220584426,0.13653998226691463,1,-0.005000114440917969,-0.18499994277953924,-0.6549999713897705,0.5550003051757812,-1.25,4,-0.09444448682996986,1.1052657996576805,9.09000015258789,-1.319999694824233,9.15999984741211,-1.1333358764551424,9.039999961853027,-0.09444448682996986
4446,2010-01-11,9.06999969482422,9.15999984741211,9.0,9.079999923706056,8951500.0,0.007777743869357812,-1.13333672418392,-0.16666931574346341,60.000000000000085,63.77623770224697,-0.0876244025785251,-0.19005949073097206,-0.5938808009649978,0.7686230088295165,8.333530078265374,0.15999984741210938,0.18140870214825888,0.15949974060058736,-0.11175278683647072,0.43075226803764544,0.02387347688205743,0.2951260043191173,-0.14692984989202174,39.99989100847167,-19.04233626524021,0.13562626371852946,1,-0.0749998092651385,-0.25499963760375977,-0.7424995899200457,0.4850006103515607,-1.2799997329711932,0,-0.09261302986230957,-4.000059605412171,9.0,1.1052657996576805,9.09000015258789,-1.319999694824233,9.15999984741211,-0.09261302986230957
4447,2010-01-12,9.140000343322754,9.279999732971193,8.979999542236328,9.039999961853027,14009600.0,0.007717822585868284,-1.7272593286170226,-9.999809269502194,68.23529015775992,64.17403029514934,-0.12183984734320141,-0.23509705619875199,-0.6514565171871389,0.6721839093349846,8.914702950746475,0.30000019073486506,0.18198645825814097,0.20600037574768137,-0.058885065054186114,0.47088581654954886,0.07355765534674852,0.33844309614861423,-0.21000003814697266,60.000108991528336,-0.022759566308430124,0.1324427204009336,1,-0.14500045776367188,-0.32500028610229315,-0.8125002384185791,0.41499996185302734,-1.450000286102295,1,-0.09299785005923944,-1.13333672418392,9.06999969482422,-4.000059605412171,9.0,1.1052657996576805,9.09000015258789,-0.09299785005923944
4448,2010-01-13,9.149999618530273,9.1899995803833,8.989999771118164,9.170000076293944,10789600.0,0.001094012563667368,5.666719649044728,-0.200003814682696,71.08428059136938,64.23855177747657,-0.08951985581229316,-0.24007840623136545,-0.6418885278183701,0.6342585493731185,9.09156539214293,0.19999980926513672,0.1832064980916499,0.20499968528747559,-0.07691119147527559,0.48691056205022676,0.0640442469061,0.34595512366885117,-0.17799938201904197,62.85704943583228,0.7242898371392243,0.14095543838137548,1,-0.11999988555908203,-0.3349995613098127,-0.8049993515014648,0.4050006866455078,-1.2799997329711914,2,-0.18360654627092476,-1.7272593286170226,9.140000343322754,-1.13333672418392,9.06999969482422,-4.000059605412171,9.0,-0.18360654627092476
4449,2010-01-14,9.510000228881836,9.520000457763672,9.09000015258789,9.119999885559082,20174500.0,0.03934433064046261,1.0975583659171422,-19.499570856381666,79.4871523170171,66.2186088292334,-0.42176001978804933,-0.5785482570070641,-0.9806366182588633,0.24734336864446327,9.678002561083243,0.43000030517578125,0.19681758585945275,0.5325002670288086,0.15738610154705945,0.9076144325105577,0.3449431842879349,0.7200573497696823,-0.5300006866455078,98.3050463905861,33.05124183311939,0.1875570827408743,1,-0.3600001335144043,-0.5749998092651367,-1.1625001430511475,-0.12000036239624023,-1.760000228881836,3,-0.2229232714377657,5.666719649044728,9.149999618530273,-1.7272593286170226,9.140000343322754,-1.13333672418392,9.06999969482422,-0.2229232714377657
4450,2010-01-15,9.43000030517578,9.5,9.239999771118164,9.5,16701400.0,-0.008412189461688646,6.428610354223434,-0.1794862389807966,73.77046489231297,67.23142083708612,-0.3065914219505359,-0.47153072943939556,-0.8727832485726132,0.2982532384641221,10.502374494032848,0.2700004577636719,0.211762643286308,0.42000031471252264,0.006287800864262394,0.8337128285607829,0.21314405778839252,0.6268565716366528,-0.4400005340576154,83.333333333333,16.26024525972457,0.2068562569241304,1,-0.2049999237060529,-0.4700002670288068,-1.0475001335144025,-0.055000305175779474,-1.630000114440917,4,-0.21421000979766325,1.0975583659171422,9.510000228881836,5.666719649044728,9.149999618530273,-1.7272593286170226,9.140000343322754,-0.21421000979766325
4451,2010-01-19,9.619999885559082,9.619999885559082,9.40999984741211,9.449999809265137,14560200.0,0.020148417204082003,1.470587575312188,-2.4285831062669683,78.41725779594249,69.73178814427169,-0.44808372154093945,-0.6209064548886882,-1.0340815823270582,0.07821673363527637,12.017129122931546,0.21000003814697266,0.20206116186974832,0.5639998912811279,0.09458133443053285,1.033418448131723,0.3292906128558304,0.7987091697064255,-0.5558000183105474,100.0,28.359423616853206,0.23470927842529782,1,-0.3449997901916504,-0.5799999237060547,-1.249999761581421,-0.24499988555908203,-1.8899998664855957,1,-0.19438668480300136,6.428610354223434,9.43000030517578,1.0975583659171422,9.510000228881836,5.666719649044728,9.149999618530273,-0.19438668480300136
4452,2010-01-20,9.479999542236328,9.789999961853027,9.399999618530273,9.609999656677246,33226500.0,-0.014553050414575663,-1.6896578939579792,-0.764706212343906,71.71051475810555,70.44338706906423,-0.26720526875370965,-0.45874620156223855,-0.8664150510657294,0.1892965076319637,13.258975708494408,0.3900003433227539,0.21243119729616744,0.394999551773072,-0.10453706846614175,0.8945361720122857,0.14523124165346601,0.644767861892678,-0.32687167205810574,61.24995678664285,-11.373022862366803,0.2497683101196066,1,-0.11999940872192383,-0.31999969482421875,-1.0724992752075195,-0.15999937057495117,-1.739999771118164,2,-0.17827000653890646,1.470587575312188,9.619999885559082,6.428610354223434,9.43000030517578,1.0975583659171422,9.510000228881836,-0.17827000653890646
4453,2010-01-21,9.199999809265137,9.4399995803833,9.039999961853027,9.359999656677246,31725100.0,-0.029535838237513157,1.5,1.2307669735539009,54.77705884353905,69.19868264344656,0.02130567420714513,-0.157690622009099,-0.5623994636780871,0.437495858761638,13.518783273263251,0.4399995803833008,0.21336364346865544,0.09649982452392614,-0.39052225312816624,0.5835219021760185,-0.14701121430212005,0.3400108633499723,0.5900001525878906,21.33331298828125,-46.187850417350205,0.24351103882604647,1,0.16000032424926758,-0.004999637603759766,-0.7824995517730713,0.04000043869018555,-1.429999828338623,3,-0.1641304112337032,-1.6896578939579792,9.479999542236328,1.470587575312188,9.619999885559082,6.428610354223434,9.43000030517578,-0.1641304112337032
4454,2010-01-22,9.0,9.239999771118164,9.0,9.15999984741211,22410000.0,-0.021739110153428554,-2.0,1.0,50.0,67.49800215067184,0.2315459189717295,0.06119860563877921,-0.3476273982006397,0.6050078137755754,13.983752039368442,0.23999977111816406,0.22261710625153697,-0.11349997520446742,-0.5821497760639804,0.3551498256550456,-0.34782487563422393,0.12082492522528909,0.7899999618530273,0.0,-64.12815317039123,0.23432490042975654,1,0.38499975204467773,0.21000003814697266,-0.4299997091293335,0.2200002670288086,-1.1799998283386222,4,-0.12555556827121306,1.5,9.199999809265137,-1.6896578939579792,9.479999542236328,1.470587575312188,9.619999885559082,-0.12555556827121306
4455,2010-01-25,9.010000228881836,9.199999809265137,8.979999542236328,9.079999923706056,12610000.0,0.0011111365424261166,-2.3845916840282873,0.43749850988247063,50.0,66.38689103956071,0.24933347915916393,0.06973808849635788,-0.34114507980026154,0.557298235568684,14.485297496040484,0.2200002670288086,0.21159739290912505,-0.11299977302551234,-0.56396827304002,0.33796872698899527,-0.33848402303276615,0.11248447698174147,0.7483997344970703,3.7037865560248053,-57.042987537838705,0.2254842500072538,1,0.3749995231628418,0.19999980926513672,-0.4049999713897705,0.13499975204467773,-1.1100001335144034,0,-0.13984463894272348,-2.0,9.0,1.5,9.199999809265137,-1.6896578939579792,9.479999542236328,-0.13984463894272348
4456,2010-01-26,9.029999732971193,9.149999618530273,8.930000305175781,8.989999771118164,10785800.0,0.0022197007304447514,-1.7500104308849562,-0.5714305177111826,49.70759549017776,64.32825829871825,0.2492774737811061,0.0673691593258301,-0.3476359664561226,0.5073064198939043,14.783517467885165,0.2199993133544922,0.20549133659643104,-0.10200023651122869,-0.5369279526982549,0.3329274796757975,-0.3194640946047418,0.1154636215822844,0.6816962051391577,11.627845083308127,-44.92832102689991,0.21746385809351348,1,0.3300004005432111,0.18000030517577947,-0.42499947547912775,0.11500024795532049,-1.1099996566772479,1,-0.13621257791904906,-2.3845916840282873,9.010000228881836,-2.0,9.0,1.5,9.199999809265137,-0.13621257791904906
4457,2010-01-27,8.930000305175781,9.079999923706056,8.859999656677246,9.020000457763672,18179700.0,-0.011074134081121234,1.095249772933678,-2.250005960470062,43.19527428598518,61.229479820342235,0.35353356954782633,0.18471492178991689,-0.228886182661169,0.5783436124581467,15.216608907763716,0.22000026702881037,0.2048511155734385,-0.2069996833801273,-0.6294287231708076,0.21542935641055294,-0.41821420327546655,0.004214836515211928,0.7191599822998036,12.069078914915798,-39.93403484154373,0.21121451989533993,1,0.39499950408935547,0.2799997329711914,-0.3250000476837158,0.21499967575073242,-1.0400004386901847,2,-0.13437852688613916,-1.7500104308849562,9.029999732971193,-2.3845916840282873,9.010000228881836,-2.0,9.0,-0.13437852688613916
4458,2010-01-28,8.720000267028809,8.989999771118164,8.659999847412111,8.930000305175781,16115800.0,-0.023516240870143923,1.0000057798623707,2.333329801212224,39.89070781956059,56.829874876180405,0.554427717194443,0.40774439776088656,-0.004446090966249372,0.7551518285634948,15.506621249393673,0.3299999237060529,0.2022855463783202,-0.4119997501373298,-0.8522196669797371,0.028220166705077432,-0.6321097085585325,-0.19188979171612708,0.850243957366942,10.344901294694994,-38.72504241894541,0.22010995842120334,1,0.5049996376037598,0.5049996376037598,-0.11500000953674316,0.4249997138977051,-0.8200001716613761,3,-0.11238537452987518,1.095249772933678,8.930000305175781,-1.7500104308849562,9.029999732971193,-2.3845916840282873,9.010000228881836,-0.11238537452987518
4459,2010-01-29,8.630000114440918,8.819999694824219,8.619999885559082,8.739999771118164,12241400.0,-0.010321118099983373,-2.076917433884752,0.5238077937884024,39.89070781956059,53.06545742365236,0.5659927035006511,0.4897769923645132,0.09537748131383594,0.810141822284109,15.202918442631718,0.19999980926513672,0.18276647201358998,-0.48099989891052175,-0.9745326866496811,0.012532888828637567,-0.7277662927801014,-0.2342335050409421,0.8310147847167961,1.724177620220529,-46.00477662941924,0.24676639386957927,1,0.5749998092651367,0.5749998092651367,-0.01250004768371582,0.5149998664855957,-0.8900003433227539,4,-0.09965238958402012,1.0000057798623707,8.720000267028809,1.095249772933678,8.930000305175781,-1.7500104308849562,9.029999732971193,-0.09965238958402012
4460,2010-02-01,8.420000076293945,8.829999923706055,8.239999771118164,8.479999542236326,68347000.0,-0.024333723680440178,-1.8095240257764498,0.5454513928023212,33.50254200283295,48.07493344664019,0.690244161291238,0.689445176934818,0.31650941824896783,0.985630862700301,15.148466230325006,0.5900001525878906,0.15283828478150596,-0.6619999408721924,-1.2433449012780358,-0.080654980466349,-0.9526724210751141,-0.3713274606692707,0.9232727209599609,19.780256632753584,-27.731453541092215,0.29067248020292163,2,0.5949997901916504,0.5949997901916504,0.21250009536743164,0.7249999046325684,-0.7699999809265128,0,-0.07125889539144248,-2.076917433884752,8.630000114440918,1.0000057798623707,8.720000267028809,1.095249772933678,8.930000305175781,-0.07125889539144248
4461,2010-02-02,8.399999618530272,8.479999542236326,8.25,8.449999809265138,37334900.0,-0.0023753512568228663,3.1818229107965967,0.8333439298090294,30.729138985677537,43.52144724970374,0.5799793523248962,0.6971457785297321,0.3437703365299285,0.9669812064574632,16.05617591949249,0.22999954223632635,0.06927203324018905,-0.6515003681182883,-1.3079108400181578,0.004910103781581299,-0.9797056040682222,-0.32329513216835437,0.7667494945419158,19.047597422354777,-25.773846868039307,0.32820523594993434,2,0.44000005722046076,0.615000247955324,0.25000047683716,0.745000362396242,-0.5399994850158683,1,-0.05952375546063693,-1.8095240257764498,8.420000076293945,-2.076917433884752,8.630000114440918,1.0000057798623707,8.720000267028809,-0.05952375546063693
4462,2010-02-03,8.359999656677246,8.399999618530272,8.260000228881836,8.350000381469728,12622300.0,-0.004761900436850763,2.111125239745344,-0.1999847412690952,29.743588740382023,40.73995057157518,0.4966252775908764,0.7205318100717779,0.3965184864525533,0.9648319812432984,17.0129393681752,0.13999938964843572,-0.00995715913030537,-0.6575003147125251,-1.3832050968268774,0.06820446740182717,-1.0203527057697013,-0.294647923655349,0.6584695616822973,15.999984741210938,-25.443733599203163,0.3628523910571764,2,0.38000011444091797,0.6550002098083496,0.30750060081481934,0.7050004005432129,-0.5799994468688965,2,-0.052631530915419056,3.1818229107965967,8.399999618530272,-1.8095240257764498,8.420000076293945,-2.076917433884752,8.630000114440918,-0.052631530915419056
4463,2010-02-04,8.180000305175781,8.399999618530272,8.159999847412111,8.310000419616701,21675400.0,-0.021531023791095172,-1.8235096124179035,-13.000953743445502,12.429349916863387,36.56543389567111,0.5774466218744401,0.8678423560338402,0.5913058046973099,1.1059976990200742,17.431002825681542,0.2399997711181605,-0.13005466325288317,-0.7884996891021725,-1.6008588030186868,0.02385942481434178,-1.1946792460604296,-0.38232013214391536,0.7139138016251412,2.9851426098786686,-29.974433932827278,0.4061795569582572,2,0.4999995231628418,0.7949995994567871,0.49499988555908203,0.8849997520446777,-1.3800001144409189,3,-0.035452375045351925,2.111125239745344,8.359999656677246,3.1818229107965967,8.399999618530272,-1.8095240257764498,8.420000076293945,-0.035452375045351925
4464,2010-02-05,8.210000038146973,8.210000038146973,8.060000419616701,8.159999847412111,17423500.0,0.0036674488816594852,4.999961853172791,-0.38461651322303064,14.534842136254838,32.624860799699434,0.47338178688866606,0.8100675000864364,0.5744908891884002,1.0367848574466247,17.9765231459264,0.14999961853027166,-0.24172038025967701,-0.7144999504089355,-1.5918757868470337,0.1628758860291626,-1.1531878686279846,-0.2758120321898865,0.5518095019639642,19.480482485202373,-6.813563464133313,0.4386879182190495,2,0.39499998092651367,0.7150001525878906,0.4650001525878906,0.8550000190734863,-1.1199998855590811,4,-0.037758823549227216,-1.8235096124179035,8.180000305175781,2.111125239745344,8.359999656677246,3.1818229107965967,8.399999618530272,-0.037758823549227216
4465,2010-02-08,8.149999618530272,8.25,8.069999694824219,8.170000076293945,15515700.0,-0.00730821185601882,1.0,-0.4000076293654773,3.773553218352646,27.521078325052198,0.4454007819850645,0.84652471860751,0.6343555716371441,1.0598589365093254,19.022862754264608,0.18000030517578125,-0.3112075904896088,-0.7320003509521502,-1.67394908586882,0.20994838396451865,-1.2029747184104842,-0.2610259834938162,0.4714480974818187,21.4284254577072,4.273544542242494,0.47097436745833454,2,0.42000055313110707,0.7750005722045916,0.5625007152557391,0.9150004386901873,-1.199999809265134,0,-0.05030673209847891,4.999961853172791,8.210000038146973,-1.8235096124179035,8.180000305175781,2.111125239745344,8.359999656677246,-0.05030673209847891
4466,2010-02-09,8.229999542236326,8.25,8.079999923706055,8.220000267028809,19329200.0,0.009815942018471135,5.799977111903718,-0.4999523173754151,9.15029420564484,23.738302760569933,0.26818993039118233,0.7382161633385387,0.5525676870313969,0.9450987155615991,20.002028030199497,0.1700000762939453,-0.3608986009167854,-0.6100004196167017,-1.590762839352216,0.37076200011881166,-1.100381629484458,-0.11961920974894547,0.2791587144966865,49.99985975344604,36.835506888076004,0.49038120986775674,2,0.2950005531311053,0.6950006484985369,0.5100002288818377,0.8350005149841326,-1.1599993705749485,1,-0.07047381277390585,1.0,8.149999618530272,4.999961853172791,8.210000038146973,-1.8235096124179035,8.180000305175781,-0.07047381277390585
4467,2010-02-10,8.289999961853027,8.420000076293945,8.100000381469728,8.229999542236326,23735100.0,0.007290452363791555,-1.0000059604879366,6.000476871722751,15.267167236687683,21.002353806917387,0.12053371761136766,0.6443046126422445,0.4959529727744645,0.8506533398694174,20.24698109995845,0.319999694824217,-0.4155122701453511,-0.5074999809265144,-1.5070130863437736,0.49201312449074486,-1.0072565336351431,-0.007743428217885651,-0.22999954223632635,63.88882266144247,49.61972746619065,0.4997565527086294,2,0.1550002098083496,0.6350002288818359,0.5125000476837158,0.2950000762939471,-1.1599998474121094,2,-0.05186970208893804,5.799977111903718,8.229999542236326,1.0,8.149999618530272,4.999961853172791,8.210000038146973,-0.05186970208893804
4468,2010-02-11,7.46999979019165,7.78000020980835,7.389999866485597,7.769999980926514,154096200.0,-0.09891437580635232,1.4374972060379327,-4.999968211078291,10.362685339578647,17.72146242025273,0.8320762489989519,1.4039725060514918,1.3140711155005746,1.6317292878027185,21.17739661687717,0.9000000953674308,-0.49841655589792033,-1.2435001611709602,-2.389867998719277,-0.09713232362264357,-1.8166840799451194,-0.670316242396801,0.9500002861022949,7.766981301968795,-7.963902453617648,0.5731839187741585,2,0.6400001049041748,1.1200001239776611,1.3325002193450928,1.015000343322754,-0.5199999809265128,3,0.04149938799512953,-1.0000059604879366,8.289999961853027,5.799977111903718,8.229999542236326,1.0,8.149999618530272,0.04149938799512953
4469,2010-02-12,7.389999866485597,7.429999828338622,7.25,7.3400001525878915,58085600.0,-0.010709494772824013,1.7692358479839523,-0.16666560702921102,9.49998128413722,15.054511229286536,0.8020261539677831,1.3881763862085377,1.388963956170012,1.6708269301822147,21.108201039072128,0.2199997901916504,-0.5714489716385351,-1.217500066757201,-2.443084867734661,0.008084734220258127,-1.83029246724593,-0.6047076662684718,1.0300002098083487,11.965799774052638,-5.068053883229425,0.6127924004887295,2,0.4749999046325666,1.130000114440917,1.492500066757203,1.1700000762939462,-0.3699998855590829,4,-0.07983757596890395,1.4374972060379327,7.46999979019165,-1.0000059604879366,8.289999961853027,5.799977111903718,8.229999542236326,-0.07983757596890395
4470,2010-02-16,7.4099998474121085,7.429999828338622,7.190000057220459,7.4099998474121085,36869900.0,0.0027063574137820012,10.999999999999956,0.0,9.500002861022935,12.695718326547135,0.6969866359235839,1.2744240893483552,1.3591482901321905,1.6104240792856688,21.075396348879195,0.23999977111816317,-0.627909748173634,-1.0965000629425061,-2.3687343592313512,0.17573423334633897,-1.7326172110869296,-0.4603829147980836,0.9632002258300796,17.88616152684024,0.16152423638817837,0.6361171481444227,2,0.39500021934509366,1.0800001621246347,1.4850001335144052,1.1500000953674343,-0.36999988555908114,1,-0.043184844995101446,1.7692358479839523,7.389999866485597,1.4374972060379327,7.46999979019165,-1.0000059604879366,8.289999961853027,-0.043184844995101446
4471,2010-02-17,7.75,7.820000171661378,7.46999979019165,7.480000019073486,38507100.0,0.04588396215779067,-1.4137920828708903,100.0,23.660715996306237,12.01984357720538,0.285065393008205,0.8296833908253411,1.0169494525905627,1.2343023796136663,20.106329286798154,0.41000032424926935,-0.6762606973930474,-0.6629999160766609,-1.8635103722525397,0.5375105400992188,-1.2632551441646012,-0.06274468798872146,0.5522080722808838,45.52844992647792,25.969427744680544,0.6002552280879397,2,0.05500006675720215,0.7400000095367432,1.1549999713897705,0.8099999427795428,-0.7899999618530273,2,-0.10322583106256289,10.999999999999956,7.4099998474121085,1.7692358479839523,7.389999866485597,1.4374972060379327,7.46999979019165,-0.10322583106256289
4472,2010-02-18,7.789999961853027,7.920000076293945,7.6599998474121085,7.670000076293945,17745500.0,0.005161285400390625,-2.714279875477653,0.4444440519858503,27.536231550208655,13.69838598091041,0.17400671594237505,0.6920636453249074,0.9735583745106435,1.161080506980273,18.49160757681791,0.2600002288818368,-0.695563637739939,-0.5384999752044681,-1.6579600188951051,0.580960068486168,-1.0982299970497866,0.021230046640850375,0.44547562952423014,82.19176561037442,58.928071688532775,0.5597300218453182,2,0.015000104904174805,0.7000000476837158,1.1150000095367432,0.7699999809265154,-0.7799997329711914,3,-0.09242616093933609,-1.4137920828708903,7.75,10.999999999999956,7.4099998474121085,1.7692358479839523,7.389999866485597,-0.09242616093933609
4473,2010-02-19,7.690000057220459,7.730000019073486,7.610000133514403,7.6500000953674325,12421200.0,-0.012836958295540324,1.0000000000000149,0.33333333333332593,27.40384912966921,15.12827564684534,0.2203641963932057,0.7095150706029667,1.0695800109963898,1.2314105282442434,18.6531586638652,0.17999982833862394,-0.71416757515113,-0.562999892234803,-1.6377651157020665,0.5117653312324606,-1.1003825039684347,-0.02561728050117118,0.4827470021073914,68.49314889533817,40.749019472100734,0.537382611733632,2,0.11500000953674316,0.7999999523162842,1.2149999141693115,0.8699998855590838,-0.5,4,-0.07282183857121483,-2.714279875477653,7.789999961853027,-1.4137920828708903,7.75,10.999999999999956,7.4099998474121085,-0.07282183857121483
4474,2010-02-22,7.869999885559082,7.929999828338622,7.690000057220459,7.739999771118164,22635700.0,0.023406999609787205,-1.0869586850878135,3.2500059604702343,36.58536244970533,18.774032228106748,-0.01445687253175354,0.4643239830494341,0.8882562781508163,1.0151414032203174,18.747137686894828,0.23999977111816317,-0.726145191850267,-0.3265000581741333,-1.353673626962049,0.7006735106137825,-0.8400868425680912,0.18708672621982458,0.2437823536423256,91.89189711655203,60.53212690973024,0.5135867843939577,2,-0.06499981880187988,0.6200001239776611,1.0525000095367432,0.6900000572204608,-0.619999885559082,0,-0.11689963019975169,1.0000000000000149,7.690000057220459,-2.714279875477653,7.789999961853027,-1.4137920828708903,7.75,-0.11689963019975169
4475,2010-02-23,7.75,7.8499999046325675,7.71999979019165,7.829999923706055,18015700.0,-0.015247762046257884,1.1666706403134586,-0.6153834867769504,34.88372711957486,21.63330255187675,0.047870164932762194,0.5113025806089428,1.0055105540054647,1.0998817167114971,18.936283023939662,0.15000009536743164,-0.6963815048829378,-0.3834999322891228,-1.3535629550877992,0.5865630905095536,-0.868531443688461,0.10153157911021538,0.3083553082825503,60.869605780095284,26.797742531679745,0.48503151139933814,2,0.05500006675720215,0.7400000095367432,1.2925002574920654,0.9300003051757812,-0.5300002098083496,1,-0.09419355084819181,-1.0869586850878135,7.869999885559082,1.0000000000000149,7.690000057220459,-2.714279875477653,7.789999961853027,-0.09419355084819181
4476,2010-02-24,7.800000190734862,7.8499999046325675,7.75,7.78000020980835,17359400.0,0.006451637514175879,-1.4999850989133905,-0.2499999999999889,37.03704848374602,24.05217824599434,-0.07771217973215272,0.38412337427470344,0.9455520271970359,1.015991786260419,19.364778893717205,0.09999990463256747,-0.6758655687346646,-0.27199976444244545,-1.1547849520289235,0.6107854231440317,-0.7133923582356845,0.16939282935079358,0.20625380248396308,59.37507450587702,22.066421718393485,0.4413925937932386,2,-0.24000024795532138,0.6899998188018808,1.2925000190734872,0.8800001144409189,-0.5700001716613761,2,-0.09743592439710347,1.1666706403134586,7.75,-1.0869586850878135,7.869999885559082,1.0000000000000149,7.690000057220459,-0.09743592439710347
4477,2010-02-25,7.730000019073486,7.75,7.639999866485597,7.690000057220459,21517300.0,-0.008974380762775458,1.7500059604701397,2.000000000000089,39.024386839950004,27.236811746035603,-0.10672503019161006,0.3790469639125451,1.0061870375607391,1.056779948293233,20.249275648918896,0.1600003242492658,-0.6384654526953373,-0.2819999217987057,-1.0781115691685574,0.514111725571146,-0.6800557454836316,0.11605590188622017,0.2272787379854373,37.50000000000028,-3.97889947411894,0.398055823684926,2,-0.1700000762939453,0.7599999904632568,1.4275000095367432,1.0,-0.5199999809265137,3,-0.09961189896850808,-1.4999850989133905,7.800000190734862,1.1666706403134586,7.75,-1.0869586850878135,7.869999885559082,-0.09961189896850808
4478,2010-02-26,7.739999771118164,7.860000133514403,7.699999809265138,7.710000038146973,18903400.0,0.0012936289805955958,-5.399988555952015,0.7499940395298381,38.4236426588243,30.450551898778613,-0.08314071700412384,0.3076362740995453,0.9783633660079065,1.0211618806377754,21.392268535204288,0.1600003242492658,-0.6222952801072079,-0.22300014495849574,-0.9535687653933405,0.507568475476349,-0.5882844551759181,0.14228416525892662,0.17124226395045206,34.48273027127095,-9.374867995188637,0.3652843102174223,2,-0.17999982833862305,0.5750000476837158,1.5200002193450928,1.075000286102295,-0.5999999046325675,4,-0.09431518912446535,1.7500059604701397,7.730000019073486,-1.4999850989133905,7.800000190734862,1.1666706403134586,7.75,-0.09431518912446535
4479,2010-03-01,7.769999980926514,7.8400001525878915,7.71999979019165,7.78000020980835,19325900.0,0.003875996213888122,-1.1818126647246658,-0.33334392980894556,40.50001132487985,33.894997283651605,-0.05986470316782633,0.22124698050393476,0.932777026524807,0.9637013418977034,22.440515912554716,0.12000036239624112,-0.6345309523359468,-0.14999992847442645,-0.8134200331151451,0.5134201761662922,-0.4817099807947862,0.18171012384593332,0.09796753547121284,59.09088938691828,11.884079369391529,0.33171005232035955,3,-0.07000017166137695,0.44499993324279785,1.507500171661377,1.0450000762939453,-0.6199998855590811,0,-0.07464606501027227,-5.399988555952015,7.739999771118164,1.7500059604701397,7.730000019073486,-1.4999850989133905,7.800000190734862,-0.07464606501027227
4480,2010-03-02,7.820000171661378,7.829999923706055,7.639999866485597,7.639999866485597,20927000.0,0.0064350309984044785,-1.1111081676768435,-17.999618539004388,39.59392853399745,35.66535423228396,-0.05094791980029978,0.13069220750230048,0.8700293916982451,0.8889672047191199,22.35106636970864,0.1900000572204581,-0.54538259725578,-0.0699997425079335,-0.6911361210871947,0.5511366360713277,-0.38056793179756365,0.24056844678169664,-0.6300001144409189,81.81822122616424,33.52035697975818,0.3105681892896304,3,-0.05000019073486506,0.37499976158142,1.4774997234344474,1.0199997425079337,-0.8400001525878915,1,-0.07289004592697856,-1.1818126647246658,7.769999980926514,-5.399988555952015,7.739999771118164,1.7500059604701397,7.730000019073486,-0.07289004592697856
4481,2010-03-03,7.9000000953674325,8.029999732971191,7.789999961853027,7.8499999046325675,19317700.0,0.01023016904730567,-1.8235254518731276,0.2777783664646392,40.20100960071963,37.07255179345185,-0.12005810859863075,0.011924314476472908,0.7805278365490862,0.7812539996145693,21.981732168739363,0.23999977111816406,-0.43662071187698004,0.03500015735626327,-0.5380984807583191,0.6080987954708457,-0.2515491617010275,0.321549476413554,-0.6972000408172621,66.66674817732006,19.50076812833555,0.28654931905729114,3,-0.08000016212463468,0.2699997425079337,1.3974997997283927,1.0099997520446768,-0.9300003051757821,2,-0.08607598695784002,-1.1111081676768435,7.820000171661378,-1.1818126647246658,7.769999980926514,-5.399988555952015,7.739999771118164,-0.08607598695784002
4482,2010-03-04,7.920000076293945,8.029999732971191,7.809999942779541,7.889999866485597,33014800.0,0.002531643124693117,-1.3157865677522655,0.6000019073413178,68.90757413715525,41.684076794283634,-0.13374279048044535,-0.04503863562658239,0.7446151445770433,0.7317789645334294,21.592438688618056,0.2199997901916504,-0.3216890914703683,0.07700011730194056,-0.44783971691046887,0.60183995151435,-0.18541979980426326,0.3394200344081453,-0.684112034606934,71.79495017049985,18.833736255493932,0.26241991710620466,3,-0.08500027656555176,0.21499991416931152,1.3650000095367432,0.9899997711181641,-0.9800000190734863,3,-0.08712121850677246,-1.8235254518731276,7.9000000953674325,-1.1111081676768435,7.820000171661378,-1.1818126647246658,7.769999980926514,-0.08712121850677246
4483,2010-03-05,7.889999866485597,7.980000019073486,7.8499999046325675,7.980000019073486,26906300.0,-0.0037879052423427373,1.8888865341415024,-2.9999841055392786,71.9298179570128,45.611238517317794,-0.08089622979268452,-0.03992549754205044,0.7602825972889695,0.7311917485195609,20.867439557039418,0.13000011444091886,-0.25489576999202423,0.06149992942810112,-0.43962612683044977,0.5626259856866511,-0.18906309870117344,0.31206295755737656,-0.622347357147218,64.10258604774012,5.709702976125229,0.25056302812927506,3,-0.05500006675720304,0.20000004768371493,1.377500057220458,1.0199999809265128,-0.9899997711181641,4,-0.08618502406154194,-1.3157865677522655,7.920000076293945,-1.8235254518731276,7.9000000953674325,-1.1111081676768435,7.820000171661378,-0.08618502406154194
4484,2010-03-08,7.9000000953674325,7.949999809265138,7.820000171661378,7.920000076293945,20604100.0,0.0012674561534928852,2.250013411137729,0.22222163353536298,71.68141555577041,49.69987056578397,-0.09632277172886283,-0.07835840937152394,0.7367374334658399,0.694982187590834,19.84326463653861,0.12999963760375977,-0.20356626805657818,0.08700015544891482,-0.38262897875041,0.5566292896482397,-0.1478144116507485,0.32181472254857724,-0.6018536970837411,66.66674817732006,3.019912464557521,0.2348145670996625,3,-0.06500029563903897,0.10999989509582431,1.3249998092651358,1.0099997520446768,-0.740000247955324,0,-0.09620255945661327,1.8888865341415024,7.889999866485597,-1.3157865677522655,7.920000076293945,-1.8235254518731276,7.9000000953674325,-0.09620255945661327
4485,2010-03-09,7.739999771118164,7.920000076293945,7.699999809265138,7.8400001525878915,24442200.0,-0.02025320535668007,-1.4444432670707557,5.000023841880914,49.47367258680437,51.081717688346004,0.06940893330623243,0.052017822085732135,0.8804095953755962,0.828534739021153,19.13037135149063,0.2200002670288077,-0.1453188779701593,-0.05250017642974836,-0.4952131011250831,0.3902127482655855,-0.2738566387774153,0.16885628591791857,-0.4125792394469725,12.121203363869949,-51.59434145240688,0.22135646234766695,3,0.09500002861022949,0.2700002193450928,1.4650001525878906,1.1700000762939453,-0.5999999046325675,1,-0.07622735054234975,2.250013411137729,7.9000000953674325,1.8888865341415024,7.889999866485597,-1.3157865677522655,7.920000076293945,-0.07622735054234975
4486,2010-03-10,7.6500000953674325,7.760000228881836,7.639999866485597,7.699999809265138,16192000.0,-0.011627865427924933,-2.4285733748407456,0.49999523164660337,43.00001001357557,51.52345359652662,0.1518635568124287,0.10154366563123496,0.9517314935861689,0.8893787239688828,18.455147478101715,0.12000036239623935,-0.1253746803801512,-0.11349987983703524,-0.5090156203286389,0.2820158606545675,-0.31125775008283707,0.08425799040876658,-0.29447639564424133,2.5641621295799366,-56.384708396573586,0.1977578702458015,3,0.18499970436096103,0.18499970436096014,1.3649997711181632,1.2599997520446768,-0.309999942779541,2,-0.08758170822764755,-1.4444432670707557,7.739999771118164,2.250013411137729,7.9000000953674325,1.8888865341415024,7.889999866485597,-0.08758170822764755
4487,2010-03-11,7.860000133514403,7.860000133514403,7.679999828338622,7.800000190734862,15693500.0,0.027450985036475917,5.000015894587098,-1.2000057220786404,57.657656883634615,53.66056628817221,-0.04219383118544773,-0.15001391070610293,0.7257535745573938,0.6505094553247952,18.463511420622652,0.21000003814697088,-0.08413447695923093,0.11800014972686679,-0.19519068889471125,0.43119098834844394,-0.03859526958392223,0.2745955690376558,-0.4774973924612924,64.70593185158555,6.676658303578037,0.1565954193107886,3,-0.025000333786009854,-0.05500006675720126,1.0674996376037607,1.049999713897706,-0.5100002288818359,3,-0.11323159391917359,-2.4285733748407456,7.6500000953674325,-1.4444432670707557,7.739999771118164,2.250013411137729,7.9000000953674325,-0.11323159391917359
4488,2010-03-12,7.78000020980835,7.960000038146973,7.760000228881836,7.889999866485597,14576900.0,-0.01017810716884604,-1.6666709052299633,-1.8333293596865736,45.544573620537,54.22107320991189,0.04925672931354974,-0.04806295561732554,0.7888389685769432,0.702159237429834,16.3935692454746,0.19999980926513672,-0.05244325843164965,0.02250020503997785,-0.2635160920616162,0.308516502141571,-0.12050794351081873,0.16550835359077443,-0.37159758907851526,43.750083818986596,-9.58287958245596,0.14300814855079666,3,0.054999589920043945,0.02499985694885254,1.0974996089935303,1.1299996376037598,-0.4500002861022949,4,-0.10796916837211534,5.000015894587098,7.860000133514403,-2.4285733748407456,7.6500000953674325,-1.4444432670707557,7.739999771118164,-0.10796916837211534
4489,2010-03-15,6.800000190734862,6.980000019073486,6.309999942779541,6.4099998474121085,243874000.0,-0.12596400933742757,-1.2711861119193164,-3.545468732389453,24.598946980831585,52.554964148449024,0.9802792182556495,0.9333212974657696,1.7327732933199238,1.6455872552874178,15.148461793263257,1.4700002670288086,-0.04612502576701161,-0.9279998302459722,-1.420666012062866,-0.4353336484290775,-1.1743329211544191,-0.6816667393375253,1.229999542236329,29.69698300812554,-21.745649118189913,0.24633309090844718,3,0.3699996471405038,0.5649998188018808,2.0274996757507333,2.109999656677247,0.42999982833862394,0,0.014705867915830728,-1.6666709052299633,7.78000020980835,5.000015894587098,7.860000133514403,-2.4285733748407456,7.6500000953674325,0.014705867915830728
4490,2010-03-16,7.0900001525878915,7.179999828338622,6.8400001525878915,6.920000076293945,134719500.0,0.042647052017463105,-1.0606045718579318,0.4358972477961607,33.17535941307921,51.774336349822306,0.6435111059074234,0.6515224562464708,1.4109457677449582,1.3457181105747145,13.47684105165513,0.37999963760375977,-0.033644008450024465,-0.6219998836517329,-1.1752143320871307,-0.06878543521633596,-0.8986071078694318,-0.34539265943403397,0.9055995845794671,47.27273725609425,-3.0356896465612877,0.2766072242176985,3,0.0799996852874747,0.27499985694885165,1.6749999523162833,1.8199996948242179,0.11999988555908114,1,0.009873017393189576,-1.2711861119193164,6.800000190734862,-1.6666709052299633,7.78000020980835,5.000015894587098,7.860000133514403,0.009873017393189576
4491,2010-03-17,6.949999809265138,7.190000057220459,6.889999866485597,7.170000076293945,62405600.0,-0.01974616929615336,1.3076917433884685,-1.2941186370317062,32.110093348495894,47.6857273733046,0.7091578850916971,0.7678856867069443,1.5165131291181426,1.4806831500357296,13.340601812229988,0.3000001907348624,-0.03391577258601863,-0.7220002174377429,-1.3710351133779595,-0.07296532149752721,-1.0465176654078503,-0.3974827694676355,1.0118879320144645,38.78786845421834,-12.597907965202438,0.32451744797010784,3,0.19500017166137606,0.41500020027160556,1.7975003719329825,1.9750003814697257,0.26000022888183505,2,0.02733813847982658,-1.0606045718579318,7.0900001525878915,-1.2711861119193164,6.800000190734862,-1.6666709052299633,7.78000020980835,0.02733813847982658
4492,2010-03-18,7.070000171661378,7.0900001525878915,6.800000190734862,7.010000228881836,79551500.0,0.017266239667556027,4.800004768376062,-0.2727266816075513,35.37119667938303,43.62365834245686,0.5094827908161061,0.6231270943194751,1.3617971369465272,1.353579744130653,13.617130099586541,0.2899999618530291,-0.03552302826966347,-0.5659998655319205,-1.2653950572713901,0.13339532620755,-0.9156974614016553,-0.2163022696621857,0.8588498136482228,46.060617270000556,-7.154980375793819,0.34969759586973526,3,0.064999818801879,0.2949998378753653,1.6549999713897696,1.8550000190734854,-0.010000228881836826,3,0.038189529613981144,1.3076917433884685,6.949999809265138,-1.0606045718579318,7.0900001525878915,-1.2711861119193164,6.800000190734862,0.038189529613981144
4493,2010-03-19,7.130000114440918,7.239999771118164,7.039999961853027,7.130000114440918,41529300.0,0.00848655464253567,-1.2222163353537066,0.0,36.206906119647016,39.68204618288758,0.36916085729016146,0.5470708664366644,1.263194461043767,1.2808456998819047,13.5947443275089,0.19999980926513672,-0.04592673942616177,-0.4779999256134033,-1.2122621311032304,0.2562622798764238,-0.8451310283583169,-0.11086882286848976,0.7664728700180818,88.1720777439548,34.22494865396891,0.3671311027449136,3,0.004999876022338867,0.03999972343444824,1.5550000667572021,1.7950000762939453,-0.030000209808350498,4,0.030855510050563417,4.800004768376062,7.070000171661378,1.3076917433884685,6.949999809265138,-1.0606045718579318,7.0900001525878915,0.030855510050563417
4494,2010-03-22,6.949999809265138,7.170000076293945,6.940000057220459,7.170000076293945,32783900.0,-0.025245484191677936,1.0909067264301846,-100.0,32.24489954797804,37.76773806746243,0.4472669708675392,0.6899892262900886,1.4039611537293615,1.4514067288604364,14.35852136679543,0.23000001907348633,-0.11934692375740052,-0.6120002269744864,-1.3910576957156122,0.16705724176664027,-1.0015289613450493,-0.22247149260392352,0.9147437143602728,34.09085490481705,-15.656161274055059,0.38952873437056335,3,0.18500018119811923,0.2200000286102286,1.4000000953674308,1.640000104904174,0.039999961853026456,0,0.05467627695965316,-1.2222163353537066,7.130000114440918,4.800004768376062,7.070000171661378,1.3076917433884685,6.949999809265138,0.05467627695965316
4495,2010-03-23,7.019999980926514,7.079999923706055,6.809999942779541,6.96999979019165,53540600.0,0.01007196742193539,2.17646893828047,-0.22727331839245477,31.967221764710658,36.54187270647745,0.29546566212276826,0.5928931069013643,1.2976332834074409,1.3738752201520796,15.245448716736016,0.26999998092651367,-0.19896554509507958,-0.5055000543594357,-1.3152687198695308,0.3042686111506594,-0.9103843871144832,-0.10061572160438814,0.813648671081979,50.0000000000001,2.2943548374143035,0.40488433275504754,3,0.11500000953674316,0.14999985694885254,1.1724998950958252,1.5,-0.059999942779541016,1,0.02991453542985001,1.0909067264301846,6.949999809265138,-1.2222163353537066,7.130000114440918,4.800004768376062,7.070000171661378,0.02991453542985001
4496,2010-03-24,7.039999961853027,7.079999923706055,6.940000057220459,6.960000038146973,17266600.0,0.0028490001397227793,-1.3333333333333333,1.5999923706345724,31.967221764710686,33.687379915485906,0.20097187505064706,0.5407615893501649,1.2385323622566595,1.3503755286513979,16.18030672275605,0.1399998664855957,-0.28573577008314377,-0.44750006198883074,-1.2741833659356967,0.3791832419580352,-0.8608417139622633,-0.03415841001539821,0.7631757159708865,54.54545454545464,9.47852497926845,0.4133416519734329,3,0.09500002861022949,0.12999987602233887,1.1075000762939453,1.4500000476837158,-0.15999984741210938,2,0.024147738240782424,2.17646893828047,7.019999980926514,1.0909067264301846,6.949999809265138,-1.2222163353537066,7.130000114440918,0.024147738240782424
4497,2010-03-25,6.960000038146973,7.119999885559082,6.699999809265138,7.0999999046325675,86609400.0,-0.01136362558800319,3.6666719648623562,-1.749999999999989,31.32531366390576,32.10746214252688,0.15631980524462552,0.5903867144760699,1.2754388875680505,1.4230219145358944,16.984683679024343,0.4200000762939444,-0.3384008465212034,-0.4889999866485599,-1.3395082053106488,0.361508232013529,-0.9142540959796044,-0.06374587731751546,0.8133121249760533,48.14819393498404,5.262395895402328,0.42525410933104435,3,-0.18500018119812012,0.20999979972839355,1.1875,1.5299999713897705,-0.09999990463256925,3,0.03591954003301412,-1.3333333333333333,7.039999961853027,2.17646893828047,7.019999980926514,1.0909067264301846,6.949999809265138,0.03591954003301412
4498,2010-03-26,7.010000228881836,7.03000020980835,6.9099998474121085,6.949999809265138,24877500.0,0.007183935411037012,1.3999980926586608,-0.4285748345543746,32.41107792099845,32.9754766914343,-0.016082545753292266,0.5089887959158652,1.1817154566551906,1.3692373819218453,18.26035294695402,0.12000036239624112,-0.38058744233705966,-0.40249981880188024,-1.2630229270790245,0.45802328947526405,-0.8327613729404524,0.027761735336691906,0.7340456898343204,65.95749861514388,25.002499921834698,0.4302615541385723,3,-0.04000043869018555,0.15999960899353027,1.1374998092651367,1.4799997806549072,-0.3300004005432138,4,0.00713262657135183,3.6666719648623562,6.960000038146973,-1.3333333333333333,7.039999961853027,2.17646893828047,7.019999980926514,0.00713262657135183
4499,2010-03-29,7.190000057220459,7.199999809265138,6.96999979019165,7.039999961853027,35298200.0,0.025677578097217157,1.7058889527789676,2.4999841055392564,39.21569470761381,33.64662505749371,-0.15080148974289642,0.2986192663414009,0.9475768521020527,1.1850244367170912,19.366247671749804,0.23000001907348722,-0.45989660051994985,-0.19349999427795428,-1.0423078446233252,0.6553078560674166,-0.6179039194506402,0.2309039308947316,0.5253649419769655,98.00004959106428,51.191962921720034,0.4244039251726855,3,-0.2200002670288086,-0.020000219345092773,0.9574999809265137,1.2999999523162842,-0.42999982833862305,0,-0.012517406379922047,1.3999980926586608,7.010000228881836,3.6666719648623562,6.960000038146973,-1.3333333333333333,7.039999961853027,-0.012517406379922047
4500,2010-03-30,7.25,7.269999980926514,7.010000228881836,7.070000171661378,50869800.0,0.008344915480116954,1.3636363636363635,1.199998092652574,42.06349311471995,34.752558364851936,-0.20754415468282517,0.20419606354505682,0.8355981446272747,1.1246302783997102,20.17637600190727,0.25999975204467773,-0.5232209886471795,-0.1050000429153446,-0.9300423118677053,0.7200422260370161,-0.5175211773915249,0.30752109156083574,0.4372576980690672,96.49123247310261,42.26541547867669,0.41252113447618044,3,-0.2650001049041748,-0.08000016212463379,0.8975000381469727,1.2400000095367432,-0.6599998474121085,1,-0.0358621005354256,1.7058889527789676,7.190000057220459,1.3999980926586608,7.010000228881836,3.6666719648623562,6.960000038146973,-0.0358621005354256
4501,2010-03-31,7.21999979019165,7.260000228881836,7.1599998474121085,7.21999979019165,22734600.0,-0.004137959973565475,1.4999821188026972,0.0,36.32478545394673,34.85851267313679,-0.15110729099721176,0.1904023288832759,0.8060741036720973,1.1530997851362912,21.818354738208228,0.10000038146972745,-0.4619020947648309,-0.10100023746490461,-0.8865781382838236,0.6845776633540144,-0.49378918787436454,0.29178871294455533,0.43971275277162647,91.22803935494825,36.74460095555136,0.39278895040945966,3,-0.2349998950958252,-0.04999995231628418,0.9275002479553223,1.2700002193450928,-0.8399996757507324,2,-0.036011047036024424,1.3636363636363635,7.25,1.7058889527789676,7.190000057220459,1.3999980926586608,7.010000228881836,-0.036011047036024424
4502,2010-04-01,7.230000019073486,7.320000171661378,7.1500000953674325,7.289999961853027,27778700.0,0.001385073292581085,1.8333260483431526,-100.0,37.885465886418714,35.0450193138892,-0.15201025970344428,0.1328709224849618,0.7399518864767938,1.1416114640258748,23.463095846076815,0.1700000762939453,-0.4339981131970214,-0.05650000572204572,-0.7902079601071499,0.6772079486630576,-0.42335398291459736,0.3103539714705059,0.40271827188611553,78.04876063142481,21.29025097996835,0.36685397719255175,4,-0.2200000286102286,-0.06000018119812012,0.7949999570846558,1.2599999904632568,-0.6300001144409189,3,-0.048409391937653146,1.4999821188026972,7.21999979019165,1.3636363636363635,7.25,1.7058889527789676,7.190000057220459,-0.048409391937653146
4503,2010-04-05,7.210000038146973,7.239999771118164,7.1500000953674325,7.239999771118164,14938700.0,-0.0027662490835064224,5.000031789426777,0.49999602635322543,65.64883273298025,38.756567445556115,-0.13350877086360047,0.10468207448006517,0.711466973039732,1.1595129362062053,25.196720807156435,0.08999967575073153,-0.38962051165386136,-0.04249999523162806,-0.7192686600170219,0.6342686695537658,-0.380884327624325,0.2958843371610689,0.39626388584902816,68.57142467888441,8.04323934842823,0.3383843323926967,4,-0.20000004768371493,-0.040000200271606445,0.8149999380111694,1.2799999713897705,-0.630000114440918,0,-0.04854367583644592,1.8333260483431526,7.230000019073486,1.4999821188026972,7.21999979019165,1.3636363636363635,7.25,-0.04854367583644592
4504,2010-04-06,7.139999866485597,7.21999979019165,7.0900001525878915,7.1500000953674325,26673400.0,-0.00970876162150014,-1.3636371517993995,0.33334392980894556,52.293561526559145,41.01504964131705,-0.03768585063745,0.12103089875698458,0.7376167668074869,1.2233137949383943,26.961123811882604,0.12999963760375888,-0.3605410133867428,-0.07450015544891286,-0.6797569711715044,0.5307566602736786,-0.37712856331020816,0.22812825241238244,0.4403387778860752,41.93537470947554,-19.43222204478188,0.3026284078612955,4,-0.12999987602233887,0.02999997138976962,0.7975000143051139,1.3500001430511466,-0.3299999237060556,1,-0.06442577685556627,5.000031789426777,7.210000038146973,1.8333260483431526,7.230000019073486,1.4999821188026972,7.21999979019165,-0.06442577685556627
4505,2010-04-07,7.1500000953674325,7.1599998474121085,7.050000190734862,7.110000133514403,20169400.0,0.0014005923065596448,2.6666878596179995,-3.999904634751274,60.41666563186542,44.176098959889806,-0.03051530788088641,0.0680521023240841,0.6826558771752786,1.2077481526610034,28.40314338712252,0.1099996566772461,-0.3364542877422947,-0.03499994277953977,-0.5876396150347967,0.5176397294757171,-0.3113197789071682,0.24131989334808868,0.40493177497239685,37.0370043321546,-26.06371851350564,0.27631983612762834,4,-0.1400001049041748,0.019999742507933682,0.8074997663497916,1.3399999141693106,-0.30000019073486506,2,-0.05454543514457877,-1.3636371517993995,7.139999866485597,5.000031789426777,7.210000038146973,1.8333260483431526,7.230000019073486,-0.05454543514457877
4506,2010-04-08,6.980000019073486,7.130000114440918,6.96999979019165,7.0900001525878915,32157900.0,-0.02377623412957597,-1.4615322542190727,-2.750005960470062,45.54455211824032,45.756014343704756,0.1453654637959758,0.19529678071854573,0.8041481431169659,1.3693813913554767,29.775998644824902,0.18000030517578214,-0.28697257626261585,-0.17150001525878888,-0.6853206545377253,0.3423206240201475,-0.4284103348982571,0.08541030438067931,0.550033212715137,2.857205137846653,-59.82133910985976,0.25691031963946814,4,0.13499999046325684,0.18999981880187988,1.0024999380111694,1.5099999904632568,-0.15000009536743164,3,-0.055873906220613834,2.6666878596179995,7.1500000953674325,-1.3636371517993995,7.139999866485597,5.000031789426777,7.210000038146973,-0.055873906220613834
4507,2010-04-09,6.96999979019165,7.019999980926514,6.889999866485597,6.989999771118164,39580000.0,-0.0014326975436259604,2.249986589022049,0.18181778773836263,41.66666252746155,46.78441263331176,0.1753759865444975,0.1425081670178452,0.7677480058079986,1.3739054567915616,31.752460489108365,0.13000011444091708,-0.23991727717815792,-0.13700022697448766,-0.5331448714600047,0.25914441751102935,-0.33507254921724616,0.06107209526827084,0.5356327758167909,22.8571272869455,-35.08488630090332,0.19807232224275856,4,0.13500022888183683,0.20000004768371582,1.0250000953674316,1.5200002193450928,-0.15999984741210938,4,-0.08464844957111672,-1.4615322542190727,6.980000019073486,2.6666878596179995,7.1500000953674325,-1.3636371517993995,7.139999866485597,-0.08464844957111672
4508,2010-04-12,6.940000057220459,7.059999942779541,6.940000057220459,6.980000019073486,19881800.0,-0.004304122507063468,-5.0,2.0,49.38273203841767,47.91408344784553,0.2172479122245683,0.11209785730452815,0.7568120626956594,1.397081273475166,34.2023402136373,0.11999988555908203,-0.19302167178754104,-0.12499995231628436,-0.36999188191148136,0.11999197727891264,-0.2474959171138833,-0.0025039875186854132,0.5417198563234047,15.15157645290848,-43.915189861861535,0.12249596479759856,4,0.16499996185302823,0.2049999237060547,1.0449998378753662,1.5499999523162842,-0.25,0,-0.04899137604965165,2.249986589022049,6.96999979019165,-1.4615322542190727,6.980000019073486,2.6666878596179995,7.1500000953674325,-0.04899137604965165
4509,2010-04-13,6.9000000953674325,6.980000019073486,6.8400001525878915,6.949999809265138,58391800.0,-0.005763683216603144,1.5454490283371225,1.2499940395298381,42.307706415288166,47.94121825901977,0.23667414350046023,0.16861886296551898,0.7574689582685812,1.4280393874484814,33.401462044403125,0.13999986648559481,-0.13558172335593444,-0.16999990940093923,-0.39552854457976583,0.05552872577788737,-0.282764226990353,-0.05723559181152549,0.5582854187611446,18.750000000000107,-39.75083061239247,0.11276431758941348,4,0.18000006675720215,0.2349998950958243,1.06249976158142,1.5899999141693106,-0.20000028610229492,1,-0.04637683583167218,-5.0,6.940000057220459,2.249986589022049,6.96999979019165,-1.4615322542190727,6.980000019073486,-0.04637683583167218
4510,2010-04-14,7.1599998474121085,7.21999979019165,6.920000076293945,6.920000076293945,44924100.0,0.03768112296393111,-1.5,-4.800022888314544,55.882344691402324,50.11428039651484,-0.04183399116385189,-0.09050820360081602,0.4671061556401037,1.1621742596504498,32.85173877375202,0.31999969482421786,-0.0749964881659988,0.08649985790252579,-0.14248187108866794,0.3154815868937195,-0.027991006593071077,0.20099072239812266,0.27531995528948805,84.2105263157892,24.1679942760465,0.11449086449559702,4,-0.07999968528747381,-0.02499985694885165,0.7625000476837167,1.3300001621246347,-0.819999694824217,2,-0.0488826692865183,1.5454490283371225,6.9000000953674325,-5.0,6.940000057220459,2.249986589022049,6.96999979019165,-0.0488826692865183
4511,2010-04-15,7.139999866485597,7.199999809265138,7.0900001525878915,7.119999885559082,23632000.0,-0.0027932934850187774,-1.7500104308850173,0.08333333333333734,59.37498603016897,52.502004856931535,-0.038415155726883476,-0.05854572638439581,0.45652943730792916,1.1742169634377104,32.30687915024431,0.1099996566772461,-0.047380341211729515,0.0569998741149913,-0.16609790526778756,0.28009765349777016,-0.054549015576397686,0.1685487638063803,0.2728135390175588,78.94736842105281,16.681494879581763,0.11154888969138928,4,-0.09999990463256925,-0.004999876022339755,0.7825000286102286,1.3500001430511466,-0.9000000953674325,3,-0.040616241915389706,-1.5,7.1599998474121085,1.5454490283371225,6.9000000953674325,-5.0,6.940000057220459,-0.040616241915389706
4512,2010-04-16,7.3400001525878915,7.539999961853027,7.230000019073486,7.519999980926514,91248400.0,0.028011245075938218,1.8181839856255133,-8.999999999999556,64.86485325451932,52.41489602599143,-0.24716281546605057,-0.25010412108030966,0.2289355630581662,0.9702156998966922,31.090185361044643,0.40000009536743075,-0.028143280890177813,0.24350016117096018,-0.0072482044382242705,0.49424852678014464,0.1181259783663684,0.36887434397555197,-1.0300002098083505,71.42859089131798,9.231890818621935,0.12537418280459203,4,-0.15000009536743253,-0.20500016212463468,0.49499964714050204,1.1499998569488517,-1.0900001525878915,4,-0.06948231856671339,-1.7500104308850173,7.139999866485597,-1.5,7.1599998474121085,1.5454490283371225,6.9000000953674325,-0.06948231856671339
4513,2010-04-19,7.3499999046325675,7.440000057220459,7.239999771118164,7.329999923706055,33688000.0,0.0013623640104625245,1.0,-0.11111111111110672,58.51062534621403,53.105680894841974,-0.26285741531564355,-0.2558969345681872,0.19669230573760021,0.9581485557898217,30.34524950855113,0.20000028610229492,0.009318084004743099,0.24249992370605344,-0.03255987110914571,0.5175597185212526,0.10497002629845387,0.380029821113653,-1.015399961471557,72.85712728694553,14.56185540283608,0.13752989740759958,4,-0.1599998474121085,-0.21499991416931064,0.4700000286102304,1.1400001049041757,-1.25,0,-0.07346938351831467,1.8181839856255133,7.3400001525878915,-1.7500104308850173,7.139999866485597,-1.5,7.1599998474121085,-0.07346938351831467
4514,2010-04-20,7.329999923706055,7.449999809265138,7.300000190734862,7.429999828338622,19814900.0,-0.0027210858756484546,1.1428537368741913,-5.000000000000178,54.444437380194785,52.44209997798967,-0.238111593915459,-0.21709942162775775,0.1927906379446087,0.9748261616304141,29.361486689730665,0.1499996185302752,0.04115939000243163,0.20349993705749547,-0.07816985731834869,0.48516973143333963,0.06266503986957339,0.34433483424541755,-0.9712919801712037,66.12901985334946,12.14209044418368,0.140834897187922,4,-0.1399998664855957,-0.4049999713897705,0.49000000953674316,1.1600000858306885,-1.2899999618530273,1,-0.0873123974279677,1.0,7.3499999046325675,1.8181839856255133,7.3400001525878915,-1.7500104308850173,7.139999866485597,-0.0873123974279677
4515,2010-04-21,7.230000019073486,7.3499999046325675,7.1599998474121085,7.309999942779541,25477300.0,-0.013642551933616964,1.3750029802351074,0.8000000000000071,50.51547557365462,52.99442480636904,-0.1403272134502327,-0.10599457441130422,0.2691683748032805,1.064501598576534,28.265469095018442,0.19000005722045898,0.012430661257919695,0.09300003051757777,-0.1876082942810129,0.37360835531616843,-0.04730413188171756,0.2333041929168731,-0.8476662351722721,31.1110946278442,-17.41470391770125,0.1403041623992953,4,-0.039999961853027344,-0.1100001335144043,0.03749990463256836,0.8199999332427979,-1.0300002098083487,2,-0.07330569964179168,1.1428537368741913,7.329999923706055,1.0,7.3499999046325675,1.8181839856255133,7.3400001525878915,-0.07330569964179168
4516,2010-04-22,7.210000038146973,7.289999961853027,7.110000133514403,7.210000038146973,22778300.0,-0.0027662490835064224,1.250000000000011,-0.0,48.979592829731665,53.80697261773239,-0.09417414036429683,-0.07652929764975713,0.2622477172742821,1.0726786261884946,27.170631476510632,0.17999982833862394,0.009921874190020219,0.06450004577636737,-0.2140280034613209,0.3430280950140556,-0.07476397884247721,0.20376407039521194,-0.8045129306867222,23.255801059022644,-20.64593033815514,0.13926402461884432,4,-0.019999980926513672,-0.09000015258789062,0.05749988555908203,0.8399999141693115,-1.1599998474121103,3,-0.12066572551401511,1.3750029802351074,7.230000019073486,1.1428537368741913,7.329999923706055,1.0,7.3499999046325675,-0.12066572551401511
4517,2010-04-23,7.210000038146973,7.329999923706055,7.119999885559082,7.289999961853027,17120900.0,0.0,1.625002980235081,-100.0,50.0,53.875557946797095,-0.06319561528344764,-0.059911294534147785,0.2328377447776795,1.0629710502198044,25.531793120865864,0.21000003814697266,-0.00293498780131074,0.05200004577636719,-0.21361539662343265,0.317615488176167,-0.08080767542353318,0.18480776697626755,-0.7818226735988665,29.411764705882458,-10.899757540833154,0.13280772119990003,4,-0.019999980926513672,-0.09000015258789062,0.04499995708465576,0.8399999141693115,-1.2400002479553223,4,-0.13453540386916651,1.250000000000011,7.210000038146973,1.3750029802351074,7.230000019073486,1.1428537368741913,7.329999923706055,-0.13453540386916651
4518,2010-04-26,7.059999942779541,7.289999961853027,7.019999980926514,7.230000019073486,37314700.0,-0.020804451397198997,-1.1599998474121094,2.125002980235081,46.15384968074827,54.30290719851488,0.11802851115540047,0.09910803611420427,0.3775135843472457,1.2043685043142727,23.92950443976461,0.26999998092651367,0.011695046990120694,-0.10050003528594953,-0.3611449869987595,0.16014491642686046,-0.23082251114235408,0.029822440570455022,-0.6095861262853361,9.302320423608974,-29.531322394110703,0.13032247585640497,4,0.1700000762939453,0.059999942779541016,0.19000005722045898,0.9900000095367432,-0.9499998092651376,0,-0.114730871011968,1.625002980235081,7.210000038146973,1.250000000000011,7.210000038146973,1.3750029802351074,7.230000019073486,-0.114730871011968
4519,2010-04-27,7.0999999046325675,7.239999771118164,6.760000228881836,6.880000114440918,62895200.0,0.005665717022269368,-1.0869565217391304,-1.2941158321085116,47.663541822641385,53.389706879763665,0.12223647410054284,0.0548309884504814,0.33512342635543835,1.1547934677640308,23.2130045352762,0.4799995422363281,0.0340514418002309,-0.0560000658035289,-0.31760644323885945,0.20560631163180165,-0.18680325452119373,0.07480312291413593,-0.6277943652311864,57.6270953569774,17.799239702502263,0.13080318871766505,4,0.05000019073486417,0.01999998092651456,0.05250000953674405,0.9500000476837167,-1.0699996948242179,1,-0.14084507231437082,-1.1599998474121094,7.059999942779541,1.625002980235081,7.210000038146973,1.250000000000011,7.210000038146973,-0.14084507231437082
4520,2010-04-28,6.989999771118164,7.130000114440918,6.940000057220459,7.110000133514403,26427800.0,-0.015492976759426624,1.3749959021889762,-0.5454567128982388,50.49503735146637,52.40304591546338,0.2297464257043904,0.15215489049955888,0.44076111409534313,1.2520865916767931,22.729976644931583,0.19000005722045898,0.04855815634521399,-0.1530001878738405,-0.42070783047560845,0.11470745472792743,-0.2868540091747249,-0.019146366572956097,-0.4964383432677497,40.35081848723749,-3.9819958827544752,0.1338538213008841,4,0.16000032424926758,0.13000011444091797,0.16250014305114746,1.0600001811981201,-1.25,2,-0.1359084177928619,-1.0869565217391304,7.0999999046325675,-1.1599998474121094,7.059999942779541,1.625002980235081,7.210000038146973,-0.1359084177928619
4521,2010-04-29,6.960000038146973,7.070000171661378,6.949999809265138,6.989999771118164,19617300.0,-0.004291807432547645,-3.7999961853174566,0.24999701977676325,49.514574792888176,50.69745941972659,0.2587370112384262,0.1704146151374637,0.45499895949943525,1.2709919200108288,22.220845327186247,0.12000036239624023,0.0742290911987844,-0.1699999332427975,-0.44705211055602145,0.10705224407042646,-0.30852602189940903,-0.03147384458618596,-0.4455098396165065,35.08770462180937,-11.467516732976556,0.13852608865661198,4,0.14499998092651367,0.15999984741210938,0.19249987602233887,1.0899999141693115,-1.3699998855590811,3,-0.10919543458568393,1.3749959021889762,6.989999771118164,-1.0869565217391304,7.0999999046325675,-1.1599998474121094,7.059999942779541,-0.10919543458568393
4522,2010-04-30,6.880000114440918,7.050000190734862,6.869999885559082,6.980000019073486,12099100.0,-0.011494241848790776,-1.9999960263690004,3.333359824522364,47.222223448655846,49.44319254222013,0.2979573111478384,0.23489202156520683,0.5166928979440888,1.338521250357397,22.018435583992513,0.18000030517578036,0.0644268758042088,-0.23249986171722448,-0.5266444698365946,0.06164474640214568,-0.37957216577691,-0.08542755765753896,-0.344999720644001,22.641499248756176,-26.734127115462613,0.14707230405968524,4,0.22499990463256836,0.23999977111816406,0.27249979972839355,1.1699998378753662,-1.3600001335144043,4,-0.12063952178778459,-3.7999961853174566,6.960000038146973,1.3749959021889762,6.989999771118164,-1.0869565217391304,7.0999999046325675,-0.12063952178778459
4523,2010-05-03,6.860000133514403,6.920000076293945,6.829999923706055,6.9000000953674325,13524800.0,-0.002906973923522904,1.2500059604701619,0.4000000000000178,48.11320839593689,48.73972265508035,0.26947999341518436,0.23961145291262032,0.5210008513585311,1.346127085367839,21.848602745622635,0.09000015258789062,0.05097978072495657,-0.23499984741211044,-0.5458898775859993,0.07589018276177839,-0.39044486249905486,-0.07955483232516602,-0.30489974835636424,20.833333333333147,-31.07714782282709,0.15544501508694422,5,0.19499993324279874,0.28999996185302823,0.11249971389770597,1.1899998188018808,-1.4200000762939444,0,-0.12973765685144423,-1.9999960263690004,6.880000114440918,-3.7999961853174566,6.960000038146973,1.3749959021889762,6.989999771118164,-0.12973765685144423
4524,2010-05-04,6.679999828338622,6.8400001525878915,6.630000114440918,6.820000171661378,22087900.0,-0.026239111030974094,1.3333298012122108,3.5000119209402127,25.510203585134036,45.96135910080029,0.38842891175928074,0.40410121145714495,0.6770911538716753,1.5128800741004733,21.720166219193526,0.23000001907348544,0.006336061690785932,-0.39200015068054306,-0.7529112891197718,-0.03108901224131433,-0.5724557199001579,-0.21154458146092825,-0.10520145164668282,9.999942779540838,-36.26229642809432,0.18045556921961445,5,0.30000019073486417,0.4050002098083505,0.38999998569488614,1.370000123977662,-1.1099996566772452,1,-0.0853292978251442,1.2500059604701619,6.860000133514403,-1.9999960263690004,6.880000114440918,-3.7999961853174566,6.960000038146973,-0.0853292978251442
4525,2010-05-05,6.760000228881836,6.800000190734862,6.519999980926514,6.679999828338622,29374300.0,0.011976108173510358,2.499995529660729,-0.5714300311305772,31.7307943599357,44.044825937489634,0.2623352073390741,0.3092397958741886,0.5774859366928693,1.4199630661675577,21.58276468293947,0.2800002098083487,-0.030703631972149203,-0.29249975681304896,-0.6770363522729861,0.09203683864688816,-0.4847680545430171,-0.10023145908308084,0.7799997329711914,43.63639358645568,1.4462845532966995,0.19226829772996837,5,0.16499972343444824,0.26999974250793457,0.30999958515167236,1.2899997234344482,-0.9900002479553223,2,-0.10798816484570373,1.3333298012122108,6.679999828338622,1.2500059604701619,6.860000133514403,-1.9999960263690004,6.880000114440918,-0.10798816484570373
4526,2010-05-06,6.5900001525878915,6.880000114440918,6.380000114440918,6.809999942779541,39514300.0,-0.025147939428703858,1.777776747574423,-2.7499836088047123,12.871295542659311,39.919414331118446,0.37452478473093276,0.4727627647730932,0.7238896695583801,1.5720947337058808,21.352397079843126,0.5,-0.06967445428137609,-0.44299983978271396,-0.8791117818580885,-0.006887897707339441,-0.6610558108204012,-0.2249438687450267,0.9295998096466054,31.343285706558895,-6.853060964091036,0.21805597103768723,5,0.24499988555908114,0.36999988555908114,0.4874997138977042,1.4599997997283927,-0.7699999809265137,3,-0.12898336294209833,2.499995529660729,6.760000228881836,1.3333298012122108,6.679999828338622,1.2500059604701619,6.860000133514403,-0.12898336294209833
4527,2010-05-07,6.380000114440918,6.610000133514403,6.300000190734862,6.610000133514403,26148000.0,-0.03186646939067317,1.695651452798329,1.0454556291763932,9.917381101099295,35.89314004449078,0.5078094686651236,0.6706813502684099,0.9096233000116278,1.763622179986875,20.97353409580692,0.309999942779541,-0.10644892927619853,-0.6234998941421512,-1.1483466502892057,-0.09865313799509678,-0.8859232722156785,-0.361076516068624,1.094015853881836,12.903215882679703,-20.045055214124957,0.26242337807352734,5,0.3899998664855957,0.5399999618530273,0.6974997520446777,1.6699998378753662,-0.26999998092651456,4,-0.1238244432104143,1.777776747574423,6.5900001525878915,2.499995529660729,6.760000228881836,1.3333298012122108,6.679999828338622,-0.1238244432104143
4528,2010-05-10,6.5999999046325675,6.690000057220459,6.510000228881836,6.559999942779541,17787000.0,0.034482725116836255,-1.5714373297002724,-0.17391286319957389,24.113480453908238,33.27646655907598,0.2410451309227808,0.4468118505502625,0.667090826932994,1.5220900862532156,20.613309539675058,0.309999942779541,-0.1388486019368358,-0.3865000963211065,-0.941184386366106,0.16818419372389304,-0.6638422413436063,-0.10915795129860673,0.8035751170349128,51.7240954069065,22.023976350847644,0.27734214502249976,5,0.11500024795532315,0.32000017166137784,0.49000000953674405,1.4500000476837167,-0.5,0,-0.16363635444115643,1.695651452798329,6.380000114440918,1.777776747574423,6.5900001525878915,2.499995529660729,6.760000228881836,-0.16363635444115643
4529,2010-05-11,6.579999923706055,6.610000133514403,6.5,6.5900001525878915,15554500.0,-0.0030303001841673893,3.3999885559519796,-0.25000596047018964,25.563913548373648,30.50634169206568,0.20062379264898667,0.4654741195931136,0.6628940039407656,1.5213405752912248,19.98295060977301,0.11000013351440341,-0.17723648739358921,-0.3905000686645508,-0.9734318090669456,0.19243167173784403,-0.6819659388657486,-0.09903419846335293,0.7573606081054685,48.27582237977955,17.979466321010158,0.29146587020119746,5,0.10500025749206543,0.3400001525878906,0.5099999904632568,1.4700000286102295,-0.4699997901916513,1,-0.17325226135314498,-1.5714373297002724,6.5999999046325675,1.695651452798329,6.380000114440918,1.777776747574423,6.5900001525878915,-0.17325226135314498
4530,2010-05-12,6.809999942779541,6.860000133514403,6.559999942779541,6.610000133514403,33154800.0,0.03495441059882931,1.000000000000006,-19.999523173753797,37.01298761617096,29.117276450208216,-0.06436276731104318,0.2191441833894281,0.40925901338123793,1.2729952209595776,19.999996251546065,0.3000001907348624,-0.19738680424045274,-0.14300005435943586,-0.7229854971071585,0.4369853883882868,-0.43299277573329764,0.14699266701442593,0.4651189685673822,87.93100329839817,54.400025615777764,0.28999272137386145,5,-0.13499975204467862,0.1100001335144043,0.2799999713897705,1.0649998188018799,-0.48000001907348633,2,-0.18208513678959748,3.3999885559519796,6.579999923706055,-1.5714373297002724,6.5999999046325675,1.695651452798329,6.380000114440918,-0.18208513678959748
4531,2010-05-13,6.8499999046325675,6.949999809265138,6.8400001525878915,6.9000000953674325,14950200.0,0.005873709572558505,-2.142861035422423,-0.25000119209404015,38.60759359963973,28.16009535587309,-0.1358983269673617,0.16475106095001468,0.3430225499529884,1.215973646887929,19.86453823824046,0.1399998664855966,-0.2241770074219902,-0.08850009441375839,-0.6632778289518457,0.48627764012432895,-0.3758889616828016,0.19888877285528483,0.3666118834776322,84.61539025843099,48.474639599905466,0.28738886726904345,5,-0.22499990463256747,0.07000017166137784,0.24000000953674405,0.9249999523162851,-0.6700000762939453,3,-0.1576642246338812,1.000000000000006,6.809999942779541,3.3999885559519796,6.579999923706055,-1.5714373297002724,6.5999999046325675,-0.1576642246338812
4532,2010-05-14,6.829999923706055,6.929999828338622,6.78000020980835,6.820000171661378,26768300.0,-0.002919705285395313,-2.333336865473137,-0.1999942779759045,42.06896642442245,27.48851291459371,-0.13827817409219811,0.15239756618027656,0.3353679301443071,1.2154694832143065,21.196716255101876,0.14999961853027255,-0.24966680835553845,-0.0830000638961792,-0.6272174625920126,0.4612173347996542,-0.3551087632440959,0.1891086354517375,0.33161516856162443,73.33334746184757,32.401567097941225,0.2721086993479165,5,-0.2049999237060547,0.09000015258789062,0.3125,0.9249999523162842,-0.809999942779541,4,-0.14787697852515302,-2.142861035422423,6.8499999046325675,1.000000000000006,6.809999942779541,3.3999885559519796,6.579999923706055,-0.14787697852515302
4533,2010-05-17,6.809999942779541,6.829999923706055,6.539999961853027,6.820000171661378,27548500.0,-0.002928254926782059,18.33350287694313,-1.0000476848983704,39.860143357893236,29.082950667122507,-0.14093769863489491,0.13688604639558655,0.327877875246811,1.2157585540393754,22.854686455066286,0.28999996185302734,-0.27456593238642224,-0.07600004673004168,-0.5811065648895699,0.42910647142948655,-0.32855330580980535,0.176553212349722,0.299918255396169,68.88890537215553,28.826851935304802,0.25255325907976395,5,-0.18499994277954102,0.1100001335144043,0.32749998569488525,0.9199998378753662,-0.7699999809265137,0,-0.10278998753991597,-2.333336865473137,6.829999923706055,-2.142861035422423,6.8499999046325675,1.000000000000006,6.809999942779541,-0.10278998753991597
4534,2010-05-18,6.690000057220459,6.9099998474121085,6.6500000953674325,6.9099998474121085,18346300.0,-0.017621128717675627,1.3636363636363666,21.99947549112899,39.58334368136151,29.95545614728093,-0.021646459483840808,0.21763879988002977,0.4181041442498863,1.3156286371621775,24.50279558129933,0.25999975204467596,-0.29549339480071524,-0.1639999389648441,-0.6302684103529179,0.3022685324232297,-0.39713417465888146,0.06913429672919325,0.37132306050880004,36.585402729835515,-3.29801590168519,0.23313423569403696,5,-0.06500005722045898,0.23000001907348633,0.434999942779541,1.0049998760223398,-0.7300000190734863,1,-0.08819135239783882,18.33350287694313,6.809999942779541,-2.333336865473137,6.829999923706055,-2.142861035422423,6.8499999046325675,-0.08819135239783882
4535,2010-05-19,6.699999809265138,6.730000019073486,6.570000171661378,6.679999828338622,18865100.0,0.0014947312345514607,2.9999761582614384,-0.09090909090909935,40.84506285519331,33.063652515340266,-0.045876753078599286,0.1748621706885265,0.3829911839949105,1.2850335339652625,25.819686061314727,0.1599998474121085,-0.31799117611084604,-0.12750017642974765,-0.5630216169412874,0.3080212640817921,-0.3452608966855175,0.09026054382602222,0.31564393284445735,39.02436755087054,-1.405131059257812,0.21776072025576995,5,-0.0749998092651376,0.2200002670288077,0.4075002670288077,0.9500000476837149,-0.5899996757507342,2,-0.08805965560399709,1.3636363636363666,6.690000057220459,18.33350287694313,6.809999942779541,-2.333336865473137,6.829999923706055,-0.08805965560399709
4536,2010-05-20,6.3400001525878915,6.579999923706055,6.329999923706055,6.579999923706055,20074400.0,-0.0537312935709966,1.0833353201567206,-11.99999999999889,34.117646398841245,35.752570881756036,0.3072406899952691,0.4915434143674764,0.7160780274928955,1.6216563455509059,27.258900595211305,0.3699998855590829,-0.30975734259306265,-0.4439998388290398,-0.892266606572444,0.004266928914364421,-0.6681332227007415,-0.21986645495733814,0.6327049764392196,1.6667050785551112,-39.31865705111623,0.22413338387170192,5,0.2999997138977042,0.5799999237060538,0.7674999237060538,1.2299997806549063,-0.2899999618530291,3,-0.0015773231295199697,2.9999761582614384,6.699999809265138,1.3636363636363666,6.690000057220459,18.33350287694313,6.809999942779541,-0.0015773231295199697
4537,2010-05-21,6.239999771118164,6.4099998474121085,6.1500000953674325,6.300000190734862,29046600.0,-0.015772930451572464,-1.1666666666666679,0.25000198682338454,32.58426153604235,36.693768779770934,0.4305729217554113,0.5429870185978452,0.7806787340458232,1.6977804085243964,29.098312594181298,0.25999975204467596,-0.31741621657989594,-0.49550020694732666,-0.9593275059145094,-0.03167290798014388,-0.7274138564309185,-0.2635865574637348,0.6923430616114121,11.842066462337606,-30.383211766580494,0.23191364948359147,5,0.310000181198121,0.6050002574920654,0.847500205039978,1.3300001621246338,-0.4699997901916504,4,-0.009615375798129322,1.0833353201567206,6.3400001525878915,2.9999761582614384,6.699999809265138,1.3636363636363666,6.690000057220459,-0.009615375798129322
4538,2010-05-24,6.25,6.389999866485597,6.1599998474121085,6.210000038146973,16728600.0,0.0016026008411285098,-2.2857065006369,-0.6666613685130831,36.6459691714437,37.92510829344538,0.4086813181991156,0.49454794055232654,0.7372442003973436,1.663879290030133,30.678652893191227,0.2300000190734881,-0.29003375088108196,-0.4449999809265135,-0.9304731373758575,0.040473175522830473,-0.6877365591511859,-0.20226340270184107,0.6197554137406049,13.15788648134836,-31.774548723174714,0.24273657822467218,5,0.29999995231628507,0.5499999523162851,0.9125000238418579,1.1449997425079337,-0.4499998092651376,0,-0.03680000305175779,-1.1666666666666679,6.239999771118164,1.0833353201567206,6.3400001525878915,2.9999761582614384,6.699999809265138,-0.03680000305175779
4539,2010-05-25,6.0999999046325675,6.139999866485597,5.9099998474121085,6.139999866485597,32867900.0,-0.024000015258789253,10.500011920939903,-1.0000000000000444,30.357131199770635,37.18556869162313,0.5402456518375987,0.5963652468698504,0.8829707971399854,1.7851911538718417,31.703322674596794,0.3400001525878915,-0.2354026678857135,-0.5450000762939462,-1.05993492845215,-0.03006522413574242,-0.8024675023730481,-0.2875326502148443,0.7121750836381837,23.170733834787562,-21.01991626715847,0.25746742607910195,5,0.3299999237060556,0.5799999237060556,1.0625001192092904,1.2650001049041757,-0.19999980926513494,1,-0.00983605634714424,-2.2857065006369,6.25,-1.1666666666666679,6.239999771118164,1.0833353201567206,6.3400001525878915,-0.00983605634714424
4540,2010-05-26,6.039999961853027,6.170000076293945,6.039999961853027,6.0999999046325675,21360600.0,-0.00983605634714424,-3.3333412806268825,1.4999999999999112,32.48406695402434,36.50517684211031,0.5358891555637175,0.6129717783958331,0.9285629305444569,1.81666108027449,32.72723135912569,0.13000011444091797,-0.21242770812764,-0.5575000286102298,-1.1121692463589978,-0.0028308108614618632,-0.8348346374846134,-0.2801654197358463,0.6819575123318593,19.402999945911123,-25.321671670267538,0.27733460887438394,5,0.379999876022338,0.5899999141693106,1.0175000429153442,1.3250000476837158,0.09999990463256925,2,-0.013245020564786825,10.500011920939903,6.0999999046325675,-2.2857065006369,6.25,-1.1666666666666679,6.239999771118164,-0.013245020564786825
4541,2010-05-27,6.199999809265138,6.199999809265138,6.010000228881836,6.139999866485597,16716400.0,0.02649004112957365,5.333325386039814,-1.0000000000000149,44.07893539795528,36.7285067280584,0.306189576655699,0.4143597039686231,0.760230748167027,1.628612290289798,33.74896914328623,0.18999958038330167,-0.18920189438501467,-0.35950016975402743,-0.9137365457748876,0.19473620626683275,-0.6366183577644575,-0.08238198174359734,0.44076190224247114,57.999992370605824,8.868007675202946,0.27711818801042987,5,0.21000003814697088,0.4200000762939444,0.9550001621246329,1.1650002002716056,-0.169999599456788,3,-0.014516077180557474,-3.3333412806268825,6.039999961853027,10.500011920939903,6.0999999046325675,-2.2857065006369,6.25,-0.014516077180557474
4542,2010-05-28,6.050000190734862,6.199999809265138,6.039999961853027,6.199999809265138,14094100.0,-0.02419348760400275,1.1333367241839571,-2.499996026353255,31.034483892597834,35.74787789858113,0.3731515198763402,0.5259555862570169,0.89611466614764,1.748926957180509,34.57404558441202,0.15999984741211026,-0.20405533220718297,-0.46799979209899956,-1.0450193605323523,0.10901977633435322,-0.7565095763156764,-0.17949000788232272,0.517685334363196,29.16673703325829,-18.826163877228606,0.28850978421667656,5,0.3599996566772461,0.5699996948242196,1.1049997806549081,1.3149998188018808,0.23000001907348722,4,0.0,5.333325386039814,6.199999809265138,-3.3333412806268825,6.039999961853027,10.500011920939903,6.0999999046325675,0.0
4543,2010-06-01,5.96999979019165,6.0999999046325675,5.96999979019165,6.0,16857700.0,-0.01322320628447693,-7.666613685130673,0.20000190735348108,29.80131676550252,34.660986019041246,0.35924579916581667,0.5648192532011329,0.9588444459091221,1.796559784146341,35.376434302731276,0.13000011444091708,-0.23051579172150038,-0.5035001754760744,-1.1061705652198341,0.09917021426768535,-0.8048353703479547,-0.20216498060419408,0.5319171671378129,20.68963816276281,-26.141083815857648,0.30133519487188,6,0.35000014305114746,0.630000114440918,1.1850001811981201,1.3950002193450928,0.4100003242492676,1,-0.033500806749394596,1.1333367241839571,6.050000190734862,5.333325386039814,6.199999809265138,-3.3333412806268825,6.039999961853027,-0.033500806749394596
4544,2010-06-02,6.110000133514403,6.139999866485597,5.960000038146973,6.0,18485200.0,0.023450644596799686,1.1176500287505318,-3.666645474052263,25.352120716357106,32.939548003615,0.14340045529050904,0.40045814646082256,0.8086470508741312,1.6257950559508476,35.55747542639048,0.17999982833862394,-0.265070130147409,-0.3349998474121101,-0.9503303184494536,0.2803306236252334,-0.6426650829307823,-0.027334611893437888,0.33272511282332484,62.50009934116877,20.00623914304571,0.30766523551867175,6,0.13499975204467862,0.4649996757507333,1.0649998188018808,1.2549998760223398,0.34999990463256925,2,-0.05073648707127487,-7.666613685130673,5.96999979019165,1.1333367241839571,6.050000190734862,5.333325386039814,6.199999809265138,-0.05073648707127487
4545,2010-06-03,6.03000020980835,6.1500000953674325,5.960000038146973,6.1500000953674325,20417700.0,-0.013093276916188668,2.1666706403134093,-1.0909067264302015,21.91781940413651,31.58401167087003,0.1322765658554017,0.445821694659152,0.8750534156372805,1.6756901188405546,35.43967242884137,0.19000005722045987,-0.30159903824644996,-0.3784997701644901,-1.0017095765551947,0.24471003622621446,-0.6901046733598424,-0.06689486696913782,0.3594524966368162,29.166766007835925,-7.668573320932175,0.3116049031953524,6,0.12999963760375888,0.48999977111816406,1.1049997806549072,1.1399996280670166,0.419999599456788,3,-0.021558890533612263,1.1176500287505318,6.110000133514403,-7.666613685130673,5.96999979019165,1.1333367241839571,6.050000190734862,-0.021558890533612263
4546,2010-06-04,5.739999771118164,5.980000019073486,5.730000019073486,5.949999809265138,43520800.0,-0.048092940066315926,-1.1739173701756422,1.7500019868233818,18.497114446949027,30.018773105415214,0.3667881907495083,0.7050241231464396,1.147165437404718,1.9324760322801326,35.17151134403078,0.3000001907348633,-0.3411681101349515,-0.6260001897811893,-1.3100561866221465,0.05805580705976787,-0.9680281882016679,-0.2839721913607107,0.601507649423696,2.1276077677822256,-28.847951693026907,0.34202799842047876,6,0.32000017166137695,0.6600003242492676,1.3950002193450928,1.4300000667572021,0.7600002288818359,4,0.06968643054309953,2.1666706403134093,6.03000020980835,1.1176500287505318,6.110000133514403,-7.666613685130673,5.96999979019165,0.06968643054309953
4547,2010-06-07,5.5900001525878915,5.78000020980835,5.570000171661377,5.78000020980835,27471500.0,-0.02613233876506793,1.2105260516138423,0.9047620128882168,17.204309069416496,27.858588649634413,0.4636464219609566,0.8356484672904996,1.2797438411621433,2.0469339739099777,34.82278603240715,0.21000003814697266,-0.3941002307349253,-0.7364998102188105,-1.5033737906135505,0.03037417017592947,-1.1199368004161805,-0.3530628200214405,0.6781263797777637,3.448273027127253,-21.79248821087678,0.3834369901973699,6,0.2949998378753653,0.7200000286102286,1.5224997997283927,1.5799996852874747,0.9299998283386222,0,0.07871199377637939,-1.1739173701756422,5.739999771118164,2.1666706403134093,6.03000020980835,1.1176500287505318,6.110000133514403,0.07871199377637939
4548,2010-06-08,5.519999980926514,5.5900001525878915,5.4099998474121085,5.570000171661377,27117300.0,-0.012522391726406568,2.9999999999999605,0.2631588193515531,17.679563396407588,26.449970004816297,0.4684711184626389,0.864934859999142,1.3295383000267087,2.0804649350496547,35.030866737609756,0.18000030517578303,-0.4099097884362015,-0.7524999856948851,-1.5873683452411536,0.0823683738513834,-1.1699341654680193,-0.33506580592175084,0.6503888609405424,14.864877926506615,-8.571524654500156,0.4174341797731344,6,0.2849998474121094,0.6599998474121094,1.5924999713897705,1.6499998569488525,1.0700001716613778,1,0.13768120136012607,1.2105260516138423,5.5900001525878915,-1.1739173701756422,5.739999771118164,2.1666706403134093,6.03000020980835,0.13768120136012607
4549,2010-06-09,5.440000057220459,5.599999904632568,5.429999828338623,5.539999961853027,17307700.0,-0.014492739851898917,-1.8333260483431946,1.9999904632932155,16.489378836096662,24.672782436157668,0.4973010929875734,0.9013631836324612,1.3821834865422993,2.1174120266666225,35.202449627130235,0.1700000762939453,-0.41871030730369707,-0.7754999160766598,-1.6751249239409844,0.12412509178766484,-1.2253124200088221,-0.3256874121444975,0.6087265455338056,4.054081048113608,-16.691336987951935,0.44981250393216254,6,0.36499977111816406,0.7399997711181641,1.662500023841858,1.7299997806549072,0.6700000762939444,2,0.17279412634799618,2.9999999999999605,5.519999980926514,1.2105260516138423,5.5900001525878915,-1.1739173701756422,5.739999771118164,0.17279412634799618
4550,2010-06-10,5.570000171661377,5.6500000953674325,5.489999771118164,5.489999771118164,16844100.0,0.023897079609102256,-2.9999880791307523,-0.8000047683761295,26.666682079575097,22.73808762300431,0.32812631220488964,0.7101099493225114,1.2238409787543265,1.9459553142851593,36.64620352729509,0.21000003814697354,-0.4404041773455756,-0.5834998130798343,-1.4815273936853917,0.314527767525723,-1.032513603382613,-0.13448602277705568,0.3765301502381426,28.070223870795687,4.7085889107577685,0.4490137903027787,6,0.2349996566772461,0.6099996566772461,1.4624998569488525,1.5999996662139893,0.5399999618530265,3,0.15978453124897007,-1.8333260483431946,5.440000057220459,2.9999999999999605,5.519999980926514,1.2105260516138423,5.5900001525878915,0.15978453124897007
4551,2010-06-11,5.769999980926514,5.789999961853027,5.5,5.519999980926514,33208700.0,0.03590660737905904,1.0,3.1249843538590834,36.57143822494556,23.353304771042946,0.0678518914276145,0.44802096913148404,0.9982055770428273,1.7022072690861219,38.30695802178616,0.28999996185302734,-0.4344011196701629,-0.32950000762939435,-1.1797995729859414,0.5207995577271527,-0.7546497903076679,0.09564977504887917,0.09068546505501995,94.73684870965396,67.02982263180232,0.4251497826782736,6,0.009999990463256836,0.4099998474121094,1.2074999809265137,1.3999998569488525,0.5,4,0.11785092384513907,-2.9999880791307523,5.570000171661377,-1.8333260483431946,5.440000057220459,2.9999999999999605,5.519999980926514,0.11785092384513907
4552,2010-06-14,5.820000171661378,5.9099998474121085,5.78000020980835,5.829999923706055,23418100.0,0.00866554435011202,-1.8888912436487513,-0.039999008178707385,37.98883455432922,24.263028969801475,-0.020344220536273383,0.3356852209432022,0.9222998634741222,1.6105408566585204,39.61987172033238,0.13999986648559481,-0.4307291145727259,-0.22899982929229612,-1.0140951213897473,0.5560954628051551,-0.6215474753410213,0.16354781675642904,-0.41000032424926935,82.00006484985387,50.28590475110345,0.3925476460487255,6,-0.040000200271607333,0.3599996566772452,1.0774998664855948,1.3499996662139884,0.14999961853027255,0,0.11683845503126666,1.0,5.769999980926514,-2.9999880791307523,5.570000171661377,-1.8333260483431946,5.440000057220459,0.11683845503126666
4553,2010-06-15,6.110000133514403,6.119999885559082,5.869999885559082,5.889999866485597,23260200.0,0.04982817067000922,1.0833353201567206,-22.00057221878009,50.25907324612897,27.030468139776126,-0.3222888005115552,-0.009956312981397097,0.6098748457256518,1.2846088024101432,39.904459630510416,0.2999997138977042,-0.45690405227461106,0.09600012302398575,-0.6040569501402304,0.7960571961882019,-0.2540284135581228,0.4460286596060943,-0.6900002861022951,98.5507606934178,63.03960562549476,0.3500285365821082,6,-0.3300001621246329,0.06999969482421964,0.7349998950958261,1.054999828338624,-0.18000030517578125,1,0.06710308321651093,-1.8888912436487513,5.820000171661378,1.0,5.769999980926514,-2.9999880791307523,5.570000171661377,0.06710308321651093
4554,2010-06-16,6.0999999046325675,6.119999885559082,6.010000228881836,6.059999942779541,22903600.0,-0.0016366986355668134,1.7499940395298381,0.18181778773836155,51.595742657153906,30.328015167889166,-0.3507403796325024,-0.048932553331270334,0.5991281191158295,1.2614474250536984,40.601716509872254,0.1099996566772461,-0.45093635648383845,0.11549990177154434,-0.5104132352362933,0.741413038779382,-0.19745666673237405,0.42845647027546274,-0.6520000556945806,96.82540042960736,56.82801389437722,0.3129565685039186,6,-0.33500003814697177,0.07999992370605558,0.7175002098083505,1.0650000572204599,-0.15000009536742986,2,0.08032791075671986,1.0833353201567206,6.110000133514403,-1.8888912436487513,5.820000171661378,1.0,5.769999980926514,0.08032791075671986
4555,2010-06-17,6.110000133514403,6.170000076293945,5.980000019073486,6.079999923706055,13266400.0,0.00163938180953771,1.5333324856233688,0.7500059604701563,47.398854764578964,33.53931964762583,-0.3891192759447675,-0.11109638591021209,0.5677469944072575,1.2178474024586992,41.01377580229423,0.19000005722045898,-0.43521803582964225,0.15500011444091744,-0.3775804533381937,0.6875806822200285,-0.11129016944863857,0.42129039833047344,-0.635120283111573,91.04478567951409,51.121823168801754,0.2662902838895557,6,-0.32000017166137606,0.06999969482421964,0.6924999952316293,1.054999828338624,-0.1600003242492658,3,0.0,1.7499940395298381,6.0999999046325675,1.0833353201567206,6.110000133514403,-1.8888912436487513,5.820000171661378,0.0
4556,2010-06-18,6.329999923706055,6.360000133514403,6.019999980926514,6.139999866485597,38085000.0,0.03600651151951939,1.7199960327224229,6.333290948104743,57.77776541534083,38.047481463839645,-0.5773397033064374,-0.349819193534632,0.333962346463335,0.9648666598032243,40.49942008599747,0.34000015258788974,-0.4191161979080338,0.37549991607666033,-0.15557538159284157,0.9065752137461622,0.10996226724190894,0.6410375649114117,-0.8134128597497572,94.82754935265251,51.33214938875916,0.26553764883475117,6,-0.44499993324279874,-0.15000009536743164,0.4675002098083496,0.8350000381469727,-0.42999982833862216,4,-0.0347551015550166,1.5333324856233688,6.110000133514403,1.7499940395298381,6.0999999046325675,1.0833353201567206,6.110000133514403,-0.0347551015550166
4557,2010-06-21,6.179999828338622,6.4099998474121085,6.1500000953674325,6.4099998474121085,20700800.0,-0.02369669781601058,1.2608672215944865,-1.210526051613848,55.614971762073125,42.262526837802476,-0.3741977760026405,-0.2155984637248407,0.4684727425494861,1.082275436062294,39.463703523823064,0.25999975204467596,-0.39318935549153977,0.2284998178482045,-0.29642717869134216,0.7534268143877512,-0.03396368042156883,0.49096331611797783,-0.595939718817676,57.40740086643077,10.571702105591662,0.2624634982697735,6,-0.25999999046325595,-0.009999990463256836,0.5925002098083505,0.9850001335144052,-0.4899997711181632,0,0.014563131891232706,1.7199960327224229,6.329999923706055,1.5333324856233688,6.110000133514403,1.7499940395298381,6.0999999046325675,0.014563131891232706
4558,2010-06-22,6.019999980926514,6.25,6.019999980926514,6.130000114440918,12843500.0,-0.0258899436660861,-3.181813452860369,0.4782614104012688,47.61904401483697,45.72137852432918,-0.15177498027536274,-0.0776966783468982,0.6117714434545451,1.2117758013910098,38.5496676242643,0.23000001907348633,-0.33084675773424976,0.07999997138977033,-0.4271696093703712,0.5871695521499118,-0.17358481899030043,0.3335847617698411,-0.3533458976164514,9.302320423609013,-34.08332316774868,0.2535847903800708,6,-0.07000017166137695,0.13999986648559481,0.752500057220459,1.1449999809265137,-0.4200000762939453,1,-0.008305679550378975,1.2608672215944865,6.179999828338622,1.7199960327224229,6.329999923706055,1.5333324856233688,6.110000133514403,-0.008305679550378975
4559,2010-06-23,6.039999961853027,6.079999923706055,5.929999828338622,6.03000020980835,18937600.0,0.0033222559783854244,2.333347461892646,-0.09090672643018462,50.27321720917955,48.34432687206301,-0.08684746409148847,-0.10795720133672848,0.5762478916991292,1.1625200463499592,37.171260107513504,0.15000009536743253,-0.2442527851699472,0.10299994945526159,-0.4008838501622991,0.6068837490728223,-0.1489419503535192,0.3549418492640424,-0.2990113021327607,22.91669357154016,-21.34769319912802,0.25194189980878046,6,-0.08500003814697266,0.11999988555908114,0.7325000762939453,1.125,-0.440000057220459,2,-0.018211942749856935,-3.181813452860369,6.019999980926514,1.2608672215944865,6.179999828338622,1.7199960327224229,6.329999923706055,-0.018211942749856935
4560,2010-06-24,5.960000038146973,6.130000114440918,5.9099998474121085,6.019999980926514,23325600.0,-0.013245020564786825,-1.749997764830331,-6.000143054694578,56.79013217809221,50.590848422412634,0.06067204539429216,-0.0361093145854694,0.6310927245788616,1.2158550917316386,35.797140888297406,0.22000026702880948,-0.15146535517927617,0.027000021934509455,-0.47470647832507584,0.5287065221940948,-0.2238532281952832,0.2778532720643021,-0.15211025965752167,10.000038146972834,-37.958765290276524,0.25085325012979265,6,0.13499999046325684,0.1099998950958252,0.8125,1.1800000667572021,-0.4200000762939453,3,-0.0016778907412463573,2.333347461892646,6.039999961853027,-3.181813452860369,6.019999980926514,1.2608672215944865,6.179999828338622,-0.0016778907412463573
4561,2010-06-25,6.110000133514403,6.139999866485597,5.9099998474121085,5.980000019073486,29084400.0,0.02516780107505956,1.4210581792811248,-2.1666706403134266,66.0493785370933,53.70868664271976,-0.040260975688044986,-0.20363831373114127,0.45780666692563,1.0401110044491606,34.49676883330777,0.2300000190734881,-0.03610053177632544,0.181500101089477,-0.3116647296593884,0.6746649318383424,-0.0650823142849557,0.4280825164639097,-0.24189934813268632,40.000057220458984,-13.027680193479817,0.24658241537443285,6,0.029999732971192294,-0.11500024795532138,0.6624999046325692,1.0199999809265146,-0.5599999427795401,4,-0.026186631874463684,-1.749997764830331,5.960000038146973,2.333347461892646,6.039999961853027,-3.181813452860369,6.019999980926514,-0.026186631874463684
4562,2010-06-28,6.050000190734862,6.1599998474121085,5.989999771118164,6.110000133514403,20468600.0,-0.009819957687141612,1.1250093132623726,-0.461537615082716,66.45963248001206,55.50874877981788,0.06235250859191055,-0.1514007670016868,0.4868957433003285,1.074395385822707,33.091420044908276,0.17000007629394442,0.04517371211924459,0.12150015830993599,-0.3716646724389294,0.6146649890588014,-0.12508225706449672,0.3680825736843687,-0.1400003433227539,41.176553085976394,-15.98955654767714,0.24658241537443285,6,0.1099996566772461,-0.1400003433227539,0.7299997806549081,1.0799999237060556,-0.3000001907348624,0,-0.024793403411316306,1.4210581792811248,6.110000133514403,-1.749997764830331,5.960000038146973,2.333347461892646,6.039999961853027,-0.024793403411316306
4563,2010-06-29,5.769999980926514,6.0,5.760000228881836,5.989999771118164,24997900.0,-0.04628102495552788,-1.0000039736546695,3.6666666666666665,59.1160178784914,56.34433491552205,0.32302086751743886,0.11894613916217267,0.7317717734810749,1.3296648536215674,31.755908470670434,0.28999996185302646,0.09088476716833593,-0.1485000610351559,-0.6462116461103733,0.3492115240400615,-0.3973558535727646,0.1003557315024528,0.6399998664855948,2.4999403952983865,-58.84875395441773,0.2488557925376085,6,0.315000057220459,0.13999986648559481,0.9275000095367432,1.2850000858306885,-0.07999992370605469,1,-0.013864804847574463,1.1250093132623726,6.050000190734862,1.4210581792811248,6.110000133514403,-1.749997764830331,5.960000038146973,-0.013864804847574463
4564,2010-06-30,5.800000190734862,5.880000114440918,5.730000019073486,5.75,16513600.0,0.0051993431382180155,-2.333329801212224,-0.22727381099457086,56.725144731188,57.38058935625638,0.27489904900187856,0.06801804324519356,0.6669165624158184,1.2743782699848856,30.62766386141047,0.15000009536743164,0.13405341988711683,-0.1029998540878303,-0.5948748565150774,0.38887514833941683,-0.3489373553014543,0.1429376471257937,0.5969996643066411,16.279116187518884,-47.243412868576144,0.24593750121362357,6,0.26999974250793546,0.1099996566772461,0.8749997615814227,1.2549998760223398,0.0,2,-0.03448280681469318,-1.0000039736546695,5.769999980926514,1.1250093132623726,6.050000190734862,1.4210581792811248,6.110000133514403,-0.03448280681469318
4565,2010-07-01,5.9000000953674325,5.920000076293945,5.71999979019165,5.789999961853027,25649800.0,0.01724136230069684,1.6666687859415779,2.199994277975986,54.037269104281016,56.964978655027515,0.15866310070433087,-0.04450215597420293,0.5357288185699636,1.1503748094531074,29.42500531088727,0.20000028610229492,0.13170812703575763,0.0035000562667857338,-0.4847308623219373,0.49173097485550876,-0.24061540302757578,0.24761551556114725,0.47031976623535066,40.90915494713097,-17.893941836723187,0.24411545929436143,7,0.16499972343444735,0.009999752044675958,0.6549997329711905,1.0349998474121085,-0.01999998092651456,3,-0.05084748913316439,-2.333329801212224,5.800000190734862,-1.0000039736546695,5.769999980926514,1.1250093132623726,6.050000190734862,-0.05084748913316439
4566,2010-07-02,6.139999866485597,6.190000057220459,5.9000000953674325,5.929999828338622,20750700.0,0.04067792665064651,-1.1481518111015034,1.9090889386918213,58.8888794698843,57.32874617811764,-0.12418150017555174,-0.2666707705068285,0.26733175867127823,0.8862460098766638,27.141537485239542,0.28999996185302646,0.1323946409057868,0.22349982261657786,-0.27047537814740696,0.7174750233805627,-0.023487777765414997,0.4704874229985707,0.1913007908325186,89.36166758990424,32.109276946834456,0.2469876003819924,7,-0.1549999713897714,-0.2300000190734881,0.38499999046325506,0.5850000381469718,-0.2999997138977051,4,-0.09771985629960545,1.6666687859415779,5.9000000953674325,-2.333329801212224,5.800000190734862,-1.0000039736546695,5.769999980926514,-0.09771985629960545
4567,2010-07-06,6.03000020980835,6.239999771118164,6.0,6.1599998474121085,18972600.0,-0.017915253920063767,-1.5263126193661078,-0.6190457809001682,47.53086637785641,57.31894866289758,-0.04212700053223539,-0.12861122578772743,0.34707043036838225,0.9702739971723151,24.356403228345567,0.23999977111816406,0.13885491836616026,0.0915001630783081,-0.3799265016992397,0.5629268278558559,-0.1442131693104658,0.327213495467082,0.2646223954821778,59.61546749758602,7.273630001087923,0.23571333238877373,7,-0.05000042915344238,-0.12000036239624112,0.4849996566772461,0.6949996948242188,-0.46000003814697266,1,-0.07960199044317151,-1.1481518111015034,6.139999866485597,1.6666687859415779,5.9000000953674325,-2.333329801212224,5.800000190734862,-0.07960199044317151
4568,2010-07-07,6.28000020980835,6.289999961853027,5.949999809265138,6.03000020980835,31097600.0,0.04145936837503794,1.5185242745880583,-1.9230822839830084,54.838718774210406,57.82622661456768,-0.2809079029982211,-0.3359804538638347,0.07392624251300628,0.708585460770859,21.193834601175148,0.34000015258788974,0.11058722934820508,0.30350015163421595,-0.14798972472497773,0.7549900279934096,0.07775521345461911,0.5292450898138128,-0.5600004196166992,98.2456580643596,49.40201237312826,0.2257449381795969,7,-0.27500033378601074,-0.3700003623962411,0.2349996566772461,0.44499969482421875,-0.7600002288818359,2,-0.08439493504802353,-1.5263126193661078,6.03000020980835,-1.1481518111015034,6.139999866485597,1.6666687859415779,5.9000000953674325,-0.08439493504802353
4569,2010-07-08,6.380000114440918,6.380000114440918,6.1599998474121085,6.329999923706055,19958100.0,0.015923551161094673,7.799977111903753,0.20000076293945312,56.92307880409202,57.84099846190099,-0.3661069149295999,-0.38150720619316125,-0.049822540977400465,0.5986372206533481,18.05518898336258,0.22000026702880948,0.09863982606596977,0.3565000534057621,-0.053648778160160226,0.7666488849716844,0.15142563762280048,0.5615744691887237,-0.6486003208160405,100.0,54.16078457087669,0.20507441578296123,7,-0.3300001621246338,-0.4700002670288095,0.07999980449676514,0.3449997901916504,-0.9000000953674316,3,-0.10815047724821614,1.5185242745880583,6.28000020980835,-1.5263126193661078,6.03000020980835,-1.1481518111015034,6.139999866485597,-0.10815047724821614
4570,2010-07-09,6.460000038146973,6.46999979019165,6.320000171661378,6.369999885559082,17211100.0,0.012539172769758578,1.7272743035988152,1.7999961853172863,53.59116444195283,56.45675245132982,-0.4109376094619295,-0.41256424016684434,-0.14958521224874577,0.5087338169793725,15.194869818860493,0.14999961853027255,0.11976411736759207,0.391999983787537,-0.003852167348415314,0.7878521349234893,0.19407390821956128,0.5899260593555127,-0.7026562316894536,98.24565659675282,56.18230084740586,0.19792607556797612,7,-0.36500024795532227,-0.5200002193450928,-0.05000019073486328,0.2649998664855957,-0.9900002479553223,4,-0.10216715843881463,7.799977111903753,6.380000114440918,1.5185242745880583,6.28000020980835,-1.5263126193661078,6.03000020980835,-0.10216715843881463
4571,2010-07-12,6.449999809265138,6.460000038146973,6.360000133514403,6.449999809265138,13328900.0,-0.0015480230375825021,8.99976158687872,0.0,58.083833703144016,55.52610814278892,-0.3884904281765831,-0.36786890816969287,-0.1589042704843484,0.5032430399635448,13.04128206232989,0.09999990463256925,0.13473280972165824,0.3479997634887706,-0.05679249695835509,0.7527920239358963,0.14560363326520775,0.5503958937123334,-0.6498966437835705,96.15384968074851,53.71681259341696,0.2023961302235629,7,-0.3550000190734872,-0.5099999904632577,-0.10999989509582608,0.27500009536743075,-0.6499996185302752,0,-0.08837204832245737,1.7272743035988152,6.460000038146973,7.799977111903753,6.380000114440918,1.5185242745880583,6.28000020980835,-0.08837204832245737
4572,2010-07-13,6.5,6.519999980926514,6.420000076293945,6.510000228881836,13833400.0,0.007751967785028402,5.666719649044728,-100.0,65.38461656024947,56.22261910742871,-0.4111859010443055,-0.38400110174217694,-0.22546203237303786,0.43724663890968074,11.538121067169891,0.09999990463256836,0.14584779598651654,0.36399996280670166,-0.05504148051341495,0.7830414061268183,0.15447924114664335,0.57352068446676,-0.6597030370358281,96.49123247310261,47.80309257546914,0.2095207216600584,7,-0.38000011444091797,-0.5350000858306885,-0.26999998092651367,0.13499999046325684,-0.5500001907348624,1,-0.10153843806340135,8.99976158687872,6.449999809265138,1.7272743035988152,6.460000038146973,7.799977111903753,6.380000114440918,-0.10153843806340135
4573,2010-07-14,6.519999980926514,6.53000020980835,6.420000076293945,6.5,10707100.0,0.0030769201425404624,4.499946356408025,-1.9999523173755485,65.38461656024947,57.1847826439911,-0.350465511160321,-0.3917976798649594,-0.2614838063695615,0.40280106324055165,11.03429049979717,0.1100001335144043,0.128910336276034,0.36349995136261004,-0.08896806235908539,0.8159679650843055,0.13726594450176233,0.5897339582234578,-0.6253267765253545,97.2972380845599,43.475855556166835,0.22623400686084763,7,-0.39499998092651367,-0.5499999523162842,-0.4224998950958252,0.03500008583068848,-0.6799998283386222,2,-0.14570549264482335,5.666719649044728,6.5,8.99976158687872,6.449999809265138,1.7272743035988152,6.460000038146973,-0.14570549264482335
4574,2010-07-15,6.5900001525878915,6.619999885559082,6.4000000953674325,6.510000228881836,17339100.0,0.010736222678858098,2.1428678474114315,4.000000000000044,70.32258183601361,58.994261836405826,-0.33147786772069576,-0.4460766274126948,-0.3412198620198996,0.3157416058598548,10.632091170719814,0.2199997901916495,0.11828004380126877,0.40900011062622177,-0.08200954127605709,0.9000097625285006,0.1634952846750819,0.6545049365773616,-0.6317942476460132,90.00007947293575,29.370066908787052,0.24550482595113965,7,-0.3300001621246347,-0.565000295639039,-0.5975003242492685,-0.11500024795532315,-0.9000000953674325,3,-0.16236724535449198,4.499946356408025,6.519999980926514,5.666719649044728,6.5,8.99976158687872,6.449999809265138,-0.16236724535449198
4575,2010-07-16,6.110000133514403,6.5999999046325675,6.110000133514403,6.550000190734862,31285000.0,-0.07283763398472642,-1.2272713972519012,-5.500005960470101,50.0,58.00660856197424,0.20276636450231944,0.03575665389907012,0.12068685146790159,0.7776340293009492,9.929247656059545,0.48999977111816406,0.13165214330979147,-0.07099990844726634,-0.5620095603495452,0.4200097434550125,-0.3165047343984062,0.17450491750387354,-0.07237895089846091,0.0,-60.62720204881697,0.24550482595113965,7,0.17499971389770597,-0.05500030517578036,-0.11750030517578036,0.36499977111816495,-0.48000001907348544,4,-0.10310967277811633,2.1428678474114315,6.5900001525878915,4.499946356408025,6.519999980926514,5.666719649044728,6.5,-0.10310967277811633
4576,2010-07-19,6.110000133514403,6.210000038146973,6.039999961853027,6.119999885559082,20625100.0,0.0,-1.2666662428116844,0.022726706236922866,51.64834992088958,58.46410673342237,0.22133960824716148,0.019425712843287535,0.10770095016242198,0.758544241299715,10.072047917548623,0.1700000762939453,0.15232602678494622,-0.05999991893768364,-0.5467938986167908,0.42679406074142356,-0.3033969087772368,0.18339707090186952,0.5099997520446786,12.06899670160169,-48.911056647342285,0.2433969898395535,7,0.17499971389770597,-0.05000019073486239,-0.11750030517578036,0.36499977111816495,-0.6200003623962393,0,-0.10474637141368315,-1.2272713972519012,6.110000133514403,2.1428678474114315,6.5900001525878915,4.499946356408025,6.519999980926514,-0.10474637141368315
4577,2010-07-20,6.269999980926514,6.269999980926514,6.03000020980835,6.039999961853027,17985900.0,0.02618655383237778,1.0869543583949248,-23.00057221877627,64.7058840028969,59.56045842549865,0.11059405122388544,-0.14069957588620863,-0.0569233628425625,0.5813088970469824,10.417983532849643,0.23999977111816406,0.17915663492917755,0.09549992084503156,-0.39334292063180953,0.5843427623218727,-0.14892149989338854,0.33992134158345166,0.33839990615844684,40.6779496637488,-26.55520918486136,0.24442142073842052,7,0.05500006675720215,-0.10000014305114746,-0.2900000810623169,0.2049999237060547,-0.820000171661377,1,-0.0749600943574803,-1.2666662428116844,6.110000133514403,-1.2272713972519012,6.110000133514403,2.1428678474114315,6.5900001525878915,-0.0749600943574803
4578,2010-07-21,5.96999979019165,6.4000000953674325,5.820000171661378,6.320000171661378,50007600.0,-0.04784692051793793,1.2745084839577012,-1.5217406628035988,54.314711105635425,59.27063979233681,0.40453774195768855,0.16375865389581,0.2277786515316409,0.8619944587712149,10.510635955089743,0.5799999237060547,0.1708973388780457,-0.20200026035308838,-0.694666448690624,0.29066592798444724,-0.4483333545218562,0.04433283381567943,0.6152641098022453,18.74995902179197,-52.659502063576696,0.24633309416876764,7,0.2500002384185791,0.20000004768371582,0.010000109672546387,0.505000114440918,-0.5699996948242188,2,-0.0033500806749393597,1.0869543583949248,6.269999980926514,-1.2666662428116844,6.110000133514403,-1.2272713972519012,6.110000133514403,-0.0033500806749393597
4579,2010-07-22,5.929999828338622,6.1500000953674325,5.9000000953674325,6.010000228881836,25635000.0,-0.006700161349879052,-2.5714319774115664,0.2285723238565477,50.78533338659259,58.95888078618567,0.4179435501921649,0.20563832720867392,0.25234497652303123,0.8817720900466073,10.276050300058111,0.25,0.1957503375407672,-0.23650021553039657,-0.7377523225031473,0.2647518914423541,-0.48712626901677236,0.014125837955979215,0.6093482479553227,14.10252491474985,-58.638355896661096,0.2506260534863755,7,0.29000020027160733,0.24000000953674405,0.05000007152557462,0.5450000762939462,-0.4400000572204581,3,-0.015177011527156337,1.2745084839577012,5.96999979019165,1.0869543583949248,6.269999980926514,-1.2666662428116844,6.110000133514403,-0.015177011527156337
4580,2010-07-23,5.949999809265138,6.0,5.869999885559082,5.929999828338622,26065100.0,0.0033726781628118374,1.166662030763851,-0.24999850989136072,44.37869672226664,57.4360877883104,0.35536229164186395,0.19484030452910428,0.2094108296342938,0.8406624158801828,10.307384407496203,0.13000011444091797,0.18688092473232132,-0.2160002231597895,-0.7181388188374545,0.28613837251787544,-0.46706952099862153,0.03506907467904252,0.5461873927508529,22.413733569669205,-46.23261566507625,0.25106929783883236,7,0.2700002193450919,0.2200000286102286,0.022500038146971768,0.5250000953674308,-0.549999713897706,4,-0.043697438719210724,-2.5714319774115664,5.929999828338622,1.2745084839577012,5.96999979019165,1.0869543583949248,6.269999980926514,-0.043697438719210724
4581,2010-07-26,5.949999809265138,6.0,5.9099998474121085,5.929999828338622,10653000.0,0.0,-2.00000794729349,1.0,47.468342396758025,55.44539065903358,0.30952884781202616,0.1920872952439021,0.18471429523734617,0.8180610421856054,10.388414149057706,0.09000015258789151,0.16337451129813907,-0.20800020694732613,-0.7189168561527168,0.3029164422580646,-0.46345853155002104,0.04745811765536878,0.5056161709295761,22.413733569669205,-45.41795067855696,0.2554583246026953,7,0.2700002193450919,0.2200000286102286,0.03500008583068759,0.5250000953674308,-0.7599997520446786,0,-0.05378146303902853,1.166662030763851,5.949999809265138,-2.5714319774115664,5.929999828338622,1.2745084839577012,5.96999979019165,-0.05378146303902853
4582,2010-07-27,5.9000000953674325,6.0,5.880000114440918,5.989999771118164,13101000.0,-0.008403313529497414,1.1818134528603692,-4.499988079059232,36.23188105332636,52.20619782493101,0.29666569288395905,0.2427174391408604,0.20957204246137007,0.8446198402120455,10.619778792078955,0.11999988555908203,0.13863017879968442,-0.25049991607665945,-0.7723781337703342,0.27137830161701526,-0.5114390249234964,0.010439192770177463,0.517478936315281,13.79309210850842,-48.11807283973921,0.26093910884683713,7,0.31999993324279696,0.2699997425079337,0.1324998140335074,0.5749998092651358,-0.7699999809265146,1,-0.069491579257972,-2.00000794729349,5.949999809265138,1.166662030763851,5.949999809265138,-2.5714319774115664,5.929999828338622,-0.069491579257972
4583,2010-07-28,5.690000057220459,5.9099998474121085,5.670000076293945,5.880000114440918,18402100.0,-0.03559322622924388,-1.086954358394917,2.1111193527707197,26.845639516928912,47.37542645614383,0.4208004488512067,0.4705417013713449,0.39211628006244226,1.030198863514654,10.27184899402236,0.23999977111816317,0.0971196104151133,-0.45649995803833043,-0.9917136560803845,0.07871374000372366,-0.7241068070593579,-0.18889310901730294,0.691630242860974,4.166662527455381,-50.740180963818425,0.26760684902102716,7,0.44499993324279785,0.4549999237060547,0.3549997806549072,0.7849998474121094,-0.38000011444091797,2,-0.042179305016134094,1.1818134528603692,5.9000000953674325,-2.00000794729349,5.949999809265138,1.166662030763851,5.949999809265138,-0.042179305016134094
4584,2010-07-29,5.599999904632568,5.739999771118164,5.570000171661377,5.730000019073486,27578800.0,-0.01581724985638322,1.2666670905229964,0.6842109225792365,21.333337995739726,44.19024178900379,0.3973906959626303,0.5742312153569102,0.45691729018009575,1.0948470526536358,9.923195114352632,0.1699995994567871,0.03133794608639562,-0.536500096321106,-1.1053873433150416,0.03238715067282971,-0.8209437198180733,-0.25205647282413857,0.7246999775458658,6.976684871503423,-40.69460341138037,0.28444362349696783,7,0.38500022888183594,0.49500012397766113,0.4549999237060547,0.875,-0.25,3,-0.035714252262698754,-1.086954358394917,5.690000057220459,1.1818134528603692,5.9000000953674325,-2.00000794729349,5.949999809265138,-0.035714252262698754
4585,2010-07-30,5.599999904632568,5.630000114440918,5.519999980926514,5.579999923706055,14809200.0,0.0,1.749989569239389,-0.1538458716942376,21.476518014040863,40.83781602157616,0.3547444451831421,0.5803588781896138,0.4308762247628444,1.0717924600375355,9.83231626630619,0.1100001335144043,-0.042629029990841616,-0.5215000867843624,-1.1310133466551218,0.08801317308639689,-0.8262567167197421,-0.21674345684898277,0.6492300064941601,16.666650109821553,-23.844486852447332,0.30475662993537983,7,0.3600001335144043,0.4700000286102295,0.45749998092651367,0.875,-0.3899998664855957,4,-0.01964288131923131,1.2666670905229964,5.599999904632568,-1.086954358394917,5.690000057220459,1.1818134528603692,5.9000000953674325,-0.01964288131923131
4586,2010-08-02,5.539999961853027,5.769999980926514,5.53000020980835,5.679999828338622,35647900.0,-0.01071427567880967,-2.000008940731888,-6.999999999999956,17.99999872843439,35.648273213302545,0.3636261022016116,0.6251556357832024,0.47520662771861577,1.1095918968907679,10.752270994670823,0.23999977111816406,-0.14066930001641254,-0.5515000343322756,-1.2139445521328494,0.11094448346829822,-0.8827222932325629,-0.22027777543198823,0.6217223576496753,4.166662527455388,-28.054529260189724,0.3312222589002869,8,0.4200000762939453,0.5299999713897705,0.5425000190734863,0.934999942779541,-0.3899998664855957,0,-0.025270734196678246,1.749989569239389,5.599999904632568,1.2666670905229964,5.599999904632568,-1.086954358394917,5.690000057220459,-0.025270734196678246
4587,2010-08-03,5.550000190734863,5.610000133514403,5.5,5.550000190734863,15787900.0,0.0018050954784647466,-1.1999942779759116,-0.0,17.449676886874883,31.55215830010693,0.26904647664201686,0.6085519842998606,0.4525537949873115,1.073870827164006,11.883847730047743,0.11000013351440341,-0.1697431677075638,-0.5174998044967651,-1.2227247145998597,0.18772510560632938,-0.8701122595483124,-0.16488734944521788,0.5347154481386971,12.195173010541621,-11.307124704855154,0.35261245505154726,8,0.27499985694885254,0.5099997520446777,0.5174996852874756,0.9249997138977051,-0.25,1,-0.06486488669232593,-2.000008940731888,5.539999961853027,1.749989569239389,5.599999904632568,1.2666670905229964,5.599999904632568,-0.06486488669232593
4588,2010-08-04,5.75,5.789999961853027,5.510000228881836,5.539999961853027,15611000.0,0.03603600043095767,-1.0740759055507478,100.0,24.07406753309759,28.58423987194082,0.03861907684297794,0.3866328929347578,0.24164214125809735,0.8503294138113073,12.520833030149573,0.2799997329711914,-0.2009346437498687,-0.2909999847412106,-1.0024078136416854,0.42040784415926424,-0.646703899191448,0.06470392970902683,0.25285544943126226,86.20690789149158,68.17839827491326,0.3557039144502376,8,0.0,0.309999942779541,0.2849998474121085,0.7249999046325684,-0.4200000762939453,2,-0.10782606705375342,-1.1999942779759116,5.550000190734863,-2.000008940731888,5.539999961853027,1.749989569239389,5.599999904632568,-0.10782606705375342
4589,2010-08-05,5.690000057220459,5.880000114440918,5.6599998474121085,5.710000038146973,26480200.0,-0.01043477265731152,-4.499979138478678,-0.09523798711177515,32.499994039534684,27.26438401830394,0.06816293615014501,0.4134890979718744,0.29464374764077483,0.9018476628012486,12.660612195852112,0.22000026702880948,-0.27755793973693876,-0.31649992465972865,-1.025606861526419,0.3926070122069616,-0.6710533930930733,0.03805354377361603,0.24245562929042652,50.0,28.464500369369645,0.3545534684333451,8,0.059999942779541016,0.36999988555908203,0.30749988555908203,0.7849998474121094,-0.4500002861022949,3,-0.06678385072399218,-1.0740759055507478,5.75,-1.1999942779759116,5.550000190734863,-2.000008940731888,5.539999961853027,-0.06678385072399218
4590,2010-08-06,5.800000190734862,5.820000171661378,5.630000114440918,5.6500000953674325,15416300.0,0.01933218495750566,-1.0000000000000093,-7.500011920940235,38.16794059846345,26.231006040715656,-0.07303238583024285,0.2651000204347911,0.18071347177662123,0.7792889005564332,12.494146554461224,0.19000005722045987,-0.31318123231113404,-0.17349979877471977,-0.8546219302396931,0.5076223326902536,-0.5140608645072069,0.16706126695776735,0.07999992370605558,78.94739483861554,53.89228546515623,0.34056106573248685,8,-0.05000019073486239,0.2599997520446786,0.18999969959259122,0.6299996376037607,-0.4700002670288077,4,-0.07758625367308458,-4.499979138478678,5.690000057220459,-1.0740759055507478,5.75,-1.1999942779759116,5.550000190734863,-0.07758625367308458
4591,2010-08-09,5.880000114440918,5.889999866485597,5.760000228881836,5.809999942779541,11152800.0,0.013793089840557382,1.8888912436487337,0.4666675143766367,34.146347136670485,25.99928004997611,-0.18327981109383806,0.14778463077593962,0.09247391834557117,0.6893034523973256,12.197580267640697,0.12999963760376065,-0.3374656137102363,-0.06499989032745379,-0.7088534395743897,0.5788536589194822,-0.38692666495092176,0.2569268842960142,-0.38000011444091797,97.4359601363997,71.28542257525666,0.3219267746234679,8,-0.17500019073486328,0.17999982833862305,0.10749971866607666,0.5499997138977051,-0.4900002479553214,0,-0.11394558898875973,-1.0000000000000093,5.800000190734862,-4.499979138478678,5.690000057220459,-1.0740759055507478,5.75,-0.11394558898875973
4592,2010-08-10,5.8400001525878915,5.9000000953674325,5.760000228881836,5.820000171661378,12666200.0,-0.006802714468455373,1.0000000000000127,0.2857133125796146,43.29898630297263,27.827429692869856,-0.170629388397729,0.14314284057937066,0.12843523997351003,0.7170678533209136,11.622095076079372,0.1399998664855966,-0.3524137321780012,-0.07199985980987478,-0.6614367187097914,0.5174369990900418,-0.3667182892598335,0.22271856964008396,-0.3322001552581799,84.61539402046002,55.152280425932815,0.29471842944995846,8,-0.1400001049041757,0.2199997901916495,0.10749971866607577,0.5399997234344465,-0.3900003433227548,1,-0.11815069164248204,1.8888912436487337,5.880000114440918,-1.0000000000000093,5.800000190734862,-4.499979138478678,5.690000057220459,-0.11815069164248204
4593,2010-08-11,5.570000171661377,5.760000228881836,5.559999942779541,5.760000228881836,15585100.0,-0.0462328722383456,1.105265535475419,-9.500011920940324,35.00001192093093,29.345949017891098,0.09002568261377064,0.35660537125173164,0.3937549358948509,0.9721799907597619,11.295138350245395,0.2800002098083505,-0.38315959283057754,-0.29449985027313197,-0.828106259124441,0.2391065585781771,-0.5613030546987865,-0.02769664584747744,-0.046512170410156095,2.941242468781197,-27.289027362467884,0.26680320442565464,8,0.12999987602233887,0.48999977111816406,0.37499964237213135,0.7999997138977051,-0.15000009536743164,2,-0.048473962765782086,1.0000000000000127,5.8400001525878915,1.8888912436487337,5.880000114440918,-1.0000000000000093,5.800000190734862,-0.048473962765782086
4594,2010-08-12,5.519999980926514,5.619999885559082,5.5,5.559999942779541,10972600.0,-0.008976694648817118,-2.0,0.21052605161384233,32.520332452412205,30.57303951104347,0.14246635064478141,0.3397530041220289,0.4338840176798051,1.0097245366523389,10.668351001429356,0.11999988555908203,-0.39560413929113025,-0.2910000324249271,-0.723271844635927,0.14127177978607275,-0.5071359385304266,-0.07486412631942763,0.38000011444091886,4.999994039536933,-25.13593459283778,0.2161359061054998,8,0.18000006675720215,0.5399999618530273,0.43749988079071045,0.8499999046325684,0.019999980926513672,3,-0.03442030034003152,1.105265535475419,5.570000171661377,1.0000000000000127,5.8400001525878915,1.8888912436487337,5.880000114440918,-0.03442030034003152
4595,2010-08-13,5.480000019073486,5.570000171661377,5.420000076293945,5.519999980926514,12853700.0,-0.007246369925949403,1.1428532503184583,1.0,31.496070974396076,32.0726030939281,0.1828867342099887,0.347975850166657,0.4659235778767341,1.035792100518245,11.62861058168134,0.15000009536743164,-0.3752220464924827,-0.2994999885559082,-0.7318484799126521,0.1328485028008357,-0.5156742342342797,-0.08332574287753669,0.41200007438659725,12.499987582366142,-17.843873420117635,0.21617424567837187,8,0.18000006675720215,0.5399999618530273,0.49999988079071045,0.869999885559082,0.11000013351440519,4,-0.0437956655328442,-2.0,5.519999980926514,1.105265535475419,5.570000171661377,1.0000000000000127,5.8400001525878915,-0.0437956655328442
4596,2010-08-16,5.46999979019165,5.519999980926514,5.4099998474121085,5.440000057220459,12655800.0,-0.0018248592786550555,-1.4444432670707128,-0.7499940395298381,32.520319845179145,33.74711897818413,0.20329148877602599,0.32419194455197164,0.477032086592569,1.0313409934438633,12.636630185688352,0.11000013351440519,-0.3370210227177619,-0.27750020027160627,-0.7015098364106214,0.14650943586740883,-0.4895050183411138,-0.06549538220209872,0.40312030258178755,12.2448800852469,-19.358408796099233,0.2120048180695075,8,0.18500018119812012,0.5450000762939453,0.5475000143051147,0.8550000190734863,0.15000009536743164,0,-0.025594126481802038,1.1428532503184583,5.480000019073486,-2.0,5.519999980926514,1.105265535475419,5.570000171661377,-0.025594126481802038
4597,2010-08-17,5.800000190734862,5.880000114440918,5.429999828338623,5.5,60534700.0,0.06032914318112792,-1.0454533632150924,10.00009536828048,54.07407642882394,37.0804532999315,-0.09780198037457843,-0.04513936868923896,0.1568331255659272,0.6899388510375415,13.298887547043654,0.4500002861022949,-0.28946279222496596,0.07600018978118772,-0.2712233407289002,0.42322372029127564,-0.0976115754738558,0.24961195503623124,-0.3900003433227539,82.9787493075718,45.92600922675261,0.17361176525504393,8,-0.14500021934509189,0.2149996757507333,0.21749961376190274,0.4699997901916513,-0.2699999809265128,1,-0.07068970875280589,-1.4444432670707128,5.46999979019165,1.1428532503184583,5.480000019073486,-2.0,5.519999980926514,-0.07068970875280589
4598,2010-08-18,5.949999809265138,6.050000190734862,5.769999980926514,5.769999980926514,34454600.0,0.02586200234439473,-2.111116409306801,0.5999990463262946,62.41134128174477,40.40393632684373,-0.2418849296920218,-0.20734483830000006,0.020836699686089588,0.528495617891382,13.553076246780774,0.2800002098083487,-0.22357421036325054,0.2269998073577888,-0.11734392322312637,0.571343537938704,0.054827942067331215,0.3991716726482464,-0.5399999618530291,84.37494877728615,41.720114971202385,0.1721718652904576,8,-0.21999979019165217,0.0650000572204581,0.09250009059905917,0.29000020027160556,-0.1999998092651376,2,-0.08403361613918336,-1.0454533632150924,5.800000190734862,-1.4444432670707128,5.46999979019165,1.1428532503184583,5.480000019073486,-0.08403361613918336
4599,2010-08-19,5.8400001525878915,5.96999979019165,5.789999961853027,5.9099998474121085,21874800.0,-0.018487337849315333,-1.1176440889048458,-0.38888756433995225,57.894745097596356,42.59580349341405,-0.12110570394989306,-0.11007715620433078,0.14642909011872707,0.623421755450547,13.821001619704482,0.17999982833862305,-0.1563154880853279,0.1215001344680795,-0.21368402003406217,0.4566842889702212,-0.04609194278299089,0.2890922117191499,-0.41000032424926847,67.18751164152621,20.367723993609516,0.16759207725107067,8,-0.11000013351440607,0.1749997138977042,0.20749986171722323,0.3899998664855939,-0.11000013351440519,3,-0.07191781940413655,-2.111116409306801,5.949999809265138,-1.0454533632150924,5.800000190734862,-1.4444432670707128,5.46999979019165,-0.07191781940413655
4600,2010-08-20,5.690000057220459,5.820000171661378,5.579999923706055,5.78000020980835,14843200.0,-0.025684947165791172,1.823531061719511,1.2857220708447192,54.658387668577475,44.87491910807039,0.013019046328220263,0.02049655387390459,0.30640945998775226,0.7563650311100591,13.664091223400474,0.2600002288818368,-0.11294091051684596,-0.015499973297119496,-0.3325571933385927,0.3015572467443537,-0.1740285833178561,0.1430286367236171,-0.23520021438598615,43.750009313220886,-8.115426766463038,0.15852861002073643,8,0.039999961853026456,0.314999818801879,0.4524998664855957,0.48999977111816406,0.4899997711181632,4,-0.026362055159750875,-1.1176440889048458,5.8400001525878915,-2.111116409306801,5.949999809265138,-1.0454533632150924,5.800000190734862,-0.026362055159750875
4601,2010-08-23,5.630000114440918,5.75,5.610000133514403,5.710000038146973,9275300.0,-0.010544805303367766,-1.3333333333333135,0.8888865341414827,52.40963647770125,45.88721357192913,0.03780246800339704,0.05828186362828269,0.3694506662609829,0.7992651110506692,13.498701194304621,0.1399998664855966,-0.09136614407471289,-0.059499931335449396,-0.3562525977953843,0.23725273512448553,-0.2078762645654173,0.08887640189451851,-0.1513922576904294,32.25809180648118,-23.608117295394074,0.14837633322996766,8,0.09999990463256747,0.27499985694885254,0.5399997234344482,0.5499997138977051,0.48000001907348544,0,-0.00710478881704224,1.823531061719511,5.690000057220459,-1.1176440889048458,5.8400001525878915,-2.111116409306801,5.949999809265138,-0.00710478881704224
4602,2010-08-24,5.489999771118164,5.570000171661377,5.289999961853027,5.559999942779541,22667700.0,-0.024866845555411965,5.22218336909587,0.8750029802350809,41.87499478459483,46.65110055678067,0.13738126271628737,0.1749614608943144,0.5093162589175009,0.9210182200411747,13.618468386547075,0.3400001525878906,-0.08833143300677193,-0.17900025844573975,-0.4711358666140173,0.1131353497225378,-0.32506806252987896,-0.03293245436160053,0.5600004196166983,26.315756451730323,-24.650399046004267,0.1460678040841388,8,0.18000030517578125,0.35500025749206543,0.6825001239776611,0.690000057220459,0.6400003433227539,1,0.023679438954592236,-1.3333333333333135,5.630000114440918,1.823531061719511,5.690000057220459,-1.1176440889048458,5.8400001525878915,0.023679438954592236
4603,2010-08-25,5.449999809265137,5.489999771118164,5.380000114440918,5.449999809265137,14433800.0,-0.0072859678543995,1.7499940395298381,-0.0,42.40505736983331,47.74940332538301,0.1772039679462889,0.20665459276083986,0.5393648928970212,0.9426724428781519,12.893345486085886,0.1099996566772461,-0.08883901808802896,-0.20700020790100115,-0.5148006742963576,0.10080025849435525,-0.36090044109867936,-0.05309997470332295,0.5848003768920886,23.529395265146068,-26.420539682878395,0.1539002331976782,8,0.2200002670288086,0.3950002193450928,0.7975001335144043,0.7300000190734863,0.6200003623962411,2,0.014678973090459513,5.22218336909587,5.489999771118164,-1.3333333333333135,5.630000114440918,1.823531061719511,5.690000057220459,0.014678973090459513
4604,2010-08-26,5.400000095367432,5.489999771118164,5.320000171661377,5.460000038146973,17947100.0,-0.00917425975184516,1.8333406183813683,-100.0,36.84210196096152,48.343406768334724,0.2328815975396985,0.2539212469765344,0.5789494896434739,0.9749671254483019,11.846684215159314,0.1699995994567871,-0.10597908643751097,-0.2469999313354494,-0.5749345540169895,0.08093469134609066,-0.410967242676219,-0.08303261999467981,0.61990408630371,20.75473395646025,-24.472714318687927,0.16396731134077,8,0.26999998092651367,0.31999993324279785,0.7949998378753662,0.7799997329711914,0.679999828338623,3,0.0648147960095089,1.7499940395298381,5.449999809265137,5.22218336909587,5.489999771118164,-1.3333333333333135,5.630000114440918,0.0648147960095089
4605,2010-08-27,5.489999771118164,5.489999771118164,5.329999923706055,5.449999809265137,7899600.0,0.016666606326163125,7.0,-0.6666666666666666,37.2548885166996,48.86946995405922,0.16142513452640816,0.1636484392984281,0.4790433770935394,0.8674463419772369,10.571642878500896,0.15999984741210938,-0.08746266608848163,-0.15150024890899694,-0.4863703327163664,0.18336983489837255,-0.3189352908126821,0.01593479299468825,0.5153063261566153,43.478215799894265,4.654246654778355,0.1674350419036849,8,0.18000030517578125,0.18000030517578125,0.7050001621246338,0.690000057220459,0.75,4,0.04371589398198483,1.8333406183813683,5.400000095367432,1.7499940395298381,5.449999809265137,5.22218336909587,5.489999771118164,0.04371589398198483
4606,2010-08-30,5.400000095367432,5.46999979019165,5.389999866485597,5.46999979019165,8246400.0,-0.01639338424460479,1.2857220708446613,-1.7499940395298381,36.07594268173914,46.86967731549424,0.2687087327860924,0.2557334902362225,0.5507942268048645,0.9419381050385969,10.05625493834515,0.09999990463256747,-0.062088728850087094,-0.23449993133544922,-0.583843775091589,0.11484391242069059,-0.4091718532135191,-0.059828009457379316,0.5909998791989128,39.28573253202045,5.995721459898668,0.17467192187807012,8,0.26999998092651367,0.26999998092651367,0.7949998378753662,0.7799997329711914,0.739999771118165,0,0.14444439244368512,7.0,5.489999771118164,1.8333406183813683,5.400000095367432,1.7499940395298381,5.449999809265137,0.14444439244368512
4607,2010-08-31,5.190000057220459,5.429999828338623,5.139999866485597,5.380000114440918,33721600.0,-0.03888889526634043,1.0000032885379593,2.714298365122616,37.499992157281035,44.10174963499827,0.4280999034215478,0.4610169481943913,0.7445646600998987,1.1352113262683208,9.700454138968803,0.28999996185302646,-0.03521850436830398,-0.42649996280670166,-0.8274607356206065,-0.025539189992796807,-0.6269803492136541,-0.22601957639974923,0.7869799170916192,14.285772673953431,-21.899526410218783,0.2004803864069526,8,0.36499977111816406,0.4049999713897705,1.0049998760223389,0.9899997711181641,0.9699997901916495,1,0.17726398191730608,1.2857220708446613,5.400000095367432,7.0,5.489999771118164,1.8333406183813683,5.400000095367432,0.17726398191730608
4608,2010-09-01,5.130000114440918,5.329999923706055,5.039999961853027,5.260000228881836,38200800.0,-0.011560682489023755,1.148151811101496,0.6842109225792365,37.254900127499475,41.808433527209736,0.4018046644119222,0.4977040218646973,0.7924612366126489,1.178444751639379,10.408225100969236,0.28999996185302734,-0.01059535305572723,-0.45549991130828893,-0.9058320090975984,-0.005167813518979436,-0.6806659602029441,-0.23033386241363374,0.8135006555581006,20.00004238554314,-19.29843901116324,0.22516604889465489,9,0.2999999523162842,0.41499996185302734,1.0649998188018799,1.049999713897705,1.0,2,0.194931769530571,1.0000032885379593,5.190000057220459,1.2857220708446613,5.400000095367432,7.0,5.489999771118164,0.194931769530571
4609,2010-09-02,5.309999942779541,5.329999923706055,5.110000133514403,5.1599998474121085,21487800.0,0.035087685053246886,1.3157865677522749,-1.1538458716942444,44.91017468238917,40.72529875096659,0.15502009032049013,0.3033276264085156,0.6015553527386102,0.9831935644564957,11.595707618990058,0.21999979019165128,-0.04102238174076511,-0.2565000772476198,-0.7201367945420367,0.2071366400467971,-0.48831843589482826,-0.02468171860041135,0.5792907787307184,60.00002119277157,16.596581653344373,0.23181835864720857,9,0.08500003814697266,0.2350001335144043,0.8300000429153442,0.8599998950958243,0.820000171661377,3,0.14312622167073163,1.148151811101496,5.130000114440918,1.0000032885379593,5.190000057220459,1.2857220708446613,5.400000095367432,0.14312622167073163
4610,2010-09-03,5.349999904632568,5.400000095367432,5.25,5.309999942779541,18322900.0,0.007532949582686577,1.1428532503184583,0.26666624281168283,46.47058922526812,40.06540461180735,0.06897236332106349,0.2402014603865883,0.5534683103903486,0.9238685520701058,12.568328629652086,0.15000009536743164,-0.10110667783395222,-0.19400010108947718,-0.6535834900253779,0.2655832878464235,-0.4237917955574275,0.03579159337847315,0.48833337129825694,72.09303872917302,23.725926253242903,0.2297916944679503,9,-0.04499983787536621,0.19500017166137695,0.6900001764297485,0.8099999427795401,0.7800002098083496,4,0.1364486041282691,1.3157865677522749,5.309999942779541,1.148151811101496,5.130000114440918,1.0000032885379593,5.190000057220459,0.1364486041282691
4611,2010-09-07,5.210000038146973,5.349999904632568,5.170000076293945,5.3400001525878915,14900500.0,-0.026168199809568193,1.4000038147069669,-3.250005960470184,30.463549390279383,38.797466234661194,0.15995039517643406,0.34512784557772047,0.6787518563801633,1.0438524265685594,14.032815253164394,0.17999982833862305,-0.15504671315106577,-0.3004999637603758,-0.7546029277980306,0.15360300027727902,-0.5275514457792028,-0.07344848174154883,0.5804332389391851,43.58977807501996,-0.38270478023113697,0.22705148201882727,9,0.05499982833862305,0.33500003814697266,0.8049999475479126,0.9499998092651358,1.0,1,0.19769668434350507,1.1428532503184583,5.349999904632568,1.3157865677522749,5.309999942779541,1.148151811101496,5.130000114440918,0.19769668434350507
4612,2010-09-08,5.150000095367432,5.239999771118164,5.0900001525878915,5.230000019073486,14606000.0,-0.011516303712136078,2.0000095367977164,0.6153834867769462,21.830969125436155,36.51145642972818,0.18623395684893218,0.369741066281831,0.7249691288588567,1.080090840004079,15.71514016912467,0.14999961853027255,-0.19842779733094407,-0.32599990367889387,-0.7795426745095533,0.12754286715176555,-0.552771289094224,-0.09922851826356371,0.5954071828047383,30.555581310639425,-7.963138240837516,0.2267713854153299,9,0.11499977111816406,0.39499998092651367,0.8649998903274536,0.9199998378753662,1.0099997520446768,2,0.1922329617059031,1.4000038147069669,5.210000038146973,1.1428532503184583,5.349999904632568,1.3157865677522749,5.309999942779541,0.1922329617059031
4613,2010-09-09,5.300000190734863,5.3400001525878915,5.199999809265137,5.199999809265137,18481800.0,0.029126231570822947,-1.799996185317304,-1.2500059604701619,31.506839024900046,35.91864943683246,0.01421351114676117,0.20920200684262458,0.5716718332710293,0.9068005592625212,16.359042405942148,0.19000005722045987,-0.23318630944251595,-0.16249980926513707,-0.620314955644818,0.29531533711454383,-0.3914073824549771,0.06640776392470293,0.4030826484581578,67.74196029330096,31.492664970279918,0.2289075731898403,9,-0.03500032424926758,0.24499988555908203,0.6424998044967651,0.7149996757507324,0.8499999046325692,3,0.16226408032600537,2.0000095367977164,5.150000095367432,1.4000038147069669,5.210000038146973,1.1428532503184583,5.349999904632568,0.16226408032600537
4614,2010-09-10,5.329999923706055,5.429999828338623,5.210000038146973,5.210000038146973,20933100.0,0.005660326771994351,-2.6666666666666665,1.1999942779759294,36.56714638665624,35.84223364460542,-0.029904774502986342,0.17311373917055484,0.5376883740749427,0.8537679840089369,16.609802639950523,0.2199997901916504,-0.23801010986419957,-0.12300007343292219,-0.5836677548953269,0.3376676080294825,-0.3533339141641241,0.1073337672982797,0.333297942846567,70.58823529411757,33.83003012568403,0.23033384073120228,9,-0.07500004768371582,0.21500015258789062,0.5750000476837158,0.684999942779541,0.8699998855590829,4,0.15009384656399916,-1.799996185317304,5.300000190734863,2.0000095367977164,5.150000095367432,1.4000038147069669,5.210000038146973,0.15009384656399916
4615,2010-09-13,5.239999771118164,5.449999809265137,5.21999979019165,5.380000114440918,16923500.0,-0.016885582340742666,-1.5555514347475947,-1.1666706403134413,35.76639973046498,35.80783998335273,0.023360086248350953,0.25740928103116634,0.619353065961243,0.9215748272032203,16.512064139039694,0.23000001907348633,-0.24455093993221766,-0.20100021362304688,-0.6711132962527886,0.26911286900669484,-0.4360567549379173,0.03405632769182354,0.38590022115248157,41.66660043922028,4.159914922511355,0.2350565413148708,9,0.005000114440917969,0.30500030517578125,0.6650002002716064,0.7750000953674316,0.7300000190734863,0,0.16984740118277464,-2.6666666666666665,5.329999923706055,-1.799996185317304,5.300000190734863,2.0000095367977164,5.150000095367432,0.16984740118277464
4616,2010-09-14,5.329999923706055,5.360000133514403,5.179999828338623,5.21999979019165,22239000.0,0.01717560238913629,1.1176437589231485,-0.7857133125796146,43.93939393939394,36.523329070254164,-0.08673491546745282,0.1648340416342977,0.5141543094801655,0.8099987435280545,16.42401380934017,0.18000030517578036,-0.2360985636871824,-0.10400006771087611,-0.576458364703405,0.3684582292816527,-0.3402292162071401,0.13222908078538786,0.26074606673953404,66.66666666666659,26.598311181099348,0.23622914849626442,9,-0.08500003814697266,0.21500015258789062,0.5750000476837158,0.684999942779541,0.9700002670288077,1,0.15009384656399916,-1.5555514347475947,5.239999771118164,-2.6666666666666665,5.329999923706055,-1.799996185317304,5.300000190734863,0.15009384656399916
4617,2010-09-15,5.389999866485597,5.449999809265137,5.239999771118164,5.300000190734863,15481800.0,0.011257025072867632,1.0000045413157554,0.8181778773836491,47.76119402985078,37.69069505940431,-0.1289409197912752,0.07646330091865838,0.44288576534956636,0.7285527232876676,17.460241043489855,0.21000003814697266,-0.23425930887218271,-0.023500108718871537,-0.4635610741567673,0.4165608567190242,-0.2435305914378194,0.19653037400007634,0.1677013622444381,77.77779740070781,34.14605767050187,0.22003048271894776,9,-0.11999988555908292,0.15500020980834872,0.49250006675720126,0.6249999999999991,0.9500002861022949,2,0.1521336163215965,1.1176437589231485,5.329999923706055,-1.5555514347475947,5.239999771118164,-2.6666666666666665,5.329999923706055,0.1521336163215965
4618,2010-09-16,5.449999809265137,5.5,5.320000171661377,5.389999866485597,15806100.0,0.011131715077139948,1.249993294491052,0.6666684327365618,51.85184269447819,38.46199150519198,-0.15508408502922322,-0.024154424440369304,0.3640226113724232,0.6496329488044843,17.780479203618953,0.17999982833862305,-0.2216891020024736,0.061499834060668945,-0.30003345599113196,0.42303312411246985,-0.1192668109652315,0.2422664790865694,0.07663934345227741,84.37494877728588,36.285901106864415,0.18076664502590062,9,-0.1549997329711914,0.0950002670288086,0.4300001859664917,0.565000057220459,0.8500003814697257,3,0.1302752409165142,1.0000045413157554,5.389999866485597,1.1176437589231485,5.329999923706055,-1.5555514347475947,5.239999771118164,0.1302752409165142
4619,2010-09-17,5.420000076293945,5.510000228881836,5.349999904632568,5.489999771118164,16856800.0,-0.005504538352495203,1.9090806630600639,-1.1666626930199093,47.2868314479153,38.55268508548611,-0.12051316156550129,-0.02870509571124913,0.37119782604029616,0.6597076398802724,18.098148509375804,0.16000032424926758,-0.196857837974993,0.05250010490417445,-0.24099959907183788,0.3459998088801868,-0.09424974708383171,0.1992499568921806,-0.38000011444091797,72.72725959127881,23.061286589951493,0.1467498519880062,9,-0.11999988555908203,0.125,0.4599999189376831,0.5949997901916504,0.8899998664855957,4,0.13468634848666694,1.249993294491052,5.449999809265137,1.0000045413157554,5.389999866485597,1.1176437589231485,5.329999923706055,0.13468634848666694
4620,2010-09-20,5.539999961853027,5.559999942779541,5.400000095367432,5.460000038146973,10990800.0,0.022140199975999808,1.6666666666666667,-1.1428610354223434,55.30302838736106,41.31262719627296,-0.23549169644281243,-0.16919343602786263,0.2267182079806691,0.5220346114368821,19.234082860572833,0.15999984741210938,-0.16149342567172287,0.17999999523162824,-0.08509176724439005,0.44509175770764653,0.047454113993619096,0.3125458764696374,-0.4905999946594237,94.73684870965394,41.95025365629293,0.13254588123800928,9,-0.21499991416931152,0.005000114440917969,0.3400000333786011,0.47499990463256836,0.75,0,0.11913354728460179,1.9090806630600639,5.420000076293945,1.249993294491052,5.449999809265137,1.0000045413157554,5.389999866485597,0.11913354728460179
4621,2010-09-21,5.5900001525878915,5.809999942779541,5.510000228881836,5.550000190734863,33293400.0,0.009025305248944404,-4.0,0.5000000000000111,67.24139277632423,46.35822982414942,-0.2524701878919142,-0.23435971818726298,0.1526369588652905,0.4549516154484783,20.508386698328877,0.2999997138977051,-0.14986220855245413,0.23200018405914413,-0.024994515007504603,0.48899488312579287,0.10350283452581976,0.3604975335924685,-0.5201761863708505,61.403557204129065,3.592087840210745,0.12849734953332428,9,-0.09500026702880948,-0.0450000762939462,0.24999988079070956,0.4249997138977042,0.7199997901916495,1,0.06797846640985106,1.6666666666666667,5.539999961853027,1.9090806630600639,5.420000076293945,1.249993294491052,5.449999809265137,0.06797846640985106
4622,2010-09-22,5.619999885559082,5.639999866485597,5.510000228881836,5.5900001525878915,10246100.0,0.005366678381448997,2.714291553133446,0.7499940395297993,71.681421904143,50.82207236628752,-0.2333259876219813,-0.26785380933288927,0.09679636557018334,0.40914746687415793,20.626979366123933,0.12999963760376065,-0.14258764783110056,0.25549991130828875,-0.021360233913167548,0.532360056529745,0.11706983869756105,0.39392998391901646,-0.505765360748291,61.22446000599453,-1.3133113940976529,0.13843007261072798,9,-0.125,-0.07499980926513672,0.21500003337860107,0.39499998092651367,0.7600002288818359,2,0.12099649804674928,-4.0,5.5900001525878915,1.6666666666666667,5.539999961853027,1.9090806630600639,5.420000076293945,0.12099649804674928
4623,2010-09-23,5.53000020980835,5.630000114440918,5.53000020980835,5.570000171661377,8972600.0,-0.016014177505944804,-4.0,-1.333343929808985,60.57694600180832,53.48982787908219,-0.11987605009866797,-0.1808243614442535,0.15873183653289402,0.48297827641904867,20.751980929048912,0.09999990463256836,-0.09585120359945876,0.1615002155303955,-0.12277352875770475,0.44577395981849577,0.019363343386345377,0.30363708767444564,-0.3740197599194337,39.13049788014803,-22.748091006636024,0.14213687214405013,9,-0.03500032424926758,0.014999866485595703,0.3049997091293335,0.4849996566772461,0.859999656677247,3,0.1464737634806732,2.714291553133446,5.619999885559082,-4.0,5.5900001525878915,1.6666666666666667,5.539999961853027,0.1464737634806732
4624,2010-09-24,5.75,5.75,5.550000190734863,5.579999923706055,14368100.0,0.039782962358924534,1.3529378765609397,-4.250005960470162,66.39346216547594,56.89283481630564,-0.3062376760590819,-0.39342995673064607,-0.08961102478257832,0.2507988501886613,20.868826164614312,0.2199997901916504,-0.021950324809125732,0.3640000104904173,0.03240738808181742,0.6955926328990172,0.19820369928611736,0.5297963216947172,-0.5547783805376465,85.3658621684236,23.755723825672604,0.16579631120429988,9,-0.25500011444091797,-0.24500012397766113,0.12249994277954102,0.2649998664855957,0.5700001716613778,4,0.09565220708432398,-4.0,5.53000020980835,2.714291553133446,5.619999885559082,-4.0,5.5900001525878915,0.09565220708432398
4625,2010-09-27,5.730000019073486,5.75,5.6599998474121085,5.699999809265138,9864400.0,-0.003478257552437136,1.5714266251592546,0.17647174320366585,73.63638531080059,60.19250052423971,-0.23403265544255358,-0.37368698333654304,-0.08329668649102828,0.25710186779908284,20.991985861900595,0.09000015258789151,0.028705199116869196,0.3320000171661377,-0.03129484037044605,0.6952948747027214,0.15035258839784582,0.5136474459344296,-0.4978917002121017,73.33333333333333,9.053629427632544,0.181647428768292,9,-0.2050001621246338,-0.2999999523162842,0.1424999237060547,0.2849998474121094,0.7100000381469727,0,0.1012216268368944,1.3529378765609397,5.75,-4.0,5.53000020980835,2.714291553133446,5.619999885559082,0.1012216268368944
4626,2010-09-28,6.179999828338622,6.179999828338622,5.710000038146973,5.769999980926514,47903100.0,0.07853399786513404,1.2926827566315335,13.666566001748766,84.56377686051445,64.28167639431345,-0.6155073476605555,-0.8034481992072449,-0.5420352695957051,-0.20140281561993945,21.676976051641578,0.4699997901916495,0.08101379006501563,0.7429998397827138,0.23869839939790616,1.2473012801675214,0.49084911959030997,0.9951505599751176,-0.9132180120421483,100.0,30.155071692352493,0.252150720192404,9,-0.42999982833862216,-0.569999933242797,-0.31249988079071045,-0.16499996185302646,0.2800002098083505,1,0.017799374849493566,1.5714266251592546,5.730000019073486,1.3529378765609397,5.75,-4.0,5.53000020980835,0.017799374849493566
4627,2010-09-29,6.110000133514403,6.1500000953674325,6.019999980926514,6.0999999046325675,30986800.0,-0.011326811774853507,1.8888865341413883,0.024390811228239988,78.72343447590632,67.26740881447213,-0.4834779406585197,-0.696711198048015,-0.48692598822345534,-0.1370482810815128,21.532880995615688,0.1599998474121085,0.1455986362798134,0.6270001411437978,0.05435715505711869,1.1996431272304768,0.3406786481004582,0.9133216341871373,-0.7701608762545575,89.23080986070477,18.330048125379818,0.2863214930433396,9,-0.3450002670288077,-0.5000002384185782,-0.292500138282775,-0.0950002670288077,0.37999963760376065,2,0.03273319229047211,1.2926827566315335,6.179999828338622,1.5714266251592546,5.730000019073486,1.3529378765609397,5.75,0.03273319229047211
4628,2010-09-30,6.130000114440918,6.239999771118164,6.059999942779541,6.110000133514403,21732800.0,0.003273319229047278,-1.9999880791070457,1.999952317375637,78.57146263125807,70.74347894595466,-0.4435165310008662,-0.6724281758446304,-0.5122196066663038,-0.1661472035314766,21.173115139997343,0.17999982833862305,0.19522813878364875,0.5970001220703125,-0.01886387425104985,1.2128641183916749,0.2890681239096313,0.9049321202309937,-0.7229480114947702,84.05801107645019,12.575837496385518,0.3079319981606812,9,-0.3100001811981201,-0.49000024795532227,-0.37250006198883057,-0.17500019073486328,0.7899999618530273,3,0.04078303349637058,1.8888865341413883,6.110000133514403,1.2926827566315335,6.179999828338622,1.5714266251592546,5.730000019073486,0.04078303349637058
4629,2010-10-01,6.070000171661378,6.199999809265138,6.03000020980835,6.1500000953674325,12427200.0,-0.009787918704633247,-1.1249970197649066,-3.9999999999998224,80.29201958167069,73.52003352310017,-0.31471320757624355,-0.5824332227535614,-0.4570301337042961,-0.1153681305971519,20.724856685020015,0.169999599456788,0.23753354604682997,0.4990001678466802,-0.15172903403768068,1.1497293697310411,0.17363556690450022,0.8243647687888602,-0.5796533018980288,70.68972037607678,-4.37539174632937,0.3253646009421803,10,-0.19500017166137784,-0.43000030517578214,-0.31250011920929044,-0.11500024795532315,0.7199997901916495,4,0.05271823488872052,-1.9999880791070457,6.130000114440918,1.8888865341413883,6.110000133514403,1.2926827566315335,6.179999828338622,0.05271823488872052
4630,2010-10-04,6.079999923706055,6.130000114440918,6.010000228881836,6.059999942779541,8330100.0,0.0016474055620891992,-1.000007947325129,-0.25,79.06981128309314,74.8343022460745,-0.26827001836464515,-0.5638478622758916,-0.4724680968480275,-0.13829666101928417,20.617985744865646,0.11999988555908203,0.2730846217073477,0.4724999189376833,-0.2072794911959157,1.1522793290712823,0.13261021387088334,0.8123896240044832,-0.514687763807224,69.81133433499177,-6.05521206039397,0.3398897050667997,10,-0.2049999237060547,-0.440000057220459,-0.3849998712539673,-0.125,0.6100001335144043,0,0.03947372548798178,-1.1249970197649066,6.070000171661378,-1.9999880791070457,6.130000114440918,1.8888865341413883,6.110000133514403,0.03947372548798178
4631,2010-10-05,6.239999771118164,6.239999771118164,6.0900001525878915,6.0999999046325675,17497000.0,0.026315764707210976,1.1428537368741805,7.000000000000044,80.57558103036088,75.8225421489876,-0.36472593217050964,-0.6774599467384057,-0.6361590672854422,-0.3110648363530064,20.364587423783778,0.15999984741210938,0.32706034216586843,0.5809997797012327,-0.127442541105105,1.2894421005075705,0.22677861929806387,0.9352209401044016,-0.6072188500974001,100.0,23.368299055957152,0.3542211604031687,10,-0.3549997806549072,-0.5999999046325684,-0.5699996948242188,-0.2849998474121094,0.6000003814697275,1,0.03205132907664465,-1.000007947325129,6.079999923706055,-1.1249970197649066,6.070000171661378,-1.9999880791070457,6.130000114440918,0.03205132907664465
4632,2010-10-06,6.139999866485597,6.21999979019165,6.0999999046325675,6.170000076293945,13265600.0,-0.016025626330215093,-1.18181345286035,-0.2142874172771814,74.12591120212164,77.32798272680019,-0.20473728612148268,-0.5264819031660624,-0.5394765094361196,-0.22422503812607086,19.842815306822477,0.1399998664855966,0.36156397893698866,0.43149988651275706,-0.2654491016328926,1.1284488746584067,0.08302539243993223,0.7799743805855819,-0.4464970604550924,56.52169406067078,-18.340275313186964,0.3484744940728247,10,-0.24499988555908292,-0.5000000000000009,-0.4699997901916513,-0.1849999427795419,0.7100000381469709,2,0.05211729293481837,1.1428537368741805,6.239999771118164,-1.000007947325129,6.079999923706055,-1.1249970197649066,6.070000171661378,0.05211729293481837
4633,2010-10-07,6.1599998474121085,6.199999809265138,6.0999999046325675,6.1599998474121085,6999200.0,0.0032573259546273547,1.4999999999999334,-0.0,76.05636356798234,78.40163843818979,-0.1407781802154222,-0.504621602057612,-0.5558598674639521,-0.25708308787434664,19.893357603607818,0.09999990463257014,0.3805210252896787,0.40849988460540665,-0.28844911592745515,1.1054488851382684,0.06002538433897531,0.756974384871838,-0.4118473448728386,65.21735524853592,-9.50507698183489,0.34847450026643106,10,-0.21000003814697177,-0.5199999809265128,-0.5849999189376822,-0.2799999713897696,0.5799999237060556,3,0.05357141751305283,-1.18181345286035,6.139999866485597,1.1428537368741805,6.239999771118164,-1.000007947325129,6.079999923706055,0.05357141751305283
4634,2010-10-08,6.130000114440918,6.25,6.119999885559082,6.179999828338622,11596500.0,-0.004870086641932891,-2.7142798754776876,-100.0,72.18048994553301,78.23987228649338,-0.057224587200804145,-0.43385903616235133,-0.5196161263646388,-0.23833035234347477,20.517520795738694,0.13000011444091797,0.3942835820614832,0.33850014209747314,-0.34834698499073546,1.0253472691856818,-0.00492342144663116,0.6819237056415774,-0.3326628850437583,50.0,-21.274066441370223,0.3434235635441042,10,-0.15000009536743164,-0.46000003814697266,-0.6425000429153442,-0.3000001907348633,0.559999942779541,4,0.12887437962553427,1.4999999999999334,6.1599998474121085,-1.18181345286035,6.139999866485597,1.1428537368741805,6.239999771118164,0.12887437962553427
4635,2010-10-11,6.130000114440918,6.139999866485597,6.0900001525878915,6.119999885559082,5870900.0,0.0,2.3333439298087484,-0.20000572207864398,71.09378434257835,76.74320645116715,0.006126680837347465,-0.3834219695045249,-0.5132433803151217,-0.24985119905124797,21.20435647318903,0.04999971389770508,0.4357236426876625,0.2940001249313351,-0.35677754421649066,0.9447777940791608,-0.03138870964257823,0.6193889595052484,-0.27834335257141785,24.999999999999584,-45.559509086773545,0.32538883457391293,10,0.0,-0.46000003814697266,-0.6600000858306885,-0.3000001907348633,0.3899998664855957,0,0.10766718353843041,-2.7142798754776876,6.130000114440918,1.4999999999999334,6.1599998474121085,-1.18181345286035,6.139999866485597,0.10766718353843041
4636,2010-10-12,6.130000114440918,6.1500000953674325,6.070000171661378,6.0999999046325675,14564700.0,0.0,1.2857065006368587,2.9999523173756373,70.40004028326467,75.81838487420697,-0.0019127961546994143,-0.33773058068280193,-0.50480496862588,-0.25574083961206284,21.71332499102574,0.07999992370605469,0.45368122870438654,0.2540001153945921,-0.3633081282175503,0.8713083590067345,-0.05465400641147866,0.5626542372006629,-0.2305421639957581,33.333333333333,-36.820443264999156,0.308654121806071,10,0.0,-0.46000003814697266,-0.7050000429153442,-0.3000001907348633,0.42999982833862305,1,0.09135398569737463,2.3333439298087484,6.130000114440918,-2.7142798754776876,6.130000114440918,1.4999999999999334,6.1599998474121085,0.09135398569737463
4637,2010-10-13,6.210000038146973,6.25,6.0900001525878915,6.1500000953674325,9419400.0,0.013050558272844404,1.285714285714273,1.9999841055391308,77.41938461006023,75.69037620518499,-0.07401998524246522,-0.3722328936907502,-0.5755852793602152,-0.3396282800563011,22.901369534441603,0.1599998474121085,0.47094701226459357,0.29300003051757795,-0.2967045974987812,0.8827046585339371,-0.001852283490601181,0.5878523445257571,-0.268477041755232,77.77777777777767,3.5469315870837193,0.29485231400817946,10,-0.07999992370605469,-0.5399999618530273,-0.8050000667572021,-0.38000011444091797,0.34999990463256836,2,0.10144929316762252,1.2857065006368587,6.130000114440918,2.3333439298087484,6.130000114440918,-2.7142798754776876,6.130000114440918,0.10144929316762252
4638,2010-10-14,6.1599998474121085,6.230000019073486,6.0900001525878915,6.210000038146973,7352600.0,-0.008051560455349716,2.1111028694951695,-0.8333373069801351,69.15889391474859,74.45336224219363,-0.021586907805862587,-0.28070592972757336,-0.5232039718620527,-0.2940054967090786,24.43412192424778,0.13999986648559481,0.42243107621091625,0.20749983787536497,-0.3483446289349468,0.7633443046856767,-0.0704223955297909,0.48542207128052084,-0.18145961058737647,49.999867545106774,-21.879701152282827,0.2779222334051561,10,-0.029999732971190518,-0.44499993324279696,-0.754999876022338,-0.3299999237060538,0.6100001335144052,3,0.11201299907666984,1.285714285714273,6.210000038146973,1.2857065006368587,6.130000114440918,2.3333439298087484,6.130000114440918,0.11201299907666984
4639,2010-10-15,6.1500000953674325,6.289999961853027,6.119999885559082,6.179999828338622,12182700.0,-0.0016233364111002402,-2.7777730682829653,0.5999923706345263,69.81135215913083,73.42464456175338,0.001066365423941562,-0.224734549269356,-0.5089559341557157,-0.286090666595614,26.18347093353166,0.1700000762939453,0.3909145194006598,0.16100008487701523,-0.34086584232381156,0.662866012077842,-0.08993287872339817,0.4119330484774286,-0.138884686961668,36.36363636363651,-33.872510721275084,0.25093296360041356,10,0.02999997138976962,-0.41500020027160733,-0.745000123977662,-0.32000017166137784,0.509999752044676,4,0.09593490513848235,2.1111028694951695,6.1599998474121085,1.285714285714273,6.210000038146973,1.2857065006368587,6.130000114440918,0.09593490513848235
4640,2010-10-18,6.199999809265138,6.199999809265138,6.0900001525878915,6.179999828338622,23835200.0,0.008130034654042939,9.999976158118375,-0.6666719649045715,51.51515370449189,70.1957081922124,-0.03366110060749605,-0.23479137935629257,-0.5575849465255507,-0.336947695056943,28.221734437423706,0.1099996566772461,0.3586626991626938,0.17799980640411484,-0.2848334757730724,0.6408330885813021,-0.05341683468447833,0.409416447492708,-0.1498405633767561,59.090800718724566,-7.075541644374695,0.23141664108859344,10,-0.01999974250793546,-0.4649999141693124,-0.7999998331069955,-0.3699998855590829,0.37000036239624023,0,0.07903230048863485,-2.7777730682829653,6.1500000953674325,2.1111028694951695,6.1599998474121085,1.285714285714273,6.210000038146973,0.07903230048863485
4641,2010-10-19,5.96999979019165,6.170000076293945,5.949999809265138,6.1599998474121085,15213100.0,-0.037096778411151,1.095235500212297,-9.500011920939436,41.46338059455871,66.5665381247054,0.1721110323822277,0.026495365581520325,-0.3314376165729005,-0.11170587442360613,29.743526663641816,0.25,0.32230091722885934,-0.07100019454956019,-0.4881029179654437,0.3461025288663233,-0.27955155625750194,0.13755116715838156,0.32000017166137695,5.882344691402103,-54.996746807827954,0.20855136170794175,10,0.15000009536743164,-0.2349998950958252,-0.5749998092651367,-0.1399998664855957,0.7600002288818359,1,0.09212733836917053,9.999976158118375,6.199999809265138,-2.7777730682829653,6.1500000953674325,2.1111028694951695,6.1599998474121085,0.09212733836917053
4642,2010-10-20,6.300000190734862,6.699999809265138,6.170000076293945,6.190000057220459,66236300.0,0.05527645094483624,-6.066658613422016,-0.5789478967723134,57.52213285621451,64.5071791567312,-0.14841383025502353,-0.26345662209137277,-0.66024599124031,-0.44219877712955746,31.965368035706486,0.7300000190734872,0.2973429805837453,0.22500019073486222,-0.15698899108382047,0.6069893725535449,0.03400559982552043,0.415994781644204,-0.3500003814697248,46.66671752929663,-10.814414986199793,0.19099459090934137,10,0.024999618530275214,-0.330000400543212,-0.9050002098083487,-0.4700002670288077,0.2799997329711923,2,0.04126980066239505,1.095235500212297,5.96999979019165,9.999976158118375,6.199999809265138,-2.7777730682829653,6.1500000953674325,0.04126980066239505
4643,2010-10-21,6.3400001525878915,6.429999828338622,6.289999961853027,6.329999923706055,30297900.0,0.006349200101907204,-2.1111028694951695,0.0909110613081883,62.16217028941464,63.39403252827359,-0.17902164784335106,-0.2526136372484684,-0.6898603090928797,-0.4811862650044185,34.3072804763594,0.13999986648559481,0.25417089366917267,0.2245001554489141,-0.07759604936475117,0.5265963602625794,0.07345205304208147,0.37554825785574675,-0.3900003433227539,52.00004577636719,-3.6528900910236217,0.15104810240683278,10,-0.015000343322753906,-0.3300001621246347,-0.932500123977662,-0.5100002288818368,0.1599998474121085,3,0.034700281529464805,-6.066658613422016,6.300000190734862,1.095235500212297,5.96999979019165,9.999976158118375,6.199999809265138,0.034700281529464805
4644,2010-10-22,6.300000190734862,6.4000000953674325,6.260000228881836,6.360000133514403,11783400.0,-0.006309142096266651,-1.000000000000038,-5.9998569521261125,59.64913968491919,62.122405344089245,-0.1255769732975951,-0.17844533557035636,-0.6381134746058583,-0.44263155446725744,36.140972442471686,0.1399998664855966,0.2261803542634011,0.15700018405914218,-0.10207514276839724,0.4160755108866816,0.027462520645372912,0.28653784747291144,-0.3350003814697251,46.66671752929663,-6.898046717043954,0.1295376634137697,10,0.024999618530275214,-0.27500033378600985,-0.8800001144409171,-0.4700002670288077,0.11999988555908292,4,0.07460313904162419,-2.1111028694951695,6.3400001525878915,-6.066658613422016,6.300000190734862,1.095235500212297,5.96999979019165,0.07460313904162419
4645,2010-10-25,6.309999942779541,6.380000114440918,6.300000190734862,6.3499999046325675,12280600.0,0.0015872621812591525,-1.6666878596178418,0.6666666666666519,53.535364725295835,60.24855250431493,-0.11997530173358406,-0.15048022046736254,-0.6347184453431183,-0.45275571155470296,38.07375940096329,0.07999992370605558,0.19306533571695983,0.1379999399185179,-0.04514228950156074,0.3211421693385965,0.04642882520847813,0.22957105462855765,-0.33030013351440335,48.00001780192045,0.29623417016161113,0.09157111471003944,10,0.014999866485596591,-0.25999999046325684,-0.8874998092651367,-0.48000001907348633,0.21000003814697266,0,0.05546749727518918,-1.000000000000038,6.300000190734862,-2.1111028694951695,6.3400001525878915,-6.066658613422016,6.300000190734862,0.05546749727518918
4646,2010-10-26,6.289999961853027,6.309999942779541,6.25,6.300000190734862,6439300.0,-0.0031695691137683113,3.0000317894268367,0.2500059604701452,58.24176918235989,58.11770634568156,-0.0836938615263847,-0.1283998964952957,-0.6009575266714258,-0.42836721743480144,38.38868628975868,0.059999942779541016,0.17039519499845746,0.11249995231628418,-0.07810854894733499,0.30310845357990335,0.01719570168447504,0.20780420294809332,-0.29589415258788954,22.641499248756137,-22.95765718852601,0.09530425063180938,10,0.03499984741211026,-0.18499994277954102,-0.8549998998641968,-0.46000003814697266,0.38000011444091797,1,0.0445151369644623,-1.6666878596178418,6.309999942779541,-1.000000000000038,6.300000190734862,-2.1111028694951695,6.3400001525878915,0.0445151369644623
4647,2010-10-27,6.309999942779541,6.320000171661378,6.210000038146973,6.260000228881836,7357800.0,0.0031796472254066455,2.142853250318404,-4.9998569521270895,58.24176918235997,56.90469248652727,-0.09836080507779066,-0.13981661386777944,-0.6173189744759799,-0.44142276698444505,38.61605150615891,0.11000013351440519,0.1511348027277668,0.12249994277954102,-0.07408945375537801,0.31908933931446004,0.024205244512081947,0.22079464104700008,-0.3017762535144035,45.45454545454564,2.240421851622699,0.09829469826745933,10,0.014999866485596591,-0.2049999237060547,-0.7899999618530273,-0.48000001907348633,0.5199999809265137,2,0.06656102695762245,3.0000317894268367,6.289999961853027,-1.6666878596178418,6.309999942779541,-1.000000000000038,6.300000190734862,0.06656102695762245
4648,2010-10-28,6.380000114440918,6.550000190734862,6.239999771118164,6.510000228881836,30272400.0,0.011093529682433267,1.9523844124232117,-2.6000171662359213,63.1578973785997,56.16541973313492,-0.14960462781688566,-0.20040180388048956,-0.6876278621009728,-0.5028832552952203,38.83569592370765,0.31000041961669833,0.1355676439019673,0.1800001144409178,-0.03235518051879538,0.39235540940063096,0.07382246696106165,0.28617776192077393,-0.3579409027757805,50.000000000000135,7.328468284030819,0.10617764747985636,10,-0.05500030517578036,-0.2650001049041748,-0.8600001335144043,-0.5500001907348633,0.2999997138977042,3,0.031347931924396555,2.142853250318404,6.309999942779541,3.0000317894268367,6.289999961853027,-1.6666878596178418,6.309999942779541,0.031347931924396555
4649,2010-10-29,6.389999866485597,6.389999866485597,6.320000171661378,6.380000114440918,16061500.0,0.0015673592265375014,13.00028610938667,-0.07692110185967012,63.54165994044499,57.50169820379637,-0.13631523913137045,-0.19520715372201192,-0.6942803369183652,-0.5029211086873735,39.2650521191151,0.06999969482421875,0.10351274923955245,0.1739998817443853,-0.04522370867121506,0.39322347215998565,0.06438808653658512,0.2836116769521855,-0.35438184286845953,52.94110222262154,7.702354401308753,0.10961179520780023,10,-0.06500005722045898,-0.2649998664855966,-0.8699998855590829,-0.5599999427795419,0.23000001907348544,4,0.017214418750043148,1.9523844124232117,6.380000114440918,2.142853250318404,6.309999942779541,3.0000317894268367,6.289999961853027,0.017214418750043148
4650,2010-11-01,6.320000171661378,6.480000019073486,6.289999961853027,6.369999885559082,13822700.0,-0.010954569058968966,-2.454542301906913,-5.000095369795853,59.22331040964046,59.475023738805454,-0.05308595237053382,-0.11205021317732022,-0.6168420625919051,-0.42534115601970246,39.941242263308524,0.19000005722045898,0.08993009657971651,0.09200017452240061,-0.12209286164929978,0.306093210694101,-0.015046343563449582,0.1990466926082508,-0.2710945123312811,32.3529659257933,-13.797228959420707,0.10704651808585029,11,0.11499977111816317,-0.1400003433227548,-0.8200002908706674,-0.49000024795532315,0.34999990463256747,0,0.015822769290571026,13.00028610938667,6.389999866485597,1.9523844124232117,6.380000114440918,2.142853250318404,6.309999942779541,0.015822769290571026
4651,2010-11-02,6.440000057220459,6.440000057220459,6.360000133514403,6.389999866485597,11782800.0,0.01898732314868523,2.1999847412691804,-1.000009536797734,60.74767229765708,59.83341701007685,-0.11108710558958634,-0.22798735750067145,-0.7259213186776226,-0.5401794606791075,40.2993978208554,0.11999988555908114,0.07985680039594101,0.20200004577636754,-0.032192951030572736,0.4361930425833078,0.08490354737289696,0.3190965441798381,-0.37807251489166127,67.64703407420723,24.444239643730008,0.11709649840347024,11,-0.059999942779541016,-0.2350001335144043,-0.9625000953674316,-0.6100001335144043,0.42999982833862305,1,0.012422348291186713,-2.454542301906913,6.320000171661378,13.00028610938667,6.389999866485597,1.9523844124232117,6.380000114440918,0.012422348291186713
4652,2010-11-03,6.460000038146973,6.489999771118164,6.380000114440918,6.460000038146973,12206700.0,0.003105587072796734,2.666687859617891,0.0,64.42309984796216,60.08463140547102,-0.11846185296845668,-0.23482407902960212,-0.7300297888604401,-0.5556475208854117,40.72685170622015,0.1099996566772461,0.0923892681963947,0.20600001811981183,-0.04324312538710284,0.4552431616267265,0.0813784463663545,0.3306215898732692,-0.3853110504794479,70.9677320117273,27.442263894221334,0.12462157175345737,11,-0.07999992370605469,-0.13500022888183505,-0.7800000905990601,-0.6400001049041748,0.6500000953674308,2,0.03250774565122305,2.1999847412691804,6.440000057220459,-2.454542301906913,6.320000171661378,13.00028610938667,6.389999866485597,0.03250774565122305
4653,2010-11-04,6.489999771118164,6.579999923706055,6.4099998474121085,6.539999961853027,12143700.0,0.004643921485145475,1.615383486776964,-100.0,66.0377358490565,60.794475423708505,-0.13963013327024765,-0.251740287481784,-0.7421722474293464,-0.5855253497188393,41.26353164547967,0.1700000762939462,0.13579442324404134,0.2194997549057005,-0.046660086013360136,0.48565959582476115,0.08641983444617019,0.3525796753652308,-0.40280456701868683,68.9654605425421,23.5205917965731,0.1330799204595304,11,-0.09499979019165039,-0.16499996185302646,-0.8024998903274536,-0.7699997425079346,0.6000003814697275,3,0.05238831503522712,2.666687859617891,6.460000038146973,2.1999847412691804,6.440000057220459,-2.454542301906913,6.320000171661378,0.05238831503522712
4654,2010-11-05,6.920000076293945,6.960000038146973,6.480000019073486,6.510000228881836,30340500.0,0.06625582747928149,-1.0425521121845014,-8.199965667855576,75.00001655685048,63.17943673832569,-0.5279547382803376,-0.6530008815781381,-1.1473385719418365,-1.0127424072227544,41.94485105467311,0.48000001907348633,0.14906131619055696,0.6100000619888304,0.22409029669118397,0.9959098272864768,0.4170451793400076,0.8029549446376532,-0.8205487800911548,94.02985711967615,48.232807060975546,0.19295488264882302,11,-0.33500003814697266,-0.4650001525878906,-1.1900001764297485,-1.2000000476837158,0.11999988555908203,4,-0.03468211637417451,1.615383486776964,6.489999771118164,2.666687859617891,6.460000038146973,2.1999847412691804,6.440000057220459,-0.03468211637417451
4655,2010-11-08,6.789999961853027,6.889999866485597,6.739999771118164,6.880000114440918,14995300.0,-0.01878614349821517,1.7272829733923756,-0.21951264898259196,80.59702873442754,65.6633544663332,-0.3606303994598683,-0.49647451369492224,-0.9964044690870555,-0.8808464084952421,42.90242270842511,0.18000030517578125,0.1518471656012368,0.44699995517730695,0.015693459250032404,0.8783064511045815,0.23134670721367012,0.6626532031409438,-0.6561267159724693,71.66664944754437,19.960577713646927,0.21565324796363713,11,-0.2049999237060547,-0.33500003814697266,-1.0325000286102295,-1.0699999332427979,0.17999982833862305,0,-0.02503683022813319,-1.0425521121845014,6.920000076293945,1.615383486776964,6.489999771118164,2.666687859617891,6.460000038146973,-0.02503683022813319
4656,2010-11-09,6.690000057220459,6.809999942779541,6.6500000953674325,6.769999980926514,12742600.0,-0.014727526538200086,-1.000000000000011,0.8888865341414827,67.5675745337839,66.69955506093586,-0.22118329963000782,-0.3714122134825093,-0.8732995677311459,-0.783025636120267,43.83142467911641,0.1599998474121085,0.15990694698295727,0.31900005340576154,-0.12655819560171544,0.7645583024132385,0.0962209289020226,0.5417791779095005,-0.5230817396492444,53.4482730271271,1.059120510969933,0.2227791245037385,11,-0.09000015258789062,-0.2350001335144043,-0.9325001239776611,-1.0500001907348633,0.5299997329711914,1,-0.002989533745209494,1.7272829733923756,6.789999961853027,-1.0425521121845014,6.920000076293945,1.615383486776964,6.489999771118164,-0.002989533745209494
4657,2010-11-10,6.8400001525878915,6.860000133514403,6.619999885559082,6.71999979019165,14995000.0,0.02242153872712427,1.999997019773823,-1.500005960470173,70.49181481197746,67.5144347757556,-0.3219534783793989,-0.4972906399552395,-0.9912053125203393,-0.9319596696583234,44.47742665631585,0.24000024795532138,0.18239701277663567,0.4375001430511487,-0.04746873742043878,0.9224690235227362,0.19501570281535496,0.6799845832869424,-0.641358566193647,78.18184655558986,24.680038270746948,0.24248444023579388,11,-0.2150001525878915,-0.3850002288818368,-1.0775002241134652,-1.2000002861022958,0.809999942779541,2,0.004385925775139077,-1.000000000000011,6.690000057220459,1.7272829733923756,6.789999961853027,-1.0425521121845014,6.920000076293945,0.004385925775139077
4658,2010-11-11,6.8499999046325675,6.8499999046325675,6.670000076293945,6.800000190734862,11043400.0,0.0014619520207017622,6.200034332471807,0.4166630241715942,73.10924908509305,68.57750023627207,-0.2886245296408214,-0.477424663971747,-0.9663985265891801,-0.9382696475738763,45.158339383079905,0.17999982833862216,0.20464114551032697,0.4129998922348017,-0.09686493916247407,0.9228647236320775,0.15806747653616338,0.66793230793344,-0.6209039801682135,77.08330642845984,21.778493213741143,0.2549324156986379,11,-0.22499990463256747,-0.3949999809265128,-1.0824999809265128,-1.2100000381469718,0.9700002670288104,3,0.037956238321405156,1.999997019773823,6.8400001525878915,-1.000000000000011,6.690000057220459,1.7272829733923756,6.789999961853027,0.037956238321405156
4659,2010-11-12,6.739999771118164,6.829999923706055,6.670000076293945,6.809999942779541,11627500.0,-0.016058413875307043,1.9090846038138256,-1.4000114441572808,66.66666666666669,69.40453982038609,-0.13829948293455274,-0.33830180572505064,-0.8279552511121189,-0.8255012686946603,45.65594763167968,0.17999982833862216,0.22574672036183951,0.27349977493286115,-0.23471798101636043,0.7817175308820827,0.01939089695825036,0.5276086529074719,-0.48166768210650535,44.44440519858489,-11.29761345941553,0.2541088779746109,11,-0.07999968528747559,-0.2849998474121094,-0.9449999332427979,-1.0999999046325684,1.1100001335144034,4,0.05192884174410928,6.200034332471807,6.8499999046325675,1.999997019773823,6.8400001525878915,-1.000000000000011,6.690000057220459,0.05192884174410928
4660,2010-11-15,6.690000057220459,6.78000020980835,6.690000057220459,6.78000020980835,6305000.0,-0.007418355429618995,1.0,1.2857133125796145,65.15152774019876,69.89385709177962,-0.033856181550071085,-0.26320494127516003,-0.7507964759381212,-0.7717185808759783,46.44987233606337,0.09000015258789062,0.2366801128842173,0.19900004863738996,-0.30232031976866125,0.7003204170434412,-0.05166013556563609,0.449660232840416,-0.4036012502433879,29.16670805873844,-29.491544656826132,0.25066018420302577,11,-0.019999980926513672,-0.2350001335144043,-0.8650000095367432,-1.0450000762939453,1.0199999809265137,0,0.05231687617921854,1.9090846038138256,6.739999771118164,6.200034332471807,6.8499999046325675,1.999997019773823,6.8400001525878915,0.05231687617921854
4661,2010-11-16,6.519999980926514,6.739999771118164,6.480000019073486,6.6599998474121085,11438900.0,-0.02541107247233365,-1.3636363636363635,1.5555514347475847,57.14286177684531,69.08494175054442,0.16615863140861276,-0.05258352466493754,-0.5505394884478854,-0.6012807411440981,47.85995007924792,0.25999975204467773,0.24395058418853655,0.0014999628067018378,-0.43572930170498037,0.43872922731838404,-0.21711466944913926,0.22011459506254294,-0.2066571247026463,10.52630258069214,-47.74485567231799,0.21861463225584116,11,0.16499996185302734,-0.06500005722045898,-0.619999885559082,-0.875,1.179999828338624,1,0.06901837585606718,1.0,6.690000057220459,1.9090846038138256,6.739999771118164,6.200034332471807,6.8499999046325675,0.06901837585606718
4662,2010-11-17,6.559999942779541,6.760000228881836,6.440000057220459,6.53000020980835,28683800.0,0.006134963492337775,-2.0476201288822486,-0.21428401129424082,56.249997930393,67.99741531513736,0.15850376008990708,-0.07600294264338903,-0.5572596306676285,-0.6396478694617986,47.47592188378712,0.32000017166137695,0.2639376158273823,0.028499937057494762,-0.39666996506018837,0.4536698391751779,-0.18408501400134725,0.24108488811633677,-0.220790799278749,29.268275663152863,-28.807829980742703,0.21258495105884176,11,0.1400001049041748,-0.10500001907348633,-0.6599998474121094,-0.9149999618530273,1.1399998664855966,2,0.10060973371479331,-1.3636363636363635,6.519999980926514,1.0,6.690000057220459,1.9090846038138256,6.739999771118164,0.10060973371479331
4663,2010-11-18,6.559999942779541,6.639999866485597,6.519999980926514,6.619999885559082,9425800.0,0.0,1.399999999999975,-2.0000158947134183,55.94406130728132,65.88008695407412,0.18939434495855245,-0.06184696104105747,-0.5281293444858868,-0.6335276540856132,47.07114032745332,0.11999988555908292,0.2747271820466821,0.017499947547912953,-0.39808459301729204,0.43308448811311795,-0.19029232273469,0.2252922178305159,-0.1959591634929021,30.769211959080025,-26.80158550443376,0.2077922702826025,11,0.10500001907348633,-0.10500001907348633,-0.6599998474121094,-0.9149999618530273,1.2600002288818368,3,0.1661585612950549,-2.0476201288822486,6.559999942779541,-1.3636363636363635,6.519999980926514,1.0,6.690000057220459,0.1661585612950549
4664,2010-11-19,6.769999980926514,6.78000020980835,6.510000228881836,6.559999942779541,21065300.0,0.03201220121626913,1.3478208588855303,-3.5000039736467747,64.33120690241662,64.07277341718401,-0.04930585859304859,-0.24752093230031136,-0.7069254032878458,-0.8366032210556771,47.0387064969079,0.26999998092651367,0.28676120759712376,0.20399999618530273,-0.20697574195528112,0.6149757343258866,-0.0014878728849891942,0.40948786525559466,-0.38212083128546137,97.0587575312188,34.79863798439023,0.20548786907029215,11,-0.11999988555908203,-0.315000057220459,-0.8474999666213989,-1.125,0.9900002479553223,4,0.15509604042733915,1.399999999999975,6.559999942779541,-2.0476201288822486,6.559999942779541,-1.3636363636363635,6.519999980926514,0.15509604042733915
4665,2010-11-22,6.6599998474121085,6.9000000953674325,6.630000114440918,6.880000114440918,15066800.0,-0.01624817338616169,1.0769211018596558,-1.0476201288822526,57.051275585294675,62.90429575624076,0.0450522142926193,-0.11589736351404678,-0.5634547253146058,-0.7218446765249666,47.140775087844446,0.26999998092651456,0.29344443816372845,0.07649986743926895,-0.3180565066000627,0.4710562414786006,-0.12077831958039731,0.2737780544589352,-0.24923586223081973,47.82603737988341,-13.184564943670942,0.19727818701966585,11,0.010000228881836826,-0.2049999237060538,-0.7024998664855948,-0.9949998855590811,1.059999942779542,0,0.17867869136406367,1.3478208588855303,6.769999980926514,1.399999999999975,6.559999942779541,-2.0476201288822486,6.559999942779541,0.17867869136406367
4666,2010-11-23,6.570000171661378,6.5999999046325675,6.489999771118164,6.5900001525878915,8861100.0,-0.013513465137045322,4.5000774870362665,0.09090889386918169,53.374237974559165,61.0023427743054,0.1299002129837481,-0.004053023143153922,-0.44324163689798457,-0.6313937371921945,47.27591484577569,0.17000007629394442,0.24120103682231253,-0.02749981880187935,-0.39730060634339015,0.34230096873963145,-0.21240021257263475,0.15740057496887605,-0.1372667443614617,28.260892100053002,-30.189372592727235,0.1849003937707555,11,0.09999990463256747,-0.11500024795532315,-0.6125001907348642,-0.9050002098083505,1.0,1,0.17351595687969668,1.0769211018596558,6.6599998474121085,1.3478208588855303,6.769999980926514,1.399999999999975,6.559999942779541,0.17351595687969668
4667,2010-11-24,6.730000019073486,6.739999771118164,6.570000171661378,6.619999885559082,9236400.0,0.024353096382286443,1.6153857439964063,-5.500011920940324,56.818189822938976,59.192225078510496,-0.05290790249642097,-0.1380521995524111,-0.5724801977407417,-0.7882509675204243,47.883478703673454,0.16999959945678622,0.19322821735897389,0.11150002479553223,-0.23662425237064255,0.459624301961707,-0.06256211378755516,0.2855621633786196,-0.276175927339688,58.53659954898206,1.357924885190677,0.17406213858308728,11,-0.059999942779541016,-0.16499996185302734,-0.8025001287460327,-1.065000057220459,0.8699998855590811,2,0.14413072621732193,4.5000774870362665,6.570000171661378,1.0769211018596558,6.6599998474121085,1.3478208588855303,6.769999980926514,0.14413072621732193
4668,2010-11-26,6.579999923706055,6.710000038146973,6.53000020980835,6.710000038146973,5223900.0,-0.022288275622929676,1.769225690496277,-1.1818177877383642,38.51350480574677,56.06409598285273,0.06120092401964783,0.02919655228159712,-0.3947618723469768,-0.6399403810173272,47.710521100367465,0.19999980926513672,0.17399824654024076,-0.04850006103515625,-0.3788125128745392,0.2818123908042267,-0.21365628695484773,0.11665616488453523,-0.1059287941157292,21.951239368575013,-29.303358269638434,0.16515622591969165,11,0.09000015258789062,0.005000114440917969,-0.43250012397766113,-0.7100000381469727,0.9000000953674316,4,0.17021275053879714,1.6153857439964063,6.730000019073486,4.5000774870362665,6.570000171661378,1.0769211018596558,6.6599998474121085,0.17021275053879714
4669,2010-11-29,6.5,6.550000190734862,6.389999866485597,6.53000020980835,7622200.0,-0.012158043257392115,3.5714266251592943,0.23077064152881194,39.86013659556786,53.25394141122707,0.11574894103733868,0.12422924656068801,-0.2864347058350907,-0.5637090274064036,47.215288242640014,0.1900000572204581,0.13269058585305338,-0.13399999141693097,-0.45098577507377247,0.18298579223991052,-0.2924928832453517,0.02449290041148977,0.46000003814697266,21.56864395052846,-25.984329518818633,0.15849289182842077,11,0.14499998092651456,0.08500003814697266,-0.3325001001358032,-0.630000114440918,1.0300002098083496,0,0.2030769494863658,1.769225690496277,6.579999923706055,1.6153857439964063,6.730000019073486,4.5000774870362665,6.570000171661378,0.2030769494863658
4670,2010-11-30,6.420000076293945,6.489999771118164,6.3499999046325675,6.429999828338622,8201500.0,-0.012307680570162294,1.1538501039874838,0.33332273702611676,40.425528317207075,51.396459915711716,0.17145163609564396,0.22356745706663705,-0.18232164588654332,-0.48925849939662136,46.3544105676859,0.15000009536743253,0.08201559566562011,-0.21899991035461408,-0.517762275441112,0.07976245473188381,-0.368381092897863,-0.06961872781136513,0.5285999584198002,17.948768109120127,-27.666375176594297,0.14938118254324892,11,0.2049999237060547,0.16499996185302734,-0.24500024318695068,-0.5500001907348633,0.9899997711181632,1,0.2087227627201882,3.5714266251592943,6.5,1.769225690496277,6.579999923706055,1.6153857439964063,6.730000019073486,0.2087227627201882
4671,2010-12-01,6.519999980926514,6.5900001525878915,6.420000076293945,6.489999771118164,12301700.0,0.01557630894769324,-1.0000056098621481,-3.000095369796652,38.235280711749944,49.39482466919582,0.07984867240461035,0.13688648744378362,-0.25816114821797775,-0.5941229685777687,45.58581027934964,0.1700000762939462,0.04614812822313663,-0.12300000190734828,-0.41254412501420923,0.16654412119951267,-0.26777206346077875,0.021772059646082198,0.40465604858398496,43.589778075020085,2.007598463912295,0.14477206155343064,12,0.10500001907348633,0.06500005722045898,-0.3325001001358032,-0.6500000953674316,0.7600002288818359,2,0.18404905103920144,1.1538501039874838,6.420000076293945,3.5714266251592943,6.5,1.769225690496277,6.579999923706055,0.18404905103920144
4672,2010-12-02,6.670000076293945,6.670000076293945,6.510000228881836,6.510000228881836,8935300.0,0.023006149663533648,1.0,5.333290948104586,44.000003814698495,48.06770717001994,-0.05912456579975878,0.003610862398501169,-0.38272682093775146,-0.7489631317585363,44.73733039659709,0.15999984741210938,0.017410235715023425,0.01650009155273402,-0.26004059577917804,0.2930407788846461,-0.12177025211322245,0.1547704352186905,0.2316697082214363,88.8889036060797,49.657681532179424,0.13827034366595603,12,-0.04500007629394531,-0.08500003814697266,-0.4550001621246338,-0.8000001907348633,0.7199997901916513,3,0.13493254648769049,-1.0000056098621481,6.519999980926514,1.1538501039874838,6.420000076293945,3.5714266251592943,6.5,0.13493254648769049
4673,2010-12-03,6.829999923706055,6.8499999046325675,6.630000114440918,6.630000114440918,12570100.0,0.02398798284587289,-1.199999999999991,1.25,52.903232157667674,46.797932198381176,-0.19757425725146405,-0.13661533904515544,-0.5120072283532657,-0.9132411356710186,43.80868468804875,0.2199997901916495,0.016742399295419652,0.15949993133544904,-0.11652255982455895,0.43552242249545703,0.021488685755445047,0.29751117691545304,0.049603065614014064,96.00000381469744,55.05591404915555,0.13801124558000408,12,-0.2049999237060547,-0.23000001907348633,-0.6150000095367432,-0.9600000381469727,0.6399998664855957,4,0.11273791940376765,1.0,6.670000076293945,-1.0000056098621481,6.519999980926514,1.1538501039874838,6.420000076293945,0.11273791940376765
4674,2010-12-06,6.679999828338622,6.8400001525878915,6.679999828338622,6.789999961853027,7158300.0,-0.021961946858418124,-1.9090932735698007,-0.5500011920940369,49.696962691096125,45.980786321248004,-0.0689322119105018,-0.005815527195349723,-0.3394896747746676,-0.7695525758821624,42.01155260381031,0.16000032424926935,0.012038770544501531,0.021499848365782448,-0.2284916981351186,0.2714913948666835,-0.10349592488466808,0.14649562161623297,0.1784190375939465,65.99998474121094,22.592642653070136,0.12499577325045061,12,-0.07999992370605469,-0.05499982833862216,-0.4599999189376822,-0.8099999427795401,0.7600002288818368,0,0.1197605106726225,-1.199999999999991,6.829999923706055,1.0,6.670000076293945,-1.0000056098621481,6.519999980926514,0.1197605106726225
4675,2010-12-07,6.619999885559082,6.78000020980835,6.619999885559082,6.730000019073486,9981500.0,-0.008982027593025022,-1.9090932735698154,0.9999999999999919,53.24675123613883,45.96662112809019,-0.016989597550757907,0.04300005820834141,-0.2565604593446942,-0.7086129096858782,39.97687328772329,0.16000032424926758,0.006812357272135472,-0.03000009059906006,-0.2726173694636911,0.21261718826557097,-0.15130873003137513,0.09130854883325501,0.23000001907348544,46.51160211804506,-1.0113905935507717,0.12130863943231539,12,-0.01999998092651456,0.005000114440917969,-0.39499998092651367,-0.75,0.8499999046325684,1,0.1374622870061295,-1.9090932735698007,6.679999828338622,-1.199999999999991,6.829999923706055,1.0,6.670000076293945,0.1374622870061295
4676,2010-12-08,6.670000076293945,6.690000057220459,6.480000019073486,6.610000133514403,15127800.0,0.007552899033115512,3.2000047683761297,-0.5454533632151004,53.54839205866021,45.60331026539255,-0.05734332464572489,-0.009038726119600327,-0.2970846772589333,-0.7573730880763625,38.221678398253175,0.21000003814697266,-0.031362543806366716,0.021000099182129084,-0.22108728459578586,0.26308748296004403,-0.10004359270682794,0.1420437910710861,0.1700000762939462,51.35138269931168,1.4565307052118968,0.12104369188895746,12,-0.07000017166137784,-0.015000104904174805,-0.3625001907348633,-0.8000001907348633,0.8600001335144043,2,0.11094449215198954,-1.9090932735698154,6.619999885559082,-1.9090932735698007,6.679999828338622,-1.199999999999991,6.829999923706055,0.11094449215198954
4677,2010-12-09,6.869999885559082,6.880000114440918,6.670000076293945,6.699999809265138,13605400.0,0.029984978557340947,1.2105205039401696,2.8333373069800514,58.857143635652726,47.86371457982654,-0.2630592017109663,-0.2178448107792521,-0.4828324797752268,-0.9575120483720223,36.50242462110851,0.21000003814697266,-0.04356342729705531,0.2194999217987057,-0.027884213708875727,0.4668840573062871,0.09580785404491543,0.34319198955249597,-0.5199999809265146,97.49994337560096,43.319246660239685,0.12369206775379069,12,-0.25499987602233887,-0.21499991416931152,-0.5774998664855957,-1.0,0.46000003814697266,3,0.05967981529535371,3.2000047683761297,6.670000076293945,-1.9090932735698154,6.619999885559082,-1.9090932735698007,6.679999828338622,0.05967981529535371
4678,2010-12-10,7.110000133514403,7.190000057220459,6.869999885559082,6.869999885559082,37406300.0,0.03493453449101325,-1.6666653421203734,1.4117655308597672,59.5505675166692,50.05154023772669,-0.46932748418228076,-0.4610036645089979,-0.7061428094334756,-1.1914671226507432,35.00733794583263,0.32000017166137695,-0.035587746212385696,0.4465001583099353,0.13576080280812164,0.7572395138117489,0.2911304805590289,0.6018698360608417,-0.7494002246856688,88.73240571720994,38.32414884673202,0.15536967775090668,12,-0.34000015258788974,-0.34000015258788974,-0.7575001716613761,-1.2400002479553214,0.03999996185302912,4,0.039381115008895407,1.2105205039401696,6.869999885559082,3.2000047683761297,6.670000076293945,-1.9090932735698154,6.619999885559082,0.039381115008895407
4679,2010-12-13,7.0900001525878915,7.210000038146973,6.989999771118164,7.170000076293945,21739200.0,-0.002812936786349418,1.7500059604701619,-0.33333267106018427,62.72190567876526,52.52891550012205,-0.39876958476324553,-0.435780800925758,-0.667406928353949,-1.1648382098241141,33.44954122218089,0.2200002670288086,-0.04716408458277854,0.4090001583099374,0.04522458617042613,0.7727757304494487,0.22711237224018177,0.590887944379693,-0.696224237823488,83.56165994195663,31.470729678727707,0.18188778606975553,12,-0.27500009536743253,-0.310000181198121,-0.7300002574920663,-1.2200002670288095,0.17999982833862216,0,0.0535965626834376,-1.6666653421203734,7.110000133514403,1.2105205039401696,6.869999885559082,3.2000047683761297,6.670000076293945,0.0535965626834376
4680,2010-12-14,7.039999961853027,7.110000133514403,6.980000019073486,7.079999923706055,14259900.0,-0.007052212927895929,1.5999923706346009,0.5000000000000056,64.24241706140593,55.41859731675049,-0.28113830960137154,-0.37757344361296585,-0.599187921594174,-1.1087518803030303,31.78605025638863,0.13000011444091708,-0.011330484705232458,0.34149997234344465,-0.05619209224648891,0.7391920369333782,0.1426539400484783,0.540346004638411,-0.5972505996856698,76.7123189243599,20.714484189840412,0.19884603229496675,12,-0.19499993324279785,-0.25999999046325684,-0.5199999809265137,-1.0399999618530273,0.11999988555908114,1,0.056818195672567295,1.7500059604701619,7.0900001525878915,-1.6666653421203734,7.110000133514403,1.2105205039401696,6.869999885559082,0.056818195672567295
4681,2010-12-15,6.96999979019165,7.0900001525878915,6.929999828338622,7.03000020980835,13286200.0,-0.00994320625577838,-1.285713312579611,1.5000119209403238,57.69229828723809,56.93996336925489,-0.15711516823293792,-0.28683819497022345,-0.5165647719556201,-1.0330108297557388,31.614070363629576,0.16000032424926935,0.029040392964836848,0.24899981021881068,-0.15700253458096913,0.6550021550185905,0.04599863781892033,0.45200098261870103,-0.4812153874655163,55.55550649823129,-0.116185263075117,0.20300117239988993,12,-0.1249997615814209,-0.18999981880187988,-0.4499998092651367,-0.9699997901916504,0.1700000762939462,2,0.07173601363713256,1.5999923706346009,7.039999961853027,1.7500059604701619,7.0900001525878915,-1.6666653421203734,7.110000133514403,0.07173601363713256
4682,2010-12-16,7.21999979019165,7.269999980926514,6.949999809265138,6.960000038146973,38173900.0,0.03586800681856639,-1.2857137991461296,-4.333298895334976,69.27710064680365,58.75928209027,-0.3586041954462633,-0.5110597333222948,-0.7475527246395925,-1.2749595776616633,31.89686962934569,0.32000017166137606,0.08488701489182304,0.4659998178482052,0.01078908524607236,0.9212105504503381,0.23839445154713879,0.6936051841492716,-0.6879424493402659,87.49995529652708,26.4242600615529,0.22760536630106643,12,-0.3449997901916504,-0.4099998474121094,-0.6924998760223389,-1.2199997901916504,-0.18999958038330078,3,0.04293634745500041,-1.285713312579611,6.96999979019165,1.5999923706346009,7.039999961853027,1.7500059604701619,7.0900001525878915,0.04293634745500041
4683,2010-12-17,7.6500000953674325,7.6500000953674325,7.260000228881836,7.260000228881836,48021500.0,0.05955683070239637,-1.0000000000000047,1.500000916995413,78.60695750243701,61.97150373597454,-0.7376242624356504,-0.9014297669199047,-1.1537971119611097,-1.6909733602037322,32.49009854128465,0.43000030517578214,0.15296345519706822,0.8415001153945934,0.24500949342430278,1.437990737364884,0.5432548044094476,1.139745426379739,-1.0589073433100378,100.0,32.525442059183604,0.29824531098514545,12,-0.5850000381469735,-0.6500000953674325,-1.1100001335144052,-1.6500000953674325,-0.5,4,-0.041830087277405226,-1.2857137991461296,7.21999979019165,-1.285713312579611,6.96999979019165,1.5999923706346009,7.039999961853027,-0.041830087277405226
4684,2010-12-20,7.820000171661378,7.8499999046325675,7.489999771118164,7.550000190734862,28453700.0,0.02222223191825723,1.1818226480690295,0.6923078804092028,83.33332198007234,65.31445604085603,-0.8145701857838281,-1.0421655133450427,-1.2966089300725558,-1.8444193319520048,32.724429826773886,0.3600001335144034,0.21175002352538108,0.9590001821517955,0.21114987165825827,1.7068504926453327,0.5850750269050264,1.3329253373985646,-1.1230166852729795,96.73915973006892,22.049819384534672,0.3739251552467686,12,-0.6550002098083505,-0.7200002670288104,-1.2800002098083505,-1.8200001716613778,-0.6600003242492694,0,-0.08567775723611037,-1.0000000000000047,7.6500000953674325,-1.2857137991461296,7.21999979019165,-1.285713312579611,6.96999979019165,-0.08567775723611037
4685,2010-12-21,7.8499999046325675,7.920000076293945,7.619999885559082,7.789999961853027,21454300.0,0.003836282904430721,1.9999976158176196,0.2222220259929204,82.75860772992706,68.56003555988569,-0.7283385738054742,-1.0313185744136222,-1.2985112423564589,-1.857522452854914,32.62128422355082,0.3000001907348633,0.24793969717363318,0.9294999122619618,0.06822849211970095,1.7907713324042227,0.4988642021908314,1.3601356223330923,-1.014654448054869,92.92927736069245,13.715083312612563,0.4306357100711306,12,-0.5549998283386222,-0.7149999141693106,-1.292499899864196,-1.8499999046325675,-0.8600001335144034,1,-0.07388534149710946,1.1818226480690295,7.820000171661378,-1.0000000000000047,7.6500000953674325,-1.2857137991461296,7.21999979019165,-0.07388534149710946
4686,2010-12-22,7.710000038146973,7.769999980926514,7.519999980926514,7.5900001525878915,22758500.0,-0.01783437811291899,1.0833353201567206,2.0000000000000147,75.74256747952438,70.43619376476032,-0.4752815290200001,-0.8448496284973963,-1.1314614579158366,-1.7003105009422752,33.311273710603814,0.3299999237060538,0.3036547946068877,0.732500052452087,-0.18044490976347216,1.6454450146676463,0.276027571344307,1.188972533559867,-0.7228029348089997,78.35051749107035,0.3452333988464602,0.45647248110777966,12,-0.315000057220459,-0.5750000476837158,-1.1475000381469727,-1.684999942779541,-0.7300000190734863,2,-0.07133595175273844,1.9999976158176196,7.8499999046325675,1.1818226480690295,7.820000171661378,-1.0000000000000047,7.6500000953674325,-0.07133595175273844
4687,2010-12-23,7.699999809265138,7.78000020980835,7.639999866485597,7.6599998474121085,10247300.0,-0.001297046541161695,-2.5000119209403793,0.3333333333333506,73.26201858593119,71.95968832801165,-0.3745525581795093,-0.7994411991185535,-1.0965488351298545,-1.673141272127551,33.57124655036551,0.14000034332275302,0.36369601887168557,0.6739998340606697,-0.28546055991063657,1.6334602280319759,0.194269637075017,1.1537300310463223,-0.5822102897133288,66.66661850128615,-8.688093917656346,0.47973019698565306,12,-0.2749998569488534,-0.5649998188018808,-1.1299998760223398,-1.674999713897706,-0.5699996948242196,3,-0.07272726709755406,1.0833353201567206,7.710000038146973,1.9999976158176196,7.8499999046325675,1.1818226480690295,7.820000171661378,-0.07272726709755406
4688,2010-12-27,7.699999809265138,7.699999809265138,7.6500000953674325,7.6599998474121085,2494200.0,0.0,1.4999880790595652,1.0,79.65114941270059,73.84071540956003,-0.31520724131377786,-0.7496672426786573,-1.0695108994265317,-1.6589913958153408,34.11671480879186,0.04999971389770508,0.4268538078731883,0.6179998397827156,-0.3623674296673398,1.59836710923277,0.12781620505768831,1.1081834745077428,-0.46990081176942944,48.83718351342261,-26.55654595563164,0.49018363472502724,12,-0.2749998569488534,-0.5649998188018808,-1.1224998235702524,-1.674999713897706,-0.8499999046325701,0,-0.08701293714976477,-2.5000119209403793,7.699999809265138,1.0833353201567206,7.710000038146973,1.9999976158176196,7.8499999046325675,-0.08701293714976477
4689,2010-12-28,7.820000171661378,7.8400001525878915,7.6500000953674325,7.6500000953674325,5898600.0,0.015584463034901352,-1.2352937876560939,4.250005960469974,83.70785117225527,76.00354142187662,-0.35846367012793934,-0.8070857539606413,-1.1601990765439165,-1.7630424052974396,35.68643500643815,0.19000005722045898,0.4724492675277041,0.6720001935958875,-0.321040880507911,1.665041267699686,0.17547965654398823,1.1685207306477867,-0.49331502313391606,75.00002980231551,-3.8799132322967296,0.49652053705189947,12,-0.39500021934509366,-0.685000181198121,-1.2600002288818368,-1.7950000762939462,-0.8500003814697275,1,-0.08567775723611037,1.4999880790595652,7.699999809265138,-2.5000119209403793,7.699999809265138,1.0833353201567206,7.710000038146973,-0.08567775723611037
4690,2010-12-29,7.760000228881836,7.829999923706055,7.75,7.809999942779541,4593800.0,-0.007672626785479308,-1.2857065006369166,-0.2941158321085169,80.44691606391646,78.53183228595198,-0.2074016431089003,-0.6762191898726533,-1.0725916861320313,-1.6890364738543973,37.58277599762375,0.07999992370605469,0.501911692119057,0.5450002431869505,-0.4216979528058662,1.5116984391797672,0.0616511451905426,1.0283493411833584,-0.35025099046706654,75.00003725288279,-7.057963447352833,0.4833490979964083,12,-0.3250002861022949,-0.6250002384185791,-1.2075002193450928,-1.690000295639038,-0.7700004577636719,2,-0.07731963450678703,-1.2352937876560939,7.820000171661378,1.4999880790595652,7.699999809265138,-2.5000119209403793,7.699999809265138,-0.07731963450678703
4691,2010-12-30,7.71999979019165,7.800000190734862,7.6599998474121085,7.710000038146973,4924700.0,-0.005154695555459998,-1.5454576980930461,-0.19999618528090637,76.07359199335593,79.28699799112447,-0.05568110395392356,-0.5709828599050786,-0.9974646801692257,-1.636397826216717,38.97944937184986,0.1400003433227539,0.5305807362517516,0.4449998140335083,-0.48846013114461684,1.3784597592116343,-0.02173015855555427,0.9117297866225709,-0.23881543447379627,39.99990463270434,-38.44810649403421,0.46672997258906285,12,-0.12999963760375977,-0.5849997997283936,-1.1574997901916504,-1.6499998569488525,-0.7699999809265128,3,-0.0945595905327562,-1.2857065006369166,7.760000228881836,-1.2352937876560939,7.820000171661378,1.4999880790595652,7.699999809265138,-0.0945595905327562
4692,2010-12-31,7.570000171661378,7.699999809265138,7.559999942779541,7.690000057220459,6715800.0,-0.0194300029283484,1.0000068119890881,-12.000286109389068,64.9350572947373,77.76789796804673,0.1667195079910755,-0.369020221693094,-0.8239957961908297,-1.4738652482699388,39.934986360819025,0.15999984741210938,0.5614922025737634,0.25000019073486435,-0.6467073197400337,1.1467077012097615,-0.19835356450258423,0.6983539459723129,-0.027381615062870956,3.5715076387555578,-70.53626473247381,0.4483537552374487,12,0.13499975204467685,-0.435000181198121,-1.0075001716613778,-1.50000023841858,-0.6200003623962402,4,-0.07793925220723008,-1.5454576980930461,7.71999979019165,-1.2857065006369166,7.760000228881836,-1.2352937876560939,7.820000171661378,-0.07793925220723008
4693,2011-01-03,7.5999999046325675,7.670000076293945,7.519999980926514,7.570000171661378,21212500.0,0.00396297652455746,-1.3076917433884752,-0.24999801317659975,66.45159781910158,75.89215083904996,0.14402739330291237,-0.3566619667343893,-0.8309832943971296,-1.4867192079110705,40.24877119357778,0.15000009536743164,0.6183596156445024,0.24149992465972847,-0.6324572716356043,1.1154571209550612,-0.1954786734879379,0.6784785228073948,0.32000017166137784,24.99996274711665,-45.932762929777,0.4369785981476664,1,0.12000012397766202,-0.46499991416931064,-0.9824998378753653,-1.5299999713897696,-0.7199997901916495,0,-0.06184207843281175,1.0000068119890881,7.570000171661378,-1.5454576980930461,7.71999979019165,-1.2857065006369166,7.760000228881836,-0.06184207843281175
4694,2011-01-04,7.480000019073486,7.610000133514403,7.380000114440918,7.550000190734862,28341700.0,-0.015789458824326474,1.421052103227698,-2.3333598245224723,63.58024564172412,73.76122171813851,0.2354906952658391,-0.18303960562564026,-0.6876016051833229,-1.3492989147435068,40.296107549789674,0.23000001907348544,0.6339261234268774,0.08150002956390345,-0.7329039046135808,0.8959039637413877,-0.32570193752483867,0.4887019966526456,0.43200005531311003,22.22221044846024,-45.997454561838786,0.4072019670887421,1,0.13000011444091797,-0.3450000286102295,-0.8524999618530273,-1.380000114440918,-0.5700001716613778,1,-0.08422461401530235,-1.3076917433884752,7.5999999046325675,1.0000068119890881,7.570000171661378,-1.5454576980930461,7.71999979019165,-0.08422461401530235
4695,2011-01-05,7.53000020980835,7.550000190734862,7.320000171661378,7.489999771118164,26061000.0,0.006684517460877837,4.749971687935568,-0.5714334371019344,67.50000894069464,72.84538188049078,0.1512282441257149,-0.17008991071440605,-0.7134792747560166,-1.380772408441496,40.63343503548323,0.23000001907348455,0.5877127046925015,0.08600020408630371,-0.642412672559157,0.8144130807317644,-0.27820623423642665,0.4502066424090341,0.3607198661804194,43.75000620881689,-24.99459920537773,0.36420643832273014,1,0.04999995231628507,-0.3950002193450928,-0.9150002002716064,-1.3900001049041748,-0.6500000953674316,2,-0.07436924356087793,1.421052103227698,7.480000019073486,-1.3076917433884752,7.5999999046325675,1.0000068119890881,7.570000171661378,-0.07436924356087793
4696,2011-01-06,7.4099998474121085,7.570000171661378,7.369999885559082,7.5,12955100.0,-0.01593630266303747,-1.3529434864073526,-2.249979138603143,56.46258371001827,70.97877800538934,0.2505459327158812,0.00863460595686849,-0.5696086939554199,-1.2425953834323247,41.888962462147795,0.2000002861022958,0.5071307841048043,-0.07100014686584544,-0.702619686170034,0.5606193924383431,-0.38680991651794017,0.2448096227862493,0.44647703431701746,23.684147784524146,-40.92463343820516,0.31580976965209434,1,0.1700003147125262,-0.23999977111816317,-0.8049998283386222,-1.254999876022338,-0.4400000572204581,3,-0.05668017340656584,4.749971687935568,7.53000020980835,1.421052103227698,7.480000019073486,-1.3076917433884752,7.5999999046325675,-0.05668017340656584
4697,2011-01-07,7.28000020980835,7.460000038146973,7.21999979019165,7.429999828338622,22286000.0,-0.017543811104012375,1.2857162319880473,1.6666596024244216,34.18804010974577,65.92732141617216,0.35168695842480613,0.1801623732526192,-0.4174020507071514,-1.1002596571714491,42.23395645105929,0.24000024795532227,0.42030895996606876,-0.22149980068206787,-0.7934135168011824,0.3504139154370467,-0.5074566587416252,0.06445705737748941,0.5442880693167114,13.333418104329784,-44.86540957675041,0.28595685805955745,1,0.2499997615814209,-0.08000016212463379,-0.6750001907348633,-1.1000001430511475,-0.3100004196166992,4,-0.04532972404294744,-1.3529434864073526,7.4099998474121085,4.749971687935568,7.53000020980835,1.421052103227698,7.480000019073486,-0.04532972404294744
4698,2011-01-10,7.389999866485597,7.460000038146973,7.21999979019165,7.269999980926514,18510800.0,0.01510984251470826,-1.1818177877383642,-0.8000012715689996,30.630610893025974,60.02985027403556,0.21578109896622255,0.09719856522524761,-0.5057152957796456,-1.1995534103631114,41.68910925744367,0.24000024795532227,0.3599830034878426,-0.12550013065338028,-0.6701188393163635,0.41911857800960206,-0.39780948498487145,0.1468092236781109,0.3859453335247913,43.58972477961617,-9.331908180174217,0.2723093543314912,1,0.13499999046325595,-0.18999981880188077,-0.7849998474121103,-1.1549997329711923,-0.2899999618530291,0,-0.05953992762786153,1.2857162319880473,7.28000020980835,-1.3529434864073526,7.4099998474121085,4.749971687935568,7.53000020980835,-0.05953992762786153
4699,2011-01-11,7.46999979019165,7.5,7.380000114440918,7.4099998474121085,11926600.0,0.010825429655129115,-1.000007947325129,0.5000000000000037,33.62068256781774,54.8269354411357,0.09042128311282038,0.04967373440549672,-0.5629744461667183,-1.2665171656057073,41.120567718998224,0.11999988555908203,0.3096169538513589,-0.0645001888275143,-0.5718556584338632,0.4428552807788355,-0.31817792363068875,0.18917754597566017,0.2614697770332386,71.4284935776915,22.59400703323268,0.2536777348031748,1,0.040000200271606445,-0.26999974250793457,-0.8574998378753662,-1.234999656677246,-0.06999969482421786,1,-0.0789825558663898,-1.1818177877383642,7.389999866485597,1.2857162319880473,7.28000020980835,-1.3529434864073526,7.4099998474121085,-0.0789825558663898
4700,2011-01-12,7.440000057220459,7.53000020980835,7.309999942779541,7.519999980926514,15783500.0,-0.004016028622996992,3.399988555951859,-1.3333333333333135,37.142854547824236,50.50129794718774,0.078511766455577,0.1171851148006926,-0.5078570292728415,-1.221128291566698,40.447771190339125,0.2200002670288086,0.24595070303464261,-0.11449992656707764,-0.5685102287897355,0.3395103756555802,-0.34150507767840654,0.11250522454425127,0.25055192784177116,62.85715064223068,17.022751402140102,0.22700515111132885,1,0.01999974250793457,-0.24000000953674316,-0.8275001049041748,-1.1949999332427979,0.09999990463256836,2,-0.07123658679195699,-1.000007947325129,7.46999979019165,-1.1818177877383642,7.389999866485597,1.2857162319880473,7.28000020980835,-0.07123658679195699
4701,2011-01-13,7.46999979019165,7.480000019073486,7.210000038146973,7.440000057220459,24300600.0,0.004032222142535735,9.799958038490148,-0.37499701976491906,39.25232770234281,47.647661325810574,0.010415477777462101,0.13340447110996756,-0.5157411534149219,-1.2344501748770842,39.86862193219477,0.26999998092651367,0.1583011950671942,-0.10950019359588659,-0.4742914793858972,0.25529109219412405,-0.2918958364908919,0.07289544929911873,0.1829080192809336,81.24987892813024,36.47878365074604,0.1823956428950054,1,-0.029999732971191406,-0.26999974250793457,-0.8574998378753662,-1.2149996757507324,-0.18999958038330078,3,-0.0789825558663898,3.399988555951859,7.440000057220459,-1.000007947325129,7.46999979019165,-1.1818177877383642,7.389999866485597,-0.0789825558663898
4702,2011-01-14,7.53000020980835,7.539999961853027,7.360000133514403,7.449999809265138,12575800.0,0.00803218491324209,2.600000000000018,2.6667037543312797,42.47789141697054,44.983916170018226,-0.06241973449757765,0.10310557188624969,-0.5531175359457956,-1.2750191221932115,38.847912602887796,0.17999982833862394,0.07823522261549787,-0.06499979496002162,-0.3896048394501035,0.25960524953006026,-0.2273023172050621,0.09730272728501888,0.07861682253167324,96.96977140710344,50.535488920567055,0.16230252224504094,1,-0.12000012397766113,-0.2350001335144043,-0.9025002717971802,-1.2200002670288086,-0.49000024795532227,4,-0.07436924356087793,9.799958038490148,7.46999979019165,3.399988555951859,7.440000057220459,-1.000007947325129,7.46999979019165,-0.07436924356087793
4703,2011-01-18,7.329999923706055,7.550000190734862,7.320000171661378,7.519999980926514,17045900.0,-0.026560462221738135,-1.1904809480450786,-2.374988824185086,29.752048528641495,41.22522760189794,0.10644743696662662,0.2929212718778791,-0.3333179039456198,-1.055914398212753,36.85173147479004,0.23000001907348455,0.0063693692140471825,-0.24900007247924805,-0.5931481719697569,0.0951480270112608,-0.42107412222450247,-0.07692602273399363,0.23875540921466332,35.29406814841419,-7.2159134464613714,0.1720740497452544,1,0.06000018119812012,0.06500005722045898,-0.6949999332427979,-0.994999885559082,-0.309999942779541,1,-0.04911325201384009,2.600000000000018,7.53000020980835,9.799958038490148,7.46999979019165,3.399988555951859,7.440000057220459,-0.04911325201384009
4704,2011-01-19,7.1500000953674325,7.380000114440918,7.119999885559082,7.369999885559082,16278600.0,-0.024556593480510425,1.1666663355300935,1.1578932838761282,27.067654616305433,36.73274378807692,0.2622974035232435,0.44285831068639503,-0.1490644397299814,-0.8568645173221485,34.44488368685808,0.26000022888183594,-0.03853221721786504,-0.3954998970031731,-0.7699735398194623,-0.021026254186883975,-0.5827367184113177,-0.20826307559502855,0.40000009536742986,6.976788027182137,-30.125350967838017,0.18723682140814477,1,0.19499993324279696,0.27499985694885165,-0.38000011444091886,-0.5800001621246347,0.02999973297118963,2,-0.006993033575938057,-1.1904809480450786,7.329999923706055,2.600000000000018,7.53000020980835,9.799958038490148,7.46999979019165,-0.006993033575938057
4705,2011-01-20,7.269999980926514,7.28000020980835,7.010000228881836,7.119999885559082,12447400.0,0.01678320055363791,2.1764600285540383,-0.6818192655400321,34.04254743518892,34.241628646429206,0.11347059916867419,0.2921574217597165,-0.25913764606808964,-0.9583601951604734,31.9570804561898,0.26999998092651367,-0.08932984225975815,-0.24650001525878906,-0.6113950925193503,0.11839506200177219,-0.4289475538890697,-0.06405247662850844,0.2800002098083487,48.14810563180053,10.94107529951819,0.1824475386302805,1,0.010000228881835938,0.1549999713897705,-0.4724999666213989,-0.690000057220459,-0.11000013351440519,3,0.01788172142805844,1.1666663355300935,7.1500000953674325,-1.1904809480450786,7.329999923706055,2.600000000000018,7.53000020980835,0.01788172142805844
4706,2011-01-21,7.1599998474121085,7.3400001525878915,7.139999866485597,7.309999942779541,10028000.0,-0.015130692407565371,-1.1052655354754388,-1.000000000000006,35.03647805834599,34.33589952960701,0.20593516037427317,0.37823240224335386,-0.13706058883764083,-0.8288706027562744,29.8063247730744,0.20000028610229492,-0.13267419156318905,-0.32900013923645144,-0.7147953022408204,0.05679502376791756,-0.5218977207386359,-0.13610255773426694,0.3144003486633302,27.777709097523683,-13.118717187623538,0.19289758150218456,1,0.12000036239624112,0.2650001049041757,-0.3474998474121085,-0.5799999237060538,0.3600001335144052,4,0.05307264281273216,2.1764600285540383,7.269999980926514,1.1666663355300935,7.1500000953674325,-1.1904809480450786,7.329999923706055,0.05307264281273216
4707,2011-01-24,7.139999866485597,7.230000019073486,7.010000228881836,7.1500000953674325,15989400.0,-0.0027932934850187774,1.5882316642170609,0.06666815015910417,33.08822962239397,34.60896827731457,0.22796008752092511,0.37326497988698737,-0.10980277695499208,-0.7859464991766272,27.709100325006254,0.2199997901916504,-0.19107367684324839,-0.3210001230239863,-0.7232517394800881,0.08125149343211557,-0.5221259312520372,-0.11987431479593535,0.269384334182738,24.07400866430859,-18.055232731766882,0.2011258082280509,1,0.14000034332275302,0.2950000762939444,-0.3274998664855966,-0.5599999427795419,0.23000001907348544,0,0.01960789158833176,-1.1052655354754388,7.1599998474121085,2.1764600285540383,7.269999980926514,1.1666663355300935,7.1500000953674325,0.01960789158833176
4708,2011-01-25,7.03000020980835,7.199999809265138,6.980000019073486,7.110000133514403,22464700.0,-0.015406114668653381,-1.4444379688890872,7.999809269502105,33.333333333333314,34.57704058459407,0.3146079103806061,0.45376086417577355,0.006003774591693656,-0.6524716042530514,25.540506664353472,0.21999979019165128,-0.22346062476655693,-0.39749979972839355,-0.8266421873533387,0.03164258789655161,-0.6120709935408657,-0.18292860591592142,0.323470234809875,12.500044703472923,-30.819330330456594,0.21457119381247255,1,0.2349998950958252,0.4199998378753662,-0.1875002384185791,-0.4200003147125244,0.5299997329711914,1,0.0014224397932058874,1.5882316642170609,7.139999866485597,-1.1052655354754388,7.1599998474121085,2.1764600285540383,7.269999980926514,0.0014224397932058874
4709,2011-01-26,7.1500000953674325,7.179999828338622,7.010000228881836,7.050000190734862,21153700.0,0.01706968449185209,1.1250033527744705,-1.2500000000000362,36.619706012920304,34.51891296960475,0.16141724691004278,0.29617780319610265,-0.10312890572543942,-0.7509342168592683,22.973422980100473,0.16999959945678622,-0.20955678288759572,-0.24399991035461355,-0.6480009439782313,0.16000112326900418,-0.44600042716642285,-0.04199939354280424,0.1437150811636343,47.22222590152005,3.793849891620532,0.20200051681180908,1,0.11500000953674228,0.2999999523162833,-0.11750006675720304,-0.35000014305114746,0.3800001144409171,2,-0.018181833945029924,-1.4444379688890872,7.03000020980835,1.5882316642170609,7.139999866485597,-1.1052655354754388,7.1599998474121085,-0.018181833945029924
4710,2011-01-27,7.1599998474121085,7.3499999046325675,7.130000114440918,7.139999866485597,16069500.0,0.0013985667008808988,-10.000131131906732,0.1999999999999787,40.4580044305866,34.65287705052073,0.12015853902736673,0.2518344574777833,-0.10030930947334049,-0.7397585825717954,19.940417315545393,0.2199997901916495,-0.19991264521917884,-0.20400013923645144,-0.5818276841074477,0.1738274056345448,-0.39291391167194956,-0.015086366800953321,-0.17999982833862216,48.64861730068833,2.6102560730783395,0.18891377243549806,1,0.10500025749206632,0.29000020027160733,-0.027499914169310635,-0.25999999046325595,0.3099999427795419,3,0.0027932934850189994,1.1250033527744705,7.1500000953674325,-1.4444379688890872,7.03000020980835,1.5882316642170609,7.139999866485597,0.0027932934850189994
4711,2011-01-28,6.989999771118164,7.21999979019165,6.929999828338622,7.119999885559082,18015200.0,-0.02374302792134675,-1.3199996948242094,-6.500011920940901,39.259234665169956,34.295248522542884,0.2401663044066229,0.3840300695120842,0.08627945561618677,-0.5471212867024331,17.623027249931262,0.28999996185302823,-0.20472463684993336,-0.3375002145767212,-0.711546413412651,0.03654598425920863,-0.5245233139946857,-0.15047711515875672,0.3600001335144034,14.285698066766484,-34.40705539228782,0.18702309941796483,1,0.2500002384185782,0.3950002193450928,0.225000262260437,-0.05499982833862305,0.6400003433227539,4,0.024320469507933984,-10.000131131906732,7.1599998474121085,1.1250033527744705,7.1500000953674325,-1.4444379688890872,7.03000020980835,0.024320469507933984
4712,2011-01-31,6.980000019073486,7.0999999046325675,6.949999809265138,6.949999809265138,13940400.0,-0.0014305797384994712,-8.999936422157353,-0.2307706415288051,33.599993591303615,34.72279797394979,0.18321048667081197,0.3663448402303775,0.11180420567722038,-0.5133546176188215,15.800653685702548,0.15000009536742986,-0.21656947290524364,-0.3179999589920044,-0.7043785658443644,0.06837864786035563,-0.5111892624181849,-0.12481065556582394,0.36999988555908114,11.90480515529015,-35.88711002501775,0.19318930342618013,1,0.17499995231628418,0.4049999713897705,0.2849999666213989,-0.04500007629394531,0.8000001907348633,0,0.07736389117155129,-1.3199996948242094,6.989999771118164,-10.000131131906732,7.1599998474121085,1.1250033527744705,7.1500000953674325,0.07736389117155129
4713,2011-02-01,7.130000114440918,7.210000038146973,6.980000019073486,7.019999980926514,19860000.0,0.021489984950937346,-1.4210521032276846,3.6666454740524013,37.121216773551666,35.839860435866036,0.0020751632130311393,0.18901926718485296,-0.020607785632547504,-0.6408693401055885,13.91746640520698,0.23000001907348633,-0.2319809726653661,-0.14449987411498988,-0.5101557493223599,0.2211560010923801,-0.32732781171867487,0.03832806348869511,0.21159978866577056,47.619107088523876,2.700690262752005,0.18282793760368507,2,0.009999752044676846,0.25499987602233887,0.14999985694885254,-0.19500017166137695,0.309999942779541,1,0.03366055641879662,-8.999936422157353,6.980000019073486,-1.3199996948242094,6.989999771118164,-10.000131131906732,7.1599998474121085,0.03366055641879662
4714,2011-02-02,6.8499999046325675,6.949999809265138,6.699999809265138,6.920000076293945,35381000.0,-0.03927071603284349,2.8461645679659378,-0.6363644245232799,31.21018257096061,35.525153228729565,0.26266740111317777,0.4420664343620606,0.2673195652766216,-0.34026267922853126,13.118738860193385,0.43000030517578036,-0.265913091555924,-0.393000078201295,-0.7912118949120455,0.005211738509455444,-0.5921059865566702,-0.19389416984591978,0.48336799697875943,23.076934363007794,-18.76383955544194,0.19910590835537523,2,0.17499995231628507,0.4200000762939471,0.43000006675720304,0.08500003814697354,0.6600003242492685,2,0.10364964204843408,-1.4210521032276846,7.130000114440918,-8.999936422157353,6.980000019073486,-1.3199996948242094,6.989999771118164,0.10364964204843408
4715,2011-02-03,6.96999979019165,6.96999979019165,6.739999771118164,6.769999980926514,15859400.0,0.017518231712372545,1.3000023841880648,-2.8571331257961097,34.93975765180083,35.514406516891206,0.10687646206103629,0.2929830096032511,0.16035084607513284,-0.43731207365590485,12.569240905151844,0.23000001907348633,-0.26535178258891,-0.24500017166137678,-0.6369453997089796,0.14694505638622601,-0.4409727856851786,-0.04902755763757494,0.3380333877258286,51.92307515962574,14.444873858561053,0.19597261402380142,2,0.05500006675720215,0.2950000762939453,0.3100001811981201,-0.034999847412109375,0.330000400543212,3,0.08034439547684702,2.8461645679659378,6.8499999046325675,-1.4210521032276846,7.130000114440918,-8.999936422157353,6.980000019073486,0.08034439547684702
4716,2011-02-04,6.989999771118164,7.019999980926514,6.869999885559082,6.920000076293945,22285900.0,0.0028694378089735295,1.3076917433884752,0.3499988079059676,33.33331371039783,35.54163808222497,0.06730371252779044,0.25286907877449316,0.15678450989901993,-0.43544931243986973,11.826086761554716,0.15000009536743164,-0.24415727221171402,-0.2040001869201662,-0.596959317179536,0.1889589433392036,-0.40047975204985153,-0.0075206217904808526,0.29371207205322136,56.86271209894266,25.798178466697998,0.1964795651296851,2,0.03500008583068848,0.26000022888183594,0.29500019550323486,-0.05499982833862305,0.09000015258789062,4,0.0686695328742053,1.3000023841880648,6.96999979019165,2.8461645679659378,6.8499999046325675,-1.4210521032276846,7.130000114440918,0.0686695328742053
4717,2011-02-07,6.949999809265138,7.03000020980835,6.880000114440918,6.989999771118164,14659900.0,-0.005722455388096237,1.4999841055392196,-0.5714305177111589,36.986289290100075,35.947522077421276,0.08662768226651085,0.28130107552764816,0.20793407714926193,-0.3745552794045386,11.833778717280891,0.15000009536743164,-0.24349489777441846,-0.22750012874603165,-0.6327746132069016,0.17777435571483835,-0.43013737097646665,-0.02486288651559665,0.3103635525499975,49.019585843739684,17.726254581626527,0.20263724223043503,2,0.07500004768371493,0.25,0.4125002622604361,-0.014999866485596591,-0.019999980926515448,0,0.09784177321404575,1.3076917433884752,6.989999771118164,1.3000023841880648,6.96999979019165,2.8461645679659378,6.8499999046325675,0.09784177321404575
4718,2011-02-08,6.949999809265138,7.0,6.9099998474121085,6.960000038146973,17634100.0,0.0,1.0000000000000198,0.2500059604701452,42.18748428392241,36.566164107532614,0.08279277033680987,0.25997634548012716,0.22414925449601686,-0.35440711549457227,11.841886355852472,0.09000015258789151,-0.2382524334750551,-0.20550012588500888,-0.609973864098662,0.1989736123286443,-0.40773699499183547,-0.0032632567781822885,0.28794901044799737,75.75748380561849,39.678566483041784,0.2022368691068266,2,0.07500004768371493,0.2350001335144034,0.47000014781951815,-0.014999866485596591,0.17000007629394442,1,0.11942452134124193,1.4999841055392196,6.949999809265138,1.3076917433884752,6.989999771118164,1.3000023841880648,6.96999979019165,0.11942452134124193
4719,2011-02-09,6.880000114440918,6.980000019073486,6.880000114440918,6.920000076293945,13465800.0,-0.010071898812270774,-4.0,3.9999046347514517,34.14633484461106,35.86486748686867,0.12344704043785715,0.2988295526309983,0.3124640771561209,-0.2639827432335222,11.730060442133539,0.09999990463256836,-0.23089585513652366,-0.24599983692169225,-0.6398152585055161,0.14781558466213163,-0.4429075477136042,-0.04909212612978031,0.33643074485429736,48.2759074279607,13.156750966130815,0.19690771079191208,2,0.07999968528747559,0.27499985694885254,0.5474998950958252,0.16499996185302734,0.31999969482421964,2,0.08139533916636399,1.0000000000000198,6.949999809265138,1.4999841055392196,6.949999809265138,1.3076917433884752,6.989999771118164,0.08139533916636399
4720,2011-02-10,6.9099998474121085,7.03000020980835,6.9000000953674325,6.96999979019165,9305500.0,0.00436042623142141,-2.2500253321492294,1.5000000000000222,39.130422163085115,35.85055498663702,0.060631503311801005,0.2393597678575281,0.30408472102781925,-0.2750920524442124,11.893085548160867,0.15000009536743164,-0.21545399770510532,-0.1895000934600839,-0.5652646479983785,0.1862644610782107,-0.3773823707292312,-0.001617816190936594,0.28577376988190384,24.999925494344467,-10.591498377785996,0.1878822772691473,2,0.0450000762939462,0.22500014305114924,0.4625002145767221,0.1550002098083505,0.3600001335144052,3,0.08683073729653357,-4.0,6.880000114440918,1.0000000000000198,6.949999809265138,1.4999841055392196,6.949999809265138,0.08683073729653357
4721,2011-02-11,6.880000114440918,6.920000076293945,6.8400001525878915,6.8400001525878915,9448400.0,-0.004341495460730815,-3.0000000000001332,-0.666666666666642,38.79309884148961,36.427566681102135,0.0820112312467014,0.234937220040492,0.3525782076231909,-0.22698292386485264,12.68603466100841,0.0799999237060538,-0.21455359852236366,-0.18999984264373815,-0.534643153821607,0.1546434685341307,-0.36232149823267257,-0.01767818705480373,0.2959425505319393,21.052605161383863,-15.334928644699627,0.17232165558893428,2,0.07499980926513672,0.25499987602233976,0.47749996185302734,0.18499994277954102,0.09999990463256836,4,0.061046521701704215,-2.2500253321492294,6.9099998474121085,-4.0,6.880000114440918,1.0000000000000198,6.949999809265138,0.061046521701704215
4722,2011-02-14,6.96999979019165,7.0,6.829999923706055,6.889999866485597,19346300.0,0.013081348001990012,1.4285665628980728,2.000000000000022,47.3683990379588,37.56614248825848,-0.01067918494897313,0.1062817335870907,0.27766369949001657,-0.2986450203205262,13.072116904234369,0.1700000762939453,-0.22170263021659764,-0.07200014591217041,-0.34225152366319644,0.19825123183885562,-0.20712583478768298,0.06312554296334216,0.1869051605528984,69.99983310723337,29.327022626957472,0.13512568887551288,2,-0.10499978065490723,0.1550002098083496,0.40500032901763916,0.0950002670288086,0.03000020980834961,0,0.01578194215575146,-3.0000000000001332,6.880000114440918,-2.2500253321492294,6.9099998474121085,-4.0,6.880000114440918,0.01578194215575146
4723,2011-02-15,6.96999979019165,7.0,6.869999885559082,6.9000000953674325,13994200.0,0.0,1.0,0.8749970197649176,41.176443088936736,38.67350476803361,-0.039964742235576445,0.08213993175565015,0.2879018281285717,-0.27868423609099136,13.692984481328253,0.13000011444091797,-0.21436576274510877,-0.054000139236450195,-0.2891619457637127,0.1811616672908123,-0.17158104250008144,0.06358076402718105,0.16862895489372232,69.99983310723337,28.909787872801402,0.11758090326363108,2,-0.08499979972839355,0.1550002098083496,0.3950002193450928,0.0950002670288086,0.13000011444091708,1,-0.005738875617947281,1.4285665628980728,6.96999979019165,-3.0000000000001332,6.880000114440918,-2.2500253321492294,6.9099998474121085,-0.005738875617947281
4724,2011-02-16,7.0999999046325675,7.179999828338622,6.96999979019165,6.980000019073486,15192000.0,0.018651379964724768,-1.9999931880572894,1.714291553133524,47.368421052631575,40.05446736812591,-0.14614132364717847,-0.054597370553152835,0.17469723428729012,-0.39127774552384675,13.903501583948438,0.21000003814697177,-0.1951813673758167,0.07849998474121023,-0.15203945629321147,0.3090394257756319,-0.03676973577600062,0.19376970525842108,-0.40000009536742986,77.14287271305425,35.48013503949594,0.11526972051721082,2,-0.0950000286102286,0.02500009536743253,0.2625000476837167,-0.03499984741210849,0.11000013351440519,2,0.0028168987598808926,1.0,6.96999979019165,1.4285665628980728,6.96999979019165,-3.0000000000001332,6.880000114440918,0.0028168987598808926
4725,2011-02-17,7.4000000953674325,7.4000000953674325,7.079999923706055,7.110000133514403,21784600.0,0.04225354855837704,1.206898025893898,2.4166686534900865,66.14175741285234,43.69985000173197,-0.42323964732315744,-0.36296849906299045,-0.10274084674843476,-0.6716307868149185,14.014676559331862,0.32000017166137784,-0.1836976635151082,0.3720001697540294,0.10717841762335656,0.6368219218847022,0.23958929368869253,0.5044110458193662,-0.6904002857208251,100.0,52.607452235453366,0.13241087606533647,2,-0.28500008583068936,-0.27500009536743253,-0.0450000762939462,-0.32000017166137784,-0.11999988555908292,3,-0.02702706534118826,-1.9999931880572894,7.0999999046325675,1.0,6.96999979019165,1.4285665628980728,6.96999979019165,-0.02702706534118826
4726,2011-02-18,7.539999961853027,7.679999828338622,7.4000000953674325,7.4000000953674325,17077700.0,0.018918900632614477,-3.0000000000000253,0.4827582237977887,70.00001021794537,47.368041215937,-0.5330760451847052,-0.49860370449486435,-0.21969851323213518,-0.7981551636008728,14.808371279799726,0.27999973297118963,-0.1300452555923064,0.4930000305175781,0.1464014563069016,0.8395986047282546,0.3197007434122394,0.6662993176229168,-0.8027841407775869,83.52942562433427,30.340574279540462,0.17329928710533843,2,-0.2850000858306885,-0.35000014305114746,-0.21000003814697266,-0.434999942779541,-0.23000001907348633,4,-0.03580901621916699,1.206898025893898,7.4000000953674325,-1.9999931880572894,7.0999999046325675,1.0,6.96999979019165,-0.03580901621916699
4727,2011-02-22,7.28000020980835,7.5,7.25,7.460000038146973,10361300.0,-0.03448272590982615,-1.0833311809456068,-1.2857142857142938,54.9668945276419,48.78797568746138,-0.24735500362361318,-0.2398762828120269,0.05434972115721948,-0.5249373063601226,14.827982132511384,0.28999996185302734,-0.09383717462952035,0.22600026130676287,-0.1339062623284546,0.5859067849419803,0.04604699948915414,0.4059535231243716,-0.48621734829711816,50.6173275571278,-3.1407283602976364,0.17995326181760876,2,-0.025000333786010742,-0.09000039100646973,0.03999984264373779,-0.17500019073486328,0.12999963760375888,1,-0.04120881622100403,-3.0000000000000253,7.539999961853027,1.206898025893898,7.4000000953674325,-1.9999931880572894,7.0999999046325675,-0.04120881622100403
4728,2011-02-23,7.039999961853027,7.329999923706055,7.010000228881836,7.289999961853027,16323000.0,-0.03296706607672484,-1.0645177168382258,1.3888902134378138,56.46259209533121,51.26755982643029,0.007548099120428198,0.0009607934478852442,0.2981621678231665,-0.27329969279766786,14.34881179403603,0.31999969482421875,-0.060432493515683916,-0.014499974250793635,-0.37429388156116605,0.3452939330595788,-0.19439692790597984,0.16539697940439257,-0.1930440823321522,9.85917857752097,-45.80609726363003,0.1798969536551862,2,0.21499991416931152,0.14999985694885254,0.31250011920928955,0.09500002861022949,0.15000009536743164,2,-0.005681812794001595,-1.0833311809456068,7.28000020980835,-3.0000000000000253,7.539999961853027,1.206898025893898,7.4000000953674325,-0.005681812794001595
4729,2011-02-24,7.019999980926514,7.079999923706055,6.9000000953674325,7.010000228881836,13404600.0,-0.002840906397000853,1.7692358479838766,-0.03999900817871094,51.82482590209307,52.678049130764514,0.055312162403898135,0.011301565610223996,0.32246530302081133,-0.2407024723336315,13.799212792084003,0.17999982833862216,-0.03276546093801436,-0.027999949455261408,-0.38521736217224944,0.32921746326172663,-0.20660865581375543,0.1506087569032326,-0.12306146447657351,15.38460597953993,-39.07052601214957,0.17860870635849418,2,0.2349998950958252,0.1699998378753662,0.37250006198883057,0.11500000953674316,0.2800002098083487,3,0.011396000558891117,-1.0645177168382258,7.039999961853027,-1.0833311809456068,7.28000020980835,-3.0000000000000253,7.539999961853027,0.011396000558891117
4730,2011-02-25,7.179999828338622,7.190000057220459,7.010000228881836,7.059999942779541,10514200.0,0.022792001117782235,1.5714198132165311,12.000286109389068,56.291397629770046,54.622304551684564,-0.06968903131944781,-0.15507382398868774,0.17032844600893515,-0.3872064667652335,14.199403945090634,0.17999982833862305,-0.010602474789036975,0.13099989891052122,-0.22764677414279344,0.4896465719638359,-0.04832343761613611,0.31032323543717855,-0.27999973297118963,35.897413952259875,-17.49915550272511,0.17932333652665744,2,0.07500004768371671,0.009999990463257724,0.20500016212463468,-0.04499983787536532,0.05000019073486417,4,0.004178302301616199,1.7692358479838766,7.019999980926514,-1.0645177168382258,7.039999961853027,-1.0833311809456068,7.28000020980835,0.004178302301616199
4731,2011-02-28,7.1599998474121085,7.269999980926514,7.119999885559082,7.21999979019165,8900200.0,-0.002785512730456685,-1.1428605488400925,-0.5000000000000111,57.04698673879603,55.697703185110925,-0.006475146033355195,-0.1282608508597738,0.2003777936495652,-0.3562446605658325,13.885677532955294,0.15000009536743164,0.03062606923745914,0.10249991416931081,-0.2583106596204505,0.46331048795907215,-0.07790537272556985,0.2829052010641915,-0.25999975204467596,43.333298895088426,-10.178355141643308,0.18040528689488067,2,0.11500000953674405,0.029999971389771396,0.1925002336502084,-0.02499985694885165,-0.09999990463256747,0,0.016759827507484282,1.5714198132165311,7.179999828338622,1.7692358479838766,7.019999980926514,-1.0645177168382258,7.039999961853027,0.016759827507484282
4732,2011-03-01,7.519999980926514,7.690000057220459,7.440000057220459,7.550000190734862,32599300.0,0.05027934932771294,-1.631578154841527,0.5000039736467524,65.40541878053853,58.389811595288904,-0.31318826135165434,-0.46981913630222216,-0.1532420242491419,-0.7014815856285637,14.021047157998318,0.5300002098083505,0.07325931225453086,0.4355000495910648,0.022119800852507865,0.8488802983296218,0.22880992522178634,0.6421901739603433,-0.5731999015808098,78.48100196167192,26.63559648905089,0.20669012436927825,3,-0.22499990463256836,-0.3250000476837158,-0.16749989986419678,-0.38499999046325684,-0.28999996185302734,1,-0.027925537058458794,-1.1428605488400925,7.1599998474121085,1.5714198132165311,7.179999828338622,1.7692358479838766,7.019999980926514,-0.027925537058458794
4733,2011-03-02,7.369999885559082,7.539999961853027,7.230000019073486,7.53000020980835,22585600.0,-0.019946821243070123,2.444447093542294,5.3333068425655235,62.694298853959815,60.0926869065476,-0.11228963904525369,-0.3171788865149736,-0.012335395103875157,-0.5377599887082614,14.45334929295592,0.309999942779541,0.11932842076883166,0.2734999656677246,-0.15893629198156578,0.705936223317015,0.05728183684307986,0.48971809449236936,-0.3637438079833979,59.493647200844975,6.899434977433046,0.21621812882464503,3,-0.07499980926513672,-0.17499995231628418,-0.012499809265136719,-0.2349998950958252,0.05000019073486328,2,0.005427403320779289,-1.631578154841527,7.519999980926514,-1.1428605488400925,7.1599998474121085,1.5714198132165311,7.179999828338622,0.005427403320779289
4734,2011-03-03,7.559999942779541,7.5900001525878915,7.389999866485597,7.460000038146973,9686400.0,0.025780198123577902,1.4999985098868727,-0.6249981373586255,65.55024392848173,60.02696318606197,-0.2572268269213307,-0.47564689517152914,-0.21488903790244862,-0.712315389720267,13.888545344311657,0.22000026702880948,0.15495973014664788,0.4280000209808348,-0.034742448354799116,0.8907424903164687,0.19662878631301783,0.6593712556486517,-0.4990443468322745,80.88233128550422,23.773262965967334,0.23137123466781684,3,-0.2649998664855957,-0.36500000953674316,-0.2024998664855957,-0.4249999523162842,-0.21000003814697354,3,-0.04894178417454409,2.444447093542294,7.369999885559082,-1.631578154841527,7.519999980926514,-1.1428605488400925,7.1599998474121085,-0.04894178417454409
4735,2011-03-04,7.53000020980835,7.679999828338622,7.440000057220459,7.570000171661378,15616100.0,-0.0039682186770177985,-1.1818134528603612,-0.4000000000000089,65.5502439284817,59.53254470945489,-0.23115581512862082,-0.4232420729088622,-0.19901744679222944,-0.6668886503240898,13.49129444644293,0.23999977111816317,0.20150562927938775,0.37000026702880895,-0.11852069724018932,0.8585212312978072,0.12573978489430981,0.6142607491633081,-0.4187210569592281,71.92985978482102,9.836065840722696,0.24426048213449902,3,-0.2350001335144043,-0.33500027656555176,-0.1725001335144043,-0.3950002193450928,-0.3100004196166992,4,-0.03054449039375806,1.4999985098868727,7.559999942779541,2.444447093542294,7.369999885559082,-1.631578154841527,7.519999980926514,-0.03054449039375806
4736,2011-03-07,7.46999979019165,7.5900001525878915,7.389999866485597,7.570000171661378,16460000.0,-0.007968182994011697,1.8571399377388076,2.5000119209402905,62.13591985804144,60.329103079499276,-0.2035327887934253,-0.3430244984196502,-0.14962036618479502,-0.591653505779246,13.26728963894978,0.20000028610229492,0.2332379633991435,0.28599984645843524,-0.21437481856433127,0.7863745114812017,0.03581251394705198,0.5361871789698185,-0.3124229649928223,52.17385895987312,-8.551403399147581,0.2501873325113834,3,-0.17499971389770508,-0.27499985694885254,-0.11249971389770508,-0.33499979972839355,-0.3699998855590829,0,-0.03212848431847237,-1.1818134528603612,7.53000020980835,1.4999985098868727,7.559999942779541,2.444447093542294,7.369999885559082,-0.03212848431847237
4737,2011-03-08,7.630000114440918,7.6599998474121085,7.449999809265138,7.5,15031300.0,0.02141905337927219,1.2105315993153627,-1.2999961853172748,64.86486718693449,61.262689200788536,-0.34493850006508087,-0.4737587070479492,-0.31826104298747104,-0.7366114157635053,13.160698441741104,0.21000003814697088,0.2186103249016771,0.4120001554489132,-0.11322067915252632,0.9372209900503528,0.14938973814819345,0.674610572749633,-0.4298294306803596,88.88894775769897,28.124980954146913,0.26261041730071993,3,-0.33500003814697266,-0.4350001811981201,-0.31750011444091797,-0.49500012397766113,-0.6500000953674316,1,-0.07470513278008561,1.8571399377388076,7.46999979019165,-1.1818134528603612,7.53000020980835,1.4999985098868727,7.559999942779541,-0.07470513278008561
4738,2011-03-09,7.78000020980835,7.960000038146973,7.619999885559082,7.619999885559082,31161700.0,0.019659252046868803,-3.249993294491052,1.230770641528812,65.17857332922914,62.74643891491476,-0.4234622464865545,-0.5885650482928737,-0.4753366220470756,-0.8697457795867853,13.33657770306009,0.3400001525878906,0.1867671102360582,0.5205002307891844,-0.045165760046060655,1.0861662216244294,0.2376672353715623,0.8033332262068065,-0.5406431761709989,68.4210922579236,9.327054136521845,0.2828329954176225,3,-0.2950000762939453,-0.4500002861022949,-0.5100002288818359,-0.6450002193450928,-0.6500000953674316,2,-0.07069411001319392,1.2105315993153627,7.630000114440918,1.8571399377388076,7.46999979019165,-1.1818134528603612,7.53000020980835,-0.07069411001319392
4739,2011-03-10,7.440000057220459,7.760000228881836,7.440000057220459,7.71999979019165,17610800.0,-0.04370181792016503,-1.2857176916972353,-1.7499947846041515,50.87719188172433,62.144860498465235,-0.019690424978866083,-0.2155092754239103,-0.15037722799106135,-0.5145260879896156,13.131105563326484,0.3400001525878906,0.1910935924054673,0.15250008106231672,-0.38899408897215615,0.6939942510967896,-0.11824700395492016,0.4232471660795536,-0.12857872313214624,8.771960645051587,-43.2827414918137,0.2707470850172365,3,0.09999990463256836,-0.1100001335144043,-0.17750012874603271,-0.30500006675720215,-0.3600001335144043,3,-0.002688169458695655,-3.249993294491052,7.78000020980835,1.2105315993153627,7.630000114440918,1.8571399377388076,7.46999979019165,-0.002688169458695655
4740,2011-03-11,7.510000228881836,7.53000020980835,7.389999866485597,7.4099998474121085,9893300.0,0.009408625150942429,-1.0000000000000127,-0.35714456013433515,49.32127331430589,61.28644789574411,-0.04241799085059661,-0.2511297212171062,-0.2329805845110613,-0.5695435141603014,13.149241410818036,0.14000034332275302,0.21473750180213091,0.19250023365020752,-0.3269682577162145,0.7119687250166296,-0.06723401203300305,0.4522344793334181,-0.13372102438765765,21.052688817000707,-25.90447637110904,0.259734245683211,3,0.08499979972839355,-0.16000032424926758,-0.36250030994415283,-0.3750002384185791,-0.5300002098083496,4,-0.02130496929067216,-1.2857176916972353,7.440000057220459,-3.249993294491052,7.78000020980835,1.2105315993153627,7.630000114440918,-0.02130496929067216
4741,2011-03-14,7.300000190734862,7.480000019073486,7.210000038146973,7.46999979019165,10844500.0,-0.0279627206054347,1.8421042064553692,-1.699989509622531,50.462962247544105,59.62617494763362,0.21180287461409186,-0.008486090272239899,-0.03699426939696426,-0.3419573181976796,12.656507662311997,0.3000001907348633,0.24708704409813897,-0.038499808311462935,-0.5157409552323182,0.43874133860939235,-0.2771203817718906,0.2001207651489647,0.6599998474121103,12.000020345051965,-33.069240795935116,0.23862057346042784,3,0.28499984741211026,0.09499979019165128,-0.15500032901763827,-0.16500020027160556,-0.2699999809265128,0,-0.010958958692185772,-1.0000000000000127,7.510000228881836,-1.2857176916972353,7.440000057220459,-3.249993294491052,7.78000020980835,-0.010958958692185772
4742,2011-03-15,7.079999923706055,7.179999828338622,6.960000038146973,7.079999923706055,19097800.0,-0.030137022093236543,1.2000000000000106,-0.0,50.93457798154507,58.319539295143095,0.4054643800236821,0.2320763230182905,0.17098259553049555,-0.1107408114998707,12.462856484311281,0.34000015258788974,0.2559971459851349,-0.26400008201599157,-0.7256403308882309,0.19764016685624775,-0.4948202064521112,-0.03317995757987191,0.8650001144409183,11.999988555908203,-35.973070208553295,0.23082012443611954,3,0.38000011444091797,0.315000057220459,0.05750000476837158,0.05500006675720215,0.0,1,0.0028248560935073552,1.8421042064553692,7.300000190734862,-1.0000000000000127,7.510000228881836,-1.2857176916972353,7.440000057220459,0.0028248560935073552
4743,2011-03-16,6.929999828338622,7.119999885559082,6.880000114440918,7.050000190734862,22887200.0,-0.021186454376247332,-1.1818181818181994,-100.0,48.01761901701025,56.37146986053516,0.5436582785533641,0.3994037073342378,0.30600124905311965,0.04907846444022912,12.34635151418132,0.23999977111816406,0.2627517420735872,-0.4120001792907724,-0.8807545539474049,0.05675419536586013,-0.6463773666190891,-0.17762299196245568,0.9756002098083512,5.681784931297427,-44.49620038192395,0.23437718732831642,3,0.49000024795532315,0.4650001525878915,0.18250000476837247,0.20500016212463468,0.23000001907348633,2,0.007215034916797647,1.2000000000000106,7.079999923706055,1.8421042064553692,7.300000190734862,-1.0000000000000127,7.510000228881836,0.007215034916797647
4744,2011-03-17,7.119999885559082,7.1500000953674325,6.960000038146973,7.03000020980835,19417000.0,0.027417036353089008,1.5333324856233506,-0.749995032961269,48.695654337255924,54.49873768373229,0.31813594145194823,0.22238038130222293,0.10678722921845285,-0.1292591995434913,13.03851222334203,0.22000026702881037,0.2239719552345223,-0.22300012111663836,-0.6896614222188919,0.2436611799856152,-0.4563307716677647,0.010330529434487978,0.724064157165528,36.92303629317118,-14.439176618287135,0.23333065055112656,3,0.3000001907348633,0.27500009536743164,-0.014999985694885254,0.015000104904174805,0.19000005722045898,3,0.0014045265509228244,-1.1818181818181994,6.929999828338622,1.2000000000000106,7.079999923706055,1.8421042064553692,7.300000190734862,0.0014045265509228244
4745,2011-03-18,7.199999809265138,7.25,7.0999999046325675,7.21999979019165,12387500.0,0.01123594452133525,2.749983608804776,-0.2222228109121829,50.847456257291505,53.24446395031563,0.2083085796035764,0.13347185753045832,0.01670107484815908,-0.19717280296773154,12.625590392280097,0.15000009536743253,0.20140305289869342,-0.13300018310546768,-0.6030776006649665,0.33707723445403115,-0.36803889188521755,0.10203852567428218,0.5862203977624505,53.33329094780157,0.9160047486077971,0.23503870877974947,3,0.2200002670288077,0.19500017166137606,-0.14249992370605558,-0.06499981880188077,0.07000017166137606,4,-0.01666665121361033,1.5333324856233506,7.119999885559082,-1.1818181818181994,6.929999828338622,1.2000000000000106,7.079999923706055,-0.01666665121361033
4746,2011-03-21,7.269999980926514,7.360000133514403,7.210000038146973,7.3400001525878915,8491200.0,0.009722246321631545,1.7272711509534844,3.5000119209405236,43.96135733089341,50.92185174408884,0.1195242008938644,0.044487735454527666,-0.058911313378905206,-0.25423756138345155,11.285034246903122,0.1600003242492658,0.1542849202843497,-0.04950001239776647,-0.5099564707000654,0.4109564459045325,-0.2797282415489164,0.18072821675338346,0.461847020545874,81.24996895591556,30.802328220186766,0.23022822915114965,3,0.15000009536743164,0.125,-0.2250000238418579,-0.13499999046325684,0.03000020980834872,0,-0.03988995359200387,2.749983608804776,7.199999809265138,1.5333324856233506,7.119999885559082,-1.1818181818181994,6.929999828338622,-0.03988995359200387
4747,2011-03-22,6.980000019073486,7.329999923706055,6.949999809265138,7.329999923706055,28626900.0,-0.03988995359200387,1.1714298170443393,4.999986376114541,41.176479472605514,48.254952426686216,0.3437771680402868,0.3276593225215425,0.2261818133266198,0.04682345828465451,10.691308104015205,0.3800001144409171,0.09875146790688838,-0.3244999647140503,-0.8092778750931728,0.16027794566507225,-0.5668889199036116,-0.08211100952448902,0.7007361691770129,20.83331263727698,-27.29399993082244,0.2423889551895615,3,0.3400001525878906,0.41499996185302734,0.06499993801116943,0.1549999713897705,0.44999980926513583,1,0.007163351088572023,1.7272711509534844,7.269999980926514,2.749983608804776,7.199999809265138,1.5333324856233506,7.119999885559082,0.007163351088572023
4748,2011-03-23,7.0,7.070000171661378,6.929999828338622,6.949999809265138,15804400.0,0.002865326772472976,-2.1111134658584954,-0.14285772673953395,36.274520574457505,46.63243339254546,0.2251784923878768,0.320965039243724,0.1978600702142579,0.036995424978684355,11.175137023880966,0.14000034332275568,0.053680757167221316,-0.3024999856948849,-0.7921777927725167,0.18717782138274686,-0.5473388892337008,-0.05766108215606902,0.6326920238219245,16.279098135235564,-26.560462988149837,0.24483890353881574,3,0.2050001621246338,0.41499996185302734,-0.004999995231628418,0.1700000762939453,0.48999977111816406,2,0.011428560529436416,1.1714298170443393,6.980000019073486,1.7272711509534844,7.269999980926514,2.749983608804776,7.199999809265138,0.011428560529436416
4749,2011-03-24,7.0999999046325675,7.110000133514403,6.949999809265138,6.989999771118164,8455700.0,0.014285700661795353,1.461532254219079,2.1999942779759505,39.81042686159573,45.575672675577664,0.08032463528427058,0.23954755598715938,0.08794980308712486,-0.052307437373124266,11.761104805532788,0.1600003242492658,-0.01531974157517979,-0.20650007724762087,-0.6876950187667665,0.2746948642715248,-0.4470975480071937,0.03409739351195196,0.4875306046264969,39.534873405368955,0.3595469272318752,0.24059747075957266,3,0.08000016212463468,0.32000017166137784,-0.09499990940093905,0.10000014305114835,0.6199998855590829,3,0.008450696279642456,-2.1111134658584954,7.0,1.1714298170443393,6.980000019073486,1.7272711509534844,7.269999980926514,0.008450696279642456
4750,2011-03-25,7.210000038146973,7.25,7.03000020980835,7.130000114440918,15634200.0,0.015492976759426735,1.75,0.7272711509534623,43.98149078192639,44.85550917939791,-0.08572014220728263,0.13903879254961282,-0.029919682941390136,-0.14974458917289546,12.15617017850071,0.2199997901916504,-0.10048014007099226,-0.09799995422363317,-0.5777193163614767,0.38171940791421033,-0.33785963529255447,0.14185972684528814,0.33507864742300253,65.11628164865797,26.445666690907814,0.2398596810689216,3,-0.08999991416931152,0.21000003814697266,-0.14500010013580322,-0.009999990463256836,0.5799999237060547,4,0.01386961221962335,1.461532254219079,7.0999999046325675,-2.1111134658584954,7.0,1.1714298170443393,6.980000019073486,0.01386961221962335
4751,2011-03-28,7.28000020980835,7.3499999046325675,7.199999809265138,7.239999771118164,11831500.0,0.009708761621500361,-1.4999940395535303,0.5000059604701619,41.54590061935816,43.812322805821594,-0.1775242283735814,0.0827313797307081,-0.10810517703253097,-0.2085632456840809,12.388451592127339,0.15000009536742986,-0.12369750040342087,-0.03399980068206787,-0.5089026951361797,0.44090309377204395,-0.2714512479091242,0.20345164654498848,0.22517376149388202,83.3334090217576,48.907695282167566,0.23745144722705594,3,-0.16000008583068848,0.1399998664855957,-0.16000020503997803,-0.08000016212463379,0.45999956130981445,0,-0.0013736577738504563,1.75,7.210000038146973,1.461532254219079,7.0999999046325675,-2.1111134658584954,7.0,-0.0013736577738504563
4752,2011-03-29,7.309999942779541,7.329999923706055,7.1500000953674325,7.260000228881836,14422400.0,0.004120842322335783,3.0000105964194503,1.249979138603121,37.948715816902435,42.69355578358739,-0.19161814755373907,0.03814818448510682,-0.14804468532570603,-0.2274128422410353,11.232254154205934,0.17999982833862216,-0.14988659500362367,0.00649993419647199,-0.4584065347071773,0.4714064031001213,-0.22595330025535265,0.23895316864829663,0.15766359711101163,90.4762012888227,57.857650196992026,0.23245323445182448,3,-0.16499996185302823,0.1100001335144043,-0.08750009536743164,-0.1099998950958252,0.25,1,-0.0013679551467788986,-1.4999940395535303,7.28000020980835,1.75,7.210000038146973,1.461532254219079,7.0999999046325675,-0.0013679551467788986
4753,2011-03-30,7.4099998474121085,7.420000076293945,7.300000190734862,7.3499999046325675,11114100.0,0.01367987762179701,1.999982118696051,1.2000057220786404,49.12280114697425,42.74101654022276,-0.24179725293287913,-0.06187366849459419,-0.25057970084326975,-0.3160469277032183,10.976071915971746,0.11999988555908292,-0.16310236156364688,0.10449984073638863,-0.3619527517936687,0.570952433266446,-0.12872645552864004,0.3377261370014173,0.02240388695146578,97.87229293611787,59.666349514346344,0.2332262962650287,3,-0.2349998950958243,0.010000228881836826,-0.1874999999999991,-0.20999979972839267,0.3099999427795419,2,0.0026990528121939583,3.0000105964194503,7.309999942779541,-1.4999940395535303,7.28000020980835,1.75,7.210000038146973,0.0026990528121939583
4754,2011-03-31,7.190000057220459,7.480000019073486,7.1599998474121085,7.380000114440918,21263400.0,-0.02968958093413221,-1.5599964904851984,-3.1666706403134413,41.39784546529176,41.69105978555612,-0.012095709672720112,0.1359559259462806,-0.029920886550727666,-0.09271109717102455,10.37104803654919,0.32000017166137784,-0.16669895103518062,-0.0969999551773073,-0.5501109849544763,0.3561110745998617,-0.3235554700658918,0.1295555597112772,-0.309999942779541,35.555536717536384,-4.621061466142422,0.22655551488858436,3,0.014999866485595703,0.23000001907348633,0.03249979019165039,0.10500001907348633,0.5199999809265137,3,0.041724577400584995,1.999982118696051,7.4099998474121085,3.0000105964194503,7.309999942779541,-1.4999940395535303,7.28000020980835,0.041724577400584995
4755,2011-04-01,7.300000190734862,7.53000020980835,7.230000019073486,7.25,23937900.0,0.015299044873294143,-5.666659602424448,-0.26315881935154717,49.99999999999999,42.36202008212352,-0.11892530826391301,0.008265031985109417,-0.14183874399539764,-0.19662594563312563,9.532363607266348,0.3400001525878906,-0.14681843649249426,0.02450017929077042,-0.4140849942073359,0.46308535278887675,-0.19479240745828275,0.24379276603982358,-0.4080000782012929,39.473697419307506,-4.090780995909427,0.2192925867490533,4,-0.07000017166137606,0.11999988555908292,-0.07750034332275302,0.009999752044678623,-0.2800002098083487,4,0.05753419020315231,-1.5599964904851984,7.190000057220459,1.999982118696051,7.4099998474121085,3.0000105964194503,7.309999942779541,0.05753419020315231
4756,2011-04-04,7.230000019073486,7.3499999046325675,7.03000020980835,7.320000171661378,32408200.0,-0.009589064360603694,3.26667344836798,-1.799996185317336,54.65838766857748,43.86000988167597,-0.061682389563911144,0.06257117970679094,-0.07106306806285723,-0.11928904413753205,8.955602008334262,0.31999969482421786,-0.14300621541939496,-0.03350000381469709,-0.46271118342207007,0.3957111757926759,-0.24810559361838358,0.1811055859889894,-0.312479902648926,39.999961853027344,-7.24503160313283,0.21460558980368655,4,0.0,0.19000005722045898,-0.007500171661376953,0.07999992370605469,-0.21000003814697266,0,0.07745504029076122,-5.666659602424448,7.300000190734862,-1.5599964904851984,7.190000057220459,1.999982118696051,7.4099998474121085,0.07745504029076122
4757,2011-04-05,7.059999942779541,7.21999979019165,7.019999980926514,7.190000057220459,20659300.0,-0.023513150186095122,1.1052657996576805,1.444443267070727,53.987733291831965,45.82814462805091,0.13506231334237295,0.19782115089765195,0.09839784378816496,0.05473862993951162,8.144992464367073,0.21000003814697266,-0.15556623750745935,-0.17500007152557373,-0.5765498534655373,0.22654971041438987,-0.3757749624955551,0.025774819444407626,-0.11798062261962894,7.843126255203132,-42.81450254825082,0.2007748909699817,4,0.18000006675720215,0.3600001335144043,0.1724998950958252,0.25,-0.15000009536743253,1,0.09631725691925497,3.26667344836798,7.230000019073486,-5.666659602424448,7.300000190734862,-1.5599964904851984,7.190000057220459,0.09631725691925497
4758,2011-04-06,7.230000019073486,7.269999980926514,7.079999923706055,7.0900001525878915,13628400.0,0.024079331114982283,-1.3749959021889762,-1.0769211018596565,53.416152931437644,47.339891969144446,0.0012502201523281187,-0.01633368698993376,-0.06663093735936076,-0.11036408498090644,6.393797218631407,0.21000003814697266,-0.1519777924428638,0.02250001430511439,-0.28658193919402297,0.33158196780425175,-0.13204096244445385,0.17704099105468263,-0.26446146332763654,41.17645958853647,-10.755078018427866,0.1545409767495685,4,0.04500007629394531,0.19000005722045898,0.014999985694885254,0.07999992370605469,-0.3899998664855948,2,0.045643142854146834,1.1052657996576805,7.059999942779541,3.26667344836798,7.230000019073486,-5.666659602424448,7.300000190734862,0.045643142854146834
4759,2011-04-07,7.420000076293945,7.429999828338622,7.139999866485597,7.210000038146973,22220300.0,0.026279399269601544,1.521743817690283,1.5000017029914843,56.39535560680013,48.71921028301931,-0.1548705268499777,-0.21914457386917974,-0.2532179316741532,-0.2925558322928561,5.284064799573248,0.28999996185302557,-0.1118067639391418,0.21350007057189924,-0.09252894850130122,0.5195290896450997,0.06048556103529901,0.36651458010849947,-0.4318830543855956,78.43135604947136,25.575126056927274,0.15301450953660034,4,-0.14499998092651367,0.0,-0.17500007152557373,-0.1100001335144043,-0.5700001716613778,3,0.040431227872378406,-1.3749959021889762,7.230000019073486,1.1052657996576805,7.059999942779541,3.26667344836798,7.230000019073486,0.040431227872378406
4760,2011-04-08,7.3499999046325675,7.670000076293945,7.320000171661378,7.440000057220459,20547500.0,-0.009433985302105374,-3.6666772630749516,-0.4285720773293533,52.32557881645707,49.916952304919185,-0.07031758264994359,-0.1704867724776422,-0.1808701064715974,-0.21427677393401812,4.600165626960846,0.34999990463256747,-0.060537084850157186,0.15149991512298477,-0.12837042808581334,0.4313702583317829,0.011564743518586162,0.2914350867273834,-0.34020755520821755,50.76921158288626,1.4424451934041755,0.13993517160439906,4,-0.004999876022337979,0.07000017166137784,-0.10499989986419589,-0.039999961853026456,-0.5199999809265128,4,0.048979610637478244,1.521743817690283,7.420000076293945,-1.3749959021889762,7.230000019073486,1.1052657996576805,7.059999942779541,0.048979610637478244
4761,2011-04-11,7.21999979019165,7.46999979019165,7.190000057220459,7.320000171661378,16475700.0,-0.017687090629617597,-2.5,1.1111134658585162,57.69229828723808,52.11068369051203,0.056184859105165685,-0.04931583786219029,-0.044504098600540054,-0.07395525172527861,4.3904568674881315,0.2799997329711914,-0.0247521070423673,0.025499820709228516,-0.25052273373280265,0.3015223751512597,-0.11251145651178707,0.1635110979302441,-0.17059497715512517,30.76919691097598,-21.246318661054783,0.13801127722101567,4,0.1250002384185791,0.20000028610229492,0.02500021457672119,0.09000015258789062,-0.4099998474121094,0,-0.027700805412326446,-3.6666772630749516,7.3499999046325675,1.521743817690283,7.420000076293945,-1.3749959021889762,7.230000019073486,-0.027700805412326446
4762,2011-04-12,7.0999999046325675,7.230000019073486,7.0900001525878915,7.210000038146973,17192000.0,-0.016620483247395956,-1.153850103987486,1.0999971389879637,53.01204473191271,52.54282186661631,0.16009978354870658,0.07616419919888884,0.08092089338391073,0.05513434775159709,4.513163871267143,0.13999986648559481,-0.00908064440431211,-0.09550006389618027,-0.36991624493486874,0.1789161171425082,-0.2327081544155245,0.041708026623163974,-0.013359375800597206,3.3898263989912176,-50.95069483456932,0.1372080905193444,4,0.24500012397766202,0.32000017166137784,0.1450001001358041,0.21000003814697354,-0.19999980926513494,1,-0.011267595039523348,-2.5,7.21999979019165,-3.6666772630749516,7.3499999046325675,1.521743817690283,7.420000076293945,-0.011267595039523348
4763,2011-04-13,6.980000019073486,7.1599998474121085,6.980000019073486,7.119999885559082,36904400.0,-0.016901392559285022,-1.5714285714285587,1.2727245141685384,46.42857548330846,53.10179186861816,0.23768480255746915,0.21091579977507813,0.20022763891681628,0.18361843431900926,4.386433038920983,0.17999982833862216,0.004207061840202364,-0.21799995899200475,-0.4829806116306825,0.04698069364667301,-0.3504902853113441,-0.08550963267266543,0.690000057220459,0.0,-53.89122118048181,0.13249032631933902,4,0.3450000286102295,0.440000057220459,0.26499998569488525,0.28999996185302823,-0.17999982833862394,2,-0.010028677861045221,-1.153850103987486,7.0999999046325675,-2.5,7.21999979019165,-3.6666772630749516,7.3499999046325675,-0.010028677861045221
4764,2011-04-14,7.130000114440918,7.21999979019165,6.949999809265138,6.96999979019165,21969700.0,0.021489984950937346,-1.6999959468899684,-1.1428605488400925,47.67442118354291,52.843394222345154,0.08747790761725138,0.0650378334260191,0.06028975136246473,0.039707814640363104,4.301673317865359,0.2699999809265128,0.026230004917382033,-0.06849987506866473,-0.3328979049956198,0.19589815485829032,-0.20069889003214225,0.0636991398948128,0.5261999607086185,25.00003311367917,-26.336482617036065,0.1321990149634775,4,0.17999982833862305,0.19000005722045898,0.2774999141693115,0.19999980926513672,-0.5599999427795401,3,-0.04067320577816935,-1.5714285714285587,6.980000019073486,-1.153850103987486,7.0999999046325675,-2.5,7.21999979019165,-0.04067320577816935
4765,2011-04-15,7.079999923706055,7.210000038146973,7.070000171661378,7.1500000953674325,14047700.0,-0.007012649359372958,-2.1111193527707406,-0.437500186264143,44.11763963402473,51.67219999628374,0.1150924223217169,0.11129303553361769,0.11611005741069302,0.09732494244531686,4.526595923440815,0.13999986648559481,0.011295853046677351,-0.11250007152557373,-0.38214897740462206,0.1571488343534746,-0.2473245244650979,0.022324381413950434,0.5479521408081061,25.00002292486409,-21.368361225963525,0.13482445293952403,4,0.23000001907348633,0.19500017166137695,0.35500001907348633,0.25,-0.4099998474121094,4,-0.03248587875027731,-1.6999959468899684,7.130000114440918,-1.5714285714285587,6.980000019073486,-1.153850103987486,7.0999999046325675,-0.03248587875027731
4766,2011-04-18,6.980000019073486,7.059999942779541,6.949999809265138,7.010000228881836,11969000.0,-0.014124280467537442,-1.4444303160348904,0.4285733748407654,40.67797066778735,50.19333748250101,0.19657213220669245,0.19863713628228652,0.22024331009061893,0.20587465643815595,4.53037637735874,0.13000011444091708,0.027359948414433788,-0.19799997806549108,-0.4809617654388214,0.08496180930783925,-0.3394808717521567,-0.05651908437882547,0.6208339552307134,10.714352617408007,-28.832334915543374,0.14148089368666517,4,0.3299999237060547,0.2950000762939453,0.4924999475479126,0.34999990463256836,-0.07000017166137784,0,-0.021489984950937346,-2.1111193527707406,7.079999923706055,-1.6999959468899684,7.130000114440918,-1.5714285714285587,6.980000019073486,-0.021489984950937346
4767,2011-04-19,7.03000020980835,7.070000171661378,6.960000038146973,7.050000190734862,17065500.0,0.007163351088572023,2.666674613960137,0.6666613685130436,38.95350368425854,48.586376455036664,0.15854126895364384,0.16082023490476072,0.17633221028489743,0.16224708172754987,4.426518090409869,0.11000013351440519,0.015880952853448704,-0.15049979686737025,-0.4269033793986008,0.1259037856638603,-0.2887015881329855,-0.01229800560175498,0.5448003978942877,29.62978007209049,-2.4342225989812647,0.1382017912656154,4,0.2799997329711914,0.24499988555908203,0.45999979972839355,0.2999997138977051,-0.080000400543212,1,-0.03129448939729207,-1.4444303160348904,6.980000019073486,-2.1111193527707406,7.079999923706055,-1.6999959468899684,7.130000114440918,-0.03129448939729207
4768,2011-04-20,7.079999923706055,7.139999866485597,7.03000020980835,7.110000133514403,13708500.0,0.007112334623823324,1.444445621824357,1.500011920940346,46.45161012457134,47.481515845900134,0.09501865399556042,0.12345059059909858,0.1331281322246003,0.12137049963884206,4.150307950555384,0.10999965667724698,0.0001282382830520845,-0.10450007915496862,-0.372079868317317,0.16307971000737975,-0.23828997373614325,0.029289815426206012,0.46980865205908273,48.148193934983965,15.843181152679861,0.13378989458117438,4,0.23000001907348633,0.19500017166137695,0.3475000858306885,0.25,-0.039999961853027344,2,-0.025423704841567307,2.666674613960137,7.03000020980835,-1.4444303160348904,6.980000019073486,-2.1111193527707406,7.079999923706055,-0.025423704841567307
4769,2011-04-21,7.1599998474121085,7.449999809265138,7.130000114440918,7.289999961853027,25760500.0,0.011299424374029865,-2.368425279452298,4.3333068425655235,45.39472693551909,46.71142119246257,-0.028765873104100947,0.05077968812249889,0.06325020638742718,0.052328893911005814,4.347311157752213,0.3699998855590829,9.541658339884407e-06,-0.027500152587891513,-0.292423169532543,0.23742286435675997,-0.15996166106021725,0.10496135588443423,0.36581637769302855,42.000007629394176,10.163836429045492,0.1324615084723257,4,0.04999995231628507,0.1400001049041757,0.247500181198121,0.1700000762939462,0.019999980926513672,3,-0.05027928273034299,1.444445621824357,7.079999923706055,2.666674613960137,7.03000020980835,-1.4444303160348904,6.980000019073486,-0.05027928273034299
4770,2011-04-25,7.309999942779541,7.329999923706055,7.1500000953674325,7.190000057220459,23869400.0,0.020949734436328082,1.249999999999989,-0.9230752301654194,52.499997019768465,46.1344988294104,-0.20678199507881967,-0.09628091267772554,-0.0756433122530158,-0.08445201855322271,4.847688871853455,0.17999982833862216,-0.007824103036433883,0.1174999475479126,-0.1529285461729204,0.3879284412687456,-0.017714299312503456,0.25271419440832865,0.19278362569199636,72.00002670288069,39.49473436446627,0.13521424686041636,4,-0.11000013351440341,-0.009999990463256836,0.09750008583068848,0.019999980926513672,-0.2799997329711914,0,-0.10123115963210072,-2.368425279452298,7.1599998474121085,1.444445621824357,7.079999923706055,2.666674613960137,7.03000020980835,-0.10123115963210072
4771,2011-04-26,7.269999980926514,7.380000114440918,7.239999771118164,7.380000114440918,13600000.0,-0.005471951048718893,1.5454576980930872,-0.916668653490054,57.14285714285714,46.593477986182,-0.17762254009745515,-0.06015261200034239,-0.023805454147711735,-0.032927981217589775,5.093217900091992,0.1400003433227539,-0.039261524790962454,0.07799999713897687,-0.19178351003489524,0.347783504312849,-0.05689175644795874,0.2128917507259125,0.21067223717676775,63.26532399640317,26.498635714738562,0.13489175358693584,4,-0.07000017166137606,0.029999971389770508,0.13750004768371582,0.059999942779541016,-0.309999942779541,1,-0.0825309362045008,1.249999999999989,7.309999942779541,-2.368425279452298,7.1599998474121085,1.444445621824357,7.079999923706055,-0.0825309362045008
4772,2011-04-27,7.300000190734862,7.329999923706055,7.179999828338622,7.269999980926514,15963600.0,0.004126576325592435,2.333347461892646,-0.2727288490465355,52.63158460827478,47.28270122228937,-0.19698421623810614,-0.09585492139659824,-0.04427649331386707,-0.053507744927555834,5.442449205238637,0.15000009536743253,-0.05842068239937426,0.10850019454955984,-0.1603981322174315,0.37739852131655116,-0.02594896883393627,0.24294935793305594,0.159445131014893,64.28577105209644,26.91706185302654,0.13444916338349575,4,-0.10000038146972479,-2.3841857821338408e-07,0.1074998378753671,0.029999732971192294,-0.43000030517578036,2,-0.05342470316887682,1.5454576980930872,7.269999980926514,1.249999999999989,7.309999942779541,-2.368425279452298,7.1599998474121085,-0.05342470316887682
4773,2011-04-28,7.429999828338622,7.449999809265138,7.21999979019165,7.25,12257400.0,0.017808169069468693,1.0909112583527774,5.999952316617807,50.39369103129362,47.58484231648389,-0.2865749647853306,-0.2363997222807237,-0.16303988227263755,-0.17579009801198797,5.644895020743614,0.23000001907348722,-0.07587738666450505,0.23749983310699374,-0.03494522002833733,0.5099448862423248,0.10127730653932865,0.37372235967465883,-0.48000001907348455,93.74999999999946,59.031821576873696,0.1362225265676655,4,-0.23000001907348455,-0.12999987602233798,-0.07249975204467685,-0.09999990463256747,-0.5799999237060547,3,-0.06460296502871044,2.333347461892646,7.300000190734862,1.5454576980930872,7.269999980926514,1.249999999999989,7.309999942779541,-0.06460296502871044
4774,2011-04-29,7.489999771118164,7.510000228881836,7.380000114440918,7.429999828338622,20731600.0,0.008075362606429382,1.5999799730112485,0.3333333333333399,55.55555135064156,48.85572139610798,-0.32423551972322073,-0.28751300526835344,-0.21506563815585178,-0.22525043830422398,6.465176790024876,0.13000011444091797,-0.07399680205689219,0.2824997901916504,-0.020667640947133137,0.5856672213304339,0.13091607462225863,0.43408350576104215,-0.5299999618530267,94.44431934832278,59.205391826459106,0.15158371556939176,4,-0.25999975204467773,-0.17999982833862305,-0.1799997091293335,-0.15999984741210938,-0.6699995994567862,4,-0.06008008317975655,1.0909112583527774,7.429999828338622,2.333347461892646,7.300000190734862,1.5454576980930872,7.269999980926514,-0.06008008317975655
4775,2011-05-02,7.71999979019165,7.820000171661378,7.5,7.539999961853027,27940900.0,0.030707613631762554,-1.4615421295201065,2.9999999999999556,68.38235758167767,51.93398660876246,-0.5072468361259634,-0.510613818840925,-0.44392582203552067,-0.4423083878640579,7.472943651328633,0.3300004005432138,-0.04145357176009146,0.4914998292922972,0.11262209142464208,0.8703775671599523,0.3020609603584692,0.6809386982261252,-0.7379999641418449,84.37494877728578,46.56422775394603,0.18943886893382758,5,-0.3299996852874756,-0.33499979972839267,-0.41999971866607666,-0.3899998664855957,-1.0099997520446777,0,-0.06994818348817888,1.5999799730112485,7.489999771118164,1.0909112583527774,7.429999828338622,2.333347461892646,7.300000190734862,-0.06994818348817888
4776,2011-05-03,7.789999961853027,7.9099998474121085,7.6500000953674325,7.679999828338622,23207800.0,0.009067379995309377,-2.0588278193063516,0.6111124356600409,76.33588119692689,56.087584110170056,-0.5031801797575266,-0.5655027159055592,-0.5164625541096539,-0.49962641246423445,8.336194504635564,0.25999975204467596,-0.017546053224165803,0.5335000038146971,0.07894304882934033,0.9880569588000538,0.3062215263220187,0.7607784813073755,-0.7577201150665278,83.56165994195663,39.68686288033461,0.22727847749267843,5,-0.31999993324279785,-0.3600001335144043,-0.5199998617172241,-0.46000003814697266,-0.9099998474121094,1,-0.09756094425755235,-1.4615421295201065,7.71999979019165,1.5999799730112485,7.489999771118164,1.0909112583527774,7.429999828338622,-0.09756094425755235
4777,2011-05-04,7.739999771118164,7.809999942779541,7.690000057220459,7.800000190734862,15961300.0,-0.006418509753492896,2.0,-0.5454576980930746,80.64514516419922,59.88686578123982,-0.3820520451978604,-0.4869107596822353,-0.4612503772610097,-0.44029949837529436,9.211231535105465,0.11999988555908203,0.019690102120044628,0.4494998216629025,-0.04328911473479824,0.9422887580606032,0.20310535346405256,0.6958942898617524,-0.6375023242816162,75.36230982664561,24.866188610759664,0.2463944681988502,5,-0.2199997901916504,-0.309999942779541,-0.46999967098236084,-0.4099998474121094,-0.9799995422363281,2,-0.1007751622786558,-2.0588278193063516,7.789999961853027,-1.4615421295201065,7.71999979019165,1.5999799730112485,7.489999771118164,-0.1007751622786558
4778,2011-05-05,7.559999942779541,7.789999961853027,7.550000190734862,7.699999809265138,17678000.0,-0.023255792462719804,-2.000008940731866,2.3333147897958053,66.92912735419577,62.27957693887056,-0.14170572404708626,-0.2961018470509966,-0.27028560761989784,-0.25575706981818236,10.082978638947857,0.23999977111816495,0.07253642420739403,0.2529999971389767,-0.2531764756375203,0.7591764699154737,-8.823924927181537e-05,0.5060882335272252,-0.3929023038969479,33.96224887313432,-18.94273392504254,0.2530882363882487,5,-0.029999971389770508,-0.13000011444091797,-0.2774999141693115,-0.23000001907348633,-0.8899998664855957,3,-0.09126984952949224,2.0,7.739999771118164,-2.0588278193063516,7.789999961853027,-1.4615421295201065,7.71999979019165,-0.09126984952949224
4779,2011-05-06,7.71999979019165,7.760000228881836,7.639999866485597,7.690000057220459,13873200.0,0.021164001140624666,1.1818126647246336,-0.2142840112942381,73.18840704903718,64.57828916434487,-0.23905501513708494,-0.4558455307845559,-0.4165904703798162,-0.409918465660045,11.052900886863029,0.20000028610229492,0.13388119520465747,0.3979998588562008,-0.13911118586532112,0.9351109035777228,0.12944433649543985,0.6665553812169618,-0.49346997462669595,53.65850538244692,-2.6615824347679506,0.26855552236076097,5,-0.17499995231628507,-0.28999996185302734,-0.42249977588653564,-0.3899998664855957,-0.9800000190734863,4,-0.11269428875690224,-2.000008940731866,7.559999942779541,2.0,7.739999771118164,-2.0588278193063516,7.789999961853027,-0.11269428875690224
4780,2011-05-09,7.710000038146973,7.739999771118164,7.5999999046325675,7.71999979019165,10702800.0,-0.0012953047042024712,4.6000267030336905,-0.3333280350955272,78.29458567824568,66.92848122383248,-0.18589737606632184,-0.4400544398479944,-0.3978876332156158,-0.39328077652034654,11.184565594304397,0.1399998664855966,0.179802355544739,0.37000010013580287,-0.19449303679387153,0.9344932370654773,0.08775353167096522,0.6522466686006405,-0.4287926200342458,44.44444444444469,-16.91558762759623,0.28224656846483737,5,-0.16500020027160733,-0.2800002098083496,-0.39750003814697266,-0.38000011444091797,-0.7800002098083505,0,-0.11543448276032664,1.1818126647246336,7.71999979019165,-2.000008940731866,7.559999942779541,2.0,7.739999771118164,-0.11543448276032664
4781,2011-05-10,7.019999980926514,7.880000114440918,6.860000133514403,7.760000228881836,121144800.0,-0.08949417040292185,1.081632573621468,74.00185971102951,49.740926625854655,66.60729700356357,0.5195467140888654,0.24685001178527255,0.2936218447437744,0.30052999392338897,11.571393917995723,1.0199999809265146,0.20854425383088238,-0.3099999666213993,-0.8903082918681049,0.27030835862530633,-0.6001541292447525,-0.01984580399804603,0.8899998664855948,15.686259843532035,-47.63489899242719,0.29015416262335286,5,0.3650000095367423,0.3650000095367423,0.30500006675720215,0.309999942779541,-0.19000005722045898,1,-0.044159536128464016,4.6000267030336905,7.710000038146973,1.1818126647246336,7.71999979019165,-2.000008940731866,7.559999942779541,-0.044159536128464016
4782,2011-05-11,7.019999980926514,7.210000038146973,6.960000038146973,7.050000190734862,39921800.0,0.0,-2.333331214058422,0.040540810481133775,48.40425653336783,66.38624872601626,0.5315499612706827,0.2535489022237982,0.2835567305686464,0.3003876070793492,12.357538134972168,0.25,0.21371815687699147,-0.30599997043609584,-0.8940349289099832,0.2820349880377915,-0.6000174496730395,-0.011982491199152179,0.8689998722076409,15.686259843532035,-47.50714507213063,0.2940174792369436,5,0.3650000095367423,0.3650000095367423,0.30500006675720215,0.309999942779541,-0.23000001907348633,2,-0.019943000978059566,1.081632573621468,7.019999980926514,4.6000267030336905,7.710000038146973,1.1818126647246336,7.71999979019165,-0.019943000978059566
4783,2011-05-12,6.9099998474121085,7.010000228881836,6.860000133514403,6.980000019073486,26006200.0,-0.015669534731236112,1.3076832788641193,2.3333227370262453,43.45549685936549,65.0417982269856,0.625845366831034,0.37738461551460656,0.38684170913463856,0.40273838397680795,13.30387390423113,0.15999984741211026,0.21138077431410984,-0.4125000953674327,-1.0099639310457205,0.18496374031085505,-0.7112320132065761,-0.11376817752828927,0.9700002670288095,4.901932826732796,-58.453591727784804,0.2987319178391437,5,0.47500014305114746,0.47500014305114746,0.42000019550323575,0.4200000762939462,-0.17000007629394442,3,-0.021707615317307027,-2.333331214058422,7.019999980926514,1.081632573621468,7.019999980926514,4.6000267030336905,7.710000038146973,-0.021707615317307027
4784,2011-05-13,6.8400001525878915,6.949999809265138,6.710000038146973,6.920000076293945,32264800.0,-0.010130202079589479,2.4285831062669994,1.1428532503184312,37.15847179637642,61.57247758417436,0.6637463158870682,0.4474871774642555,0.4430491876390876,0.4618896030933737,14.610449265406134,0.23999977111816495,0.21372324385514396,-0.4679997920989978,-1.0983078672682698,0.16230828307027423,-0.7831538296836333,-0.15284575451436222,1.019599962234496,11.111120167846744,-49.03794072358202,0.31515403758463584,5,0.4699997901916495,0.4699997901916495,0.507499933242797,0.4899997711181632,0.0799999237060538,4,-0.02485381176923329,1.3076832788641193,6.9099998474121085,-2.333331214058422,7.019999980926514,1.081632573621468,7.019999980926514,-0.02485381176923329
4785,2011-05-16,6.8499999046325675,7.019999980926514,6.699999809265138,6.75,18806900.0,0.0014619520207017622,-2.1999971389811632,-1.2500000000000029,38.3333262690761,57.34997148107982,0.5781584676946716,0.4420363457852998,0.42005618066874195,0.44051037734534493,15.886093560717708,0.32000017166137606,0.2095320624307,-0.4465000391006475,-1.102204450585913,0.20920437238461798,-0.7743522448432802,-0.11864783335801476,0.9636162071228034,12.711869201176595,-45.09970733980411,0.3278522057426325,5,0.4400000572204599,0.4549999237060556,0.497500181198121,0.4800000190734872,0.21000003814697354,0,-0.016058413875307043,2.4285831062669994,6.8400001525878915,1.3076832788641193,6.9099998474121085,-2.333331214058422,7.019999980926514,-0.016058413875307043
4786,2011-05-17,6.829999923706055,6.8400001525878915,6.710000038146973,6.789999961853027,13663500.0,-0.002919705285395313,3.333306842565267,0.4000000000000036,36.87149364660753,52.48623242356963,0.500270510113868,0.4745530911397786,0.4284969011676818,0.45113445767983507,16.83325320877281,0.13999986648559481,0.19037534797450206,-0.4590000152587894,-1.1331200065052487,0.21511997598766985,-0.7960600108820186,-0.12194001963556023,0.916799209899902,25.490207078130073,-30.201094618329055,0.3370599956232296,5,0.46000003814697266,0.47499990463256836,0.5525001287460327,0.5,0.2600002288818368,1,0.014641274633910406,-2.1999971389811632,6.8499999046325675,2.4285831062669994,6.8400001525878915,1.3076832788641193,6.9099998474121085,0.014641274633910406
4787,2011-05-18,6.809999942779541,6.889999866485597,6.739999771118164,6.869999885559082,24836400.0,-0.002928254926782059,2.000004768376094,-1.5,31.54761533077469,48.554953309856174,0.41848498641298715,0.5030160199603149,0.431308815402371,0.4617067282481191,17.797223886646766,0.15000009536743253,0.12685291724600845,-0.4679999828338621,-1.1666482269993708,0.2306482613316465,-0.817324104916616,-0.11867586075110825,0.8739912313659666,34.37502328305169,-15.820423935900315,0.3493241220827542,5,0.48000001907348633,0.49499988555908203,0.5725001096725464,0.5199999809265137,0.07999992370605558,2,0.0029368547862793637,3.333306842565267,6.829999923706055,-2.1999971389811632,6.8499999046325675,2.4285831062669994,6.8400001525878915,0.0029368547862793637
4788,2011-05-19,6.9000000953674325,6.949999809265138,6.78000020980835,6.820000171661378,23735700.0,0.013215881548327424,-1.1249970197649066,-1.3333333333333333,32.748543066911424,44.061635089619976,0.2514623103033813,0.420393078458023,0.3199763338184667,0.3627064998211278,19.01856338812775,0.169999599456788,0.041530882423375104,-0.36899983882903964,-1.082859529761948,0.3448598521038688,-0.7259296842954939,-0.012069993362585407,0.7249515968852531,62.50005587932468,17.162288774375227,0.35692984546645445,5,0.3899998664855948,0.4049997329711905,0.4824999570846549,0.42999982833862216,-0.030000209808350498,3,-0.015942048115080154,2.000004768376094,6.809999942779541,3.333306842565267,6.829999923706055,-2.1999971389811632,6.8499999046325675,-0.015942048115080154
4789,2011-05-20,6.800000190734862,6.9000000953674325,6.75,6.8499999046325675,14756400.0,-0.014492739601512317,-1.0000000000000355,-0.6249970197649191,20.886078432496845,37.68291206231455,0.2315904647909761,0.5186303073381877,0.4080029735067683,0.4511173998669529,19.367240592893793,0.15000009536743253,-0.05487414451657635,-0.4509997606277478,-1.1939921640623306,0.2919926428068349,-0.8224959623450392,-0.07950355891045646,0.7694543885385707,31.250102445427785,-8.77175806995318,0.3714962017172915,5,0.48999977111816495,0.5049996376037607,0.5724998712539682,0.5299997329711923,0.17999982833862394,4,-0.008823590872607645,-1.1249970197649066,6.9000000953674325,2.000004768376094,6.809999942779541,3.333306842565267,6.829999923706055,-0.008823590872607645
4790,2011-05-23,6.570000171661378,6.730000019073486,6.550000190734862,6.71999979019165,11231900.0,-0.033823531267964446,1.1176440889048562,3.0000095367977164,14.942520545797876,33.816422497863805,0.3161189312049757,0.7276561837858546,0.6208535845226821,0.6690313496093623,19.96308444616376,0.25,-0.1308101908201813,-0.6439997911453235,-1.4459813958458065,0.1579818135551605,-1.044990593495565,-0.24300898879508193,0.9472871214115575,5.000000000000422,-28.29516058376044,0.40099080235024187,5,0.3099999427795401,0.6599998474121076,0.7449998855590811,0.7599997520446768,0.3599996566772443,0,0.053272434625228016,-1.0000000000000355,6.800000190734862,-1.1249970197649066,6.9000000953674325,2.000004768376094,6.809999942779541,0.053272434625228016
4791,2011-05-24,6.670000076293945,6.760000228881836,6.46999979019165,6.519999980926514,21254700.0,0.015220685238928944,-1.3199990844744025,-1.0000031789224784,20.11172380724041,30.67280775051631,0.18020044743337849,0.6117666328235316,0.5112826604779617,0.5580428630033474,20.501814333935425,0.29000043869018555,-0.2379354644394578,-0.5139998912811281,-1.3512735028560776,0.3232737202938223,-0.9326366970686033,-0.09536308549365291,0.7699042485919438,41.66672461562448,13.127141061470265,0.41863680578747503,5,0.07499980926513672,0.5199997425079346,0.622499942779541,0.6599998474121094,0.23999977111816317,1,0.05847074393172891,1.1176440889048562,6.570000171661378,-1.0000000000000355,6.800000190734862,-1.1249970197649066,6.9000000953674325,0.05847074393172891
4792,2011-05-25,6.9099998474121085,6.940000057220459,6.710000038146973,6.809999942779541,20463800.0,0.035981974268809,1.8749944120758766,0.6666656070292051,32.432419893245054,29.44802142094737,-0.08609787157618509,0.3594817396952177,0.27139570581999095,0.3107336048354741,21.061424524600227,0.26999998092651367,-0.354121899359642,-0.25450010299682724,-1.098537234722488,0.5895370287288335,-0.6765186688596572,0.1675184628660027,0.43291402400435697,91.66667494508887,61.17697196639331,0.4220185658628302,5,-0.16499996185302646,0.2799999713897714,0.38250017166137784,0.4400000572204599,0.32000017166137784,2,0.026049248791690793,-1.3199990844744025,6.670000076293945,1.1176440889048562,6.570000171661378,-1.0000000000000355,6.800000190734862,0.026049248791690793
4793,2011-05-26,6.949999809265138,6.980000019073486,6.789999961853027,6.889999866485597,17098300.0,0.005788706618858885,2.166658057132913,0.6000000000000053,27.74565326863778,28.402152695643075,-0.133909116914408,0.2968997849246975,0.23681138074897046,0.2631035362053602,21.162396248094055,0.19000005722045898,-0.37785303903186573,-0.19050014019012362,-1.0300355823033263,0.649035301923079,-0.6102678612467249,0.2292675808664777,0.3056226540288467,94.11760855987781,63.80913602150747,0.41976772105660115,5,-0.20499992370605558,0.24000000953674228,0.3425002098083487,0.44500017166137606,0.19000005722045898,3,-0.008633085528945483,1.8749944120758766,6.9099998474121085,-1.3199990844744025,6.670000076293945,1.1176440889048562,6.570000171661378,-0.008633085528945483
4794,2011-05-27,7.039999961853027,7.079999923706055,6.880000114440918,6.960000038146973,15062400.0,0.012949662598250589,1.5,1.3333333333333333,31.491705138567298,27.64197257003099,-0.21518479598800244,0.18072402677442057,0.14725912642462458,0.16783521700550175,20.91289351514828,0.19999980926513672,-0.3980263412949707,-0.07799999713897687,-0.902074467959836,0.7460744736818823,-0.49003723254940645,0.3340372382714527,0.13706023413072366,93.442630639673,62.240391741811045,0.41203723541042964,5,-0.2650001049041748,0.14999985694885254,0.252500057220459,0.35500001907348633,0.11999988555908114,4,-0.024147738240782424,2.166658057132913,6.949999809265138,1.8749944120758766,6.9099998474121085,-1.3199990844744025,6.670000076293945,-0.024147738240782424
4795,2011-05-31,7.179999828338622,7.179999828338622,7.010000228881836,7.010000228881836,19091900.0,0.019886344779005416,1.0000000000000104,2.124997019764908,56.3492039463974,29.806162603340976,-0.339112755594555,-0.00190313386229235,0.006764172346362507,0.022529432352225598,19.571497724421956,0.16999959945678622,-0.39540292974007674,0.08899986743926913,-0.6859472170731982,0.8639469519517364,-0.2984736748169645,0.4764734096955028,-0.7100000381469718,100.0,64.07420530737042,0.38747354225623387,5,-0.35500001907348544,0.009999990463257724,0.07500004768371671,0.2150001525878915,0.059999942779541904,1,-0.027855127304566185,1.5,7.039999961853027,2.166658057132913,6.949999809265138,1.8749944120758766,6.9099998474121085,-0.027855127304566185
4796,2011-06-01,7.03000020980835,7.1599998474121085,7.019999980926514,7.1599998474121085,25375400.0,-0.020891312272493634,1.153850103987486,-0.7647055523610495,50.35461832368272,31.89582960255298,-0.17629937093267678,0.093008449282868,0.1522588269667029,0.16821308915459632,17.92179337748595,0.1599998474121085,-0.3767103343110332,-0.02299976348876953,-0.7246998283939714,0.6787003014164323,-0.37384979594137047,0.3278502689638314,-0.5458004188537595,68.08517329994808,28.37650058760981,0.3508500324526007,6,-0.2050004005432129,0.15999960899353027,0.21999967098236084,0.36499977111816406,0.1399998664855957,2,-0.014224804905440203,1.0000000000000104,7.179999828338622,1.5,7.039999961853027,2.166658057132913,6.949999809265138,-0.014224804905440203
4797,2011-06-02,6.960000038146973,7.079999923706055,6.940000057220459,7.050000190734862,16411500.0,-0.009957349868028653,-1.1538422037193266,0.692310795990153,51.82482590209311,34.01541658423983,-0.09251277864732455,0.10706615820016196,0.22619673989967648,0.23552215855634273,16.295346989903948,0.1399998664855957,-0.36249931554583625,-0.053999948501586736,-0.6772477148501705,0.5692478178469971,-0.36562383167587864,0.25762393467270517,-0.4618842464447015,43.58977807502006,-0.5001617117940569,0.311623883174292,6,-0.13500022888183594,0.22999978065490723,0.2899998426437378,0.434999942779541,0.309999942779541,3,-0.007183935411037234,1.153850103987486,7.03000020980835,1.0000000000000104,7.179999828338622,1.5,7.039999961853027,-0.007183935411037234
4798,2011-06-03,6.869999885559082,6.96999979019165,6.800000190734862,6.869999885559082,9438800.0,-0.012931056335432456,-1.428576294277911,-0.0,51.079127559141526,37.370199820533685,-0.008063661655055121,0.15043568792929563,0.3185252540105745,0.3205241609086551,15.493718343880666,0.169999599456788,-0.3449630716552221,-0.10950009822845441,-0.679614494837347,0.4606142983804382,-0.3945572965329003,0.17555710007599146,-0.3582464131240837,18.420989889788004,-28.607866494007595,0.2850571983044462,6,-0.04500007629394531,0.31999993324279785,0.3799999952316284,0.5250000953674316,0.4100003242492676,4,0.05240176703221411,-1.1538422037193266,6.960000038146973,1.153850103987486,7.03000020980835,1.0000000000000104,7.179999828338622,0.05240176703221411
4799,2011-06-06,6.8499999046325675,6.960000038146973,6.75,6.8499999046325675,13839800.0,-0.002911205423533514,-1.1000023841880835,0.0,50.0,41.26547531544503,0.02209854321497584,0.107423213418679,0.3374454116696377,0.33408157979823194,14.712114545772737,0.21000003814697266,-0.31589602497488656,-0.08600008487701505,-0.5389389879188284,0.36693881816479834,-0.31246953639792174,0.14046936664389165,-0.32488150507949687,23.255801059022325,-26.952566232041434,0.2264694515209067,6,-0.025000095367430752,0.3399999141693124,0.399999976158143,0.5450000762939462,0.3299999237060547,0,0.04233576144386597,-1.428576294277911,6.869999885559082,-1.1538422037193266,6.960000038146973,1.153850103987486,7.03000020980835,0.04233576144386597
4800,2011-06-07,6.820000171661378,6.949999809265138,6.809999942779541,6.920000076293945,12644600.0,-0.0043795231224603715,-1.3333240615277169,-100.0,49.64539870536966,44.54699474857051,0.10201846179140261,0.07096614467630236,0.3624482826134914,0.3578779077845047,14.099006017387191,0.1399998664855966,-0.2951400795774788,-0.0714998245239249,-0.3426590247247505,0.19965937567690073,-0.2070794246243377,0.06407977557648792,-0.2817841435325965,17.073218954400648,-34.76389059790718,0.13557960010041292,6,0.12499976158142001,0.36999964714050204,0.44999980926513583,0.5949997901916495,0.26999998092651367,1,0.049853323635313807,-1.1000023841880835,6.8499999046325675,-1.428576294277911,6.869999885559082,-1.1538422037193266,6.960000038146973,0.049853323635313807
4801,2011-06-08,6.710000038146973,6.869999885559082,6.619999885559082,6.8400001525878915,19455300.0,-0.01612905142898391,1.6315847592468968,1.3000023841880852,46.6666687859436,46.12857795887034,0.243942439651879,0.16501128607695392,0.46381365845711553,0.46049300251326386,14.457317481208825,0.25,-0.24788417464024803,-0.1659999608993532,-0.4416350063251322,0.10963508452642579,-0.30381748361224226,-0.028182438186464154,-0.15894833401399477,19.565248940074014,-33.056335056743265,0.13781752271288938,6,0.18999981880187988,0.4799997806549072,0.6775000095367432,0.7100000381469727,0.3000001907348633,2,0.07898654693861307,-1.3333240615277169,6.820000171661378,-1.1000023841880835,6.8499999046325675,-1.428576294277911,6.869999885559082,0.07898654693861307
4802,2011-06-09,6.880000114440918,6.9099998474121085,6.639999866485597,6.730000019073486,13375400.0,0.025335331643439485,1.5714337615037253,-1.1538458716942297,49.36708898961488,48.53095970564557,0.0773763304566879,-0.016880474770609055,0.2860090812092153,0.28306341958824266,14.761958341288967,0.2699999809265119,-0.15682680010182626,0.011000108718872248,-0.2562193870158902,0.2782196044536347,-0.12260963914850898,0.14460985658625347,-0.3163694478238268,74.28579992179868,21.967231723439,0.13360974786738125,6,0.01999974250793457,0.2949998378753662,0.5699998140335083,0.5399999618530273,0.039999961853027344,3,0.04215115654494328,1.6315847592468968,6.710000038146973,-1.3333240615277169,6.820000171661378,-1.1000023841880835,6.8499999046325675,0.04215115654494328
4803,2011-06-10,6.760000228881836,6.880000114440918,6.690000057220459,6.8400001525878915,16265400.0,-0.01744184354113687,1.375002980235081,-0.5333324856233748,48.75000074505835,50.4485481063668,0.18728554865099323,0.09623989867734473,0.39342535572138715,0.39805401352983694,14.787238894917722,0.19000005722045898,-0.08029054763234189,-0.10149979591369629,-0.3722705087174365,0.16927091689004392,-0.2368851523155664,0.033885560488173816,-0.18404217903031395,41.17655308597651,-13.236679990089236,0.13538535640187024,6,0.1399996280670166,0.41499972343444824,0.7149996757507324,0.6599998474121094,0.37999963760376065,4,0.07544374774807316,1.5714337615037253,6.880000114440918,1.6315847592468968,6.710000038146973,-1.3333240615277169,6.820000171661378,0.07544374774807316
4804,2011-06-13,6.670000076293945,6.809999942779541,6.6599998474121085,6.78000020980835,11267900.0,-0.013313631588852348,-1.3076832788640878,1.3750029802350656,53.42465529725415,50.123598256461996,0.24505156450980703,0.1821921445328396,0.47662897670377724,0.485344756714742,14.432004884000918,0.15000009536743253,-0.04723153326339791,-0.1829999446868893,-0.466964243520513,0.10096435414673444,-0.32498209410370116,-0.04101779527007743,-0.08196119087268094,15.151576452908666,-43.63204045013212,0.14198214941681203,6,0.2199997901916504,0.5049998760223389,0.8099998235702515,0.75,0.3299999237060547,0,0.09145429183463194,1.375002980235081,6.760000228881836,1.5714337615037253,6.880000114440918,1.6315847592468968,6.710000038146973,0.09145429183463194
4805,2011-06-14,6.739999771118164,6.800000190734862,6.570000171661378,6.739999771118164,26009400.0,0.010494706750155292,2.833306842565393,-0.0,52.44754288702022,50.35614543016616,0.11853993768765747,0.10912381177627672,0.39695984746002644,0.4110991348192883,14.463532022595505,0.23000001907348455,-0.007133037694739386,-0.1075002431869505,-0.3959351263279274,0.18093463995402637,-0.2517176847574394,0.036717198383538374,0.4400000572204581,49.999929876821625,-10.496572720301344,0.14421744157048844,6,0.08500027656555176,0.4350001811981201,0.7475000619888306,0.6800003051757812,0.3400001525878906,1,0.06528190981636528,-1.3076832788640878,6.670000076293945,1.375002980235081,6.760000228881836,1.5714337615037253,6.880000114440918,0.06528190981636528
4806,2011-06-15,6.929999828338622,7.190000057220459,6.889999866485597,7.0,40301200.0,0.028189920426204607,-3.0000000000000355,-100.0,50.72463718038512,50.233902238865284,-0.09737717094429232,-0.07694540957895679,0.2015554703048954,0.21967127459242608,13.81806144158907,0.4500002861022949,0.025321036947403286,0.07749981880187917,-0.2131164794000684,0.36811611700382674,-0.06780833029909505,0.2228079679028534,-0.3599996566772443,58.064471472057896,1.448377031960682,0.14530814910097392,6,-0.04999971389770419,0.24500012397766202,0.5575000047683725,0.49000024795532315,0.2800002098083505,2,0.023088070449148512,2.833306842565393,6.739999771118164,-1.3076832788640878,6.670000076293945,1.375002980235081,6.760000228881836,0.023088070449148512
4807,2011-06-16,6.829999923706055,6.980000019073486,6.75,6.920000076293945,26940700.0,-0.01443000102592229,1.1904759742235502,1.2857133125795983,45.83333609280839,49.65103652038382,-0.019843840386577938,0.02596068634667148,0.30035807105061085,0.3179667289833361,13.54406664457917,0.23000001907348633,-0.008026023115164982,-0.02350008487701416,-0.31363787571151214,0.2666377059574838,-0.16856898029426315,0.12156881054023483,-0.25999975204467685,41.93545161870855,-9.52646819910192,0.14506889541724913,6,0.05000019073486328,0.009999990463256836,0.5550000667572013,0.5800001621246338,0.28999996185302734,3,0.02635436415614345,-3.0000000000000355,6.929999828338622,2.833306842565393,6.739999771118164,-1.3076832788640878,6.670000076293945,0.02635436415614345
4808,2011-06-17,6.789999961853027,6.920000076293945,6.71999979019165,6.889999866485597,18507700.0,-0.005856509853564229,1.4999985098869004,1.1111081676768633,41.00719029584497,48.65183544214437,0.008509617151083226,0.06039358626655478,0.3331907911064338,0.3577687197299806,13.556793135132306,0.20000028610229492,-0.024637306036600748,-0.05800004005432147,-0.3485964142589424,0.23259633415029946,-0.20329822715663237,0.08729814704798944,-0.207599792480468,35.483843677368746,-10.227122804158995,0.14529818710231054,6,0.09000015258789062,0.039999961853027344,0.5950000286102286,0.6200001239776611,0.11000013351440519,4,0.01914581961285311,1.1904759742235502,6.829999923706055,-3.0000000000000355,6.929999828338622,2.833306842565393,6.739999771118164,0.01914581961285311
4809,2011-06-20,6.739999771118164,6.820000171661378,6.710000038146973,6.760000228881836,16330400.0,-0.007363798382293063,-1.750005960470184,0.20000476837612774,33.07691715172632,46.8108930472951,0.04611483896040092,0.11137866110124506,0.3691697536061156,0.40536212482738776,13.479589541305742,0.11000013351440519,-0.041657403610313004,-0.10500020980834979,-0.3989030816230317,0.1889026620063321,-0.25195164571569073,0.04195122609899116,-0.14544760398864653,27.419295296077372,-10.952540342622584,0.14695143590734114,6,0.1400003433227539,0.09000015258789062,0.6450002193450919,0.6700003147125244,-0.029999732971191406,0,0.05934719717372827,1.4999985098869004,6.789999961853027,1.1904759742235502,6.829999923706055,-3.0000000000000355,6.929999828338622,0.05934719717372827
4810,2011-06-21,6.920000076293945,6.960000038146973,6.78000020980835,6.820000171661378,14561700.0,0.026706277639223064,1.0,-4.999880793438827,45.86465788019774,46.72178072443445,-0.13210052034864717,-0.04327481286854962,0.17920741212626545,0.2238176253163573,12.520148643649204,0.2200002670288086,-0.04750236297980681,0.05750010013580287,-0.20774056053076162,0.32274076080236735,-0.07512023019747982,0.19012043046908556,-0.31353895136260856,43.75000620881691,8.759279969470725,0.13262033033328233,6,-0.039999961853027344,-0.09000015258789062,0.3899998664855957,0.41499996185302734,0.3600001335144043,1,0.011560682489023755,-1.750005960470184,6.739999771118164,1.4999985098869004,6.789999961853027,1.1904759742235502,6.829999923706055,0.011560682489023755
4811,2011-06-22,7.059999942779541,7.190000057220459,6.960000038146973,7.039999961853027,25202800.0,0.02023119435579157,-1.5555582046534053,0.2000000000000018,53.571424922164866,47.18892916138445,-0.24276068502008386,-0.16080324517551503,0.03485785784091533,0.08578639642447605,11.450389988819389,0.26999998092651367,-0.04667885809798378,0.17799997329711914,-0.08498688605490479,0.44098683264914307,0.04650654362110718,0.3094934029731311,-0.4418680392024221,72.91664390100465,37.40202666648891,0.13149342967601182,6,-0.17999982833862305,-0.23000001907348633,0.23749995231628418,0.26999998092651367,0.09999990463256747,2,0.002832858511134795,1.0,6.920000076293945,-1.750005960470184,6.739999771118164,1.4999985098869004,6.789999961853027,0.002832858511134795
4812,2011-06-23,7.0900001525878915,7.0900001525878915,6.9099998474121085,6.980000019073486,12898800.0,0.0042493215370393855,2.272728849046523,5.500011920940368,58.20896425287458,48.23992510669737,-0.2680254729428624,-0.18617199160004372,0.004635430994592404,0.05810892749209717,11.073560112319159,0.18000030517578303,-0.04171391090603471,0.1990001678466804,-0.07986218130406808,0.4778625169974289,0.059568993271305715,0.3384313424220551,-0.4604308859379058,79.16668736272324,39.77593868700595,0.13943117457537443,6,-0.21000003814697354,-0.2600002288818368,0.20749974250793368,0.23999977111816317,-0.1700000762939462,3,0.016925230321085394,-1.5555582046534053,7.059999942779541,1.0,6.920000076293945,-1.750005960470184,6.739999771118164,0.016925230321085394
4813,2011-06-24,6.889999866485597,7.03000020980835,6.809999942779541,6.960000038146973,30240700.0,-0.028208784456696168,1.0952355002123055,-0.6363644245232586,51.31578782258657,48.00560649840098,-0.053244731690980984,0.009594699520966365,0.2059534444691602,0.25689746965654336,10.702198288950825,0.2800002098083505,-0.02657391881073945,0.00199987888336306,-0.27547748584995535,0.27947724361668147,-0.13673880348329615,0.14073856125002226,-0.24922198402420115,37.49996274709868,-3.76933182205228,0.1387386823666591,6,-0.009999752044678623,-0.059999942779541904,0.4075000286102286,0.4400000572204581,-0.25,4,0.03338171604215168,2.272728849046523,7.0900001525878915,-1.5555582046534053,7.059999942779541,1.0,6.920000076293945,0.03338171604215168
4814,2011-06-27,6.869999885559082,6.960000038146973,6.820000171661378,6.9000000953674325,14135500.0,-0.0029027549077030868,-1.153850103987486,0.42857337484078895,51.65561889171093,47.91761494336661,-0.002113560565987882,0.0170814632298395,0.22223022868675812,0.2800279108603325,10.740926819195511,0.13999986648559481,-0.028983383393816453,-0.009500098228454767,-0.27763008552496515,0.2586298890680556,-0.1435650918767104,0.12456489541980087,-0.21823755960250502,21.95114859647001,-21.45434221075011,0.13406499364825536,6,0.08000016212463379,-0.039999961853027344,0.42750000953674316,0.46000003814697266,-0.09999990463256836,0,0.004366842839606422,1.0952355002123055,6.889999866485597,2.272728849046523,7.0900001525878915,-1.5555582046534053,7.059999942779541,0.004366842839606422
4815,2011-06-28,6.980000019073486,7.03000020980835,6.829999923706055,6.9000000953674325,16453600.0,0.016011664533740033,1.2222216335353706,-2.666645474052184,58.940392541007185,48.8304766501024,-0.0832434086459033,-0.11454308801709523,0.11132024757865189,0.1719136080649566,11.297426201700995,0.20000028610229492,-0.018013039070887693,0.11050002574920637,-0.12314168477002774,0.34414173626844047,-0.00632082951041113,0.22732088100882386,-0.3174729384916315,44.73684870965394,-1.6146968048261527,0.11682085525961722,6,-0.029999971389770508,-0.15000009536743164,0.31749987602233887,0.34999990463256836,-0.5900001525878897,1,-0.038681945585775646,-1.153850103987486,6.869999885559082,1.0952355002123055,6.889999866485597,2.272728849046523,7.0900001525878915,-0.038681945585775646
4816,2011-06-29,6.929999828338622,7.039999961853027,6.9000000953674325,7.019999980926514,11903400.0,-0.007163351088572245,1.1538422037193128,-1.1250029802351045,51.79854979840774,49.493278172946766,-0.03714992992192556,-0.0763324039016462,0.16303461408405173,0.22320868350496514,11.898973270846765,0.13999986648559481,-0.008555303310803453,0.06549985408782888,-0.15772768570476536,0.2887273938804231,-0.04611391580846824,0.177113623984126,-0.25692328822399535,42.85706987191777,0.037407808571614964,0.11161376989629723,6,0.02000021934509366,-0.09999990463256747,0.12500023841858,0.3000001907348633,-0.4400000572204581,2,0.050505106802237076,1.2222216335353706,6.980000019073486,-1.153850103987486,6.869999885559082,1.0952355002123055,6.889999866485597,0.050505106802237076
4817,2011-06-30,6.9099998474121085,7.019999980926514,6.880000114440918,6.96999979019165,17176200.0,-0.00288600020518448,-1.3333426052126505,0.6666649006061153,55.81393457650972,51.13847198190952,-0.005150162090775012,-0.06352746123582076,0.18293980964252654,0.24503908148829012,12.176666481137916,0.1399998664855957,-0.0013355356213944347,0.04799988269805855,-0.1718182307640319,0.267817996160149,-0.061909174032987124,0.15790893942910422,-0.22658483695536535,43.47821579989388,0.43209307426823784,0.1099090567310454,6,0.040000200271607333,-0.029999732971190518,0.05750000476837247,0.2799999713897714,-0.9099998474121085,3,0.03617945087128027,1.1538422037193128,6.929999828338622,1.2222216335353706,6.980000019073486,-1.153850103987486,6.869999885559082,0.03617945087128027
4818,2011-07-01,7.230000019073486,7.230000019073486,6.880000114440918,6.929999828338622,19968100.0,0.046309721957696226,1.3333312140584221,-5.00000794729349,68.4210394228015,55.06559667869565,-0.2862778334709102,-0.37436854396795916,-0.135050558534612,-0.07125130497351684,12.2467011867262,0.34999990463256836,0.0035322668201711593,0.3500000476837162,0.07531360414753241,0.6246864912198999,0.21265682591562474,0.4873432694518076,-0.5364533076814686,100.0,51.218456411140664,0.13734322176809174,7,-0.22499990463256836,-0.3299999237060547,-0.26250016689300537,-0.040000200271606445,-0.8899998664855948,4,-0.0428768937706403,-1.3333426052126505,6.9099998474121085,1.1538422037193128,6.929999828338622,1.2222216335353706,6.980000019073486,-0.0428768937706403
4819,2011-07-05,7.139999866485597,7.21999979019165,7.0900001525878915,7.199999809265138,8699800.0,-0.01244815385206921,1.599995231623899,-0.1999996821087627,62.987004341381684,56.96807961882719,-0.14926780292007713,-0.27566167568272526,-0.04662400553308732,0.02309064432705643,12.139023301770466,0.13999986648559481,0.023766044643404705,0.24549989700317454,-0.052173535256443415,0.5431733292627925,0.09666318087336556,0.3943366131329835,-0.4249950227863204,77.49996721745342,27.679846401432634,0.14883671612980912,7,-0.11999988555908292,-0.23999977111816495,-0.17250001430511563,0.04999995231628329,-1.230000019073488,1,-0.0700280125139704,1.3333312140584221,7.230000019073486,-1.3333426052126505,6.9099998474121085,1.1538422037193128,6.929999828338622,-0.0700280125139704
4820,2011-07-06,7.1599998474121085,7.329999923706055,7.070000171661378,7.110000133514403,25581100.0,0.0028011178292017824,-3.000007335976826,-0.8333293596865587,58.39415321633315,57.50393831817922,-0.14711427735359184,-0.283414518457513,-0.07283331997415132,0.007113827606413103,12.17513234515143,0.25999975204467685,0.05799564341959851,0.24849989414215035,-0.06940607329494952,0.5664058615792502,0.08954691042359997,0.4074528778607007,-0.42439519669786385,62.22218925568848,12.889527436192708,0.15895298371855013,7,-0.08999991416931064,-0.20999979972839267,-0.17750000953674228,0.029999971389771396,-0.809999942779541,2,-0.05446925625655641,1.599995231623899,7.139999866485597,1.3333312140584221,7.230000019073486,-1.3333426052126505,6.9099998474121085,-0.05446925625655641
4821,2011-07-07,7.239999771118164,7.320000171661378,7.130000114440918,7.210000038146973,10347100.0,0.011173173940076442,-1.000005019349602,0.5999980926404532,65.18516451572111,58.279071680717735,-0.22227017635224122,-0.33905590047608847,-0.15695147848356328,-0.06787788208454693,11.538686994794626,0.19000005722045987,0.11341307236196307,0.30199983119964635,-0.033079074923674234,0.6370787373229669,0.1344603781379865,0.4695392842613062,-0.4687314040244104,79.99995761445686,28.503416790415088,0.1675394530616601,7,-0.1699998378753662,-0.28999972343444824,-0.23249995708465576,-0.04999995231628418,-0.8299999237060556,3,-0.11740330545636068,-3.000007335976826,7.1599998474121085,1.599995231623899,7.139999866485597,1.3333312140584221,7.230000019073486,-0.11740330545636068
4822,2011-07-08,7.170000076293945,7.190000057220459,7.0999999046325675,7.139999866485597,8408400.0,-0.009668466441596024,1.5714266251592546,1.0000158947133888,63.76810943196989,59.662662970649215,-0.1561499337745209,-0.2595220004109766,-0.09293547450956474,0.005336788114393087,11.014965847563136,0.1399998664855966,0.13650542327834803,0.2175001382827757,-0.13180744234249886,0.5668077189080503,0.042846347970138865,0.39215392859541254,-0.36520781580345396,64.44446328246362,10.471229894040285,0.17465379031263714,7,-0.09500002861022949,-0.2200000286102295,-0.162500262260437,0.01999974250793457,-0.6399998664855957,4,-0.09483965103766945,-1.000005019349602,7.239999771118164,-3.000007335976826,7.1599998474121085,1.599995231623899,7.139999866485597,-0.09483965103766945
4823,2011-07-11,7.269999980926514,7.329999923706055,7.079999923706055,7.079999923706055,35078500.0,0.01394698794539706,-1.631578154841527,6.333290948104773,68.53146573326676,61.53775706415541,-0.21967988887482992,-0.3366133035463026,-0.20207135116663277,-0.09083400751143955,10.656318145106503,0.25,0.13977745683588338,0.29200005531311035,-0.07227865083397145,0.6562787614601922,0.1098607022395699,0.4741394083866508,-0.4336952606430886,76.92307692307685,18.781667059111292,0.18213935307354087,7,-0.19000005722045898,-0.31999993324279785,-0.26250016689300537,-0.08000016212463379,-0.8600001335144052,0,-0.1746905067755805,1.5714266251592546,7.170000076293945,-1.000005019349602,7.239999771118164,-3.000007335976826,7.1599998474121085,-0.1746905067755805
4824,2011-07-12,7.28000020980835,7.420000076293945,7.199999809265138,7.230000019073486,24903000.0,0.0013755473050993672,-2.999982660563233,0.26315881935155183,64.2857115825573,62.13168140210542,-0.18484371718269177,-0.31470581818511345,-0.22321398591308572,-0.0989838338337421,10.280523176773062,0.2200002670288077,0.1338763765552331,0.2715002775192259,-0.08628689566486081,0.6292874507033126,0.09260669092718299,0.4503938641112688,-0.41407377731956707,60.00002724784493,0.036623540369070895,0.17889358659204324,7,-0.13000011444091797,-0.2850000858306885,-0.2725003957748413,-0.09000039100646973,-0.8000001907348633,1,-0.12912088325959048,-1.631578154841527,7.269999980926514,1.5714266251592546,7.170000076293945,-1.000005019349602,7.239999771118164,-0.12912088325959048
4825,2011-07-13,7.179999828338622,7.389999866485597,7.1599998474121085,7.309999942779541,17272700.0,-0.01373631574007328,-1.7058813629682745,-2.5999923706345904,54.91802317582606,62.4782895551519,-0.05977596316602973,-0.18978179559525454,-0.14316247821673844,-0.002485909154256838,9.466822997405197,0.2300000190734881,0.15279814878308873,0.14949989318847567,-0.19253589023652395,0.4915356766134753,-0.021517998524023696,0.32051778490097504,-0.2697475043454265,29.411723457011483,-27.718808737952806,0.17101789171249962,7,-0.029999732971190518,-0.18499970436096103,-0.17250001430511386,0.009999990463257724,-1.1199998855590811,2,-0.17688022441365137,-2.999982660563233,7.28000020980835,-1.631578154841527,7.269999980926514,1.5714266251592546,7.170000076293945,-0.17688022441365137
4826,2011-07-14,7.0900001525878915,7.230000019073486,7.059999942779541,7.199999809265138,10438300.0,-0.012534774081123579,1.0000000000000209,0.8461504603308455,50.0,61.8322968244286,0.061806124558053455,-0.09189204814044505,-0.07682544290830418,0.08121700975991519,10.3408917149264,0.1700000762939453,0.1727072523698343,0.05150020122528165,-0.2881142134610428,0.3911146159116061,-0.11830700611788014,0.22130740856844344,-0.13896800841063595,8.333388522799016,-44.109104244694734,0.16980720734316207,7,0.05999994277954013,-0.09500002861023038,-0.022500276565552646,0.09999966621398837,-0.9700002670288095,3,-0.10437238815646843,-1.7058813629682745,7.179999828338622,-2.999982660563233,7.28000020980835,-1.631578154841527,7.269999980926514,-0.10437238815646843
4827,2011-07-15,7.010000228881836,7.139999866485597,6.989999771118164,7.119999885559082,14832300.0,-0.011283486880723892,1.000006357844933,1.0,55.172427967806875,60.36022888498476,0.1759900877098861,0.0024079295660781597,-0.02029373592993533,0.15854250976541628,10.582748906487991,0.15000009536743253,0.17029187414502633,-0.037499737739563166,-0.36310047251291966,0.2881009970337933,-0.2003001051262414,0.12530062964711508,-0.021450650135244942,4.651265946310392,-47.629070789833605,0.16280036738667839,7,0.19499969482421875,-0.015000104904174805,0.03499960899353027,0.17999958992004395,-0.9200000762939444,4,-0.08559206303555766,1.0000000000000209,7.0900001525878915,-1.7058813629682745,7.179999828338622,-2.999982660563233,7.28000020980835,-0.08559206303555766
4828,2011-07-18,6.920000076293945,7.059999942779541,6.809999942779541,6.880000114440918,16667700.0,-0.012838823059816984,-1.7777730682829653,-0.36363715179941564,52.03252725917989,59.14306476474011,0.24294009622255253,0.10819388479614922,0.050511346767352805,0.2491498605309257,10.395926230638386,0.25,0.18407549064528084,-0.1339998960494997,-0.4427086502579982,0.17470885815899884,-0.2883542731537494,0.020354481054750018,0.5,18.032804825903664,-36.51076070805131,0.15435437710424948,7,0.19499993324279785,0.07500004768371582,0.11749982833862305,0.26999974250793457,-0.5799999237060538,0,-0.05635836158754248,1.000006357844933,7.010000228881836,1.0000000000000209,7.0900001525878915,-1.7058813629682745,7.179999828338622,-0.05635836158754248
4829,2011-07-19,7.139999866485597,7.139999866485597,6.929999828338622,6.949999809265138,11808700.0,0.03179187684481555,1.210526051613861,4.750005960470162,55.970142880323884,58.873730282961304,0.02563622943230648,-0.08464204120680474,-0.1916809197478484,0.03136206363008043,10.289345013281126,0.21999979019165128,0.2003446112484344,0.06599988937378054,-0.20679463615463956,0.33879441490220064,-0.07039737339042951,0.2023971521379906,0.26780020713806074,56.89654605425427,1.06654070103545,0.13639726276421005,7,-0.024999856948853427,-0.14499974250793546,-0.10249996185302823,0.04999995231628329,-0.8199996948242188,1,-0.10224090094175364,-1.7777730682829653,6.920000076293945,1.000006357844933,7.010000228881836,1.0000000000000209,7.0900001525878915,-0.10224090094175364
4830,2011-07-20,7.0,7.1500000953674325,6.980000019073486,7.139999866485597,13202500.0,-0.01960782480441503,1.1249966472455135,-0.7368411806484528,52.447558743510626,57.458440752715696,0.15707102978111287,0.06499062187618865,-0.07563552983550093,0.17022754624622394,10.834531624388738,0.1700000762939462,0.16389310171042393,-0.0779999732971195,-0.3435362054458535,0.1875362588516145,-0.21076808937148606,0.054768142777247064,0.395844071006775,45.23810064441125,-11.727565574666286,0.1327681160743668,7,0.11500000953674316,-0.004999876022338867,0.03249990940093994,0.18999981880187988,-0.6500000953674325,2,-0.07428571156093056,1.210526051613861,7.139999866485597,-1.7777730682829653,6.920000076293945,1.000006357844933,7.010000228881836,-0.07428571156093056
4831,2011-07-21,7.079999923706055,7.0900001525878915,6.860000133514403,7.059999942779541,39881800.0,0.011428560529436416,10.499874831618303,-0.14285714285714196,55.704701423087144,56.56250652950649,0.05809796480880447,-0.014160125418150926,-0.1569100460238797,0.08986626050514701,10.724994099714243,0.2300000190734881,0.14441682147773527,0.0009999513626102186,-0.2644014641787482,0.26640136690396865,-0.131700756408069,0.13370065913328943,0.30412726473617546,79.41172345701155,19.883238062446125,0.13270070777067924,7,0.03500008583068848,-0.014999866485595703,-0.07999992370605469,0.1099998950958252,-0.7100000381469727,3,-0.14406779546864612,1.1249966472455135,7.0,1.210526051613861,7.139999866485597,-1.7777730682829653,6.920000076293945,-0.14406779546864612
4832,2011-07-22,7.210000038146973,7.230000019073486,7.019999980926514,7.070000171661378,13141400.0,0.018361598282739644,1.333335982431183,6.999999999999956,49.230769795073684,54.417984758596155,-0.07334440682764232,-0.14198905195515898,-0.286700419595193,-0.04549111593792077,11.003807599504562,0.21000003814697266,0.1365335360555573,0.1250000715255739,-0.1467971027219077,0.39679724577305553,-0.010898515598166902,0.2608986586493147,0.16264460538200343,95.23810064441123,39.14238621341778,0.1358985871237407,7,-0.09500002861022949,-0.14499998092651367,-0.18250000476837158,-0.020000219345092773,-0.5700001716613761,4,-0.15117893853271458,10.499874831618303,7.079999923706055,1.1249966472455135,7.0,1.210526051613861,7.139999866485597,-0.15117893853271458
4833,2011-07-25,7.119999885559082,7.179999828338622,7.059999942779541,7.130000114440918,8312000.0,-0.012482684065424965,1.181822910796513,-0.07143027442004671,49.230769795073655,52.74521344887575,-0.0076654900391517344,-0.03570500036781343,-0.19398583574650807,0.040969114000265705,11.723956929464999,0.15000009536743164,0.10830564512340324,0.023499917984008967,-0.23256547189514443,0.27956530786316236,-0.10453277695556817,0.1515326129235861,0.24139186395490508,70.27022498988339,16.184626388990196,0.12803269493957675,7,-0.019999980926513672,-0.05499982833862305,-0.2599998712539673,0.06999993324279785,-0.48000001907348544,0,-0.14466288616945844,1.333335982431183,7.210000038146973,10.499874831618303,7.079999923706055,1.1249966472455135,7.0,-0.14466288616945844
4834,2011-07-26,6.9000000953674325,7.130000114440918,6.880000114440918,7.130000114440918,18392600.0,-0.03089884743367166,1.173912863199577,22.999475491130944,41.33333884345342,51.23580407861213,0.170715189368134,0.19674477566097703,0.028484579253822417,0.25307999632994704,12.389083816546304,0.25,0.07997741052256835,-0.19799988269805802,-0.4487755049881903,0.05277573959207427,-0.3233876938431237,-0.07261207155299232,0.45036381801186565,10.810803844597887,-40.50044980939427,0.12538781114506597,7,0.11999988555908114,0.16499996185302646,-0.0450000762939462,0.28999972343444735,-0.11999988555908292,1,-0.08115941087530087,1.181822910796513,7.119999885559082,1.333335982431183,7.210000038146973,10.499874831618303,7.079999923706055,-0.08115941087530087
4835,2011-07-27,6.710000038146973,6.9099998474121085,6.690000057220459,6.889999866485597,21303200.0,-0.02753623979628972,1.000000000000008,0.7826078843981037,33.540377453712736,49.40695712902465,0.3207666311601338,0.3852309650279917,0.21847601173200815,0.4344852250719473,13.07276152668591,0.2199997901916495,0.027222071926898295,-0.37449994087219274,-0.6759682508279177,-0.0730316309164678,-0.5252340958500552,-0.22376578589433027,0.62955659582033,3.703700433215419,-42.161913474273,0.15073415497786252,7,0.25,0.3450000286102295,0.14499998092651367,0.4799997806549072,0.009999752044677734,2,-0.058122185434934304,1.173912863199577,6.9000000953674325,1.181822910796513,7.119999885559082,1.333335982431183,7.210000038146973,-0.058122185434934304
4836,2011-07-28,7.28000020980835,7.550000190734862,6.960000038146973,7.1500000953674325,54839600.0,0.08494786414618072,-1.313725050208122,-0.7222235467711385,52.60663806999833,49.12186936260149,-0.24523701408006726,-0.16569909444746678,-0.344264752892923,-0.13992447264946684,13.835642703811867,0.8400001525878897,-0.005271747235697788,0.17800021171569824,-0.12632646677228898,0.48232689020368547,0.02583687247170463,0.33016355095969185,-0.5900001525878906,68.60465825474307,24.05273719083003,0.1521633392439936,7,-0.16000008583068848,-0.16000008583068848,-0.4250001907348633,-0.09000039100646973,-0.8600001335144043,3,-0.1277472909853481,1.000000000000008,6.710000038146973,1.173912863199577,6.9000000953674325,1.181822910796513,7.119999885559082,-0.1277472909853481
4837,2011-07-29,7.1599998474121085,7.320000171661378,7.070000171661378,7.1599998474121085,17219500.0,-0.016483565788166454,-1.7777877855073319,0.0,47.41783795824204,48.60912610694173,-0.11367582636909201,-0.027414606860863167,-0.21760496710126187,-0.02763094791887344,14.737989691994496,0.25,-0.020058765652203547,0.04549984931945694,-0.24588337782759417,0.33688307646650806,-0.10019176425406862,0.1911914628929825,-0.4699997901916495,54.651129909827844,13.607605235874331,0.1456916135735254,7,-0.039999723434447354,-0.039999723434447354,-0.30499982833862216,0.029999971389771396,-0.8499999046325675,4,-0.11033519255430735,-1.313725050208122,7.28000020980835,1.000000000000008,6.710000038146973,1.173912863199577,6.9000000953674325,-0.11033519255430735
4838,2011-08-01,6.920000076293945,7.260000228881836,6.809999942779541,7.25,25398000.0,-0.03351952182022855,1.571427403665375,-100.0,42.37287895873318,47.09831900454275,0.14116941709578157,0.19833889603595445,0.023501294169625986,0.20079308340353208,14.448642138481096,0.4500002861022949,-0.02752579730391158,-0.17899992465972936,-0.4774096908165726,0.11940984149711387,-0.3282048077381514,-0.029795041581307302,-0.21280001640319846,26.744184112342843,-11.409833007331422,0.14920488307842175,8,0.20000004768371582,0.20000004768371582,-0.06500005722045898,0.26999974250793457,-0.43000030517578125,0,-0.040462457618686165,-1.7777877855073319,7.1599998474121085,-1.313725050208122,7.28000020980835,1.000000000000008,6.710000038146973,-0.040462457618686165
4839,2011-08-02,6.639999866485597,6.940000057220459,6.639999866485597,6.8400001525878915,34844900.0,-0.040462457618686165,-1.9999976158176107,0.6060616131549288,39.37007933143678,45.64526573653455,0.38306979983069667,0.4626816625938224,0.3046009696947989,0.4729006796609747,14.1127681326662,0.3000001907348624,-0.044348825272908954,-0.4340001344680777,-0.7951328495459089,-0.07286741939024655,-0.6145664920069933,-0.25343377692916214,0.9100003242492658,0.0,-37.63807421646176,0.18056635753891542,8,0.4550001621246329,0.4550001621246329,0.21500015258788974,0.5499999523162833,-0.15000009536743253,1,0.0,1.571427403665375,6.920000076293945,-1.7777877855073319,7.1599998474121085,-1.313725050208122,7.28000020980835,0.0
4840,2011-08-03,6.769999980926514,6.809999942779541,6.570000171661378,6.6599998474121085,25331700.0,0.019578330881762973,1.5263126193660985,-0.5499998807908855,43.79844724841898,44.322348606015865,0.2425163626736877,0.3182842468159084,0.1846483247275188,0.33456606546956014,13.410385313510314,0.23999977111816317,-0.0476973706244781,-0.2845000267028812,-0.6675336307846198,0.09853357737885737,-0.4760168287437505,-0.09298322466201192,0.7618002033233635,20.408143405366506,-20.071899826548577,0.19151680204086946,8,0.29000020027160645,0.29000020027160645,0.12000000476837158,0.4199998378753662,-0.5700001716613761,2,0.0014771386868552838,-1.9999976158176107,6.639999866485597,1.571427403665375,6.920000076293945,-1.7777877855073319,7.1599998474121085,0.0014771386868552838
4841,2011-08-04,6.389999866485597,6.739999771118164,6.360000133514403,6.6500000953674325,24469600.0,-0.05613000229121301,-1.3749999999999791,-2.3636355754767093,39.236107029389565,43.21183052093985,0.5747925243718948,0.6654578027905416,0.5672636421315431,0.707290486385701,12.895969829502729,0.40999984741211026,-0.08545164022830676,-0.6220001459121693,-1.0961576385678589,-0.14784265325647983,-0.8590788922400137,-0.38492139958432503,1.1033283172607407,3.124972060324051,-40.156854728058065,0.23707874632784454,8,0.5650002956390363,0.5650002956390363,0.5000001192092887,0.7999999523162833,-0.1700000762939462,3,0.051643181627724966,1.5263126193660985,6.769999980926514,-1.9999976158176107,6.639999866485597,1.571427403665375,6.920000076293945,0.051643181627724966
4842,2011-08-05,6.489999771118164,6.6500000953674325,6.260000228881836,6.510000228881836,30871200.0,0.015649437671673372,1.599997456870097,0.07692476983457433,42.56054923714313,42.470694903392015,0.4044525427258989,0.5395657435152623,0.4633577742255852,0.6040352955003403,12.631528083443023,0.3899998664855966,-0.10782247045763427,-0.48800022602081317,-1.009601105540595,0.03360065349896857,-0.7488006657807036,-0.22719978626092274,0.9353287296142572,22.999954223632812,-22.505946915308577,0.2608004397598908,8,0.41500043869018555,0.41500043869018555,0.4000002145767212,0.7000000476837158,-0.22999954223632812,4,-0.010785777703064325,-1.3749999999999791,6.389999866485597,1.5263126193660985,6.769999980926514,-1.9999976158176107,6.639999866485597,-0.010785777703064325
4843,2011-08-08,6.0,6.440000057220459,5.960000038146973,6.289999961853027,28152100.0,-0.07550073781185074,-1.5945955002023338,14.49966622162884,31.96202927991105,41.42943828522064,0.8033540885725694,0.9797755093644493,0.9423876938035978,1.0902924811230035,12.067370719078406,0.5299997329711914,-0.1579467674866395,-0.9144999980926514,-1.5766965859320834,-0.25230341025321934,-1.2455982920123674,-0.5834017041729354,1.3321022389843744,4.081628681073312,-38.33175813063037,0.331098293919716,8,0.755000114440918,0.755000114440918,0.9150000810623169,1.1899998188018799,0.46000003814697266,0,0.05166665712992358,1.599997456870097,6.489999771118164,-1.3749999999999791,6.389999866485597,1.5263126193660985,6.769999980926514,0.05166665712992358
4844,2011-08-09,6.3400001525878915,6.3499999046325675,5.9000000953674325,6.119999885559082,25202400.0,0.05666669209798192,2.7500019868234005,-0.7586217102342452,40.178575483308435,42.16701584406461,0.41970014492524754,0.5963155394143707,0.5922409287610204,0.7454550727022573,11.195106292333993,0.44999980926513494,-0.20326800615190876,-0.5274998426437367,-1.2134759335016687,0.15847624821419526,-0.8704878880727023,-0.18451179721477118,0.8548918663127427,48.351662747169414,6.03551918844105,0.34298804542896594,8,0.38499999046325595,0.38499999046325595,0.6124999523162833,0.8499996662139884,0.23000001907348633,1,0.023659245255545525,-1.5945955002023338,6.0,1.599997456870097,6.489999771118164,-1.3749999999999791,6.389999866485597,0.023659245255545525
4845,2011-08-10,5.9099998474121085,6.329999923706055,5.880000114440918,6.230000019073486,28131200.0,-0.0678233903512232,-1.3684223074674025,-1.4545444693459084,34.231809117124016,40.12536818263413,0.8094039592361906,0.9763502231140251,1.0023754745490665,1.1667912117915815,10.544591254215378,0.46000003814697354,-0.25828612990145317,-0.8940001487731939,-1.6852257905057018,-0.10277450704068603,-1.2896129696394478,-0.49838732790693996,1.1295051406645413,3.488342435751609,-32.725359117707235,0.39561282086625416,8,0.690000295639039,0.8050003051757821,1.0500001907348642,1.2799999713897714,0.6200003623962411,2,0.09813873750944824,2.7500019868234005,6.3400001525878915,-1.5945955002023338,6.0,1.599997456870097,6.489999771118164,0.09813873750944824
4846,2011-08-11,6.3499999046325675,6.429999828338622,5.889999866485597,5.9000000953674325,39456200.0,0.07445009620653842,-1.297870872570923,-1.4062486495829818,39.30348341324702,39.22377323319024,0.24988861280451857,0.5039041000311437,0.5520485839912901,0.7194799038755288,10.318348688958872,0.5399999618530256,-0.2761536514427796,-0.4170000791549695,-1.221019004300163,0.38701884599022396,-0.8190095417275662,-0.014990616582372773,0.5271744011350803,61.03893530310415,30.957497885885623,0.40200946257259695,8,0.22000026702880948,0.36500024795532315,0.6600000858306894,0.8399999141693124,-0.039999961853026456,3,-0.02362206261735522,-1.3684223074674025,5.9099998474121085,2.7500019868234005,6.3400001525878915,-1.5945955002023338,6.0,-0.02362206261735522
4847,2011-08-12,6.4099998474121085,6.5900001525878915,6.300000190734862,6.4099998474121085,22214700.0,0.009448810028448884,-1.6363715179941727,0.0,41.102758030402356,39.082648685597924,0.08081127557659862,0.41808427834077744,0.4844627555299068,0.6570738543999273,10.25765426245854,0.2899999618530291,-0.26326882131785556,-0.32700011730194145,-1.1375906112698972,0.48359037666601434,-0.7322953642859193,0.07829512968203645,0.3275700715697969,74.6478457035629,47.599028532814025,0.40529524698397784,8,2.384185799897409e-07,0.30500030517578214,0.6000001430511483,0.7799999713897714,-0.17999982833862216,4,-0.029641195279773047,-1.297870872570923,6.3499999046325675,-1.3684223074674025,5.9099998474121085,2.7500019868234005,6.3400001525878915,-0.029641195279773047
4848,2011-08-15,6.53000020980835,6.570000171661378,6.460000038146973,6.480000019073486,15064000.0,0.018720805811670793,-1.444443267070761,100.0,45.24421899493056,39.735330870430566,-0.11211885415652656,0.28181691557226785,0.361015935435546,0.5350214116205461,11.139422995064773,0.16000032424926935,-0.3337955749079642,-0.1874997615814209,-0.9983181097533365,0.6233185865904947,-0.5929089356673787,0.21790941250453688,0.0875099365378178,91.54930428790743,59.86688764907748,0.4054091740859576,8,-0.18500018119812012,0.18499994277954102,0.4824998378753662,0.6599996089935303,-0.6000003814697275,0,-0.0413476220905723,-1.6363715179941727,6.4099998474121085,-1.297870872570923,6.3499999046325675,-1.3684223074674025,5.9099998474121085,-0.0413476220905723
4849,2011-08-16,6.4099998474121085,6.5,6.369999885559082,6.420000076293945,17677600.0,-0.018376777724447124,-1.8888865341414827,-0.20000381468273154,46.073297579715394,39.98809201835239,-0.03148610072156899,0.3629310563319814,0.4767491247536073,0.650654350905584,11.793456347243437,0.16000032424926758,-0.39193851938256863,-0.27100012302398735,-1.067331254060642,0.5253310080126674,-0.6691656885423143,0.1271654424943396,0.18000030517578303,74.6478457035629,37.79764945093424,0.3981655655183273,8,-0.09999990463256747,0.30500030517578214,0.6050001382827768,0.7799999713897714,-0.7899999618530265,1,0.007800341953994039,-1.444443267070761,6.53000020980835,-1.6363715179941727,6.4099998474121085,-1.297870872570923,6.3499999046325675,0.007800341953994039
4850,2011-08-17,6.480000019073486,6.579999923706055,6.420000076293945,6.46999979019165,11001900.0,0.010920463857676754,-1.9090972143953253,-0.9999999999999112,37.951810170644436,39.84539236738071,-0.16421810577803075,0.26559345302812076,0.4041743372841058,0.5748930762829891,12.318089254805834,0.1700000762939462,-0.42063796795922226,-0.17499995231628418,-0.9613707629733508,0.6113708583407824,-0.5681853576448175,0.21818545301224912,-0.5999999046325684,84.28570163493758,49.32679266467467,0.39318540532853324,8,-0.21499991416931152,0.2350001335144043,0.5925000905990601,0.7099997997283936,-0.7199997901916504,2,0.013888912395521924,-1.8888865341414827,6.4099998474121085,-1.444443267070761,6.53000020980835,-1.6363715179941727,6.4099998474121085,0.013888912395521924
4851,2011-08-18,6.059999942779541,6.3400001525878915,6.0,6.28000020980835,17683200.0,-0.06481482639779335,-1.0000000000000053,-21.999523173755485,34.8066366751132,38.983846527155166,0.22802835184757075,0.6379685920053744,0.8202124528128163,0.9855135786547802,13.727445346317735,0.48000001907348633,-0.43098383415990504,-0.5440000295639038,-1.346454235219313,0.25845417609150534,-0.9452271323916079,-0.14277292673619968,-0.1659998321533207,10.169479196974091,-21.377368383269946,0.4012271028277045,8,0.17500019073486328,0.6550002098083496,1.0125001668930054,1.1299998760223389,-0.13000011444091886,3,0.07755780057206296,-1.9090972143953253,6.480000019073486,-1.8888865341414827,6.4099998474121085,-1.444443267070761,6.53000020980835,0.07755780057206296
4852,2011-08-19,6.119999885559082,6.329999923706055,6.019999980926514,6.019999980926514,17645300.0,0.009900980750178201,-5.20000476837613,-0.45454446934591025,38.37209527978547,39.69607608269677,0.12295445710977582,0.518716467797006,0.7513856177505849,0.9159087252083351,14.708057083400162,0.309999942779541,-0.46720003175259794,-0.4295000791549679,-1.2063080633472412,0.34730790503730535,-0.8179040712511041,-0.04109608705883172,-0.2122797786712649,20.68963816276263,-10.991118535181766,0.3884039920961365,8,0.11500024795532227,0.5950002670288086,0.9525002241134644,1.0699999332427979,-0.029999732971190518,4,0.031045761564275187,-1.0000000000000053,6.059999942779541,-1.9090972143953253,6.480000019073486,-1.8888865341414827,6.4099998474121085,0.031045761564275187
4853,2011-08-22,6.0900001525878915,6.260000228881836,6.079999923706055,6.230000019073486,12004800.0,-0.004901917243818721,-1.2499992549434502,-1.399999999999991,41.37931756104,39.82949186911138,0.18669640288513012,0.49286411345959724,0.775896414366021,0.9344348762292878,15.741662297254624,0.18000030517578125,-0.46005985099740876,-0.4079998254775994,-1.161786128520533,0.3457864775653343,-0.7848929769990658,-0.03110667395613298,-0.16883444936370928,15.517269728729103,-19.33765098200844,0.37689315152146674,8,0.14499998092651278,0.6249999999999991,1.0099998712539664,1.0999996662139884,0.0,0,0.022988483247591285,-5.20000476837613,6.119999885559082,-1.0000000000000053,6.059999942779541,-1.9090972143953253,6.480000019073486,0.022988483247591285
4854,2011-08-23,6.3400001525878915,6.3400001525878915,6.059999942779541,6.119999885559082,14957900.0,0.041050902091318564,1.5454533632150798,-1.5714319774115373,43.50453607430592,40.85979486435381,-0.07074297689581943,0.20950041582223822,0.5261007476934454,0.6778113193818358,16.972589235325263,0.2800002098083505,-0.4674609191740027,-0.12999982833862234,-0.8622063507374991,0.6022066940602544,-0.49610308953806115,0.23610343286081648,-0.40565776495407224,58.620723674474895,21.032130831616243,0.36610326119943853,8,-0.10000014305114746,0.3749999999999991,0.7149999141693106,0.8349997997283927,-0.24000024795532404,1,-0.06466881930308999,-1.2499992549434502,6.0900001525878915,-5.20000476837613,6.119999885559082,-1.0000000000000053,6.059999942779541,-0.06466881930308999
4855,2011-08-24,6.320000171661378,6.360000133514403,6.179999828338622,6.230000019073486,13122000.0,-0.0031545710481332145,1.1176496987512703,0.40909110613082034,48.813564801344846,41.91647057414246,0.015121928520469119,0.20952705777782388,0.5438202286935052,0.6892478123988726,17.434939380458296,0.18000030517578125,-0.3930973338424071,-0.1304998159408557,-0.8565410326739071,0.5955414007921958,-0.4935204243073814,0.23252079242567003,-0.3727446333061142,88.88890360608013,45.00181458395483,0.3630206083665259,8,-0.02500009536743253,0.3949999809265128,0.7349998950958243,0.8549997806549063,-0.41000032424926935,2,-0.1107595359318293,1.5454533632150798,6.3400001525878915,-1.2499992549434502,6.0900001525878915,-5.20000476837613,6.119999885559082,-0.1107595359318293
4856,2011-08-25,6.3499999046325675,6.480000019073486,6.260000228881836,6.360000133514403,15393900.0,0.004746793062713417,-1.31579237962347,-0.11111346585851627,47.5694472614072,42.63499159980966,-0.016626230174694,0.11202526097056964,0.5057163694922471,0.6518898034328311,17.487774103317836,0.2199997901916504,-0.3703905864607586,-0.054000067710877175,-0.6666182452738658,0.5586181098521115,-0.36030915649237194,0.2523090210706176,-0.390089478570288,71.73910789994694,24.168540315524993,0.3063090887814944,8,-0.05999994277954013,0.36500024795532315,0.7050001621246347,0.8250000476837167,-0.8199996948242179,3,-0.09291333615931308,1.1176496987512703,6.320000171661378,1.5454533632150798,6.3400001525878915,-1.2499992549434502,6.0900001525878915,-0.09291333615931308
4857,2011-08-26,6.369999885559082,6.4000000953674325,6.110000133514403,6.269999980926514,12485700.0,0.0031496033428164427,2.624992176906209,-9.999761586877742,57.676343621800584,44.016338780572994,-0.04793810579114055,0.03141662069558038,0.4809013633697301,0.6272875592546683,17.70326946376806,0.2899999618530291,-0.27984372250974854,0.005499911308288752,-0.49314986502860947,0.504149687645187,-0.24382497686015991,0.2548247994767374,-0.3976876695439273,73.80949677794378,19.88121084732434,0.24932488816844903,8,-0.07999992370605469,0.3450002670288086,0.720000147819519,0.8050000667572021,-0.7399997711181641,4,-0.06907379358325405,-1.31579237962347,6.3499999046325675,1.1176496987512703,6.320000171661378,1.5454533632150798,6.3400001525878915,-0.06907379358325405
4858,2011-08-29,6.639999866485597,6.6500000953674325,6.420000076293945,6.420000076293945,10695200.0,0.04238618301055386,-1.0909112583527942,2.200000000000009,56.410248572698386,45.16488889090444,-0.33603097106308955,-0.274720909326688,0.21041402084053118,0.3514942122073643,18.58694451202877,0.2800002098083505,-0.23037737248852608,0.28949990272522097,-0.15641604845859458,0.7354158539090365,0.0665419271333132,0.5124578783171287,-0.6555338963166237,98.3050463905861,41.867336499705644,0.2229579755919076,8,-0.31499981880188077,0.07500028610229403,0.4500001668930045,0.5350000858306876,-0.9499998092651376,0,-0.08283128387904737,2.624992176906209,6.369999885559082,-1.31579237962347,6.3499999046325675,1.1176496987512703,6.320000171661378,-0.08283128387904737
4859,2011-08-30,6.639999866485597,6.690000057220459,6.5,6.610000133514403,11355300.0,0.0,1.9230752301654257,0.13636255264179628,69.10994489910405,48.626903860733286,-0.3352271813809544,-0.28956716863265086,0.21152851310120546,0.3426082715185865,19.552698039000006,0.19000005722045898,-0.19249728070602323,0.28949990272522097,-0.15641604845859458,0.7354158539090365,0.0665419271333132,0.5124578783171287,-0.6289125313086856,91.37927632552542,27.077104174971865,0.2229579755919076,8,-0.2949998378753671,0.07500028610229403,0.4425001144409171,0.30500006675720126,-1.0,1,-0.08283128387904737,-1.0909112583527942,6.639999866485597,2.624992176906209,6.369999885559082,-1.31579237962347,6.3499999046325675,-0.08283128387904737
4860,2011-08-31,6.78000020980835,6.820000171661378,6.6500000953674325,6.679999828338622,13060400.0,0.021084389478587706,-1.1250029802351045,3.3333757192356144,63.35404168206763,51.798837750394895,-0.47851861378669724,-0.45195170541971486,0.06848962104030942,0.19556357400028723,20.168504038634968,0.18000030517578125,-0.18026784104307048,0.4290002346038815,-0.018914258045350074,0.876914727253113,0.20504298827926615,0.6529574809284968,-0.7281781113088259,94.36620285860492,28.426390509904735,0.22395724632461567,8,-0.3600001335144043,-0.06500005722045898,0.2624998092651367,0.16499972343444824,-1.1600003242492676,2,-0.10029502715826666,1.9230752301654257,6.639999866485597,-1.0909112583527942,6.639999866485597,2.624992176906209,6.369999885559082,-0.10029502715826666
4861,2011-09-01,6.71999979019165,6.9000000953674325,6.690000057220459,6.760000228881836,14787700.0,-0.008849619138639464,-3.2000047683761474,-0.40000286101203175,59.62732091444868,54.160529487579694,-0.35207630731171946,-0.38573788793583574,0.12017832885843127,0.25017495539454515,20.195902853316035,0.21000003814697354,-0.16415650240787993,0.3524998188018795,-0.12481172899872917,0.8298113666024882,0.11384404490157518,0.5911555927021839,-0.6067234458391786,77.21515014335289,11.86557073051658,0.23865577390030443,9,-0.23999977111816406,-0.004999637603759766,0.287500262260437,0.22500014305114746,-1.0199999809265128,3,-0.12053570953406845,-1.1250029802351045,6.78000020980835,1.9230752301654257,6.639999866485597,-1.0909112583527942,6.639999866485597,-0.12053570953406845
4862,2011-09-02,6.420000076293945,6.610000133514403,6.420000076293945,6.570000171661378,10709900.0,-0.04464281596192565,-1.533332485623357,3.7499612574058183,46.92737132525801,54.77697990582614,-0.005639379114588117,-0.09618259377402438,0.40724179418271955,0.5449024928077097,20.13611928828653,0.2999997138977051,-0.12870810170426683,0.05600008964538539,-0.4185479062902022,0.530548085580973,-0.18127390832240842,0.2932740876131792,-0.2280513568399778,0.0,-59.47286830146673,0.23727399796779386,9,0.059999942779541016,0.18000006675720215,0.7000000476837158,0.5899999141693115,-0.7899999618530273,4,-0.13862926104501905,-3.2000047683761474,6.71999979019165,-1.1250029802351045,6.78000020980835,1.9230752301654257,6.639999866485597,-0.13862926104501905
4863,2011-09-06,6.309999942779541,6.360000133514403,6.1500000953674325,6.190000057220459,12601700.0,-0.017133976979312404,-1.1000023841880657,-0.7999987284350485,47.191014245910274,55.18658859155996,0.15516702365384383,0.040298891411904236,0.5092083439826318,0.6508533362698818,19.57604031997574,0.2699999809265128,-0.04284335862273814,-0.06950004100799578,-0.5132389562681725,0.37423887425218094,-0.29136949863808415,0.15236941662209258,0.5900001525878915,21.33331298828113,-34.72381095238286,0.22186945763008825,9,0.19500017166137695,0.26000022888183594,0.8100001811981201,0.7000000476837158,-0.6599998474121085,1,-0.10776542543661016,-1.533332485623357,6.420000076293945,-3.2000047683761474,6.71999979019165,-1.1250029802351045,6.78000020980835,-0.10776542543661016
4864,2011-09-07,6.489999771118164,6.5,6.380000114440918,6.429999828338622,18158500.0,0.02852612202391458,1.9999821186960953,0.5000000000000074,50.264543723573695,55.34780847180761,-0.001472612772616344,-0.1347983359440068,0.32374566837505014,0.46541472507620085,18.661797827511762,0.19000005722045898,0.029530427860779085,0.10299980640411377,-0.3429928865758374,0.5489924993840649,-0.1199965400858618,0.32599615289408934,0.3950003242492688,45.33329010009754,-6.857621072594128,0.22299634648997568,9,0.015000343322753906,-0.07999968528747559,0.6300003528594971,0.5200002193450928,-0.869999885559082,2,-0.12326652420819317,-1.1000023841880657,6.309999942779541,-1.533332485623357,6.420000076293945,-3.2000047683761474,6.71999979019165,-0.12326652420819317
4865,2011-09-08,6.489999771118164,6.570000171661378,6.380000114440918,6.46999979019165,14203700.0,0.0,1.111102575174365,0.3333333333333284,64.62584658881354,57.24296395263054,0.028136655373582897,-0.09393433167501719,0.3146240134042859,0.46071908710501663,17.561517135309344,0.19000005722045987,0.09379019589454174,0.07399981021881086,-0.3129123634270323,0.46091198386465404,-0.11945627660411073,0.26745589704173245,0.3803003242492684,45.33329010009754,-11.670193484095982,0.19345608682292173,9,0.015000343322753906,-0.09999966621398926,0.6050002574920654,0.5200002193450928,-0.7999997138977051,3,-0.13097071411546768,1.9999821186960953,6.489999771118164,-1.1000023841880657,6.309999942779541,-1.533332485623357,6.420000076293945,-0.13097071411546768
4866,2011-09-09,6.199999809265138,6.420000076293945,6.139999866485597,6.420000076293945,18095400.0,-0.04468412512795239,1.5454533632150842,-11.000023841880603,52.35293919652372,56.65147457204422,0.329245132685422,0.19420900767228133,0.593556328831089,0.7458861176614713,17.06965914064399,0.34999990463256747,0.12832134118058125,-0.20850014686584384,-0.6064567564276606,0.18945646269597294,-0.4074784516467522,-0.00952184208493545,0.6558942861022947,12.765938019321075,-46.81384443070076,0.1989783047809083,9,0.32000017166137695,0.1900002956390372,0.8600003719329825,0.8100001811981192,-0.6499996185302743,4,-0.09354837766919233,1.111102575174365,6.489999771118164,1.9999821186960953,6.489999771118164,-1.1000023841880657,6.309999942779541,-0.09354837766919233
4867,2011-09-12,6.21999979019165,6.239999771118164,6.050000190734862,6.110000133514403,15114200.0,0.0032258034744816477,1.5333341810460044,-0.4999978325610086,53.84614299414786,56.366573952205265,0.31930875047620777,0.16785065076565253,0.563137669917392,0.720322078997123,17.28571351372898,0.18999958038330167,0.14397507414392763,-0.17900016307830846,-0.5857795579646101,0.2277792318079932,-0.3823898605214593,0.02438953436484237,0.6072585360205087,32.692231863910735,-31.120224985060432,0.20338969744315105,9,0.25500035285949707,0.17000031471252441,0.7350003719329825,0.7350003719329825,-0.5599999427795419,0,-0.0836012859271319,1.5454533632150842,6.199999809265138,1.111102575174365,6.489999771118164,1.9999821186960953,6.489999771118164,-0.0836012859271319
4868,2011-09-13,6.260000228881836,6.300000190734862,6.139999866485597,6.21999979019165,8241700.0,0.006430938913094986,1.6666640175793535,0.36364148669619883,47.2973007804017,53.942946827905004,0.2455600080161151,0.11234535721333216,0.5026524109762818,0.674135342887725,17.431832646005194,0.1600003242492658,0.1638686966037497,-0.12549972534179688,-0.5318946248581113,0.2808951741745176,-0.3286971750999541,0.07769772441636036,0.520622609201685,40.384624201870885,-23.08964397874508,0.203197449758157,9,0.21499991416931152,0.12999987602233887,0.6449999809265137,0.6449999809265137,-0.6200003623962393,1,-0.10063899223745698,1.5333341810460044,6.21999979019165,1.5454533632150842,6.199999809265138,1.111102575174365,6.489999771118164,-0.10063899223745698
4869,2011-09-14,6.460000038146973,6.579999923706055,6.179999828338622,6.300000190734862,17886400.0,0.03194885015217652,1.0000023841880692,3.9999523168071556,54.21686262467779,52.927704710417245,0.019380116765900013,-0.08824064343448246,0.28697086191780397,0.4677720501446032,16.966953630199452,0.40000009536743253,0.1564230510718163,0.0720000743865965,-0.3356426703791753,0.4796428191523683,-0.1318212979962894,0.2758214467694824,0.27678544109562875,77.35850075124387,16.392670438155918,0.20382137238288575,9,0.015000104904174805,-0.06999993324279785,0.2950000762939453,0.2950000762939453,-1.070000171661376,2,-0.12538698730594522,1.6666640175793535,6.260000228881836,1.5333341810460044,6.21999979019165,1.5454533632150842,6.199999809265138,-0.12538698730594522
4870,2011-09-15,6.570000171661378,6.570000171661378,6.3499999046325675,6.559999942779541,10235700.0,0.017027884344402944,42.99904634750351,0.06250149011754567,56.3218441203537,52.56042951107336,-0.1380596249611692,-0.20148259527659107,0.161599118461365,0.349588401390136,16.816961530322036,0.22000026702881037,0.13517457977689062,0.1775002002716075,-0.23635839472149645,0.5913587952647115,-0.02942909722494491,0.38442949776815993,0.12557819027075912,98.11325338059738,36.91935481960713,0.206929297496552,9,-0.24000000953674494,-0.18000006675720304,0.15499997138976962,0.15499997138976962,-1.1800003051757812,3,-0.14459669121470753,1.0000023841880692,6.460000038146973,1.6666640175793535,6.260000228881836,1.5333341810460044,6.21999979019165,-0.14459669121470753
4871,2011-09-16,6.53000020980835,6.670000076293945,6.489999771118164,6.630000114440918,11645500.0,-0.006088274095571777,1.0000052981956995,-9.999761586876854,54.54546193445714,53.4068840232066,-0.14286967986049248,-0.1311922994874557,0.1828667067945542,0.3817278548530725,15.404448018095685,0.18000030517578125,0.08404494933329865,0.11400022506713903,-0.27285755733518435,0.5008580074694624,-0.07942866613402266,0.3074291162683007,-0.4800000190734872,77.41937220531076,17.08508402469542,0.19342889120116158,9,-0.1700000762939453,-0.13500022888183505,0.12749993801116943,0.18499994277954102,-1.0199999809265137,4,-0.1286370789584621,42.99904634750351,6.570000171661378,1.0000023841880692,6.460000038146973,1.6666640175793535,6.260000228881836,-0.1286370789584621
4872,2011-09-19,6.309999942779541,6.440000057220459,6.260000228881836,6.4000000953674325,14367400.0,-0.03369069830937499,1.1176440889048458,0.9000023841880737,40.35088502040636,52.646869664817274,0.06692391488328031,0.10938010871550752,0.3834486016555161,0.592029503426148,14.164874190820603,0.26999998092651367,0.031833435980049174,-0.11550004482269305,-0.48046433497715313,0.24946424533176703,-0.29798218989992264,0.06698210025453655,-0.24759975433349712,32.075473395645915,-22.486835607772775,0.18248214507722993,9,0.05000019073486328,0.1400001049041748,0.3325002193450928,0.4050002098083496,-0.8899998664855957,0,-0.1204437018916833,1.0000052981956995,6.53000020980835,42.99904634750351,6.570000171661378,1.0000023841880692,6.460000038146973,-0.1204437018916833
4873,2011-09-20,6.230000019073486,6.4099998474121085,6.21999979019165,6.329999923706055,13105600.0,-0.012678276455073134,-2.1666580571328513,1.1111081676768424,38.54749615333794,51.344975490346634,0.15017495833678485,0.2112364488269618,0.4394763932866166,0.6596914271852672,12.899329772644188,0.1900000572204581,-0.014976150503841268,-0.202499961853027,-0.5450523112713448,0.14005238756529081,-0.3737761365621859,-0.031223787143868087,-0.15544783287048425,10.204115394534055,-38.06108357568675,0.17127617470915882,9,0.13000011444091797,0.2200000286102295,0.3325001001358032,0.4850001335144043,-0.7699999809265137,1,-0.09149280415991834,1.1176440889048458,6.309999942779541,1.0000052981956995,6.53000020980835,42.99904634750351,6.570000171661378,-0.09149280415991834
4874,2011-09-21,5.929999828338622,6.28000020980835,5.929999828338622,6.25,13920900.0,-0.04815412356603488,-1.1875012107186909,3.2000047683761386,28.20512695111907,47.29822886393614,0.40497259924705187,0.5048283399180038,0.7112017834964908,0.9445258456773287,12.206494299101914,0.35000038146972745,-0.02367155969878798,-0.4820001363754285,-0.8905715124114915,-0.07342876033936552,-0.68628582439346,-0.277714448357397,0.7400002479553232,0.0,-40.68083832734129,0.2042856880180315,9,0.370000123977662,0.4850001335144052,0.6000002622604379,0.7850003242492685,-0.28999996185302557,2,-0.04890387356626169,-2.1666580571328513,6.230000019073486,1.1176440889048458,6.309999942779541,1.0000052981956995,6.53000020980835,-0.04890387356626169
4875,2011-09-22,5.619999885559082,5.860000133514403,5.550000190734863,5.809999942779541,25817500.0,-0.052276551729073306,1.1379274057631508,0.5937498603016871,25.000005418603365,44.25901399972276,0.6465796658178862,0.8007521157679083,0.9919655386032389,1.233730971244035,11.86396992662411,0.3799996376037589,-0.034047184626842864,-0.7570000648498532,-1.2974132299245227,-0.21658689977518364,-1.027206647387188,-0.4867934823125184,1.0352001857757571,6.2499733907808634,-28.57811966940591,0.27020658253733487,9,0.49000024795532227,0.6050002574920654,0.8925001621246338,1.0950002670288086,0.19000005722045898,3,-0.04092527113114075,-1.1875012107186909,5.929999828338622,-2.1666580571328513,6.230000019073486,1.1176440889048458,6.309999942779541,-0.04092527113114075
4876,2011-09-23,5.760000228881836,5.769999980926514,5.5900001525878915,5.639999866485597,17459500.0,0.024911093625196168,1.5714285714285587,-0.6315806645100202,33.823540411463526,42.0342803794245,0.4890282715511205,0.6474808163559089,0.8266544394182693,1.0724210896321056,12.04876578264044,0.17999982833862216,-0.0642129618484617,-0.587499737739563,-1.1944376987947907,0.019438223315664693,-0.8909687182671773,-0.2840307572119487,0.8509918472290039,23.59551344386313,-14.992105410496396,0.303468980527614,9,0.34999990463256836,0.4649999141693115,0.7299998998641968,0.9549999237060547,0.12999963760376065,4,-0.0642361714746088,1.1379274057631508,5.619999885559082,-1.1875012107186909,5.929999828338622,-2.1666580571328513,6.230000019073486,-0.0642361714746088
4877,2011-09-26,5.929999828338622,5.949999809265138,5.690000057220459,5.860000133514403,14442000.0,0.02951381817736265,3.727282973392267,0.5833290285664374,40.95237987111773,41.32928916728184,0.30571536336625815,0.46675830546315034,0.6353766725700964,0.8826825131038278,11.546765001513087,0.2599997520446786,-0.1205243740901194,-0.395500135421754,-1.0302641010529356,0.23926383020942765,-0.7128821182373448,-0.07811815260616317,0.6385525723571783,44.186022012142665,3.27474428818676,0.317381982815591,9,0.18000030517578214,0.2950003147125253,0.5450003147125253,0.7850003242492685,-0.34999990463256747,0,-0.07082624141904159,1.5714285714285587,5.760000228881836,1.1379274057631508,5.619999885559082,-1.1875012107186909,5.929999828338622,-0.07082624141904159
4878,2011-09-27,6.0900001525878915,6.300000190734862,5.929999828338622,6.190000057220459,14980000.0,0.026981505713482568,1.3125010244542954,-1.4285762942779165,40.38462861049254,39.79237427681682,0.1330569230504679,0.2776773562427888,0.45842010677698486,0.7065472958983801,11.657987335217603,0.37000036239624023,-0.1322701930843353,-0.2079998254775992,-0.8329747934456906,0.41697514249049217,-0.5204873094616449,0.10448765850644648,0.43781015970947124,71.99999491373718,30.340722806262377,0.31248748398404586,9,0.019999980926512784,0.13499999046325595,0.38499999046325595,0.6249999999999991,-0.40000009536743253,1,-0.11001643013247475,3.727282973392267,5.929999828338622,1.5714285714285587,5.760000228881836,1.1379274057631508,5.619999885559082,-0.11001643013247475
4879,2011-09-28,6.0900001525878915,6.230000019073486,5.980000019073486,6.130000114440918,17529200.0,0.0,1.0833353201567206,0.3999999999999947,40.38462861049254,38.02157255349891,0.08387315462290967,0.2470251781629127,0.4340219283863025,0.6876938569629756,11.93045907587829,0.25,-0.14944176567525957,-0.18049983978271378,-0.7903307300158202,0.42933105045039266,-0.48541528489926744,0.12441560533383988,0.398697754846971,71.99999491373718,29.532919540259414,0.3049154451165534,9,0.019999980926512784,0.13499999046325595,0.38499999046325595,0.6249999999999991,-0.22000026702880948,2,-0.10344829206173434,1.3125010244542954,6.0900001525878915,3.727282973392267,5.929999828338622,1.5714285714285587,5.760000228881836,-0.10344829206173434
4880,2011-09-29,6.0999999046325675,6.269999980926514,5.949999809265138,6.0900001525878915,15852700.0,0.0016419953684938537,-1.206894397171874,-0.24999403952979926,47.22222590151988,37.207879660950326,0.00021531722809786658,0.19338437257900054,0.4037504630076407,0.6588670777455388,12.665873948572376,0.32000017166137606,-0.15736809164906074,-0.1365000724792491,-0.7008543718598537,0.42785422690135544,-0.41867722216955183,0.1456770772110536,0.35115009413429465,71.83094713286556,24.549083935011843,0.28217714969030244,9,-0.10499978065490634,0.12500023841858,0.3775001764297494,0.6150002479553232,-0.3299999237060538,3,-0.0754098434981334,1.0833353201567206,6.0900001525878915,1.3125010244542954,6.0900001525878915,3.727282973392267,5.929999828338622,-0.0754098434981334
4881,2011-09-30,5.9099998474121085,6.050000190734862,5.8499999046325675,5.960000038146973,20081600.0,-0.03114755085097065,-1.3529434864073175,-5.000143054695555,42.13198411866607,37.40577956075696,0.1039510857578696,0.33686088321121943,0.5682739995857649,0.8397614645632725,13.465282825871139,0.25,-0.20112921454120425,-0.28600013256073087,-0.8196825144322153,0.24768224931075355,-0.5528413234964731,-0.019158941624988657,0.5051041590334737,36.065531481798416,-12.522251567127633,0.266841190935742,9,0.07000017166137784,0.315000295639039,0.5950002670288095,0.8050003051757821,-0.11999988555908114,4,-0.016920458073506728,-1.206894397171874,6.0999999046325675,1.0833353201567206,6.0900001525878915,1.3125010244542954,6.0900001525878915,-0.016920458073506728
4882,2011-10-03,5.53000020980835,5.940000057220459,5.5,5.8400001525878915,25265100.0,-0.06429774067932581,-1.3783763581791024,6.199975204562268,34.199133394888676,36.92262814315148,0.40417555699004915,0.6817172456277243,0.9136652834591583,1.2083533098452381,14.049192597951748,0.440000057220459,-0.27316110089000123,-0.62149977684021,-1.22091262376191,-0.022086929918510023,-0.9212062003010599,-0.32179335337936,0.8504996440088037,3.750025331967994,-43.98033660057682,0.2997064234608501,10,0.36999988555908203,0.6699998378753662,0.9724998474121094,1.184999942779541,0.3099999427795419,0,0.06509939295096756,-1.3529434864073175,5.9099998474121085,-1.206894397171874,6.0999999046325675,1.0833353201567206,6.0900001525878915,0.06509939295096756
4883,2011-10-04,5.630000114440918,5.6599998474121085,5.4099998474121085,5.4099998474121085,21000000.0,0.018083164708602162,-1.2727245141685304,-0.7096784117320429,31.221721507254188,37.25780531605539,0.2348077611724788,0.5567039064318369,0.7824069012601127,1.0991676817884484,13.954394300664719,0.25,-0.3434726031181867,-0.48749988079071027,-1.124990810724495,0.14999104914307448,-0.8062453457576026,-0.1687544158238179,0.6976697481472058,25.58142242720064,-17.641045474080723,0.3187454649668925,10,0.22499990463256747,0.5249998569488525,0.872499942779541,1.0850000381469727,0.13000011444091797,1,-0.008881028369184807,-1.3783763581791024,5.53000020980835,-1.3529434864073175,5.9099998474121085,-1.206894397171874,6.0999999046325675,-0.008881028369184807
4884,2011-10-05,5.690000057220459,5.730000019073486,5.610000133514403,5.679999828338622,23573100.0,0.010657183225563527,1.6666596024244678,0.04545553065409359,29.629625541519246,37.77220755193493,0.15330537160062363,0.45713451414221584,0.6982935392762251,1.0313553525842414,14.291513989205004,0.11999988555908292,-0.3713455094896583,-0.38749995231628453,-1.0269692872716938,0.2519693826391247,-0.7072346197939892,-0.06776528483857991,0.5642562041535832,32.5581588765719,-3.567283407478989,0.3197346674777045,10,0.16499996185302646,0.4649999141693115,0.8300000429153442,1.0250000953674316,0.17000007629394442,2,0.0,-1.2727245141685304,5.630000114440918,-1.3783763581791024,5.53000020980835,-1.3529434864073175,5.9099998474121085,0.0
4885,2011-10-06,5.639999866485597,5.699999809265138,5.480000019073486,5.679999828338622,34968200.0,-0.008787379654137895,4.4999999999999,-3.999904634750564,29.493080367933686,37.29104532487606,0.23070165092608086,0.46397818145903624,0.729227344607601,1.0730134278064662,15.007578585448572,0.21999979019165128,-0.3935820969771493,-0.395000147819518,-1.0320162550480454,0.24201595940900944,-0.7135082014337817,-0.07649209420525427,0.5467158817714912,35.93748370186397,4.827436761395521,0.31850805361426376,10,0.21500015258788885,0.5150001049041739,0.8900002241134635,1.075000286102294,0.26000022888183594,3,0.040780146191174094,1.6666596024244678,5.690000057220459,-1.2727245141685304,5.630000114440918,-1.3783763581791024,5.53000020980835,0.040780146191174094
4886,2011-10-07,5.619999885559082,5.789999961853027,5.5900001525878915,5.6599998474121085,36382500.0,-0.003546095992902343,-3.0000190735955212,1.0000000000000222,32.487306327242464,36.35048159777881,0.25563711297838676,0.4619842698254528,0.7111598104803409,1.0847896461725295,14.967483819880483,0.19999980926513583,-0.368643785657194,-0.3860001325607296,-1.0438563643466932,0.2718560992252339,-0.7149282484537114,-0.05707201666774786,0.5045785906304072,39.62263302176996,8.278015235580632,0.32892811589298154,10,0.2350001335144034,0.5350000858306885,0.9475002288818359,1.0950002670288086,0.22000026702880948,4,0.026690408971869584,4.4999999999999,5.639999866485597,1.6666596024244678,5.690000057220459,-1.2727245141685304,5.630000114440918,0.026690408971869584
4887,2011-10-10,5.699999809265138,5.760000228881836,5.6500000953674325,5.71999979019165,18918600.0,0.01423486215927161,1.1999837876757549,0.4999999999999889,36.548216592531006,35.92421359578309,0.1559840717221599,0.3594594741907109,0.5971056703423949,0.9972670089677846,14.689812003438036,0.1400003433227539,-0.30123653231327374,-0.2800002098083487,-0.9433252677649513,0.38332484814825385,-0.6116627387866505,0.05166231916995301,0.36741237662216086,76.31575645173058,40.54976155039639,0.3316625289783014,10,0.14000010490417392,0.34000015258788974,0.8975002765655509,1.015000343322753,0.12000036239624023,0,0.015789500982368088,-3.0000190735955212,5.619999885559082,4.4999999999999,5.639999866485597,1.6666596024244678,5.690000057220459,0.015789500982368088
4888,2011-10-11,5.630000114440918,5.730000019073486,5.619999885559082,5.690000057220459,17116500.0,-0.012280648625713542,-1.749989569239389,3.0000000000001332,41.37931506973201,36.034734313476356,0.1719534954018993,0.4003682381833258,0.6392727156779578,1.0578235275881518,14.658434971313131,0.1100001335144043,-0.2706342269129083,-0.3184998989105221,-0.9856628535140466,0.3486630556930024,-0.6520813762122843,0.015081578391240136,0.384819084368365,48.387136469281685,7.762505706904889,0.33358147730176235,10,0.20999979972839355,0.4099998474121094,0.9099999666213989,1.0850000381469727,-0.05000019073486328,1,0.037300183637354545,1.1999837876757549,5.699999809265138,-3.0000190735955212,5.619999885559082,4.4999999999999,5.639999866485597,0.037300183637354545
4889,2011-10-12,5.6500000953674325,5.739999771118164,5.630000114440918,5.699999809265138,22375000.0,0.0035523944085213977,-1.4444456218243373,0.8333293596865587,51.034490469665116,36.45831926549249,0.09272708528368234,0.33368171295649685,0.6001252625206304,1.029997513730775,15.616624334135555,0.1099996566772461,-0.269475153758413,-0.2579999208450312,-0.8919383817938442,0.3759385401037818,-0.5749691513194373,0.058969309629374855,0.3164335553300761,54.838744410621764,9.458398428653872,0.31696923047440634,10,0.07999992370605291,0.3899998664855948,0.8875000476837149,1.065000057220458,-0.19000005722045987,2,0.019469049850918685,-1.749989569239389,5.630000114440918,1.1999837876757549,5.699999809265138,-3.0000190735955212,5.619999885559082,0.019469049850918685
4890,2011-10-13,5.619999885559082,5.670000076293945,5.510000228881836,5.619999885559082,26072700.0,-0.005309771557871046,2.199984741269145,-0.0,44.776103469455016,36.75211030446904,0.053058611345778495,0.3044715044983999,0.606043682208087,1.0555902339304577,16.741178235602117,0.15999984741210938,-0.2817769222182607,-0.24050011634826696,-0.8040406553179213,0.32304042262138744,-0.5222703858330942,0.04127015313656024,0.30191906087559417,39.28562913614054,-8.484752752842368,0.28177026948482725,10,0.05500006675720215,0.4200000762939453,0.8375002145767212,1.0950002670288086,-0.19999980926513672,3,0.04270467132428535,-1.4444456218243373,5.6500000953674325,-1.749989569239389,5.630000114440918,1.1999837876757549,5.699999809265138,0.04270467132428535
4891,2011-10-14,5.690000057220459,5.71999979019165,5.5,5.699999809265138,32389600.0,0.012455546812597973,7.80004196191003,-100.0,40.322588087990376,37.43249415925812,-0.05747440729068298,0.17740987105887385,0.5245290278987191,0.9799481611892142,18.192615658140333,0.2199997901916504,-0.29537434965763687,-0.1284999370574953,-0.5995692470739122,0.34256937295892165,-0.3640345920657033,0.10703471795071273,0.19096536129241137,73.07688075413564,23.82644546271795,0.23553465500820847,10,-0.09000015258789062,0.34999990463256836,0.7575000524520874,1.0250000953674316,-0.3899998664855957,4,0.03690686046311886,2.199984741269145,5.619999885559082,-1.4444456218243373,5.6500000953674325,-1.749989569239389,5.630000114440918,0.03690686046311886
4892,2011-10-17,5.550000190734863,5.690000057220459,5.53000020980835,5.6500000953674325,20885500.0,-0.024604545707858083,-1.2857142857142858,10.000238424490163,27.868841566465647,37.059951943614955,0.0957275825418824,0.2714716007320632,0.647926408331915,1.1096026444682439,19.008276339575374,0.15999984741210938,-0.33554689492723355,-0.2304998159408571,-0.6549362508214296,0.19393661893971537,-0.44271803338114335,-0.018281598500570873,0.29328798208994655,20.833432674502696,-24.484332685384622,0.21221821744028613,10,0.08499979972839355,0.48999977111816406,0.904999852180481,1.1649999618530273,-0.24000024795532227,0,0.052252243583189806,7.80004196191003,5.690000057220459,2.199984741269145,5.619999885559082,-1.4444456218243373,5.6500000953674325,0.052252243583189806
4893,2011-10-18,5.6599998474121085,5.75,5.46999979019165,5.570000171661377,22415500.0,0.019819757278725536,1.074075774727982,-0.8999976158119184,33.834562474679146,37.5271671584105,-0.010693644413124481,0.1228795437867527,0.5380567378863601,0.9891535335083796,19.813047584789974,0.2800002098083496,-0.3493907941136385,-0.09200015068054324,-0.46246781583945307,0.2784675144783666,-0.2772339832599986,0.09323368189891212,0.14862525937968485,67.85711244663227,24.84396966562808,0.18523383257945508,10,-0.02999997138976962,0.38000011444091886,0.7725002765655526,1.0550003051757821,-0.33999967575073153,1,0.028268609286699053,-1.2857142857142858,5.550000190734863,7.80004196191003,5.690000057220459,2.199984741269145,5.619999885559082,0.028268609286699053
4894,2011-10-19,5.639999866485597,5.860000133514403,5.619999885559082,5.6599998474121085,33289700.0,-0.0035335656299807505,-7.000015894587069,-0.22222281091217522,32.83580921093373,37.89858147429939,0.0016404461579311302,0.1265265748483415,0.5469960854605356,0.9970446304937459,19.691622698932914,0.24000024795532138,-0.3092504580301787,-0.09750013351440323,-0.461274202474816,0.2662739354460095,-0.27938716799460916,0.0843869009658027,-0.2300000190734881,43.58972477961617,4.047440564291001,0.18188703448020638,10,0.025000095367430752,0.40000009536743075,0.7925002574920645,1.075000286102294,-0.3699998855590829,2,-0.010638287978706806,1.074075774727982,5.6599998474121085,-1.2857142857142858,5.550000190734863,7.80004196191003,5.690000057220459,-0.010638287978706806
4895,2011-10-20,5.389999866485597,5.579999923706055,5.300000190734863,5.440000057220459,74921000.0,-0.04432624218407655,-1.434785132602458,2.5000119209405014,31.42856072405729,37.78094307394549,0.23741535234341793,0.37778109509973934,0.7966646998773319,1.2311236782779877,19.03651857371549,0.3399996757507333,-0.2748262722575845,-0.3360001325607289,-0.7287984706396147,0.05679820551815684,-0.5323993016001713,-0.13960096352128648,0.4700002670288068,16.071372311936866,-22.922971482316793,0.19639916903944268,10,0.1900002956390372,0.5950002670288077,1.0425002574920645,1.325000286102294,0.039999961853026456,3,0.012987045156833688,-7.000015894587069,5.639999866485597,1.074075774727982,5.6599998474121085,-1.2857142857142858,5.550000190734863,0.012987045156833688
4896,2011-10-21,5.389999866485597,5.559999942779541,5.349999904632568,5.460000038146973,33255700.0,0.0,-1.7999987284350532,1.3999980926586502,43.137234735827455,38.51305620097842,0.22502234698594403,0.36748128746849584,0.7821417947130245,1.2174361596282202,18.346011807544304,0.21000003814697266,-0.24119918309372856,-0.3175001144409171,-0.7374688096230306,0.10246858074119647,-0.5274844620319739,-0.1075157668498603,0.4700002670288068,16.071372311936866,-26.2500540560987,0.20998434759105664,10,0.1900002956390372,0.5950002670288077,0.9700002670288077,1.325000286102294,0.1600003242492667,4,0.0055659017720737225,-1.434785132602458,5.389999866485597,-7.000015894587069,5.639999866485597,1.074075774727982,5.6599998474121085,0.0055659017720737225
4897,2011-10-24,5.510000228881836,5.519999980926514,5.369999885559082,5.4099998474121085,16310600.0,0.022263518621287615,1.5000039736467745,-1.4285733748408016,44.23077452112251,38.829885028910695,0.08407793395336505,0.22598884938714114,0.6467792375826207,1.0854248195942358,18.302714960764643,0.15000009536743164,-0.19952603158879256,-0.1764997720718382,-0.59159775295009,0.23859820880641358,-0.38404876251096454,0.031049218367288134,0.33879990577697683,37.500010643687716,-6.652274274824954,0.2075489904391261,10,0.06999993324279785,0.3599998950958252,0.867499828338623,1.2049999237060547,0.3899998664855966,0,-0.03811252802608123,-1.7999987284350532,5.389999866485597,-1.434785132602458,5.389999866485597,-7.000015894587069,5.639999866485597,-0.03811252802608123
4898,2011-10-25,5.420000076293945,5.599999904632568,5.420000076293945,5.480000019073486,26631600.0,-0.01633396530841069,-5.0,-0.5999971389879594,37.38318048550928,37.313072808448936,0.15774555292494252,0.2774454068534169,0.7161860884085005,1.1642057560518495,19.279635848223396,0.17999982833862305,-0.1699614988823841,-0.23299992084503174,-0.618041249474854,0.15204140778479047,-0.4255205851599433,-0.04047925653012019,0.4178240594863887,21.428553182249768,-23.191033923014988,0.1925206643149112,10,0.16000008583068848,0.434999942779541,0.9850000143051147,1.2950000762939453,0.4800000190734872,1,-0.020295227300000218,1.5000039736467745,5.510000228881836,-1.7999987284350532,5.389999866485597,-1.434785132602458,5.389999866485597,-0.020295227300000218
4899,2011-10-26,5.460000038146973,5.539999961853027,5.400000095367432,5.510000228881836,14234500.0,0.007380066658666529,1.5454600625959096,0.8333373069801079,41.50944160116525,36.95011037863896,0.09829672328302763,0.19797785392836076,0.6595016007880634,1.1134246188672297,20.3309808035333,0.1399998664855957,-0.1552597646789975,-0.16149995326995814,-0.4957405721362633,0.17274066559634704,-0.32862026270311073,0.005620356163194451,0.36706761873245153,53.333333333333336,7.300929322916112,0.16712030943315256,10,0.12000012397766113,0.3400001525878906,0.9450000524520874,1.255000114440918,0.039999961853027344,2,-0.02564100100869393,-5.0,5.420000076293945,1.5000039736467745,5.510000228881836,-1.7999987284350532,5.389999866485597,-0.02564100100869393
4900,2011-10-27,5.639999866485597,5.699999809265138,5.519999980926514,5.550000190734863,31126200.0,0.03296700129689234,-1.3999961853051714,-1.7999866486105196,50.81967149040954,38.11645297890776,-0.08780096964016249,-0.019237307012530458,0.46230820162468156,0.9240598629943308,21.292895395782647,0.23999977111816495,-0.14537645408037836,0.04149987697601443,-0.20620743560374333,0.2892071895557722,-0.08235377931386445,0.1653535332658933,0.17652644107093618,82.85715453479078,34.52625816318964,0.123853656289879,10,-0.0599997043609628,0.1600003242492667,0.7175000905990592,1.075000286102294,-0.03999996185302823,3,-0.06560281814149005,1.5454600625959096,5.460000038146973,-5.0,5.420000076293945,1.5000039736467745,5.510000228881836,-0.06560281814149005
4901,2011-10-28,5.809999942779541,5.869999885559082,5.639999866485597,5.639999866485597,28071400.0,0.03014185821246751,-1.7058813629682998,1.8888965418584776,54.1984785618008,41.04196820061166,-0.2670747353636367,-0.20776549531036625,0.2902754053819452,0.7473447152138011,21.765299483763034,0.23000001907348544,-0.1533897113270175,0.21649994850158727,-0.007649862804031571,0.4406497598072061,0.10442504284877785,0.3285748541543967,-0.5099997520446777,88.0000114440918,41.424091962460466,0.11207490565280923,10,-0.22499990463256836,-0.009999752044677734,0.35750019550323486,0.7400002479553223,-0.2199997901916495,4,-0.06540449538440507,-1.3999961853051714,5.639999866485597,1.5454600625959096,5.460000038146973,-5.0,5.420000076293945,-0.06540449538440507
4902,2011-10-31,5.889999866485597,5.929999828338622,5.690000057220459,5.710000038146973,39812900.0,0.013769350171074723,-1.1818181818181737,1.0588220444524337,59.84847417547826,43.93240283403379,-0.32829780979437473,-0.2734312606403435,0.20719618412688767,0.6583123264417763,21.29936029832587,0.23999977111816317,-0.14651982836547717,0.27849988937378,0.02055053938196494,0.5364492393655951,0.14952521437787247,0.40747456436968754,-0.5785996818542491,92.45283358374826,44.20142870710864,0.12897467499590762,10,-0.2749998569488534,-0.08999967575073331,0.2775002717971793,0.6600003242492667,-0.2999997138977051,0,-0.05772490381287598,-1.7058813629682998,5.809999942779541,-1.3999961853051714,5.639999866485597,1.5454600625959096,5.460000038146973,-0.05772490381287598
4903,2011-11-01,5.579999923706055,5.739999771118164,5.53000020980835,5.690000057220459,21098900.0,-0.052631570425571206,1.0,-0.6111124356600329,47.826081805702174,45.59798867789695,-0.03446344824592895,0.034394135037041806,0.5114182435175492,0.9593015262612372,20.812424836770255,0.359999656677247,-0.14622596624958994,-0.029000043869018555,-0.28716354422261237,0.22916345648457526,-0.1580817940458159,0.1000817063077788,-0.2438557533264163,33.96224887313432,-12.90005242937307,0.129081750176797,11,0.03500008583068848,0.2200002670288086,0.5875002145767212,0.9700002670288086,-0.25999975204467773,1,0.057347701798684536,-1.1818181818181737,5.889999866485597,-1.7058813629682998,5.809999942779541,-1.3999961853051714,5.639999866485597,0.057347701798684536
4904,2011-11-02,5.690000057220459,5.769999980926514,5.630000114440918,5.739999771118164,15316600.0,0.019713285845592843,1.5454490283370974,0.4545423019069128,52.071010925777905,47.891594255865904,-0.15268124500001345,-0.07969184058247336,0.38873983006253443,0.8422758621760753,20.505728970708212,0.19000005722045898,-0.11377857793714607,0.08100008964538574,-0.17716341070820807,0.33916358999897955,-0.04808166053141161,0.2100818398221831,-0.3301016605224616,41.46344867369449,-6.0946392328598336,0.129081750176797,11,-0.05000019073486328,0.09500002861022949,0.4775000810623169,0.8600001335144043,-0.34999990463256747,2,0.03690686046311886,1.0,5.579999923706055,-1.1818181818181737,5.889999866485597,-1.7058813629682998,5.809999942779541,0.03690686046311886
4905,2011-11-03,5.869999885559082,5.889999866485597,5.690000057220459,5.75,18109800.0,0.031634415910103186,1.4999999999999833,-2.400011444157281,54.99999602635639,49.209678843702456,-0.2876859620907597,-0.25463228567809004,0.19853669465432144,0.6551081733756225,19.698929455184484,0.1999998092651376,-0.09068750314436969,0.24949991703033447,-0.03374995568274919,0.5327497897434181,0.10787498067379264,0.3911248533868763,-0.4872974315954597,85.00000000000018,38.98983747905986,0.1416249363565417,11,-0.2200000286102295,-0.08499979972839355,0.29750025272369385,0.6800003051757812,-0.5799999237060547,3,-0.06303234970571758,1.5454490283370974,5.690000057220459,1.0,5.579999923706055,-1.1818181818181737,5.889999866485597,-0.06303234970571758
4906,2011-11-04,5.769999980926514,5.8400001525878915,5.710000038146973,5.829999923706055,16523100.0,-0.017035759213314572,2.2499865890220216,-0.5,56.24999492005797,50.5451477769175,-0.14317030814627074,-0.15053665427205765,0.2859937854753891,0.7442521942733222,19.182001675319395,0.15999984741210938,-0.065649837267034,0.14200000762939435,-0.1490307672147555,0.4330307824735442,-0.003515379792681017,0.2875153950514697,-0.36540563198789133,60.00000000000013,10.358800856601732,0.14551538742207493,11,-0.10500001907348633,-0.09499979019165039,0.3400001525878906,0.7800002098083496,-0.440000057220459,4,-0.029462751621473604,1.4999999999999833,5.869999885559082,1.5454490283370974,5.690000057220459,1.0,5.579999923706055,-0.029462751621473604
4907,2011-11-07,5.789999961853027,5.800000190734862,5.610000133514403,5.760000228881836,31204000.0,0.0034662012118935603,6.599973297221274,-0.49999602635322543,53.89221881742109,52.37948536935215,-0.13329259420253337,-0.1722812872811481,0.2527800288063604,0.7149991307990549,18.778381701143886,0.19000005722045898,-0.015247428111026196,0.15749998092651385,-0.1409080230915567,0.4559079849445844,0.00829597891747813,0.30670398293554957,-0.3643893937384046,72.22222222222204,23.85723109809544,0.14920400200903544,11,-0.125,-0.1699998378753662,0.31250011920928955,0.7600002288818359,-0.6599998474121094,0,-0.03454228162052142,2.2499865890220216,5.769999980926514,1.4999999999999833,5.869999885559082,1.5454490283370974,5.690000057220459,-0.03454228162052142
4908,2011-11-08,5.8400001525878915,5.860000133514403,5.690000057220459,5.820000171661378,21360800.0,0.008635611582778369,4.666674613960522,0.6666719649044728,55.88236036597525,53.97647634321992,-0.13125312586033022,-0.21686069930393526,0.18117039140073832,0.6565813524045732,18.179239398835573,0.17000007629394442,0.01650876988377359,0.19700016975402956,-0.11548390856060475,0.5094842480686639,0.040758130596712405,0.3532422089113467,-0.39421401406430867,82.142942292431,31.803532002409554,0.1562420391573171,11,-0.11500024795532315,-0.22500014305114835,0.20999991893768222,0.6849999427795401,-0.7300000190734881,1,-0.042808218059586345,6.599973297221274,5.789999961853027,2.2499865890220216,5.769999980926514,1.4999999999999833,5.869999885559082,-0.042808218059586345
4909,2011-11-09,5.760000228881836,5.989999771118164,5.71999979019165,5.75,33729400.0,-0.01369861671503636,-6.714213702810588,0.5000119209403238,62.091513452883305,55.22890322793923,-0.004719223680793583,-0.13512524464925058,0.23818572235459357,0.7284113962665497,17.555481767866926,0.26999998092651367,0.03892162157757628,0.11150023937225306,-0.2053443932266008,0.42834487197110693,-0.04692207692717343,0.26992255567167955,-0.29484554276565156,39.47374695231763,-14.57242932314196,0.15842231629942677,11,-2.384185791015625e-07,-0.11500024795532227,0.24499976634979248,0.7199997901916495,-0.6200003623962393,2,-0.07638889578757435,4.666674613960522,5.8400001525878915,6.599973297221274,5.789999961853027,2.2499865890220216,5.769999980926514,-0.07638889578757435
4910,2011-11-10,5.860000133514403,5.949999809265138,5.800000190734862,5.829999923706055,30175700.0,0.017361093864397326,-2.33333686547313,2.9999523173754596,64.41718509295977,56.36431506473467,-0.0784836486310665,-0.22790799213251933,0.11137602006496916,0.6178660724803331,16.569715034849136,0.18999958038330167,0.0829047338651474,0.1995001316070546,-0.1306975842095115,0.5296978474236207,0.034401273698771107,0.3645989895153381,-0.3633547422981005,65.78953642600155,6.653126747936369,0.16509885790828321,11,-0.10000014305114657,-0.21500015258788974,0.144999861717225,0.619999885559082,-0.7699999809265119,3,-0.08873719608853547,-6.714213702810588,5.760000228881836,4.666674613960522,5.8400001525878915,6.599973297221274,5.789999961853027,-0.08873719608853547
4911,2011-11-11,5.9000000953674325,5.949999809265138,5.869999885559082,5.920000076293945,19850600.0,0.006825931901308646,1.0000119210113565,-0.6666613685130633,62.58064317653591,56.66788939818552,-0.11664051522367558,-0.26495288672995,0.04641259244946472,0.565210831433137,15.750504865854504,0.0899996757507342,0.12331011768954347,0.22900009155273526,-0.11807189111386407,0.5760720742193346,0.05546410021943515,0.4025360828860354,-0.37375344135701827,76.31585221547567,13.845975343434148,0.17353599133329972,11,-0.1400001049041757,-0.25500011444091886,0.10499989986419589,0.5799999237060529,-0.7500000000000009,4,-0.10338985146684421,-2.33333686547313,5.860000133514403,-6.714213702810588,5.760000228881836,4.666674613960522,5.8400001525878915,-0.10338985146684421
4912,2011-11-14,5.8400001525878915,5.9000000953674325,5.75,5.829999923706055,11635900.0,-0.010169481662661628,1.3076917433884574,-0.5000119209403904,63.815796490853806,58.444524363202376,-0.07205639858930635,-0.19195451879298187,0.08990853940924648,0.6115991015727014,14.919707918215707,0.15000009536743253,0.13926878290559408,0.15450015068054324,-0.19550591305605813,0.5045062144171446,-0.020502881187757005,0.3295031825488435,-0.28592831155101184,50.00007947293579,-16.931680855476678,0.17500303186830063,11,-0.040000200271607333,-0.19500017166137784,0.1649998426437369,0.6399998664855939,-0.6300001144409189,0,-0.08732880403365051,1.0000119210113565,5.9000000953674325,-2.33333686547313,5.860000133514403,-6.714213702810588,5.760000228881836,-0.08732880403365051
4913,2011-11-15,5.820000171661378,5.8400001525878915,5.6599998474121085,5.809999942779541,9932300.0,-0.0034246541787590346,6.199984741268961,1.0,62.00000826518003,59.5477462898026,-0.016128257032534066,-0.16796475331315097,0.09637802197368561,0.6209263568695143,14.001790253208558,0.18000030517578303,0.13724118371959015,0.12650015354156618,-0.2283327039815024,0.4813330110646348,-0.050916275219968554,0.3039165823031009,-0.23977265481962107,48.484957951623095,-19.333837607297745,0.17741642876153438,11,-0.02000021934509366,-0.17500019073486417,0.11999976634979159,0.6599998474121076,-0.5900001525878915,1,-0.11855670736578217,1.3076917433884574,5.8400001525878915,1.0000119210113565,5.9000000953674325,-2.33333686547313,5.860000133514403,-0.11855670736578217
4914,2011-11-16,5.579999923706055,5.710000038146973,5.579999923706055,5.690000057220459,13207000.0,-0.041237154789775965,-1.3636355754767282,-10.999761586876765,48.076924840374154,58.778516158026804,0.2309102317528522,0.07094748908423831,0.3139771578877415,0.8490692805128539,13.669578446528,0.24000024795532315,0.11297742201329086,-0.11050009727478027,-0.46824013821771704,0.2472399436681565,-0.2893701177462491,0.06836992319668855,0.4099998474121094,0.0,-63.19359983726589,0.17887002047146844,11,0.2049999237060547,0.06500005722045898,0.36000001430511475,0.7850000858306885,-0.34999990463256836,2,-0.08422935423258804,6.199984741268961,5.820000171661378,1.3076917433884574,5.8400001525878915,1.0000119210113565,5.9000000953674325,-0.08422935423258804
4915,2011-11-17,5.460000038146973,5.610000133514403,5.429999828338623,5.559999942779541,13959800.0,-0.021505356128998288,-1.249999254943439,0.9090889386918205,38.410597281269915,56.796360864828124,0.3203206369266489,0.20707746989662823,0.40971965984764225,0.9546372818898963,12.605187580653723,0.18000030517578036,0.12898249441588305,-0.2339999914169315,-0.5805560089983297,0.1125560261644667,-0.40727800020763105,-0.06072198262623196,0.5217997360229489,5.76927132860591,-52.04396560577352,0.1732780087906992,11,0.2499997615814209,0.18499994277954102,0.4249999523162842,0.875,-0.23000001907348633,3,-0.058608089638398364,-1.3636355754767282,5.579999923706055,6.199984741268961,5.820000171661378,1.3076917433884574,5.8400001525878915,-0.058608089638398364
4916,2011-11-18,5.420000076293945,5.510000228881836,5.389999866485597,5.5,14757200.0,-0.007326000288198298,1.3999980926586253,0.8,34.01361029682957,54.587626584762404,0.3413484541175542,0.2629202695696655,0.4338462962371681,0.9806246068770754,11.534365390777662,0.12000036239623935,0.12759488230795757,-0.27549996376037633,-0.6167345559754214,0.06573462845466871,-0.44611725986789885,-0.10488266765285381,0.5397277000427243,5.882391440122196,-45.58496233988996,0.1706172961075223,11,0.26999974250793457,0.22499990463256836,0.43749988079071045,0.7549998760223389,-0.25,4,-0.06088559392266635,-1.249999254943439,5.460000038146973,-1.3636355754767282,5.579999923706055,6.199984741268961,5.820000171661378,-0.06088559392266635
4917,2011-11-21,5.300000190734863,5.400000095367432,5.260000228881836,5.329999923706055,11282000.0,-0.022140199975999808,-1.5454600625959096,0.37499701976491906,39.06250814907426,52.718754116217845,0.429722223397607,0.3861804901361463,0.5356064157860256,1.0860911457027242,10.564678678989225,0.15999984741210938,0.1014189265915375,-0.384999847412109,-0.7613814910596464,-0.008618203764571675,-0.5731906692358777,-0.19680902558834035,0.6255439110107419,6.896546054254199,-44.85244213440163,0.1881908218237685,11,0.3249998092651367,0.3249998092651367,0.5199997425079346,0.8549997806549072,0.029999732971191406,0,-0.028301903767787184,1.3999980926586253,5.420000076293945,-1.249999254943439,5.460000038146973,-1.3636355754767282,5.579999923706055,-0.028301903767787184
4918,2011-11-22,5.309999942779541,5.460000038146973,5.260000228881836,5.269999980926514,13617800.0,0.0018867456009075134,-5.666719649044728,-1.3333439298089456,33.89829138645739,49.58617388661498,0.37619682178577474,0.38737835529301634,0.5058175002742598,1.0563591592563446,9.82298020571937,0.19999980926513672,0.07793094571180692,-0.36950008869171125,-0.7649199224008632,0.025919745017440654,-0.5672100055462872,-0.1717901718371353,0.5623006491369624,11.111052242301197,-40.20653120711622,0.1977099168545759,11,0.2950000762939453,0.315000057220459,0.5275000333786011,0.8450000286102295,0.030000209808350498,1,-0.018832373956716664,-1.5454600625959096,5.300000190734863,1.3999980926586253,5.420000076293945,-1.249999254943439,5.460000038146973,-0.018832373956716664
4919,2011-11-23,5.320000171661377,5.599999904632568,5.320000171661377,5.599999904632568,19176400.0,0.0018832822955929807,1.0,-7.0,22.772284706790018,44.95896273259611,0.3321478107735514,0.3861500251581438,0.4692887237057217,1.0279215670964206,8.713917381603636,0.28999996185302734,0.056439192077887945,-0.35249986648559606,-0.7686918558956934,0.06369212292450133,-0.5605958611906443,-0.1444038717805478,0.503316391212353,17.142845465209312,-28.678416600776316,0.20809599470504864,11,0.2849998474121094,0.30499982833862305,0.5149997472763062,0.8349997997283936,0.039999961853026456,2,-0.016917321369142813,-5.666719649044728,5.309999942779541,-1.5454600625959096,5.300000190734863,1.3999980926586253,5.420000076293945,-0.016917321369142813
4920,2011-11-25,5.269999980926514,5.429999828338623,5.260000228881836,5.349999904632568,4006700.0,-0.00939853178975536,-2.400011444157281,0.2857142857142857,23.95833436813625,40.66759508721837,0.3236952105319997,0.4290047876630423,0.48808622335864893,1.0586871234598902,8.41366958673801,0.1699995994567871,0.02270937289345376,-0.3840000629425049,-0.8374964115315695,0.06949628564655974,-0.6107482372370372,-0.15725188864797257,0.508251275227865,2.94110634740986,-39.3893939809,0.2267481742945321,11,0.3100001811981201,0.35500001907348633,0.5824999809265137,0.8849999904632568,0.039999961853027344,4,-0.007590125616280363,1.0,5.320000171661377,-5.666719649044728,5.309999942779541,-1.5454600625959096,5.300000190734863,-0.007590125616280363
4921,2011-11-28,5.429999828338623,5.46999979019165,5.360000133514403,5.360000133514403,9801300.0,0.030360502465121453,-2.142861035422289,-0.8749970197649302,33.63635614883742,37.314323938105446,0.10059307092518033,0.25199660497309395,0.2993890807881119,0.8789103884969354,8.77141072797705,0.19999980926513672,-0.01489840099206674,-0.20500020980834943,-0.6627981611318541,0.2527977415151552,-0.43389918547010176,0.023898765853402892,0.30679134563395216,49.999929876821625,10.97752169635254,0.2288989756617525,11,0.12000036239624023,0.19500017166137695,0.352500319480896,0.6700003147125244,-0.08999967575073153,0,-0.03683237856129529,-2.400011444157281,5.269999980926514,1.0,5.320000171661377,-5.666719649044728,5.309999942779541,-0.03683237856129529
4922,2011-11-29,5.550000190734863,5.570000171661377,5.380000114440918,5.420000076293945,14356000.0,0.022099514952094612,1.2352937876560939,1.8571525885558346,37.60684004518947,34.60397191366204,-0.07249327946609885,0.11090442208151785,0.1585865131189843,0.7407478514723689,9.214756935985516,0.19000005722045898,-0.06676939355202727,-0.06799986362457311,-0.5109374623549314,0.3749377351057852,-0.28946866298975227,0.15346893574060605,0.14864770763045243,85.2941877702372,49.589479652058614,0.22146879936517905,11,-0.06500005722045898,0.07499980926513672,0.23249995708465576,0.5499999523162842,-0.25,1,-0.06846848673542172,-2.142861035422289,5.429999828338623,-2.400011444157281,5.269999980926514,1.0,5.320000171661377,-0.06846848673542172
4923,2011-11-30,5.9000000953674325,5.9000000953674325,5.6599998474121085,5.690000057220459,21667300.0,0.06306304371247706,1.2857162319880449,1.6153834867769572,54.861106282031315,35.35776985162395,-0.4581289567041784,-0.22545169621297578,-0.20599843249661554,0.37283990524899924,9.158126162719988,0.34999990463256925,-0.11197959634515442,0.26600003242492765,-0.1939496582927207,0.725949723142576,0.03602518706610347,0.4959748777837518,-0.6399998664855966,100.0,62.09638337653189,0.22997484535882434,11,-0.31999993324279874,-0.27500009536743253,-0.17499995231628507,0.20000004768371493,-0.5500001907348642,2,-0.09661019702506968,1.2352937876560939,5.550000190734863,-2.142861035422289,5.429999828338623,-2.400011444157281,5.269999980926514,-0.09661019702506968
4924,2011-12-01,5.9000000953674325,6.0999999046325675,5.860000133514403,5.920000076293945,19057400.0,0.0,-3.7999999999999146,-0.09523798711177052,51.49253572008103,36.81131856704741,-0.45590682976415753,-0.22020224003155064,-0.21121280295096945,0.35459038254120134,9.473599501198171,0.23999977111816406,-0.15781778830301185,0.2555000305175792,-0.21918439153194402,0.7301844525671024,0.01815781949281714,0.49284224154234124,-0.6271998691558851,76.19048970627405,40.086950677149204,0.2373422110247617,12,-0.22000002861023038,-0.22000002861023038,-0.18250000476837247,0.20000004768371493,-0.3699998855590829,3,-0.094915243004698,1.2857162319880449,5.9000000953674325,1.2352937876560939,5.550000190734863,-2.142861035422289,5.429999828338623,-0.094915243004698
4925,2011-12-02,5.5,6.0,5.320000171661377,5.960000038146973,47180600.0,-0.06779662523760044,1.5185180606501587,23.00002384188167,38.23529329266941,37.28039445547406,-0.05546922528965226,0.1587988270000693,0.18881113057927656,0.7354264223642257,9.977510153557025,0.679999828338623,-0.21186190349899015,-0.12600007057189977,-0.5924492061493165,0.34044906500551697,-0.35922463836060814,0.1072244972168086,-0.19411178665161177,23.076908969310043,-7.612047904352547,0.23322456778870848,12,0.18000006675720215,0.18000006675720215,0.19000017642974854,0.6000001430511475,0.039999961853027344,4,-0.02545452117919933,-3.7999999999999146,5.9000000953674325,1.2857162319880449,5.9000000953674325,1.2352937876560939,5.550000190734863,-0.02545452117919933
4926,2011-12-05,5.599999904632568,5.789999961853027,5.599999904632568,5.639999866485597,25386500.0,0.018181800842285156,-8.500011920940324,0.08695643159979047,43.10344213348971,37.72938712040911,-0.14220544317480144,0.04786393867217065,0.08548424320765591,0.6180864376850463,10.508652763724601,0.28999996185302734,-0.22219151202077558,-0.01750016212463379,-0.47907077929903785,0.4440704550497703,-0.24828547071183582,0.21328514646256824,-0.2799997329711914,35.89741395226007,7.335121684927948,0.23078530858720192,12,0.08000016212463379,0.08000016212463379,0.09000027179718018,0.5000002384185791,-0.039999961853027344,0,-0.05178570835566021,1.5185180606501587,5.5,-3.7999999999999146,5.9000000953674325,1.2857162319880449,5.9000000953674325,-0.05178570835566021
4927,2011-12-06,5.5900001525878915,5.699999809265138,5.489999771118164,5.679999828338622,15543200.0,-0.00178567003838781,2.23077882396954,2.2499940395297435,43.35260067810103,38.77986593059173,-0.09693711965955298,0.044387739133757265,0.08649178566976001,0.6117892923749855,10.786341044695986,0.21000003814697354,-0.2057908212279571,-0.0174999237060538,-0.4719458789943669,0.4369460315822593,-0.2447229013502099,0.2097230539381023,-0.26999998092651456,34.615394020460144,8.219035546430263,0.22722297764415642,12,0.08999991416931064,0.08999991416931064,0.10249996185302646,0.509999990463256,-0.07000017166137784,1,-0.044722717920546495,-8.500011920940324,5.599999904632568,1.5185180606501587,5.5,-3.7999999999999146,5.9000000953674325,-0.044722717920546495
4928,2011-12-07,5.5900001525878915,5.619999885559082,5.46999979019165,5.559999942779541,12715000.0,0.0,2.3333474618926267,-0.3333368654731731,50.33557820194604,41.842454096720175,-0.05927568086265911,0.026032766257107376,0.07215609837617798,0.5967639915209668,11.373436404435502,0.15000009536743164,-0.17759685469171504,-0.004999923706053622,-0.4460752393114955,0.43607539189938826,-0.22553758150877457,0.21553773409666732,-0.2387999916076673,34.615394020460144,4.678482913834287,0.22053765780272108,12,0.08999991416931064,0.08999991416931064,0.11749994754791171,0.509999990463256,-0.059999942779541904,2,-0.0518783459636889,2.23077882396954,5.5900001525878915,-8.500011920940324,5.599999904632568,1.5185180606501587,5.5,-0.0518783459636889
4929,2011-12-08,5.320000171661377,5.619999885559082,5.269999980926514,5.579999923706055,17497500.0,-0.0483005319421177,1.0588249318753322,-8.666597790669694,45.73171104014766,44.26171817138811,0.23548842356863986,0.2755041349778429,0.3243873978240561,0.8465033256853394,12.301299640927557,0.34999990463256836,-0.1569104629815321,-0.2529999017715454,-0.7032209483812952,0.1972211448382044,-0.4781104250764203,-0.0278893784666705,0.7799997329711905,6.849341017596597,-25.06460694895776,0.2251105233048747,12,0.36499977111816406,0.3599998950958252,0.38749992847442627,0.7799999713897705,0.39999961853027344,3,0.005639047369019767,2.3333474618926267,5.5900001525878915,2.23077882396954,5.5900001525878915,-8.500011920940324,5.599999904632568,0.005639047369019767
4930,2011-12-09,5.3400001525878915,5.449999809265137,5.320000171661377,5.380000114440918,14331800.0,0.003759394789693893,-2.249994039529838,0.15384615384615044,47.53086637785641,45.80555264127912,0.25307581433685744,0.22614413538003308,0.2861624140068999,0.8083887055118408,13.279305759674893,0.12999963760375977,-0.12837333268806983,-0.20699992179870552,-0.6473873435723663,0.23338749997495523,-0.4271936326855359,0.013193789088124852,0.7433997535705545,13.461571967109409,-20.846921342339527,0.22019371088683018,12,0.3449997901916495,0.33999991416931064,0.3724998235702506,0.759999990463256,0.5299997329711905,4,0.035580534043314405,1.0588249318753322,5.320000171661377,2.3333474618926267,5.5900001525878915,2.23077882396954,5.5900001525878915,0.035580534043314405
4931,2011-12-12,5.289999961853027,5.320000171661377,5.230000019073486,5.320000171661377,14055900.0,-0.009363331330736524,4.999968211078439,0.7500059604701785,49.67741201124966,47.14672730417469,0.31416655730154197,0.24042836839824577,0.3231060420404699,0.8385222342548246,14.40346301672251,0.11000013351440519,-0.08898698334037292,-0.2265001058578493,-0.6480399324968733,0.1950397207811747,-0.43727001917736175,-0.01573019253833685,0.7771319458007797,12.765950970972757,-23.97683327607253,0.21076991331951214,12,0.375,0.375,0.42750000953674316,0.8100001811981201,0.690000057220459,0,0.04725897954684055,-2.249994039529838,5.3400001525878915,1.0588249318753322,5.320000171661377,2.3333474618926267,5.5900001525878915,0.04725897954684055
4932,2011-12-13,5.329999923706055,5.4099998474121085,5.289999961853027,5.309999942779541,24321100.0,0.0075614295163464185,-2.9999999999999702,-0.6666613685130732,50.63291062836558,46.67692778710072,0.2678444243046121,0.16892215511622766,0.28249552083351936,0.7766107867991838,15.352909410764124,0.11999988555908114,-0.045168556280543726,-0.16100013256072998,-0.561310579977941,0.23931031485648102,-0.3611553562693359,0.039155091147875964,0.7036467084045395,25.641009965900018,-13.751479491455278,0.2001552237086057,12,0.33500003814697266,0.33500003814697266,0.3400001525878906,0.7700002193450928,0.6399998664855957,1,0.04315197417743355,4.999968211078439,5.289999961853027,-2.249994039529838,5.3400001525878915,1.0588249318753322,5.320000171661377,0.04315197417743355
4933,2011-12-14,5.130000114440918,5.320000171661377,5.110000133514403,5.300000190734863,24040500.0,-0.037523416909558405,1.0000000000000084,-8.500011920940324,44.63276668734758,45.91473122790812,0.3879281098658831,0.3315786345892162,0.4763243780405624,0.9547507174195582,16.147914471345924,0.21999979019165128,-0.02487268739870796,-0.32649993896484375,-0.7263565016942479,0.07335662376456042,-0.5264282203295458,-0.12657165760014166,0.8715006531481917,3.9215667941662957,-36.70382455056572,0.199928281364702,12,0.4249999523162842,0.47499990463256747,0.5124999284744263,0.9700000286102295,0.8399996757507324,2,0.07602336409072352,-2.9999999999999702,5.329999923706055,4.999968211078439,5.289999961853027,-2.249994039529838,5.3400001525878915,0.07602336409072352
4934,2011-12-15,5.110000133514403,5.179999828338623,5.010000228881836,5.139999866485597,23202600.0,-0.003898631672583197,2.090911455398247,0.17646893828048033,45.40230263049718,46.71106559877787,0.31746686955184344,0.3315613442482137,0.48785950029847225,0.9560653643513213,16.74839246427025,0.1699995994567871,-0.01840929005675207,-0.32299993038177544,-0.7468221429789059,0.10082228221535505,-0.5349110366803407,-0.11108882408321019,0.838010596030224,22.727272727272528,-21.728662463309675,0.21191110629856527,12,0.28999996185302823,0.44499993324279874,0.5599998235702524,0.990000009536744,1.0199999809265146,3,0.08219179360472761,1.0000000000000084,5.130000114440918,-2.9999999999999702,5.329999923706055,4.999968211078439,5.289999961853027,0.08219179360472761
4935,2011-12-16,5.139999866485597,5.25,5.059999942779541,5.1599998474121085,24046000.0,0.005870789077760952,-1.111113760208961,0.6666719649043741,40.99378808404426,46.47665959328393,0.25818137500014693,0.2912935721551966,0.4511808833321229,0.9103988063388053,16.68746463046015,0.19000005722045898,-0.0672150466336543,-0.27700018882751376,-0.7202466176280158,0.16624623997298826,-0.4986234032277652,-0.055376974427262304,0.7329700230060077,32.49994039529868,-10.789796013468923,0.2216232144002511,12,0.21500015258788974,0.41500020027160556,0.5625001192092887,0.9600002765655509,0.8200001716613761,4,0.11284045501398432,2.090911455398247,5.110000133514403,1.0000000000000084,5.130000114440918,-2.9999999999999702,5.329999923706055,0.11284045501398432
4936,2011-12-19,5.0900001525878915,5.199999809265137,5.050000190734863,5.150000095367432,14185200.0,-0.009727571049898076,-1.1428537368741931,3.000000000000222,35.064924207613885,45.55580665211869,0.255051091710663,0.3323422669320095,0.4944277658781262,0.9351806190832352,16.487242002807083,0.14999961853027344,-0.11684480461797797,-0.3104999065399161,-0.7772231025024459,0.15622328942261365,-0.543861504521181,-0.07713830855865123,0.7139321640549312,20.000000000000266,-17.233866961939103,0.23336159798126468,12,0.22499990463256747,0.46499991416931064,0.6124998331069937,1.009999990463256,0.8399996757507306,0,0.15324159323936715,-1.111113760208961,5.139999866485597,2.090911455398247,5.110000133514403,1.0000000000000084,5.130000114440918,0.15324159323936715
4937,2011-12-20,5.150000095367432,5.21999979019165,5.130000114440918,5.1599998474121085,13202500.0,0.01178780765832288,-2.600007629438187,0.16666269301987974,19.999977111799012,42.185184308769024,0.14088951360563673,0.27460778896991656,0.4256539363417442,0.851971718410554,15.785953436685618,0.12999963760375888,-0.11145256221868394,-0.24299995899200422,-0.7212027522880042,0.2352028343039958,-0.48210135564000467,-0.0038985623440037642,0.5904176542545123,45.16125558937853,15.211437787402204,0.23910139664800004,12,0.16499996185302734,0.4049999713897705,0.5524998903274536,0.9500000476837158,0.8399996757507324,1,0.1611650307448853,-1.1428537368741931,5.0900001525878915,-1.111113760208961,5.139999866485597,2.090911455398247,5.110000133514403,0.1611650307448853
4938,2011-12-21,5.210000038146973,5.239999771118164,5.099999904632568,5.150000095367432,21207000.0,0.011650474110381559,1.3333426052126505,-6.000143054695111,23.66409963065118,39.73322748549164,0.0238231978602661,0.2179040322032657,0.35965305748298704,0.7727082045924201,15.42657337068939,0.1399998664855957,-0.12390008423079202,-0.17800002098083478,-0.6619139037211035,0.3059138617594339,-0.4199569623509696,0.06395692038930001,0.47198430981576234,83.33333333333334,56.78580988747411,0.24195694137013454,12,0.019999980926513672,0.3450000286102295,0.5124999284744263,0.8900001049041748,0.75,2,0.14587327187716959,-2.600007629438187,5.150000095367432,-1.1428537368741931,5.0900001525878915,-1.111113760208961,5.139999866485597,0.14587327187716959
4939,2011-12-22,5.230000019073486,5.300000190734863,5.139999866485597,5.1599998474121085,22473000.0,0.0038387679040452483,-1.9090932735698463,1.1666706403134561,35.483854428104976,38.394670602185926,-0.01149466099827734,0.2011276725307205,0.33311605789360854,0.7378361889551677,15.697931551198401,0.1600003242492667,-0.13842378555339607,-0.15350003242492694,-0.6417310162958714,0.3347309514460175,-0.3976155243603987,0.09061545951054484,0.39822559936277635,71.99993133544922,43.15394143984443,0.2441154919354721,12,-0.019999980926513672,0.3250000476837158,0.4924999475479126,0.755000114440918,0.8600001335144052,3,0.14149135151423153,1.3333426052126505,5.210000038146973,-2.600007629438187,5.150000095367432,-1.1428537368741931,5.0900001525878915,0.14149135151423153
4940,2011-12-23,5.230000019073486,5.269999980926514,5.179999828338623,5.260000228881836,13355000.0,0.0,2.6000267030336555,-0.4285733748407654,27.710822608314075,35.953938446304186,-0.03211648991486893,0.20867626640780212,0.32741140446361783,0.7207374392495147,15.750425435732494,0.09000015258789062,-0.17102911879658933,-0.1515000343322752,-0.6420110651095268,0.33901099644497634,-0.39675554972090143,0.09375548105635101,0.34876756819842214,71.99993133544922,42.226408499378884,0.24525551538862586,12,-0.019999980926513672,0.3250000476837158,0.4849998950958252,0.755000114440918,0.6100001335144052,4,0.1720841476262307,-1.9090932735698463,5.230000019073486,1.3333426052126505,5.210000038146973,-2.600007629438187,5.150000095367432,0.1720841476262307
4941,2011-12-27,5.230000019073486,5.300000190734863,5.21999979019165,5.239999771118164,5925500.0,0.0,-4.333322737026147,0.3333227370261464,28.048751412340735,33.44458742230143,-0.04640221460558447,0.20335041381352248,0.3193324734267833,0.7095326180015427,15.963535053380332,0.08000040054321289,-0.17640888091032103,-0.14150004386901838,-0.6359865132259426,0.3529864254879058,-0.38874327854748003,0.10574319080944328,0.303266179527216,64.9999642372643,34.35843732313677,0.24724323467846201,12,-0.06499981880187988,0.3250000476837158,0.4474998712539673,0.755000114440918,0.8000001907348633,1,0.13957935304229863,2.6000267030336555,5.230000019073486,-1.9090932735698463,5.230000019073486,1.3333426052126505,5.210000038146973,0.13957935304229863
4942,2011-12-28,5.170000076293945,5.25,5.139999866485597,5.239999771118164,4722600.0,-0.01147226435195503,1.4444432670707217,7.000143054694578,26.136336543317512,31.3894285174092,-0.01283474535313367,0.24603644058801333,0.37490301518505476,0.7562683758850639,16.820068100610396,0.11000013351440341,-0.18965191829283246,-0.18249998092651332,-0.6773099007181216,0.31230993886509495,-0.42990494082231745,0.06490497896929082,0.3214048447292477,35.000035762735706,4.660366132683919,0.24740495989580433,12,-0.014999866485595703,0.38499999046325684,0.49749982357025146,0.815000057220459,0.8499999046325684,2,0.14700188410625215,-4.333322737026147,5.230000019073486,2.6000267030336555,5.230000019073486,-1.9090932735698463,5.230000019073486,0.14700188410625215
4943,2011-12-29,5.329999923706055,5.349999904632568,5.139999866485597,5.1599998474121085,10786900.0,0.030947745657830428,-1.0000000000000084,-2.428583106267043,50.6493353686668,31.972432154983597,-0.15810787080452027,0.04336757281099324,0.20869549405099086,0.5916239734787405,17.32754958312841,0.21000003814697177,-0.20079472387282493,0.005999875068664728,-0.4163943094737359,0.42839405961106536,-0.20519721720253603,0.2171969673398655,0.12289262194583017,90.47620128882244,54.80372915177276,0.21119709227120037,12,-0.12999987602233887,0.22500014305114746,0.2950000762939453,0.6350002288818359,0.6199998855590829,3,0.1238273652644255,1.4444432670707217,5.170000076293945,-4.333322737026147,5.230000019073486,2.6000267030336555,5.230000019073486,0.1238273652644255
4944,2011-12-30,5.3400001525878915,5.389999866485597,5.28000020980835,5.289999961853027,7431700.0,0.0018762155769194155,-2.1428610354223685,0.29411863703172175,50.0,32.97312236786757,-0.14757017053956645,-0.011317819452595579,0.1931205640029594,0.5715613550041434,17.086855225755194,0.10999965667724698,-0.21761269847918285,0.044000101089478605,-0.28053356486025205,0.36853376703920926,-0.11826673188538628,0.2062669340643435,0.0774610077223894,80.00011444091797,39.80304239621931,0.1622668329748651,12,-0.12000012397766202,0.21499991416931064,0.27499985694885165,0.6249999999999991,0.6099996566772461,4,0.11610484416533473,-1.0000000000000084,5.329999923706055,1.4444432670707217,5.170000076293945,-4.333322737026147,5.230000019073486,0.11610484416533473
4945,2012-01-03,5.360000133514403,5.480000019073486,5.329999923706055,5.420000076293945,16307100.0,0.003745314673225142,-1.4999940395535227,-1.1999942779759258,54.79453844390192,35.16530172745513,-0.14872086549416608,-0.044632337358098795,0.17572282544902418,0.5483790068551633,17.64457376948632,0.15000009536743164,-0.20600656227800673,0.07100007534026975,-0.2407960827565736,0.3827962334371131,-0.08489800370815193,0.22689815438869143,-0.34999990463256747,64.70593185158555,20.169907779663042,0.15589807904842154,1,-0.07000017166137606,0.19499993324279874,0.25499987602233976,0.6050000190734872,0.5899996757507342,1,0.1361940300167208,-2.1428610354223685,5.3400001525878915,-1.0000000000000084,5.329999923706055,1.4444432670707217,5.170000076293945,0.1361940300167208
4946,2012-01-04,5.309999942779541,5.4099998474121085,5.230000019073486,5.320000171661377,24388500.0,-0.009328393561452875,-1.1176440889048354,0.16667064031343878,48.648648648648646,38.34848745377175,-0.07178034593882288,-0.018416398078059615,0.22779790457221338,0.5878482273255656,18.387318854047543,0.17999982833862216,-0.19466323242150718,0.03549988269805926,-0.2402937479032934,0.3112935132994119,-0.10239693260261706,0.17339669799873558,-0.29059971809387175,49.999999999999865,2.9469047544896583,0.1378968153006765,1,-0.019999980926513672,0.24500012397766113,0.2925001382827759,0.6550002098083496,0.6199998855590811,2,0.09981171667036204,-1.4999940395535227,5.360000133514403,-2.1428610354223685,5.3400001525878915,-1.0000000000000084,5.329999923706055,0.09981171667036204
4947,2012-01-05,5.3400001525878915,5.380000114440918,5.260000228881836,5.269999980926514,12840700.0,0.005649757086936491,-1.6666737309463133,-6.999856952126734,68.42106584037161,43.32148369929625,-0.08045549187449019,-0.07178684299395233,0.19639540570026615,0.5464265565094992,18.819133615602052,0.11999988555908203,-0.17533169018878603,0.07800009250640993,-0.15726909507872744,0.3132692800915473,-0.03963450128615875,0.19563468629897862,-0.31138793201446635,58.82358716018371,6.053792227185518,0.11763459379256862,1,-0.030000209808350498,0.21499991416931064,0.24749994277954013,0.6249999999999991,0.5999999046325675,3,0.12921349016929673,-1.1176440889048354,5.309999942779541,-1.4999940395535227,5.360000133514403,-2.1428610354223685,5.3400001525878915,0.12921349016929673
4948,2012-01-06,5.300000190734863,5.570000171661377,5.289999961853027,5.53000020980835,21222400.0,-0.007490629346451061,-1.239997406010807,-3.285706500636875,66.10170861354271,46.72346749767822,-0.029442647409359424,-0.0575790206172524,0.23740078109347884,0.5727404429669152,18.894328312840795,0.2800002098083496,-0.14061891580932961,0.052500128746032715,-0.12672334588526013,0.23172360337732556,-0.03711160856961371,0.14211186606167914,-0.2623602141914372,20.588276542988254,-34.495328679926445,0.08961173731564633,1,0.05499982833862305,0.25499987602233887,0.25499987602233887,0.6649999618530273,0.619999885559082,4,0.13584901212839773,-1.6666737309463133,5.3400001525878915,-1.1176440889048354,5.309999942779541,-1.4999940395535227,5.360000133514403,0.13584901212839773
4949,2012-01-09,5.349999904632568,5.380000114440918,5.260000228881836,5.3400001525878915,11099700.0,0.009433907943081188,2.428559750955375,-0.04347717919745853,67.21312756886388,51.112612493294876,-0.06775550421720045,-0.11090199619735319,0.18771869561490107,0.5111225194633366,18.38667988737116,0.11999988555908203,-0.0884495417076483,0.10099985599517858,-0.08125500227253823,0.2832547142628954,0.009872426861320172,0.19212728512903698,-0.2910655202844241,35.2940681484141,-21.710726852816876,0.09112742913385846,1,0.005000114440917969,0.2050001621246338,0.25250017642974854,0.5000002384185791,0.5399999618530282,0,0.11214951688373476,-1.239997406010807,5.300000190734863,-1.6666737309463133,5.3400001525878915,-1.1176440889048354,5.309999942779541,0.11214951688373476
4950,2012-01-10,5.53000020980835,5.610000133514403,5.369999885559082,5.389999866485597,22741700.0,0.033644917455029955,-1.666664900606102,14.000381479186697,79.72972363429693,56.854942740178885,-0.22431463432754128,-0.2908501749559864,0.004331366676971982,0.3193150441650179,18.141470422038115,0.26000022888183505,-0.037063068700959434,0.27150015830993635,0.0530582936881796,0.4899420229316931,0.16227922599905842,0.3807210906208143,-0.4506231939676759,78.94739483861595,16.548677379758615,0.1092209323108782,1,-0.1550002098083496,-0.02500009536743164,0.14999985694885254,0.30499982833862305,0.4399995803833008,1,0.07594929177612886,2.428559750955375,5.349999904632568,-1.239997406010807,5.300000190734863,-1.6666737309463133,5.3400001525878915,0.07594929177612886
4951,2012-01-11,5.539999961853027,5.6500000953674325,5.46999979019165,5.53000020980835,15257500.0,0.0018082733571946896,-1.7692228690061063,0.07142662515922961,78.26085754663848,62.64655618499233,-0.20754172544206018,-0.29635448943415366,-0.014489493276585108,0.30415260502663966,17.6725760111163,0.18000030517578214,-0.010296124709821441,0.2689999103546139,0.016943114658174885,0.5210567060510529,0.14297151250639395,0.39502830820283386,-0.4287855589519296,71.79482790451989,6.917614842659361,0.12602839784821956,1,-0.14499998092651278,-0.1399998664855957,0.1400001049041748,0.24000024795532227,0.5500001907348642,2,0.07400719318325999,-1.666664900606102,5.53000020980835,2.428559750955375,5.349999904632568,-1.239997406010807,5.300000190734863,0.07400719318325999
4952,2012-01-12,5.559999942779541,5.610000133514403,5.4099998474121085,5.599999904632568,11065500.0,0.0036101048852397177,5.66662957959171,-4.0000953697963855,76.92306563699199,65.56585954813956,-0.18595789345194724,-0.3143572153161873,-0.04583908395077785,0.27809579529109385,17.473941692544432,0.20000028610229492,0.02551048054225813,0.27749989032745326,-0.0050355982756356,0.5600353789305421,0.13623214602590927,0.41876763462899724,-0.4056826844811363,76.92302989769988,13.786352768633293,0.1412677443015443,1,-0.11999988555908203,-0.2049999237060547,0.12000012397766113,0.2200002670288086,0.4200000762939453,3,0.06654674269189131,-1.7692228690061063,5.539999961853027,-1.666664900606102,5.53000020980835,2.428559750955375,5.349999904632568,0.06654674269189131
4953,2012-01-13,5.519999980926514,5.559999942779541,5.440000057220459,5.53000020980835,7992900.0,-0.007194237817389371,2.42858310626703,0.2500059604701619,71.6417857336032,67.97050240742882,-0.129824551795795,-0.25680803476784053,-0.007893785567564038,0.31222385058393076,16.729377624535168,0.11999988555908203,0.06239143687965587,0.21799993515014648,-0.07389764103202712,0.5098975113323201,0.07205114705905924,0.36394872324123373,-0.32602809566258717,66.66662591133989,4.458959065944512,0.14594878809108686,1,-0.07999992370605469,-0.18999981880187988,0.16000008583068848,0.26000022888183594,0.40000009536743164,4,0.07608697060601255,5.66662957959171,5.559999942779541,-1.7692228690061063,5.539999961853027,-1.666664900606102,5.53000020980835,0.07608697060601255
4954,2012-01-17,5.53000020980835,5.6500000953674325,5.489999771118164,5.6500000953674325,8412600.0,0.0018116356732591488,1.6666746139601911,11.99971390425338,72.05882765429882,69.88875676413959,-0.12297063868978242,-0.2463606217726566,-0.023421012720810097,0.29235846604925975,15.807964380169725,0.16000032424926847,0.1109285914580429,0.2070001602172855,-0.08716056614825529,0.5011608865828263,0.059919797034515554,0.35408052340005547,-0.29954606773614234,57.142930128081595,-3.668029651991546,0.14708036318277037,1,-0.09000015258789062,-0.20000004768371582,0.14999985694885254,0.25,0.3699998855590829,1,0.07052438547721351,2.42858310626703,5.519999980926514,5.66662957959171,5.559999942779541,-1.7692228690061063,5.539999961853027,0.07052438547721351
4955,2012-01-18,5.71999979019165,5.730000019073486,5.460000038146973,5.5,13470400.0,0.03435796983267836,1.2499975164757002,-1.8333333333333197,78.16091009042368,73.16789692433682,-0.2866816395345131,-0.41179297585536645,-0.22265655464657286,0.09381775796536651,15.282039441023809,0.26999998092651367,0.12829293346583892,0.3679997444152834,0.03766665481890552,0.6983328340116612,0.20283319961709445,0.5331662892134723,-0.4559819718558247,96.87493015084439,35.08219701358857,0.16516654479818899,1,-0.22499966621398926,-0.34999966621398926,-0.03749978542327881,0.06000041961669922,0.5300002098083496,2,0.02972029414851618,1.6666746139601911,5.53000020980835,2.42858310626703,5.519999980926514,5.66662957959171,5.559999942779541,0.02972029414851618
4956,2012-01-19,5.869999885559082,5.960000038146973,5.769999980926514,5.78000020980835,18721400.0,0.026223793858287214,-2.454542301906913,0.40908982536906147,86.45832195050232,75.17203649212911,-0.3898934516099759,-0.5274014156980567,-0.37711623382687964,-0.0644169432790509,14.994729017803458,0.24000024795532227,0.15141316199673316,0.4789998531341553,0.0985348540652895,0.859464852203021,0.28876735359972194,0.6692323526685886,-0.5593838471494905,83.63634156787474,17.69217553315103,0.19023249953443302,1,-0.25999975204467773,-0.38499975204467773,-0.18749988079071045,-0.10499978065490723,0.4100003242492676,3,0.017035759213314572,1.2499975164757002,5.71999979019165,1.6666746139601911,5.53000020980835,2.42858310626703,5.519999980926514,0.017035759213314572
4957,2012-01-20,5.980000019073486,6.019999980926514,5.789999961853027,5.9000000953674325,22710400.0,0.01873937575109985,1.875002980235081,0.8888912436487613,85.71427822861871,77.35121089380421,-0.4465186666644527,-0.6029451056638528,-0.4910344447567532,-0.18241497927546568,14.8601369875621,0.23000001907348633,0.17408198931261154,0.5474999904632565,0.10217936211698486,0.9928206188095281,0.32483967629012067,0.7701603046363923,-0.591457900695409,93.10345394574578,29.012315806686715,0.2226603141731356,1,-0.3399999141693115,-0.4649999141693115,-0.315000057220459,-0.23000001907348633,0.3800001144409171,4,0.018394671097584414,-2.454542301906913,5.869999885559082,1.2499975164757002,5.71999979019165,1.6666746139601911,5.53000020980835,0.018394671097584414
4958,2012-01-23,5.96999979019165,6.050000190734862,5.920000076293945,5.980000019073486,10625000.0,-0.0016722790718962655,-1.3636458215929717,-0.12500298023508233,84.61535236943442,79.28479142720096,-0.37044006044206323,-0.5618970012717135,-0.4867611812962469,-0.18486312985486908,14.655260531532189,0.13000011444091708,0.2091961479385196,0.49949977397918666,0.006924487415230551,0.9920750605431428,0.25321213069720816,0.7457874172611652,-0.4930535710567918,86.44061358419823,23.355490896066435,0.24628764328197825,1,-0.25999975204467773,-0.4399995803833008,-0.30499982833862305,-0.30499982833862305,0.25,0,0.0016750802735814307,1.875002980235081,5.980000019073486,-2.454542301906913,5.869999885559082,1.2499975164757002,5.71999979019165,0.0016750802735814307
4959,2012-01-24,5.96999979019165,6.019999980926514,5.9000000953674325,5.920000076293945,7295300.0,0.0,-1.6666737309463462,-4.999856952126645,84.26963041384093,79.78922551381694,-0.3053556925510046,-0.5308315577220348,-0.49002719311004395,-0.19743788772303628,14.708802866875406,0.11999988555908114,0.23147008563671534,0.46249978542327863,-0.06401292326586017,0.9890124941124174,0.19924343107870968,0.7257561397678476,-0.40136493560079156,86.44061358419823,22.587251892455768,0.26325635434456934,1,-0.23999977111816495,-0.4399995803833008,-0.38999974727630615,-0.36499977111816495,0.1100001335144043,1,-0.00837516175123687,-1.3636458215929717,5.96999979019165,1.875002980235081,5.980000019073486,-2.454542301906913,5.869999885559082,-0.00837516175123687
4960,2012-01-25,6.130000114440918,6.179999828338622,5.940000057220459,5.949999809265138,15673800.0,0.026800725271739267,-1.399999999999991,3.6000267030336377,90.99998903275052,81.20468456782939,-0.4149298919440625,-0.6534518181391338,-0.6547254385502352,-0.3714456434889337,14.94908748617721,0.23999977111816317,0.2659242650118525,0.5775001049041748,-0.0004772011248421748,1.1554774109331918,0.28851145188966676,0.8664887579186829,-0.48434680606701885,87.80494329124778,21.282197449164144,0.2889886530145084,1,-0.33500027656555265,-0.5150001049041748,-0.6525000333786011,-0.5750000476837158,-0.13000011444091797,2,-0.03752039392815942,-1.6666737309463462,5.96999979019165,-1.3636458215929717,5.96999979019165,1.875002980235081,5.980000019073486,-0.03752039392815942
4961,2012-01-26,5.960000038146973,6.190000057220459,5.920000076293945,6.190000057220459,17519300.0,-0.027732475223526176,1.3478257263991542,-1.2777757173738036,77.19296924735872,81.23467385787015,-0.20013368302241918,-0.44897714807487255,-0.49278507575868424,-0.2156257114498512,15.321673147874721,0.26999998092651367,0.2957750422446237,0.3710000276565548,-0.21338978779701367,0.9553898431101233,0.07880511992977013,0.6631949353833395,-0.21816435617942354,42.500008940694585,-23.96404374790609,0.29219490772678425,1,-0.14499998092651367,-0.3399999141693115,-0.5049999952316284,-0.4049999713897705,-0.11999988555908114,3,0.04865771140887287,-1.399999999999991,6.130000114440918,-1.6666737309463462,5.96999979019165,-1.3636458215929717,5.96999979019165,0.04865771140887287
4962,2012-01-27,5.929999828338622,5.989999771118164,5.880000114440918,5.929999828338622,10646700.0,-0.005033592217505767,-1.2000057220786795,-0.0,77.87607557316423,81.92737272893247,-0.12530690643389875,-0.3785276191877047,-0.4694250849234205,-0.19533391522953014,15.311157950405915,0.1099996566772461,0.3002839911981763,0.30299983024597044,-0.2652883412208551,0.871288001712796,0.01885574451255767,0.5871439159793832,-0.09853127132049089,16.128942944115927,-53.819080432008114,0.28414408573341254,1,-0.10499978065490634,-0.2849998474121085,-0.4949997663497916,-0.37499976158142,-0.23000001907348455,4,0.05902198846568685,1.3478257263991542,5.960000038146973,-1.399999999999991,6.130000114440918,-1.6666737309463462,5.96999979019165,0.05902198846568685
4963,2012-01-30,5.989999771118164,6.039999961853027,5.880000114440918,5.9000000953674325,9592700.0,0.010118034488434624,-1.4615429759856802,100.0,78.07014938795481,82.59529736600537,-0.12474440227594918,-0.4074362715518509,-0.5348601912224344,-0.26303554809779595,15.923429667103086,0.15999984741210938,0.3108678741138977,0.32999978065490687,-0.24230841176739215,0.9023079730772059,0.043845684443757804,0.6161538768660559,0.20000028610229492,35.48376676813558,-37.242988448527825,0.2861540962111494,1,-0.16499972343444824,-0.3449997901916504,-0.5549997091293335,-0.4349997043609619,-0.25999975204467773,0,0.061769678887178214,-1.2000057220786795,5.929999828338622,1.3478257263991542,5.960000038146973,-1.399999999999991,6.130000114440918,0.061769678887178214
4964,2012-01-31,5.960000038146973,6.119999885559082,5.949999809265138,6.03000020980835,10734700.0,-0.005008302857679614,-2.7777530530610632,-0.7777824872975498,71.71715760812758,81.87932486797247,-0.030547055790937527,-0.34636440881632247,-0.5030191735292959,-0.243864225307048,16.882163406442963,0.17000007629394442,0.32428516799488527,0.2690000534057617,-0.2974625264435433,0.8354626332550668,-0.014231236518890356,0.5522313433304138,0.22380002021789558,25.806431765359157,-44.22772896281504,0.28323128992465246,1,0.019999980926513672,-0.2950000762939453,-0.5674999952316284,-0.4049999713897705,-0.030000209808350498,1,0.04362411919136733,-1.4615429759856802,5.989999771118164,-1.2000057220786795,5.929999828338622,1.3478257263991542,5.960000038146973,0.04362411919136733
4965,2012-02-01,6.0900001525878915,6.190000057220459,5.989999771118164,5.989999771118164,13833600.0,0.021812099598800927,-2.9999904632932157,-1.4285733748407836,74.77476974362497,80.58115240054165,-0.11459394651516064,-0.44150692738791264,-0.6257608804156707,-0.3840467377637147,18.451363637707953,0.23000001907348633,0.3508379926744336,0.3625001668930059,-0.2082195152982651,0.9332198490842769,0.0771403257973704,0.6478600079886414,-0.21000003814697354,67.74196029330135,-1.983999468726509,0.2853598410956354,2,-0.10000014305114835,-0.42500019073486417,-0.7075001001358041,-0.5350000858306894,-0.1400003433227539,2,-0.001642073666876187,-2.7777530530610632,5.960000038146973,-1.4615429759856802,5.989999771118164,-1.2000057220786795,5.929999828338622,-0.001642073666876187
4966,2012-02-02,5.8400001525878915,5.9000000953674325,5.619999885559082,5.789999961853027,37131900.0,-0.04105090209131845,2.294118637031694,0.5000000000000044,60.447764115173925,77.77376194349222,0.1460631762087461,-0.15785825040646717,-0.3699683264491256,-0.1411557747787766,18.866079175721453,0.4700002670288095,0.3736843317663201,0.08600015640258896,-0.4513382217244981,0.623338534529676,-0.18266903266095458,0.3546693454661325,0.34999990463256747,38.59652645148785,-28.97073446092344,0.2686691890635437,2,0.064999818801879,-0.17500019073486417,-0.4575001001358041,-0.28500008583068936,0.009999752044675958,3,0.027397233430072276,-2.9999904632932157,6.0900001525878915,-2.7777530530610632,5.960000038146973,-1.4615429759856802,5.989999771118164,0.027397233430072276
4967,2012-02-03,6.03000020980835,6.119999885559082,5.800000190734862,5.889999866485597,29529100.0,0.03253425552330902,1.0000000000000056,2.7999961853172186,67.11409331538633,75.82917760415356,-0.04034073999572296,-0.30937667165023974,-0.5479800356808937,-0.33755154296830536,19.579859083446895,0.31999969482421964,0.3778049203604823,0.2415002107620241,-0.2719924270906455,0.7549928486146937,-0.015246108164310712,0.4982465296883589,0.15999984741210938,71.92985978482102,4.073166236699038,0.2567463189263347,2,-0.1250002384185791,-0.36500024795532227,-0.6700000762939453,-0.47500014305114746,-0.07000017166137695,4,-0.031509129454324936,2.294118637031694,5.8400001525878915,-2.9999904632932157,6.0900001525878915,-2.7777530530610632,5.960000038146973,-0.031509129454324936
4968,2012-02-06,6.019999980926514,6.019999980926514,5.9099998474121085,6.010000228881836,12754400.0,-0.001658412692186917,21.00057221877849,0.07142662515922961,66.44293734106768,73.84843392940097,-0.025146537369235666,-0.2557843597643492,-0.5261828597955844,-0.33470879937311615,21.238630495080166,0.12000036239624112,0.3584853769914549,0.1954999923706051,-0.27275431715712095,0.6637543018983312,-0.03862716239325792,0.42962714713446815,0.1586000728607182,70.17543419356403,0.9237195426273246,0.23412715476386292,2,-0.11500000953674316,-0.35500001907348633,-0.6649998426437378,-0.4649999141693115,-0.1399998664855957,0,-0.053156174862998284,1.0000000000000056,6.03000020980835,2.294118637031694,5.8400001525878915,-2.9999904632932157,6.0900001525878915,-0.053156174862998284
4969,2012-02-07,5.949999809265138,6.059999942779541,5.940000057220459,6.010000228881836,16062100.0,-0.011627935528764288,-2.0,-6.000190739592682,58.39415321633318,70.22556328313239,0.04662098338895415,-0.1460152249062201,-0.4452783083391223,-0.2755392514849664,22.973126360843622,0.11999988555908203,0.3318277264224303,0.09549982547760116,-0.3184909825656481,0.5094906335208504,-0.11149557854402392,0.30249522949922625,0.21742824115753123,57.89470602161509,-7.5380511071174965,0.2069954040216248,2,-0.0449998378753671,-0.23999977111816495,-0.5724997520446786,-0.39499974250793546,0.05000019073486239,1,-0.036974755839332185,21.00057221877849,6.019999980926514,1.0000000000000056,6.03000020980835,2.294118637031694,5.8400001525878915,-0.036974755839332185
4970,2012-02-08,5.949999809265138,5.980000019073486,5.889999866485597,5.960000038146973,11911500.0,0.0,2.599992370634537,0.16666931574345106,53.27868211721743,67.56842026867224,0.02056548028928784,-0.11903981670368502,-0.43253720165064546,-0.288236218381166,23.871921151165004,0.09000015258788974,0.30611710155406513,0.07449984550476163,-0.31187193580436556,0.4608716268138888,-0.11868604514980241,0.26768573615932567,0.20647967786025934,65.99998474121111,2.7513077184684676,0.1931858906545637,2,-0.0449998378753671,-0.23999977111816495,-0.5624997615814218,-0.39499974250793546,0.17000007629394442,2,-0.0033613414399396024,-2.0,5.949999809265138,21.00057221877849,6.019999980926514,1.0000000000000056,6.03000020980835,-0.0033613414399396024
4971,2012-02-09,5.949999809265138,5.960000038146973,5.8499999046325675,5.960000038146973,9073300.0,0.0,20.999523173755662,1.0,48.64864052141022,64.32092748514401,0.02123037049498233,-0.09143675299667198,-0.4246914633996628,-0.3004234020532328,24.577157467871245,0.11000013351440519,0.2806653375908237,0.05399985313415634,-0.2995326840622292,0.4075323903305419,-0.122766415464036,0.23076612173234867,0.19575008582893272,46.8749254941234,-12.076940613084986,0.17676626859819258,2,-0.0449998378753671,-0.23999977111816495,-0.5274997949600229,-0.39499974250793546,0.09000015258788974,3,0.0,2.599992370634537,5.949999809265138,-2.0,5.949999809265138,21.00057221877849,6.019999980926514,0.0
4972,2012-02-10,5.929999828338622,5.96999979019165,5.8400001525878915,5.9099998474121085,7725000.0,-0.0033613414399396024,1.5999952316238066,-1.9999523173757259,48.2142887553367,61.00360963707533,0.04607570392445126,-0.04458177614607006,-0.4007849458359507,-0.28933785342526086,25.65190552891794,0.12999963760375888,0.22762291448000127,0.015499877929686434,-0.30075949168918914,0.331759247548562,-0.1426298068797518,0.17362956273912467,0.20523506656474844,40.908982536905505,-13.964046114797746,0.158129684809438,2,-0.02499985694885165,-0.2049996852874747,-0.5074998140335074,-0.37499976158142,0.10000038146972745,4,-0.013490712651246017,20.999523173755662,5.949999809265138,2.599992370634537,5.949999809265138,-2.0,5.949999809265138,-0.013490712651246017
4973,2012-02-13,5.940000057220459,6.070000171661378,5.920000076293945,6.070000171661378,12810500.0,0.001686379286901074,1.3076917433884574,-6.500011920940368,48.67257944183943,58.4431009519322,0.031555552455514224,-0.022665392424357833,-0.41796515953464564,-0.3070074941603034,26.92408833322022,0.15000009536743253,0.19768622009841064,0.0045001029968263495,-0.2514994749066597,0.2604996809003124,-0.12349968595491667,0.13249989194856937,0.18493013749602571,43.47821579989388,-7.095968010406715,0.1279997889517429,2,-0.03500008583068848,-0.21499991416931152,-0.5075000524520874,-0.38499999046325684,0.09000015258789062,0,0.0033670001235441838,1.5999952316238066,5.929999828338622,20.999523173755662,5.949999809265138,2.599992370634537,5.949999809265138,0.0033670001235441838
4974,2012-02-14,5.920000076293945,5.960000038146973,5.860000133514403,5.949999809265138,10101500.0,-0.0033670001235441838,2.9999809265864665,0.23076697355390616,39.39394523216176,54.51189822843629,0.0506066751837988,0.02956637193933709,-0.405525600683875,-0.29008093772208365,27.737921869008954,0.09999990463256925,0.16777381765697896,-0.03499987125396764,-0.2063721543191681,0.13637241181123283,-0.12068601278656743,0.05068627027863215,0.1948315122393911,34.782572639915024,-10.624377456442083,0.08568614153260018,2,-0.05000019073486328,-0.19499993324279785,-0.4650000333786011,-0.36500000953674316,0.07999992370605469,1,-0.006756750225933805,1.3076917433884574,5.940000057220459,1.5999952316238066,5.929999828338622,20.999523173755662,5.949999809265138,-0.006756750225933805
4975,2012-02-15,5.889999866485597,5.960000038146973,5.869999885559082,5.949999809265138,9231700.0,-0.005067602942858351,1.2499925494567563,2.0000158947133593,45.8823470013425,52.89351854912168,0.055041565164353656,0.07689818436540552,-0.3706951260215545,-0.25840998898066037,28.25853649219252,0.09000015258789062,0.1305917819974276,-0.0735000848770131,-0.20887878758502065,0.061878617830994465,-0.14118943623101643,-0.005810733523009759,0.21493508798825456,21.739004239703945,-23.042766274079675,0.06768935135400361,2,0.07000017166137606,-0.10999989509582608,-0.43499982357025235,-0.33499979972839444,0.0799999237060538,2,0.018675744653291027,2.9999809265864665,5.920000076293945,1.3076917433884574,5.940000057220459,1.5999952316238066,5.929999828338622,0.018675744653291027
4976,2012-02-16,5.96999979019165,5.989999771118164,5.8499999046325675,5.9000000953674325,14889800.0,0.01358233030891176,1.5454600625959258,-1.1666626930198774,52.222218690097414,51.23886581297848,-0.005116729836766254,0.005032127476376047,-0.4480593782084723,-0.3384924227314068,28.002845932486025,0.1399998664855966,0.10925817388222647,0.001499843597412287,-0.12652573279549806,0.12952541999032263,-0.06251294459904244,0.06551263179386702,0.12523646290390555,56.521576879618976,7.780176900567852,0.06401278819645514,2,-0.014999628067015713,-0.1699998378753662,-0.5299997329711914,-0.41499972343444824,0.1100001335144043,3,0.025125644998157837,1.2499925494567563,5.889999866485597,2.9999809265864665,5.920000076293945,1.3076917433884574,5.940000057220459,0.025125644998157837
4977,2012-02-17,6.0900001525878915,6.0900001525878915,5.949999809265138,6.010000228881836,30357400.0,0.020100563921860548,2.500011920940246,1.1428610354223705,55.20834782055846,49.99057808847745,-0.1293093116912578,-0.11204960386950447,-0.5636529413356302,-0.4605927454646652,27.683643878249462,0.1400003433227539,0.07220160926364372,0.11600019931793337,-0.02307959672645854,0.2550799953623253,0.046460301295737416,0.18554009734012933,-0.4700002670288095,100.0,47.53343388968637,0.06953989802219586,2,-0.125,-0.29000020027160733,-0.6925001144409189,-0.5350000858306894,0.08999967575073065,4,-0.008210211737616602,1.5454600625959258,5.96999979019165,1.2499925494567563,5.889999866485597,2.9999809265864665,5.920000076293945,-0.008210211737616602
4978,2012-02-21,5.980000019073486,6.139999866485597,5.96999979019165,6.119999885559082,15186700.0,-0.018062418843727168,-1.124996647245537,-1.7499999999999805,50.961536257227614,49.16473175968795,-0.028585991284140633,-0.0013300576209154258,-0.450433361059587,-0.3559082858824194,27.31888689658516,0.1700000762939462,0.06723407615110233,0.00550005435943568,-0.1335910934749176,0.14459120219378896,-0.06404551955774096,0.07504562827661232,-0.350600128173828,44.82763156596635,-10.556398354178931,0.06954557391717642,2,0.009999990463257724,-0.16499996185302734,-0.5824999809265137,-0.4249999523162842,0.059999942779541016,1,0.008361235882171414,2.500011920940246,6.0900001525878915,1.5454600625959258,5.96999979019165,1.2499925494567563,5.889999866485597,0.008361235882171414
4979,2012-02-22,5.920000076293945,5.989999771118164,5.9000000953674325,5.929999828338622,9878900.0,-0.010033435215412778,-2.6000076294382795,0.07142686843709026,41.237120497089784,47.826780468562646,0.029850019236997483,0.05768975411503341,-0.37914055999576224,-0.3016268795468946,26.89600913358092,0.08999967575073153,0.03171174711019997,-0.05199990272521937,-0.19321279752594211,0.08921299207550337,-0.1226063501255803,0.018606544675141556,-0.2701761863708496,24.137993403203847,-28.456673875496595,0.07060644740036134,2,0.06999993324279874,-0.09500002861022949,-0.5349999666213989,-0.36500000953674316,0.07999992370605469,2,0.018581103394726073,-1.124996647245537,5.980000019073486,2.500011920940246,6.0900001525878915,1.5454600625959258,5.96999979019165,0.018581103394726073
4980,2012-02-23,5.9000000953674325,5.989999771118164,5.9000000953674325,5.949999809265138,10150100.0,-0.0033783751129667916,-2.6000076294381516,5.00009536979683,54.05404360475419,48.42738081115642,0.04694884694097823,0.06279474113757733,-0.348492045843364,-0.28767945721731714,25.923518443177716,0.08999967575073153,-0.004308045927080784,-0.06049988269805784,-0.18386931326238098,0.06286954786626531,-0.12218459798021986,0.0011848325841041785,-0.23056916638183722,17.241447348949983,-35.5903409746449,0.06168471528216177,2,0.08999991416931152,-0.07500004768371671,-0.5149999856948861,-0.3450000286102304,0.0799999237060538,3,0.016949136104435825,-2.6000076294382795,5.920000076293945,-1.124996647245537,5.980000019073486,2.500011920940246,6.0900001525878915,0.016949136104435825
4981,2012-02-24,6.25,6.28000020980835,5.920000076293945,5.929999828338622,21569500.0,0.05932201677545401,-1.1176498637506644,-6.400040054550501,62.22219631998703,49.983814985006454,-0.28610812871205216,-0.2786517504876871,-0.6819449358876568,-0.638724375675217,25.42622194367371,0.3800001144409171,-0.011359968533531273,0.27500002384185773,0.09617338520702834,0.4538266624766871,0.18558670452444304,0.36441334315927243,-0.561746313514405,92.10521032276844,39.96706176480483,0.08941331931741449,2,-0.18499994277954102,-0.2999999523162842,-0.8174998760223389,-0.6949999332427979,-0.2800002098083496,4,-0.04480003356933593,-2.6000076294381516,5.9000000953674325,-2.6000076294382795,5.920000076293945,-1.124996647245537,5.980000019073486,-0.04480003356933593
4982,2012-02-27,6.28000020980835,6.300000190734862,6.0999999046325675,6.21999979019165,17966800.0,0.004800033569335893,2.999990463293287,0.187501210718697,64.13043140238688,51.701354091733954,-0.291940326668259,-0.29627662605374283,-0.6959978780673417,-0.663538248011073,25.19907333055751,0.20000028610229492,-0.007681757693873692,0.28750021457672137,0.06423487438247566,0.5107655547709671,0.17586754447959851,0.3991328846738442,-0.5562417319233894,95.00000596046326,43.27862326170957,0.11163267009712285,2,-0.20500016212463468,-0.32000017166137695,-0.7325000762939453,-0.7250001430511475,-0.3100004196166992,0,-0.031847178251670494,-1.1176498637506644,6.25,-2.6000076294381516,5.9000000953674325,-2.6000076294382795,5.920000076293945,-0.031847178251670494
4983,2012-02-28,6.360000133514403,6.4099998474121085,6.239999771118164,6.329999923706055,19047800.0,0.012738840928875561,1.6153930799731724,0.4999999999999852,72.04300965004788,55.32902791594351,-0.34207026575590316,-0.3658954346288459,-0.7523445518584149,-0.7394306992181479,24.908130985472255,0.17000007629394442,0.006083297906940288,0.34900012016296333,0.0718035170335467,0.62619672329238,0.21040181859825502,0.48759842172767165,-0.5901423186014512,90.19612976334838,37.63402132547687,0.13859830156470826,2,-0.23000025749206543,-0.3450002670288077,-0.7825000286102286,-0.8050000667572013,-0.4700002670288068,1,-0.0283019341819285,2.999990463293287,6.28000020980835,-1.1176498637506644,6.25,-2.6000076294381516,5.9000000953674325,-0.0283019341819285
4984,2012-02-29,6.21999979019165,6.380000114440918,6.21999979019165,6.360000133514403,22183800.0,-0.02201263213580973,-1.2857133125796145,-4.666645474052402,62.616808269328004,57.18841250127524,-0.173259868014922,-0.2165188722061746,-0.5891853382607906,-0.5970533067006745,24.277382565463395,0.16000032424926758,0.02025377607650647,0.1959997892379759,-0.09516130215882779,0.4871608806347796,0.050419243539574055,0.34158033493637774,-0.38612777202878235,62.74506870665809,11.391896636313128,0.145580545698402,2,-0.08999991416931241,-0.2049999237060547,-0.5999996662139893,-0.6649997234344482,-0.31999969482421786,2,-0.02893888013026391,1.6153930799731724,6.360000133514403,2.999990463293287,6.28000020980835,-1.1176498637506644,6.25,-0.02893888013026391
4985,2012-03-01,6.079999923706055,6.25,6.070000171661378,6.25,14016500.0,-0.022508017879094178,1.1176440889048354,1.214283281449044,55.37190115213217,57.538377219279106,-0.0038824659352867386,-0.08148435653043684,-0.4281430554683734,-0.4546679906596811,23.018407168851674,0.17999982833862216,0.031084191142277895,0.05649993419647181,-0.2342179364669832,0.3472178048599268,-0.08885900113525569,0.20185886952819931,-0.18851512261826286,32.653045336530475,-18.47071165010572,0.1453589353317277,3,0.07500004768371582,-0.06500005722045898,-0.4499998092651367,-0.5249998569488525,-0.23999977111816317,3,-0.013157882353605488,-1.2857133125796145,6.21999979019165,1.6153930799731724,6.360000133514403,2.999990463293287,6.28000020980835,-0.013157882353605488
4986,2012-03-02,6.0,6.130000114440918,5.96999979019165,6.110000133514403,10555700.0,-0.013157882353605488,1.133336300318209,0.6470593185158539,52.75591024204165,57.265884154999455,0.09031846464400761,0.011717728445543862,-0.3259845856861876,-0.37240425282692513,23.75114414741659,0.16000032424926758,0.05404999356247053,-0.03149998188018799,-0.3094834131671167,0.24648344940674072,-0.17049169752365234,0.10749173376327636,-0.056663694279776244,6.8182286152109,-43.71403763664805,0.13899171564346438,3,0.1549999713897705,0.014999866485595703,-0.2950000762939453,-0.4049999713897705,-0.26000022888183594,4,-0.0033333301544189453,1.1176440889048354,6.079999923706055,-1.2857133125796145,6.21999979019165,1.6153930799731724,6.360000133514403,-0.0033333301544189453
4987,2012-03-05,5.8400001525878915,6.059999942779541,5.820000171661378,5.96999979019165,12407300.0,-0.02666664123535145,-1.8235333716674103,1.1818134528603708,46.47887796902375,56.767811011865696,0.23593784227320302,0.16522455877568554,-0.147162816606504,-0.2123253705868242,23.433262674669034,0.23999977111816317,0.06820527077660721,-0.18199982643127388,-0.4728860141760549,0.10888636131350715,-0.32744292030366395,-0.03655673255888381,0.569999694824217,3.389829138645743,-46.05046202832166,0.14544309387239032,3,0.27499985694885165,0.1749997138977042,-0.12250006198883145,-0.24000000953674405,-0.10000038146972745,0,0.022260211336835534,1.133336300318209,6.0,1.1176440889048354,6.079999923706055,-1.2857133125796145,6.21999979019165,0.022260211336835534
4988,2012-03-06,5.699999809265138,5.800000190734862,5.699999809265138,5.78000020980835,13438300.0,-0.023972660901509624,-1.4999970197826937,0.6153894119847826,42.85713843379524,56.94781300483298,0.37106469224589755,0.29515483176457913,0.008486425992846769,-0.07194158968774023,22.88490574995288,0.1400003433227539,0.06667274498155429,-0.3060001611709584,-0.6305987898882286,0.01859846754631178,-0.4682994755295935,-0.1437008468123233,0.6982000446319558,0.0,-49.17547547750435,0.16229931435863523,3,0.35500001907348544,0.3150000572204581,0.03500020503997714,-0.09999966621399015,0.12000036239624023,1,0.04736841929145985,-1.8235333716674103,5.8400001525878915,1.133336300318209,6.0,1.1176440889048354,6.079999923706055,0.04736841929145985
4989,2012-03-07,5.730000019073486,5.800000190734862,5.699999809265138,5.699999809265138,6659400.0,0.005263194879337352,-5.666645474052569,-0.3750007450543224,44.805202847645006,55.920164031820846,0.3478598427944153,0.2612206321422912,-0.005838390883587508,-0.10169936209915065,22.16773904724118,0.10000038146972479,0.05222944670248353,-0.264999961853027,-0.6117442908701092,0.0817443671640552,-0.43837212636156764,-0.09162779734448634,0.6402718330383292,5.454581709919964,-45.2419938586244,0.1733721645085409,3,0.3249998092651367,0.2849998474121094,0.004999995231628418,-0.12999987602233887,-0.1100001335144043,2,0.027923184446687177,-1.4999970197826937,5.699999809265138,-1.8235333716674103,5.8400001525878915,1.133336300318209,6.0,0.027923184446687177
4990,2012-03-08,5.929999828338622,5.949999809265138,5.730000019073486,5.78000020980835,11866100.0,0.03490398055835864,1.315792379623436,4.999952316617777,48.79518245332022,54.428273602191204,0.1704920775574239,0.06286897448489182,-0.18751559931421635,-0.2998122657492379,21.94239928610658,0.21999979019165128,0.055142747032781436,-0.06400015354156618,-0.4114056486125497,0.2834053415294173,-0.23770290107705794,0.10970259399392557,0.41346114205932594,53.48833856744882,3.382824221231317,0.17370274753549192,3,0.1250000000000009,0.08500003814697354,-0.10749983787536532,-0.3299996852874747,-0.4199995994567862,3,-0.005058977038721824,-5.666645474052569,5.730000019073486,-1.4999970197826937,5.699999809265138,-1.8235333716674103,5.8400001525878915,-0.005058977038721824
4991,2012-03-09,5.949999809265138,6.039999961853027,5.9000000953674325,5.960000038146973,13893000.0,0.0033726781628118374,-1.5454600625959345,-0.06666836209197978,45.51281071587298,52.35964908146743,0.11562058061929203,0.04518568723893157,-0.18858280554297124,-0.31890758906033057,22.067000407390097,0.13999986648559481,0.07568237960820134,-0.04400017261505074,-0.39140566768603424,0.30340532245593277,-0.2177029201505425,0.12970257492044102,0.3677227146874982,69.44441868936075,24.590637038209593,0.17370274753549192,3,0.10500001907348544,0.0650000572204581,-0.12249982357025235,-0.34999966621399015,-0.3699998855590829,4,-0.018487337849315333,1.315792379623436,5.929999828338622,-5.666645474052569,5.730000019073486,-1.4999970197826937,5.699999809265138,-0.018487337849315333
4992,2012-03-12,5.8499999046325675,6.0,5.8499999046325675,5.96999979019165,6231100.0,-0.01680670719969668,-1.5000039736467523,11.999713904254445,45.806448437297114,49.44447561338401,0.16562800152418333,0.14639041073051384,-0.06848750761933964,-0.21633993842728838,22.061030896102945,0.15000009536743253,0.08228737046438184,-0.14000008106231743,-0.49231580332545377,0.21231564120081892,-0.31615794219388516,0.0361577800692503,0.44301371073256846,44.11765530859724,-0.708888890364058,0.17615786113156806,3,0.19000005722045987,0.20499992370605558,-0.06499993801116855,-0.24999976158142,-0.3099999427795401,0,-0.01880344193292982,-1.5454600625959345,5.949999809265138,1.315792379623436,5.929999828338622,-5.666645474052569,5.730000019073486,-0.01880344193292982
4993,2012-03-13,5.960000038146973,6.010000228881836,5.9000000953674325,5.9099998474121085,11527300.0,0.018803441932930154,-2.1428746594005994,-0.41666865349005827,51.249998509884236,48.18149675122359,-0.007911044980743576,0.04001715074816481,-0.16185777565974746,-0.3248629931441318,21.671304123301507,0.16000032424926847,0.05452535047593621,-0.030999946594238104,-0.38283132150769816,0.32083142831922196,-0.2069156340509677,0.14491574086249148,0.30929302497416344,76.47062123439055,27.828034340701535,0.17591568745672992,3,0.014999866485595703,0.09499979019165039,-0.17500007152557373,-0.3599998950958252,-0.11000013351440519,1,-0.03691279624508337,-1.5000039736467523,5.8499999046325675,-1.5454600625959345,5.949999809265138,1.315792379623436,5.929999828338622,-0.03691279624508337
4994,2012-03-14,5.880000114440918,5.989999771118164,5.829999923706055,5.949999809265138,10681600.0,-0.013422805905036084,1.1333367241839707,-1.3999885559518517,49.39759105361743,47.51768451805529,0.020995956626666867,0.12318235082388274,-0.06613710737105549,-0.2435168480285519,21.486814429976462,0.15999984741210938,0.016947443236454696,-0.10899987220764196,-0.4629788299925588,0.24497908557727488,-0.28598935110009993,0.06798960668481602,0.3665212185259783,48.387136469281685,-4.052850413424963,0.17698947889245822,3,0.034999847412109375,0.17499971389770508,-0.09500014781951904,-0.2799999713897705,0.059999942779541016,2,-0.010204071702683115,-2.1428746594005994,5.960000038146973,-1.5000039736467523,5.8499999046325675,-1.5454600625959345,5.949999809265138,-0.010204071702683115
4995,2012-03-15,6.0,6.0,5.829999923706055,5.880000114440918,8350300.0,0.020408143405366452,1.833337306980108,-1.7142915531334932,41.25874312420972,46.240221504962854,-0.12465401140188792,0.012486106966233201,-0.169342469302193,-0.35746726441144006,21.309835741605088,0.1700000762939453,-0.03723744719865962,0.005500006675720037,-0.345407152185917,0.3564071655373571,-0.16995357275509804,0.1809535861065381,0.22466047201882589,80.95240257764496,32.14471825689208,0.17545357943081838,3,-0.12000012397766113,0.05499982833862305,-0.19249999523162842,-0.39999985694885254,-0.1399998664855966,3,-0.0633333524068197,1.1333367241839707,5.880000114440918,-2.1428746594005994,5.960000038146973,-1.5000039736467523,5.8499999046325675,-0.0633333524068197
4996,2012-03-16,6.119999885559082,6.119999885559082,5.949999809265138,6.019999980926514,15498500.0,0.019999980926513672,2.4000047683761117,0.8333333333333334,44.736831373124765,46.04666077208519,-0.25238254568656604,-0.1008717039936542,-0.26919525317926496,-0.47065847190800536,21.19471537632323,0.17000007629394442,-0.07328780463068707,0.11799988746643031,-0.23708947822636617,0.4730892531592268,-0.05954479537996793,0.29554457031282855,0.08367415994959604,100.0,54.67926290265102,0.17754468284639835,3,-0.21000003814697266,-0.06500005722045898,-0.31249988079071045,-0.5199997425079346,-0.06999969482421964,4,-0.09967314837972752,1.833337306980108,6.0,1.1333367241839707,5.880000114440918,-2.1428746594005994,5.960000038146973,-0.09967314837972752
4997,2012-03-19,6.039999961853027,6.1599998474121085,6.019999980926514,6.119999885559082,9238500.0,-0.01307188320294328,-1.3333333333333186,-0.8,39.47367843168259,45.67072077185045,-0.15760278483406687,-0.02615048135434961,-0.17052958869832757,-0.38616200638173126,20.71418535591708,0.13999986648559481,-0.09449271573455054,0.04049997329711896,-0.3126796121039881,0.393679558698226,-0.13608981940343412,0.21708976599767205,0.14352711420590936,63.63638990838961,23.0009997640287,0.17658979270055342,3,-0.1100001335144043,0.014999866485595703,-0.23249995708465576,-0.4399998188018799,0.11000013351440519,0,-0.07615894719407379,2.4000047683761117,6.119999885559082,1.833337306980108,6.0,1.1333367241839707,5.880000114440918,-0.07615894719407379
4998,2012-03-20,6.03000020980835,6.070000171661378,6.0,6.03000020980835,5336900.0,-0.0016555880973233572,-1.333322737026176,-0.0,43.16547971897471,45.4885293131093,-0.10713624256456278,-0.012872770665426359,-0.14030593111727008,-0.37024116498507986,19.960837350093993,0.07000017166137784,-0.10757789029536191,0.028000211715697887,-0.3253060238922467,0.3813064473236425,-0.14865290608827486,0.20465332951967063,0.13418577557883538,60.60616131549303,21.826995004652467,0.17665311780397247,3,-0.08500027656555176,0.024999618530273438,-0.21500015258789062,-0.43000006675720215,0.14999961853027255,1,-0.08126040313535843,-1.3333333333333186,6.039999961853027,2.4000047683761117,6.119999885559082,1.833337306980108,6.0,-0.08126040313535843
4999,2012-03-21,6.03000020980835,6.059999942779541,5.949999809265138,6.019999980926514,7125300.0,0.0,2.1428746594005195,100.0,48.00001068115642,45.40017689397999,-0.06716958695856423,-0.00443677386376784,-0.12127693929078198,-0.3648986489043473,19.538672008876272,0.11000013351440341,-0.09808959196207478,0.02250020503997785,-0.32885062571106793,0.37385103579102363,-0.1531752103355455,0.19817562041550119,0.12999963760375888,60.60616131549303,20.182442114317553,0.17567541537552292,3,-0.03500032424926758,0.024999618530273438,-0.21500015258789062,-0.43000006675720215,0.23999977111816406,2,-0.029850795839607924,-1.333322737026176,6.03000020980835,-1.3333333333333186,6.039999961853027,2.4000047683761117,6.119999885559082,-0.029850795839607924
5000,2012-03-22,6.0,6.019999980926514,5.9099998474121085,5.980000019073486,7838600.0,-0.004975158999091178,2.6666746139602453,1.9999523173755485,50.0,45.89875348110522,-0.029274117147826573,0.03524640445313132,-0.07800684176154427,-0.3325502185224236,19.00428731605521,0.12000036239624112,-0.06943788953417496,-0.012500000000000178,-0.3602371058667817,0.33523710586678135,-0.18636855293339138,0.16136855293339103,0.14159984588622976,36.000061035156605,-8.316190964148689,0.17386855293339082,3,-0.005000114440917969,0.05499982833862305,-0.20249998569488525,-0.39999985694885254,0.26000022888183594,3,-0.009999990463256836,2.1428746594005195,6.03000020980835,-1.333322737026176,6.03000020980835,-1.3333333333333186,6.039999961853027,-0.009999990463256836
5001,2012-03-23,5.96999979019165,6.0,5.929999828338622,6.0,5700300.0,-0.005000034968058231,3.666645474052352,-1.5000119209403238,56.07474844615724,47.039675704311904,0.004315230628694877,0.045528414523932526,-0.03513412417015438,-0.30306681479895303,17.31538360902112,0.07000017166137784,-0.0447509131499233,-0.02850019931793213,-0.3580470052716773,0.30104660663581306,-0.19327360229480472,0.13627320365894047,0.1539360542297361,23.99997711181676,-24.44009466256432,0.16477340297687265,3,0.02500009536743164,0.08500003814697266,-0.09999978542327881,-0.36999964714050293,0.29000043869018555,4,-0.018425403776055393,2.6666746139602453,6.0,2.1428746594005195,6.03000020980835,-1.333322737026176,6.03000020980835,-0.018425403776055393
5002,2012-03-26,6.079999923706055,6.0900001525878915,6.0,6.0,4992100.0,0.018425483648278895,-1.250005960470184,-2.666645474052293,68.26923694130952,48.930702196692486,-0.077811057783018,-0.08455886771174193,-0.1313628933213975,-0.41422672638515223,15.641952451454172,0.12000036239624112,-0.03813117974557034,0.09149994850158727,-0.2132881821440611,0.39628807914723563,-0.060894116821237354,0.2438940138244119,0.026978479309081926,94.44432670707369,38.22963754646034,0.15239406532282426,3,-0.08500003814697266,-0.02500009536743164,-0.2024998664855957,-0.4799997806549072,0.1700000762939453,0,-0.0049341666690195796,3.666645474052352,5.96999979019165,2.6666746139602453,6.0,2.1428746594005195,6.03000020980835,-0.0049341666690195796
5003,2012-03-27,6.179999828338622,6.199999809265138,6.070000171661378,6.0999999046325675,11802000.0,0.016447352942006832,1.1666626930198278,1.0,70.27026794819906,51.249888518312666,-0.1601652505469966,-0.20947527691497125,-0.21485597464721096,-0.5098668736282397,13.714960855869965,0.12999963760375977,-0.02336272478105439,0.2004998683929431,-0.0663708444012796,0.4673705811871658,0.06706451199583174,0.33393522479005444,-0.48000001907348455,93.10345394574522,29.209352882134397,0.13343535639711118,3,-0.16499996185302646,-0.12499999999999911,-0.29749977588653476,-0.5799996852874747,0.03999996185302823,1,-0.004854325858331676,-1.250005960470184,6.079999923706055,3.666645474052352,5.96999979019165,2.6666746139602453,6.0,-0.004854325858331676
5004,2012-03-28,6.039999961853027,6.28000020980835,6.03000020980835,6.199999809265138,12661100.0,-0.02265370070782524,-1.777787785507277,-2.000000000000011,55.238103023193844,52.80315072931091,0.005495264661979249,-0.0881726275358945,-0.05995814718641235,-0.3680334695202152,11.960414298152928,0.25,-0.003470962315784476,0.06949999332428014,-0.1743701090153884,0.3133700956639487,-0.052435057845554134,0.19143504449411441,-0.33000015258788995,35.13513165203309,-28.83285172310844,0.12193505116983433,3,0.05500006675720215,0.014999866485595703,-0.13749992847442627,-0.4399998188018799,0.15000009536743164,2,0.02317878598837675,1.1666626930198278,6.179999828338622,-1.250005960470184,6.079999923706055,3.666645474052352,5.96999979019165,0.02317878598837675
5005,2012-03-29,6.0,6.050000190734862,5.960000038146973,5.989999771118164,9802800.0,-0.006622510282393357,-1.5714441416893479,-0.06250149011754012,52.33645817735847,53.6475537075591,0.0508417831672503,-0.057417167327479035,-0.011343055208620889,-0.329288037464579,10.983701904612344,0.09000015258788974,-0.0021186932059151786,0.03350002765655535,-0.20538113181085027,0.272381187123961,-0.08594055207714746,0.15294060739025817,-0.2672001747131345,20.000027247808116,-41.48756903167359,0.11944057973370287,3,0.09500002861022949,0.05499982833862305,-0.09249997138977051,-0.39999985694885254,0.309999942779541,3,0.044999996821085686,-1.777787785507277,6.039999961853027,1.1666626930198278,6.179999828338622,-1.250005960470184,6.079999923706055,0.044999996821085686
5006,2012-03-30,5.980000019073486,6.070000171661378,5.96999979019165,6.019999980926514,13253800.0,-0.0033333301544189453,-2.333322737026176,-3.999904634751097,56.56566386344156,55.546663199976756,0.05464036459388133,-0.04109955538140042,0.012381588398078236,-0.3090749081336508,10.617244181877423,0.10000038146972745,0.00936323460635169,0.014500045776367543,-0.2239577135205062,0.2529578050732413,-0.10472883387206977,0.13372892542480486,-0.2253121784057619,6.24999068677925,-55.06221452864092,0.11922887964843706,3,0.11500000953674316,0.07499980926513672,-0.07249999046325684,-0.37999987602233887,0.23999977111816406,4,0.04682277741058116,-1.5714441416893479,6.0,-1.777787785507277,6.039999961853027,1.1666626930198278,6.179999828338622,0.04682277741058116
5007,2012-04-02,5.96999979019165,6.039999961853027,5.949999809265138,5.989999771118164,16839800.0,-0.0016722790718962655,-2.0000079472936085,0.5,50.56178390701139,56.36847477642528,0.0599737252331094,-0.02198805727493447,0.02252089527750023,-0.29923686043569386,11.031425991524364,0.09000015258788974,0.026947613637183565,-0.002000164985656916,-0.23302535712638495,0.22902502715507111,-0.11751276105602049,0.11351243108470666,-0.19429945475830124,6.060592924611884,-51.130994872990655,0.11551259607036399,4,0.1250002384185791,0.08500003814697266,0.03750026226043701,-0.3249995708465576,0.20000028610229492,0,0.04857628959495752,-2.333322737026176,5.980000019073486,-1.5714441416893479,6.0,-1.777787785507277,6.039999961853027,0.04857628959495752
5008,2012-04-03,5.96999979019165,6.03000020980835,5.9000000953674325,6.019999980926514,10481600.0,0.0,2.7142545741883373,2.5000119209403238,55.555535932625865,57.20797758214411,0.056510273329444694,-0.0007622800239337479,0.022985227351779436,-0.3001990485965962,11.949179009266544,0.13000011444091708,0.03007686615527394,-0.015500164031982067,-0.20793331522239544,0.1769329871584313,-0.11171673962718831,0.08071641156322418,-0.17412745978330157,18.420966774498567,-38.2367445824851,0.09621657559520648,4,0.12000036239624023,0.08500003814697266,0.04750025272369385,-0.3149995803833008,0.3100004196166992,1,0.04690120932137609,-2.0000079472936085,5.96999979019165,-2.333322737026176,5.980000019073486,-1.5714441416893479,6.0,0.04690120932137609
5009,2012-04-04,5.889999866485597,5.96999979019165,5.8499999046325675,5.920000076293945,15172600.0,-0.01340032269975766,-1.18181345286035,0.6000019073413391,42.857134010442145,56.41432580552656,0.12802600708328882,0.09680212627104812,0.10252945055062757,-0.22035890634971977,12.7899940851321,0.11999988555908292,0.04699009668928511,-0.10350008010864187,-0.2614174544427428,0.054417294225459045,-0.18245876727569232,-0.02454139294159141,-0.07476242090124785,18.18177877383707,-33.94036366163347,0.07895868716705062,4,0.1750001907348624,0.15000009536743075,0.1825000047683707,-0.17999982833862394,0.4200000762939444,2,0.056027153002798924,2.7142545741883373,5.96999979019165,-2.0000079472936085,5.96999979019165,-2.333322737026176,5.980000019073486,0.056027153002798924
5010,2012-04-05,5.9000000953674325,5.9099998474121085,5.820000171661378,5.829999923706055,7149500.0,0.0016978317671512144,1.0,-2.3333227370262453,33.333357416006265,53.88750457995423,0.11437701656878563,0.0890023529762054,0.08702225130864605,-0.23205910133006302,12.892878382927414,0.08999967575073065,0.056994593743596944,-0.09199986457824583,-0.25299673886354945,0.0689970097070578,-0.17249830172089808,-0.01150142743559357,0.3800001144409171,31.999969482421875,-13.484896250230548,0.08049843714265191,4,0.15000009536743075,0.08999991416931064,0.17249977588653476,-0.19000005722045987,0.3299999237060538,3,0.049152535112792384,-1.18181345286035,5.889999866485597,2.7142545741883373,5.96999979019165,-2.0000079472936085,5.96999979019165,0.049152535112792384
5011,2012-04-09,5.8400001525878915,5.9000000953674325,5.78000020980835,5.800000190734862,11511500.0,-0.010169481662661628,-2.000000000000022,0.5714266251592472,34.375023283051874,50.12148084014783,0.17209486546289998,0.14792294722802257,0.14618492639795466,-0.17476396512063186,12.514050256693723,0.11999988555908292,0.05662832959735198,-0.14649982452392507,-0.32052638137324596,0.02752673232539582,-0.23351310294858596,-0.05948654609926418,0.4308000564575183,23.07692307692342,-19.28109520769147,0.08701327842466067,4,0.1900000572204581,0.14999985694885165,0.2449997663497916,-0.13000011444091886,0.2999997138977051,0,0.08047941402593595,1.0,5.9000000953674325,-1.18181345286035,5.889999866485597,2.7142545741883373,5.96999979019165,0.08047941402593595
5012,2012-04-10,5.739999771118164,5.920000076293945,5.739999771118164,5.829999923706055,9566500.0,-0.017123352543991666,-3.0,-2.250005960470062,30.13698272218781,45.66222692614658,0.24450680343077202,0.25218975612405536,0.24513590875855673,-0.07711931928164883,12.3023852257522,0.18000030517578125,0.05232712508476389,-0.24100019931793248,-0.43855364691409093,-0.043446751721774035,-0.3397769231160117,-0.14222347551985326,0.511168437957763,0.0,-38.395337019054,0.09877672379807916,4,0.2700002193450928,0.2500002384185791,0.34500014781951904,-0.009999752044677734,0.35000038146972745,1,0.08362370003718333,-2.000000000000022,5.8400001525878915,1.0,5.9000000953674325,-1.18181345286035,5.889999866485597,0.08362370003718333
5013,2012-04-11,5.739999771118164,5.820000171661378,5.699999809265138,5.809999942779541,8042600.0,0.0,1.666656070359427,0.7777783664646294,30.13698272218781,42.87321355936813,0.19615715056610483,0.2475550892658891,0.24213059989180774,-0.07917962813589074,12.130381132772328,0.12000036239624023,0.04137972078976837,-0.23000018596649152,-0.45506161625275077,-0.004938755680232276,-0.3425309011096216,-0.11746947082336145,0.4804983316802973,14.814801732861396,-19.912986169383835,0.11253071514312979,4,0.14500021934509366,0.2500002384185791,0.32500016689300537,-0.009999752044677734,0.3600001335144034,2,0.07491294813972038,-3.0,5.739999771118164,-2.000000000000022,5.8400001525878915,1.0,5.9000000953674325,0.07491294813972038
5014,2012-04-12,5.820000171661378,5.860000133514403,5.730000019073486,5.739999771118164,8493000.0,0.013937352566763206,-1.6000047683761118,-1.1428600622611689,38.46156667671288,41.33155894818529,0.09126549252989946,0.17162865910421932,0.1609596681917198,-0.1569639361168349,12.2483398832012,0.13000011444091708,0.006950231516395178,-0.14699978828430105,-0.3786165495432101,0.08461697297460802,-0.2628081689137556,-0.031191407654846515,0.35885806765441775,54.545553065409194,19.15339970417346,0.11580838062945456,4,0.06499981880187988,0.16999983787536532,0.21499967575073153,-0.06500029563903897,0.13999986648559481,3,0.07903780491052115,1.666656070359427,5.739999771118164,-3.0,5.739999771118164,-2.000000000000022,5.8400001525878915,0.07903780491052115
5015,2012-04-13,5.619999885559082,5.829999923706055,5.619999885559082,5.800000190734862,9873700.0,-0.03436430931327683,-1.3333298012122239,-2.24999254945667,31.578976427711325,38.555260344215256,0.25892262169318414,0.3601665386762223,0.35325033508979775,0.04602800486966352,12.579725597162039,0.21000003814697266,-0.04768304897686804,-0.3280000686645508,-0.6059323148906239,-0.05006782243847763,-0.4669661917775869,-0.18903394555151465,0.5205496793526612,0.0,-35.31164607745015,0.1389661231130365,4,0.21000003814697266,0.3300001621246338,0.41499996185302734,0.13499999046325684,0.36999988555908203,4,0.1227758133934227,-1.6000047683761118,5.820000171661378,1.666656070359427,5.739999771118164,-3.0,5.739999771118164,0.1227758133934227
5016,2012-04-16,5.510000228881836,5.6500000953674325,5.5,5.639999866485597,16716600.0,-0.019572893045762596,-1.0000000000000118,0.7222189844445471,20.000040154675816,35.1595110384002,0.32993814567410595,0.44493546012507323,0.46216269156954937,0.15904873100482675,12.593521068201706,0.15000009536743253,-0.07731171391513669,-0.40749974250793475,-0.7353555799060425,-0.079643905109827,-0.5714276612069886,-0.24357182380888087,0.578494368094641,2.381006444112425,-24.399408861910437,0.16392791869905396,4,0.25499987602233887,0.37999987602233887,0.5249996185302734,0.2649996280670166,0.42999982833862305,0,0.13067146284633857,-1.3333298012122239,5.619999885559082,-1.6000047683761118,5.820000171661378,1.666656070359427,5.739999771118164,0.13067146284633857
5017,2012-04-17,5.579999923706055,5.699999809265138,5.489999771118164,5.550000190734863,40709000.0,0.012704118315149948,-1.799989827512775,-0.23076782000447338,17.39132913613234,30.919043616567585,0.22216187317497393,0.35701087250533714,0.3857414744893326,0.09442387696226184,12.290924922223313,0.21000003814697354,-0.10140468488994969,-0.31450004577636737,-0.6695819253832012,0.04058183383046643,-0.49204098557978426,-0.13695910597295047,0.4378753216332454,24.324341739835383,5.688244420580325,0.17754093980341695,4,0.14999985694885254,0.30500006675720215,0.4549999237060547,0.19499993324279785,0.3299999237060538,1,0.10035841405668133,-1.0000000000000118,5.510000228881836,-1.3333298012122239,5.619999885559082,-1.6000047683761118,5.820000171661378,0.10035841405668133
5018,2012-04-18,5.539999961853027,5.679999828338622,5.539999961853027,5.559999942779541,11500700.0,-0.007168452042999429,-12.999999999999911,-0.6666719649044728,19.512219233269775,28.32516419688176,0.21763893092138087,0.3777884393331483,0.4190450997463664,0.13946098068722979,12.101124814169717,0.13999986648559481,-0.13271893153766534,-0.3299999952316286,-0.7122922088864883,0.05229221842323106,-0.5211461020590589,-0.13885388840419832,0.40397271709531335,13.513551827637746,-2.9101340554140354,0.19114610682743,4,0.16499996185302734,0.3450000286102295,0.5074999332427979,0.2349998950958252,0.36999988555908114,2,0.09927801345162823,-1.799989827512775,5.579999923706055,-1.0000000000000118,5.510000228881836,-1.3333298012122239,5.619999885559082,0.09927801345162823
5019,2012-04-19,5.8499999046325675,5.980000019073486,5.800000190734862,5.880000114440918,47347100.0,0.05595666875706096,-1.7692358479838661,1.5000119209403682,43.119265653701774,29.412487334403483,-0.11022280842956178,0.05650915195883677,0.10806964284676202,-0.16380772275884947,12.16016390384835,0.440000057220459,-0.15080309642962586,-0.011000037193299228,-0.38583467152062045,0.363834597134022,-0.19841735435695984,0.17641727997036138,-0.3600001335144034,73.4693778251369,55.12288890165566,0.18741731716366042,4,-0.11500000953674228,0.035000085830689365,0.16499996185302823,-0.07500004768371493,0.01999998092651456,3,0.04273504343171486,-12.999999999999911,5.539999961853027,-1.799989827512775,5.579999923706055,-1.0000000000000118,5.510000228881836,0.04273504343171486
5020,2012-04-20,5.940000057220459,5.949999809265138,5.8499999046325675,5.889999866485597,17610400.0,0.015384641718817926,1.8571525885558366,-1.6666613685129943,48.275864903905045,30.957025292276057,-0.21674536046718806,-0.04028178911780422,0.018119672787185515,-0.24568659216376965,12.478555094901768,0.09999990463257014,-0.17351499790392122,0.08200011253356898,-0.2890920925177891,0.4530923175849271,-0.10354598999211007,0.267546215059248,-0.44020028114318865,91.8367466098355,68.9875331881533,0.18554610252567927,4,-0.2050001621246338,-0.05500006675720215,0.04499983787536621,-0.16500020027160645,-0.039999961853026456,4,0.0033670001235441838,-1.7692358479838661,5.8499999046325675,-12.999999999999911,5.539999961853027,-1.799989827512775,5.579999923706055,0.0033670001235441838
5021,2012-04-23,5.860000133514403,5.980000019073486,5.809999942779541,5.949999809265138,15963500.0,-0.013468000494176846,1.2666662428116844,-1.7999866486105693,45.52847104359063,32.66719066132082,-0.14931182490911343,0.03273293419543233,0.09724120757359245,-0.16050287341667957,12.719169960740931,0.1700000762939453,-0.18122073689201734,0.007500171661376065,-0.3598444410234629,0.37484478434621504,-0.17617213468104342,0.19117247800379555,-0.35059635257720867,75.51023982950629,48.44973183625601,0.1836723063424197,4,-0.1250002384185782,0.024999856948853427,0.10749971866607755,-0.04000020027160556,-0.09000015258788974,0,0.022184237993488898,1.8571525885558366,5.940000057220459,-1.7692358479838661,5.8499999046325675,-12.999999999999911,5.539999961853027,0.022184237993488898
5022,2012-04-24,6.050000190734862,6.059999942779541,5.8400001525878915,5.8499999046325675,23033500.0,0.03242321721697827,-1.0000000000000242,-2.222233407331619,52.816914414815216,35.18718307161275,-0.3248783455836657,-0.16825646057938304,-0.09080277397107572,-0.346077731254387,12.63373921193634,0.2199997901916495,-0.1789171269549268,0.19900021553039426,-0.16465951981862403,0.5626599508794126,0.01717034785588467,0.38083008320490386,-0.5311844850349416,98.07697069010243,67.03514627060287,0.18182986767450926,4,-0.27500033378600985,-0.16500020027160556,-0.06750035285949618,-0.23000025749206454,-0.31000041961669833,1,-0.018181839677106182,1.2666662428116844,5.860000133514403,1.8571525885558366,5.940000057220459,-1.7692358479838661,5.8499999046325675,-0.018181839677106182
5023,2012-04-25,6.1500000953674325,6.1500000953674325,6.070000171661378,6.0900001525878915,19105400.0,0.016528909335525865,1.6666666666666667,0.29999928474528587,59.027782376899864,37.47231814941131,-0.40298135238905974,-0.2852436993284142,-0.18796665184573857,-0.44661451696913,12.156458010447837,0.09999990463257014,-0.17076258693139668,0.3005001068115245,-0.05765160584911744,0.6586518194721664,0.12142425048120398,0.47957596314184503,-0.6095370201843266,100.0,64.5500728764674,0.17907585633032094,4,-0.3300001621246347,-0.2650001049041757,-0.15750026702880948,-0.3300001621246347,-0.5399999618530291,2,-0.03902442995669342,-1.0000000000000242,6.050000190734862,1.2666662428116844,5.860000133514403,1.8571525885558366,5.940000057220459,-0.03902442995669342
5024,2012-04-26,6.179999828338622,6.230000019073486,6.119999885559082,6.139999866485597,14484200.0,0.004878005285526399,-1.7500059604701619,0.6666666666666371,59.58903170052528,40.584546513057305,-0.4207960710666532,-0.32065749496871643,-0.21407852800560345,-0.4769821345615606,11.420916957312746,0.1100001335144043,-0.14748200878155338,0.323499846458434,-0.05521126138742005,0.702210954304288,0.13414429253550697,0.512855400381361,-0.6029645319444565,88.09519484470985,50.05217666383483,0.18935555392292697,4,-0.31999993324279696,-0.2949998378753653,-0.1799999475479117,-0.3449997901916495,-0.5899996757507306,3,-0.04368931851557967,1.6666666666666667,6.1500000953674325,-1.0000000000000242,6.050000190734862,1.2666662428116844,5.860000133514403,-0.04368931851557967
5025,2012-04-27,6.269999980926514,6.300000190734862,6.1500000953674325,6.21999979019165,16330600.0,0.014563131891232706,1.7272593286170184,1.2500059604702174,64.42952203963372,45.52115561138596,-0.45695062723537827,-0.41043605792207494,-0.2980977105638054,-0.5604436990996025,11.26325185208247,0.15000009536742986,-0.11972021929035925,0.40000000000000036,-0.01751142051915,0.8175114205191507,0.19124428974042473,0.608755710259576,-0.6407275067180027,93.87751130054853,51.713119862619806,0.20875571025957523,4,-0.375,-0.375,-0.24500012397766113,-0.434999942779541,-0.6999998092651367,4,-0.06379586867372267,-1.7500059604701619,6.179999828338622,1.6666666666666667,6.1500000953674325,-1.0000000000000242,6.050000190734862,-0.06379586867372267
5026,2012-04-30,6.260000228881836,6.28000020980835,6.210000038146973,6.269999980926514,13619800.0,-0.0015948567902865918,3.666645474052293,-0.19999427797592936,68.57144998044961,51.207835705198995,-0.36808319170212656,-0.3988321735787377,-0.2846889030646178,-0.5454938393875848,10.99947911605567,0.07000017166137695,-0.10288519761089532,0.37600023746490496,-0.07451529504186993,0.8265157699716799,0.15074247121151707,0.6012580037182929,-0.5636549830206903,91.3043568400213,41.996854052555946,0.22525776625338756,4,-0.3400001525878906,-0.36500024795532227,-0.2350003719329834,-0.4250001907348633,-0.6000003814697275,0,-0.05750800644598486,1.7272593286170184,6.269999980926514,-1.7500059604701619,6.179999828338622,1.6666666666666667,6.1500000953674325,-0.05750800644598486
5027,2012-05-01,6.260000228881836,6.3499999046325675,6.199999809265138,6.25,15985400.0,0.0,-1.7272593286170184,-1.0000476848981927,68.57144998044961,56.65886134377453,-0.29221033854956424,-0.39631118331854687,-0.28507812248635567,-0.5403338097214423,10.982293152701542,0.15000009536742986,-0.05753939115122897,0.3615002155303957,-0.11838033196454134,0.8413807630253327,0.12155994178292762,0.6014404892778638,-0.5032894885333183,67.85722800671671,13.60059544037557,0.23994027374746835,5,-0.185000181198121,-0.3400003910064697,-0.2350003719329834,-0.37000036239624023,-0.6000003814697275,1,-0.07827479713093344,3.666645474052293,6.260000228881836,1.7272593286170184,6.269999980926514,-1.7500059604701619,6.179999828338622,-0.07827479713093344
5028,2012-05-02,6.25,6.289999961853027,6.199999809265138,6.21999979019165,12852600.0,-0.0015974805936423975,-1.571426625159269,2.9999523173755485,66.16541380340169,59.21954447151897,-0.19098986130084583,-0.3839434705941489,-0.2720451657957774,-0.5251793163762493,11.336495830558805,0.09000015258788974,0.01482010837581793,0.3374999761581421,-0.1668756944027452,0.8418756467190294,0.0853121408776989,0.5896878114385853,-0.4220945599373964,56.52178420010595,2.2066173581350057,0.25218783528044353,5,-0.1700000762939453,-0.3300001621246338,-0.22500014305114746,-0.3400001525878915,-0.5399999618530273,2,-0.08160003662109372,-1.7272593286170184,6.260000228881836,3.666645474052293,6.260000228881836,1.7272593286170184,6.269999980926514,-0.08160003662109372
5029,2012-05-03,6.21999979019165,6.28000020980835,6.210000038146973,6.28000020980835,9374900.0,-0.004800033569335893,1.3333227370261465,-2.0,75.8620788878178,62.28467935862038,-0.11508851129886466,-0.3456758620182292,-0.2373640315387675,-0.4858358348997118,12.072384198327265,0.07000017166137695,0.08944160511529198,0.29099977016448975,-0.23154063023725957,0.8135401705662391,0.029729569963614644,0.5522699703653648,-0.3294430143806508,34.99988079059663,-25.10408141816614,0.26127020020087477,5,-0.1399998664855957,-0.2999999523162842,-0.18499994277954102,-0.3099999427795419,-0.5399999618530282,3,-0.09807068766130167,-1.571426625159269,6.25,-1.7272593286170184,6.260000228881836,3.666645474052293,6.260000228881836,-0.09807068766130167
5030,2012-05-04,6.190000057220459,6.269999980926514,6.1500000953674325,6.170000076293945,9649100.0,-0.004823108357414729,-3.000000000000089,-0.3333306842565366,81.48148965770575,66.27945920463318,-0.05129068761234201,-0.30866132239595423,-0.20229070530801607,-0.44689176517461515,12.873368533395466,0.11999988555908114,0.1667703349926004,0.24650003910064733,-0.2885956744503293,0.781595752651624,-0.021047817674840985,0.5140478958761356,-0.24431010595087166,19.999999999999734,-45.44725444516641,0.2675478567754883,5,-0.09500002861022949,-0.2700002193450928,-0.11500012874603271,-0.2650001049041748,-0.32000017166137695,4,-0.09693051681521148,1.3333227370261465,6.21999979019165,-1.571426625159269,6.25,-1.7272593286170184,6.260000228881836,-0.09693051681521148
5031,2012-05-07,6.309999942779541,6.369999885559082,6.139999866485597,6.1599998474121085,22660300.0,0.01938608795634922,-1.421052103227698,7.500011920940368,82.30089615875892,69.55545717618247,-0.11258475476113272,-0.4128095757651362,-0.3270012512610352,-0.556360355344454,14.179841069781645,0.23000001907348544,0.20751539308838485,0.3429999351501465,-0.21379923304898796,0.8997991033492809,0.06460035105057926,0.6213995192497137,-0.3157927971063961,73.91307052006334,3.129209887331001,0.2783995840995672,5,-0.08999991416931152,-0.38000011444091797,-0.23500001430511475,-0.375,-0.5999999046325684,0,-0.11727413277791499,-3.000000000000089,6.190000057220459,1.3333227370261465,6.21999979019165,-1.571426625159269,6.25,-0.11727413277791499
5032,2012-05-08,6.21999979019165,6.28000020980835,6.139999866485597,6.260000228881836,14175100.0,-0.014263098796201579,2.4999910593480252,-0.2666694217240497,78.8135562399202,71.75387649429584,0.004543604639308363,-0.3004072603485657,-0.24382183671290392,-0.45688402341304624,15.813672976650095,0.17000007629394442,0.23584042377795544,0.22899978160858137,-0.3279808042373915,0.7859803674545542,-0.04949051131440463,0.5074900745315674,-0.17318166093447385,34.78257263991516,-41.45916589212044,0.27849029292298627,5,0.02500009536743164,-0.28999996185302734,-0.14499986171722412,-0.2849998474121094,-0.419999599456788,1,-0.09003214817830196,-1.421052103227698,6.309999942779541,-3.000000000000089,6.190000057220459,1.3333227370261465,6.21999979019165,-0.09003214817830196
5033,2012-05-09,6.170000076293945,6.230000019073486,6.130000114440918,6.1599998474121085,11798600.0,-0.008038539482999596,-1.8571525885558584,-0.25000298019957634,67.39132124896145,72.62079755523318,0.0644570067724608,-0.22824342077819182,-0.20394352197006782,-0.39440924532565624,17.225880972048945,0.09999990463256836,0.2765572823547249,0.15750005245208776,-0.3918296661389604,0.7068297710431359,-0.11716480684343633,0.43216491174761185,-0.07793650115450212,16.666666666666664,-57.45028564880344,0.27466485929552403,5,0.07999992370605469,-0.24000024795532227,-0.09500014781951904,-0.1550002098083496,-0.2200002670288077,2,-0.08265805876426702,2.4999910593480252,6.21999979019165,-1.421052103227698,6.309999942779541,-3.000000000000089,6.190000057220459,-0.08265805876426702
5034,2012-05-10,6.28000020980835,6.380000114440918,6.190000057220459,6.21999979019165,21491100.0,0.017828222391283344,-2.1666706403134413,5.999904634750564,68.08512257256803,73.02697539222589,-0.033376187872432794,-0.31833576882075043,-0.3184822047802953,-0.49084867725478976,19.25192943595066,0.21000003814697266,0.29689578209688694,0.24450018405914342,-0.3093941756868661,0.798394543805153,-0.03244699581386179,0.5214473639321486,-0.15000009536743164,60.000038146972656,-11.38491556029257,0.2769471798730048,5,-0.02500009536743164,-0.3450002670288086,-0.20750021934509277,-0.2650003433227539,-0.5,3,-0.09076435551246131,-1.8571525885558584,6.170000076293945,2.4999910593480252,6.21999979019165,-1.421052103227698,6.309999942779541,-0.09076435551246131
5035,2012-05-11,6.309999942779541,6.369999885559082,6.21999979019165,6.260000228881836,18426900.0,0.004777027383587873,-1.3076832788641057,0.8333227370261463,75.28090549831127,73.77247044976608,-0.06381618357205099,-0.30987965398089123,-0.3482521579342519,-0.5074546009341576,20.650719056053816,0.15000009536743164,0.30083719577983103,0.23999991416931188,-0.29038225238728277,0.7703820807259065,-0.025191169108985,0.5051909974476088,-0.17999982833862305,71.99993133544922,1.0898386018044732,0.26519108327829716,5,-0.05499982833862305,-0.375,-0.25749993324279785,-0.2950000762939453,-0.5199999809265137,4,-0.0998415404364339,-2.1666706403134413,6.28000020980835,-1.8571525885558584,6.170000076293945,2.4999910593480252,6.21999979019165,-0.0998415404364339
5036,2012-05-14,6.230000019073486,6.300000190734862,6.190000057220459,6.269999980926514,11185600.0,-0.012678276455073134,1.1999942779759507,-0.8000038147190937,61.53846153846158,72.99102728954519,0.012829884082293574,-0.18253195857158477,-0.26636829172351995,-0.4135917341247257,21.315288429499287,0.11999988555908203,0.30001446394641107,0.12400000095367414,-0.3399147232234503,0.5879147251307986,-0.10795736113488807,0.35595736304223635,-0.059999904632568324,39.999961853027344,-26.33879317425044,0.23195736208856202,5,0.02500009536743164,-0.2950000762939453,-0.2099999189376831,-0.21500015258789062,-0.5100002288818359,0,-0.057784932971467806,-1.3076832788641057,6.309999942779541,-2.1666706403134413,6.28000020980835,-1.8571525885558584,6.170000076293945,-0.057784932971467806
5037,2012-05-15,6.139999866485597,6.25,6.110000133514403,6.190000057220459,10086300.0,-0.014446252377584123,-1.5454600625958845,1.2500059604701397,49.350634069974966,71.12271843027554,0.0938915938716498,-0.051043963648645274,-0.17033310099721,-0.3110692736034659,22.128922528834664,0.1399998664855966,0.2805917880436031,0.005999851226807351,-0.38631581981389385,0.39831552226750855,-0.1901579842935428,0.2021576867471575,0.24000024795532138,11.111012996463195,-48.86431020106664,0.1961578355203504,5,0.10500025749206454,-0.20499992370605558,-0.1299997568130502,-0.1250000000000009,-0.5199999809265146,1,-0.07003254685488236,1.1999942779759507,6.230000019073486,-1.3076832788641057,6.309999942779541,-2.1666706403134413,6.28000020980835,-0.07003254685488236
5038,2012-05-16,6.0900001525878915,6.230000019073486,6.0900001525878915,6.130000114440918,12549000.0,-0.008143276056180704,-6.0000000000002665,0.7999961853172827,44.303814277238246,67.6162445846556,0.13277081437936022,0.04455756473040662,-0.11024160057023913,-0.24966889673583292,22.921777912344094,0.13999986648559481,0.2537547330804326,-0.07149987220764054,-0.34872482219861833,0.20572507778333726,-0.21011234720312988,0.06711260278784881,0.2845999622344966,0.0,-54.08776476961782,0.1386124749954889,5,0.14499998092651278,-0.1550002098083505,-0.09000015258789151,-0.07500028610229581,-0.3900003433227539,2,-0.04761904016205909,-1.5454600625958845,6.139999866485597,1.1999942779759507,6.230000019073486,-1.3076832788641057,6.309999942779541,-0.04761904016205909
5039,2012-05-17,6.0999999046325675,6.110000133514403,6.03000020980835,6.079999923706055,19169100.0,0.0016419953684938537,2.9999523168072666,-0.4999999999999889,38.028148203866174,62.78809553422899,0.11617615383938062,0.05717910127980108,-0.1107924417132784,-0.24841343862799192,23.753130060013984,0.0799999237060538,0.22553362251232034,-0.07400012016296476,-0.3118323857716394,0.1638321454457099,-0.19291625296730253,0.044916012641373015,0.26321621170044107,20.58816517093901,-27.29054398948065,0.11891613280433748,5,0.10500025749206632,-0.16499996185302646,-0.16249990463256747,-0.08500003814697177,-0.5799999237060538,3,-0.024590179952874158,-6.0000000000002665,6.0900001525878915,-1.5454600625958845,6.139999866485597,1.1999942779759507,6.230000019073486,-0.024590179952874158
5040,2012-05-18,5.960000038146973,6.230000019073486,5.9099998474121085,6.230000019073486,29480000.0,-0.02295079814333667,1.3703718093852222,-13.500011920940924,32.14282875966582,57.21497693432975,0.24598775119766803,0.20949506192944511,0.030776762996707063,-0.09785818926727519,24.28895416946831,0.32000017166137784,0.19845468093330698,-0.21499998569488543,-0.4488239841391639,0.01882401274939305,-0.3319119849170251,-0.09808798647274575,0.38322312379455603,12.820550440768546,-28.343802297043506,0.11691199922213932,5,0.18499994277954102,-0.02500009536743164,-0.022500038146972656,0.05499982833862305,-0.440000057220459,4,-0.030201313286331244,2.9999523168072666,6.0999999046325675,-6.0000000000002665,6.0900001525878915,-1.5454600625958845,6.139999866485597,-0.030201313286331244
5041,2012-05-21,5.989999771118164,6.059999942779541,5.960000038146973,6.0,10279700.0,0.0050335122112714625,-1.8571525885558584,0.03703788736399102,34.4827132615701,52.28932771451308,0.18530971369227522,0.19998739504701568,0.002082566315566581,-0.11702093204792341,25.12587718030803,0.09999990463256836,0.16180450487305542,-0.19150023460388166,-0.39351902632641167,0.010518557118648353,-0.29250963046514666,-0.09049083874261665,0.31856552566101115,23.5293787656096,-13.669500646815315,0.10100939586126487,5,0.1550002098083496,-0.05499982833862305,-0.09999978542327881,0.02500009536743164,-0.34999990463256747,0,-0.03338895106965967,1.3703718093852222,5.960000038146973,2.9999523168072666,6.0999999046325675,-6.0000000000002665,6.0900001525878915,-0.03338895106965967
5042,2012-05-22,5.940000057220459,6.019999980926514,5.829999923706055,6.0,19168100.0,-0.008347197964645559,2.8000047683761293,5.999856952126645,32.96700647923258,48.464403851209866,0.2139094570981115,0.2543650656200098,0.056057521825014334,-0.055406926582310945,25.627819360978787,0.19000005722045898,0.11903215562048963,-0.2359999418258667,-0.4580857883422862,-0.013914095309447205,-0.34704286508407645,-0.12495701856765695,0.33668000360935046,27.500026822083758,-6.954953596750347,0.11104292325820993,5,0.16499996185302734,-0.005000114440917969,-0.11249995231628418,0.014999866485595703,-0.3899998664855957,1,-0.037037081634600955,-1.8571525885558584,5.989999771118164,1.3703718093852222,5.960000038146973,2.9999523168072666,6.0999999046325675,-0.037037081634600955
5043,2012-05-23,5.9099998474121085,5.940000057220459,5.78000020980835,5.880000114440918,10120700.0,-0.005050540323123909,2.5555461365659307,-0.4999960263532106,32.96700647923255,44.56239095195037,0.22702411322753147,0.279809115881398,0.08622015343150569,-0.016403705739848284,25.798766082313428,0.15999984741210938,0.060307049314740624,-0.25400013923645126,-0.5059316942839258,-0.0020685841889767076,-0.379965916760189,-0.12803436171271354,0.32201219970532513,28.888820601069188,-5.270148536510842,0.12596577752373744,5,0.16500020027160733,0.05000019073486417,-0.10249996185302646,0.03999996185302823,-0.23999977111816317,2,-0.0490693687547239,2.8000047683761293,5.940000057220459,-1.8571525885558584,5.989999771118164,1.3703718093852222,5.960000038146973,-0.0490693687547239
5044,2012-05-24,5.9099998474121085,5.940000057220459,5.789999961853027,5.9099998474121085,10044600.0,0.0,3.9999682110782913,0.0,34.09087337732875,39.985720716285634,0.18888319794449426,0.27251630900382384,0.08896495524364134,-0.007468969501378098,25.59022858407463,0.15000009536743164,0.00782888307827001,-0.24050014019012522,-0.5165989940923401,0.03559871371208967,-0.3785495671412331,-0.10245071323901733,0.26777077922823533,28.888820601069188,-6.769473551707673,0.1380494269511076,5,0.13000035285949796,0.1700003147125253,-0.11499989032745273,0.03999996185302823,-0.1099996566772461,3,-0.03553300229591827,2.5555461365659307,5.9099998474121085,2.8000047683761293,5.940000057220459,-1.8571525885558584,5.989999771118164,-0.03553300229591827
5045,2012-05-25,5.869999885559082,5.920000076293945,5.829999923706055,5.8400001525878915,8831000.0,-0.006768183229402536,-2.5999923706345727,100.0,22.499953806328577,35.648108746048635,0.1786974308827194,0.2961990442187403,0.12743296088214517,0.04100449530036876,25.049872589189004,0.09000015258789062,-0.022283956376570657,-0.26050009727478063,-0.5573237366994066,0.036323542149845345,-0.40891191698709406,-0.1120882775624672,0.26003829106142273,32.142771993283404,1.2687794273674378,0.148411819712313,5,0.14500021934509277,0.21000027656555176,-0.059999942779541016,0.07999992370605469,-0.06999969482421964,4,-0.059625197863054646,3.9999682110782913,5.9099998474121085,2.5555461365659307,5.9099998474121085,2.8000047683761293,5.940000057220459,-0.059625197863054646
5046,2012-05-29,5.9000000953674325,5.989999771118164,5.8499999046325675,5.9000000953674325,9046300.0,0.005110768380448327,-1.7999866486104201,0.0,28.378364445933656,33.317856565599605,0.10835910237519908,0.2506991514191199,0.09234926745727634,0.020536623354360906,24.274279210226386,0.1399998664855966,-0.0639553987104744,-0.21249988079070992,-0.5197372058138816,0.09473744423246178,-0.36611854330229576,-0.05888121827912407,0.188033525235614,50.00000000000037,18.809917358843485,0.15361866251158587,5,0.10500001907348544,0.18000006675720126,-0.09000015258789151,0.04999971389770419,-0.18000030517578214,1,-0.06440679801671323,-2.5999923706345727,5.869999885559082,3.9999682110782913,5.9099998474121085,2.5555461365659307,5.9099998474121085,-0.06440679801671323
5047,2012-05-30,5.769999980926514,5.880000114440918,5.75,5.820000171661378,7892000.0,-0.022033917345695042,-1.8888865341414827,-100.0,25.60972702209672,31.24073575947277,0.2015504758882818,0.3605953734045517,0.21822950640226502,0.1589308876990554,23.38277450223851,0.15000009536743253,-0.1219312230423748,-0.31799998283386266,-0.6526388568443968,0.0166388911766715,-0.4853194198391293,-0.15068054582859602,0.28106963038116906,8.333333333333332,-23.673785713434963,0.16731943700526705,5,0.2200000286102295,0.2950000762939453,0.039999961853027344,0.17999982833862305,-0.11999988555908114,2,-0.02253034919768615,-1.7999866486104201,5.9000000953674325,-2.5999923706345727,5.869999885559082,3.9999682110782913,5.9099998474121085,-0.02253034919768615
5048,2012-05-31,5.739999771118164,5.800000190734862,5.6599998474121085,5.78000020980835,9120200.0,-0.005199343138218238,2.499991059348125,0.8000057220240564,13.513449075998153,28.516880300820766,0.1974455372296422,0.369366202311209,0.24399866396508507,0.19787470206219915,22.638936900073418,0.1400003433227539,-0.1622418192047128,-0.3225001811981203,-0.6819662169730689,0.03696585457682833,-0.5022331990855946,-0.14276716331064598,0.26892009460644317,24.242406727740573,-4.049315647535472,0.17973301788747423,5,0.2050001621246338,0.2800002098083496,0.09000015258789062,0.21000003814697266,-0.11999988555908203,3,-0.033100973512110166,-1.8888865341414827,5.769999980926514,-1.7999866486104201,5.9000000953674325,-2.5999923706345727,5.869999885559082,-0.033100973512110166
5049,2012-06-01,5.610000133514403,5.710000038146973,5.610000133514403,5.6599998474121085,9768200.0,-0.022648021391547313,-3.0000190735955035,1.249979138603121,8.333304950141994,25.87137765531812,0.2800828833204081,0.47571308976191684,0.368169407044701,0.335354447041988,21.956062555177102,0.12999963760376065,-0.19070453077003702,-0.4219998359680188,-0.8259592150325625,-0.01804045690347511,-0.6239795255002907,-0.22002014643574697,0.34309252928020406,0.0,-21.822614826026506,0.20197968953227194,6,0.22499990463256925,0.3849999904632577,0.24249982833862394,0.3399996757507333,-0.09999990463256747,4,0.010695176711511989,2.499991059348125,5.739999771118164,-1.8888865341414827,5.769999980926514,-1.7999866486104201,5.9000000953674325,0.010695176711511989
5050,2012-06-04,5.5900001525878915,5.800000190734862,5.550000190734863,5.670000076293945,23623400.0,-0.0035650589038369596,-2.12500298023507,1.6000076294381695,8.974328407845235,23.037112671570913,0.270527828884501,0.4726930494216832,0.3829550571399487,0.3599200843157542,21.51198395685363,0.2499999999999991,-0.21400922539285716,-0.41199982166290194,-0.8538904775398928,0.02989083421408889,-0.6329451496013974,-0.19105449372440653,0.301335854936279,9.090909090909292,-10.001442168326204,0.22094532793849547,6,0.19499993324279696,0.3749999999999991,0.2824997901916495,0.3599996566772452,0.029999732971190518,0,0.03756708987740387,-3.0000190735955035,5.610000133514403,2.499991059348125,5.739999771118164,-1.8888865341414827,5.769999980926514,0.03756708987740387
5051,2012-06-05,5.570000171661377,5.610000133514403,5.53000020980835,5.550000190734863,13177900.0,-0.003577814021571313,-1.666666666666637,-0.2500000000000028,9.85912466016903,20.469570247230514,0.2510903945309826,0.45788771821752405,0.3983679419001174,0.3842561065930159,20.579987776092175,0.0799999237060538,-0.23663089567681972,-0.3949998140335085,-0.8519691868595771,0.061969558792560164,-0.6234845004465432,-0.1665151276204737,0.2530686725049325,11.428563643472847,-8.315085127019499,0.22848468641303446,6,0.18999981880187988,0.38499999046325684,0.3249998092651367,0.37999963760375977,0.0,1,0.04129264128997012,-2.12500298023507,5.5900001525878915,-3.0000190735955035,5.610000133514403,2.499991059348125,5.739999771118164,0.04129264128997012
5052,2012-06-06,5.6599998474121085,5.690000057220459,5.5900001525878915,5.619999885559082,15077200.0,0.016157930516524033,-1.0000095367977517,1.9999999999999556,21.333276536657195,19.176933586944365,0.1309685512084613,0.3412807933066917,0.3011862224672752,0.2988404935952582,19.37148669314686,0.11999988555908203,-0.24084632518955562,-0.2770001411437999,-0.7367987180614195,0.1827984357738197,-0.5068994296026093,-0.047100852684990535,0.1400003433227539,48.148017328616596,24.836741227240193,0.2298992884588097,6,0.10000014305114835,0.2950003147125253,0.247500181198121,0.28999996185302823,-0.06999969482421697,2,0.010600696889943473,-1.666666666666637,5.570000171661377,-2.12500298023507,5.5900001525878915,-3.0000190735955035,5.610000133514403,0.010600696889943473
5053,2012-06-07,5.6599998474121085,5.75,5.639999866485597,5.6500000953674325,9090300.0,0.0,-6.333290948104961,0.24999403952979926,20.270238051512635,17.64130743963147,0.10256220867616861,0.31738637988031293,0.29063231156722846,0.30410977999847866,18.03569068768106,0.11000013351440341,-0.2508648948646872,-0.2515001296997079,-0.7134536474065643,0.2104533880071484,-0.4824768885531361,-0.020523370846279754,-0.12999963760375888,48.148017328616596,23.480534937854635,0.2309767588534281,6,0.10000014305114835,0.2950003147125253,0.33750009536743253,0.28999996185302823,-0.08999967575073153,3,-0.0017667406915652384,-1.0000095367977517,5.6599998474121085,-1.666666666666637,5.570000171661377,-2.12500298023507,5.5900001525878915,-0.0017667406915652384
5054,2012-06-08,5.710000038146973,5.739999771118164,5.599999904632568,5.6500000953674325,8755800.0,0.008833956198377901,1.3333426052126505,6.000143054695555,30.769219483137604,18.56011473705469,0.023700974992085122,0.23451752629025435,0.23495492238663473,0.2595634440312127,16.004842891289133,0.1399998664855957,-0.25515911642161715,-0.17299993038177508,-0.6088221523699824,0.2628222916064322,-0.39091104137587873,0.04491118061232857,-0.1755998325347896,66.66660779787776,38.82753149603988,0.21791111099410376,6,0.04999995231628418,0.24500012397766113,0.2899998426437378,0.23999977111816406,-0.07999992370605469,4,-0.01576184798364688,-6.333290948104961,5.6599998474121085,-1.0000095367977517,5.6599998474121085,-1.666666666666637,5.570000171661377,-0.01576184798364688
5055,2012-06-11,5.679999828338622,5.78000020980835,5.639999866485597,5.760000228881836,11300100.0,-0.005253977164260459,1.333332008789657,-1.3333412806269171,26.153854054105636,18.312946915740465,0.02672587802839832,0.22651316527733112,0.2601017927707643,0.29186467590425824,13.757665552552925,0.14000034332275302,-0.2593308893815225,-0.17150013446807932,-0.5665364060329159,0.22353613709675724,-0.36901827025049716,0.026018001314338512,-0.14128762683868246,59.99984741210902,30.309614567718917,0.19751813578241825,6,0.02500033378601163,0.27500033378601163,0.3200000524520883,0.26999998092651456,-0.11999988555908114,0,-0.029929507851149117,1.3333426052126505,5.710000038146973,-6.333290948104961,5.6599998474121085,-1.0000095367977517,5.6599998474121085,-0.029929507851149117
5056,2012-06-12,5.869999885559082,5.880000114440918,5.610000133514403,5.730000019073486,17406100.0,0.03345071531032673,2.374992921962788,-1.7499895692393694,45.56961184873287,20.53071189647782,-0.18771776280132535,0.00860092300785631,0.06800090585293717,0.10289876841160517,11.872539447324622,0.26999998092651456,-0.26196389901693706,0.036499929428100764,-0.3164887583398448,0.3894886171960463,-0.13999441445587202,0.21299427331207355,-0.32163616372680615,96.55164475955893,63.83383412430952,0.1764943438839729,6,-0.16499972343444824,0.08500027656555176,0.13750004768371582,0.07999992370605469,-0.28999996185302734,1,-0.042589438649740075,1.333332008789657,5.679999828338622,1.3333426052126505,5.710000038146973,-6.333290948104961,5.6599998474121085,-0.042589438649740075
5057,2012-06-13,5.710000038146973,5.889999866485597,5.710000038146973,5.8400001525878915,11269700.0,-0.02725721474130327,-1.7692256904962906,-0.9285731315629098,39.13044605002652,23.37704489359208,-0.04148672369788553,0.14201574450277832,0.22431978339396963,0.2612564846452532,10.68036553108749,0.17999982833862394,-0.25646174277763745,-0.10199992656707746,-0.42771205555726244,0.22371220242310752,-0.26485599106216995,0.06085613792801503,-0.14173813275817793,37.93108551171199,4.5335860283403235,0.16285606449509235,6,0.0,0.24500012397766113,0.3649998903274536,0.23999977111816406,-0.3299999237060547,2,-0.02451836524523543,2.374992921962788,5.869999885559082,1.333332008789657,5.679999828338622,1.3333426052126505,5.710000038146973,-0.02451836524523543
5058,2012-06-14,5.800000190734862,5.880000114440918,5.699999809265138,5.71999979019165,11687100.0,0.01576184798364677,-1.9999960263690448,-0.6153871547518505,44.55447367576215,27.401619196438762,-0.13642758329661575,0.030752242214762582,0.1316085769465447,0.1702805512773793,9.580444803066381,0.18000030517578036,-0.2595181704569427,0.0025002241134632897,-0.29576661097417833,0.3007670592011049,-0.14663319343035752,0.1516336416572841,-0.20599924845832351,68.9656249691695,33.55208458526185,0.14913341754382087,6,-0.09000015258788974,0.1549999713897714,0.28749966621399015,0.14999961853027433,-0.5399999618530265,3,-0.03620690193811249,-1.7692256904962906,5.710000038146973,2.374992921962788,5.869999885559082,1.333332008789657,5.679999828338622,-0.03620690193811249
5059,2012-06-15,5.949999809265138,5.949999809265138,5.78000020980835,5.8400001525878915,20303000.0,0.02586200234439473,2.0909114553982633,1.3749888241850747,53.57142553037498,32.35685221005318,-0.2605231198548381,-0.13814390549750666,-0.01683595159994944,0.02016748611207131,9.136331909695175,0.169999599456788,-0.24458402884661545,0.15999984741211026,-0.1126864911632568,0.4326861859874773,0.023656678124426733,0.2963430166997938,-0.33231895305187376,100.0,61.521820155443436,0.13634316928768342,6,-0.20999979972839444,0.005000352859496182,0.14000010490417392,-8.881784197001252e-16,-0.7500000000000009,4,-0.06386548735884634,-1.9999960263690448,5.800000190734862,-1.7692256904962906,5.710000038146973,2.374992921962788,5.869999885559082,-0.06386548735884634
5060,2012-06-18,5.78000020980835,5.9000000953674325,5.699999809265138,5.889999866485597,19882000.0,-0.028571362169133252,2.076924769834532,-1.000000000000008,45.23809704020192,36.287849141167946,-0.06787554021434516,0.018634535647127137,0.15245300363926795,0.18650919885070305,9.411221418200135,0.25,-0.22213368205542494,-0.0009997606277467597,-0.26167891757125794,0.2596793963157644,-0.1313393390995019,0.1293398178440084,-0.12908745828989865,50.000070123178375,12.443160593126464,0.1303395784717554,6,-0.01000022888183505,0.1699998378753662,0.3149998188018799,0.1699995994567871,-0.4500002861022949,0,-0.025951572650964483,2.0909114553982633,5.949999809265138,-1.9999960263690448,5.800000190734862,-1.7692256904962906,5.710000038146973,-0.025951572650964483
5061,2012-06-19,5.789999961853027,5.9000000953674325,5.78000020980835,5.809999942779541,16807400.0,0.0017300608445842691,-5.00007152649465,0.18181857589970635,50.87719298245614,39.57050652403449,-0.04848523349954004,-0.0075015592925389285,0.14377842684640374,0.17558698907076487,9.700966297320154,0.11999988555908292,-0.1781362153148267,0.01899998188018781,-0.22256500145828895,0.26056496521866457,-0.10178250978905012,0.13978247354942575,-0.10917850455990763,36.000061035155895,-5.036420389839051,0.12078249166923834,6,-0.015000104904174805,0.1250002384185791,0.30500006675720215,0.14499998092651367,-0.820000171661377,1,-0.03972366504124769,2.076924769834532,5.78000020980835,2.0909114553982633,5.949999809265138,-1.9999960263690448,5.800000190734862,-0.03972366504124769
5062,2012-06-20,5.71999979019165,5.789999961853027,5.670000076293945,5.78000020980835,16780100.0,-0.012089839744830355,2.0,3.0000238418806475,49.15254237288136,42.779651448631014,0.03455477836331777,0.04761280039348037,0.21754149229973407,0.24472730825216082,9.802509476402799,0.11999988555908203,-0.13546121745585538,-0.04000017642974818,-0.26886455040476864,0.18886419754527228,-0.15443236341725886,0.0744320105577625,0.23000001907348722,17.85705770756906,-24.258488945141575,0.11443218698751027,6,0.05500006675720215,0.17000031471252441,0.3750002384185791,0.21500015258789062,-0.5,2,-0.024475502031601426,-5.00007152649465,5.789999961853027,2.076924769834532,5.78000020980835,2.0909114553982633,5.949999809265138,-0.024475502031601426
5063,2012-06-21,5.619999885559082,5.760000228881836,5.599999904632568,5.730000019073486,11397000.0,-0.01748250145114394,-1.133336300318209,1.8333227370261465,50.43477215252336,44.96471285634055,0.14335980756664313,0.13151554210663896,0.3202198658140665,0.34231910843582103,9.753453680668352,0.16000032424926758,-0.09551297319092367,-0.12550008296966553,-0.35107296418903733,0.10007279824970627,-0.23828652357935098,-0.01271364235998007,0.3243999290466313,5.714281821736409,-40.004832889347924,0.11278644060968586,6,0.1549999713897705,0.26000022888183594,0.47000014781951904,0.315000057220459,-0.46000003814697354,3,-0.04270458647781428,2.0,5.71999979019165,-5.00007152649465,5.789999961853027,2.076924769834532,5.78000020980835,-0.04270458647781428
5064,2012-06-22,5.699999809265138,5.75,5.619999885559082,5.630000114440918,8373600.0,0.01423486215927161,-1.8888865341414827,-0.636360089645285,54.54544379780196,48.11933393897347,0.06905393252134395,0.03686644044263154,0.24130419471821352,0.26083083858048184,9.701746848776088,0.13000011444091797,-0.06701009347946218,-0.035000157356261496,-0.247503975804646,0.177503661092123,-0.14125206658045375,0.07125175186793076,0.2306240089416498,33.33328035146075,-16.31601638211081,0.10625190922419207,6,0.07500004768371493,0.18000030517578036,0.38500022888183505,0.2350001335144034,-0.5299997329711923,4,-0.07719291142222473,-1.133336300318209,5.619999885559082,2.0,5.71999979019165,-5.00007152649465,5.789999961853027,-0.07719291142222473
5065,2012-06-25,5.519999980926514,5.6599998474121085,5.510000228881836,5.6500000953674325,9136100.0,-0.031578918309091986,1.0000000000000118,-1.8571525885558475,48.17517409790694,48.40884085554836,0.25029186102379075,0.19953076130197545,0.4267666103185066,0.43620478940389606,9.89607329665657,0.18999958038330167,-0.040855069850724846,-0.19749999046325684,-0.4205765244790731,0.02557654355255945,-0.30903825747116453,-0.08596172345534914,0.3973988807373052,2.564039863600067,-49.77516411186718,0.11153826700790798,6,0.21000003814697266,0.35000014305114746,0.5500000715255737,0.41499996185302734,-0.309999942779541,0,-0.057971045791138986,-1.8888865341414827,5.699999809265138,-1.133336300318209,5.619999885559082,2.0,5.71999979019165,-0.057971045791138986
5066,2012-06-26,5.519999980926514,5.5900001525878915,5.510000228881836,5.519999980926514,9023300.0,0.0,-7.00019073959286,-0.0,44.53125203726938,49.008930409686464,0.218389241565756,0.17876795506568754,0.4358879845489536,0.43552373624711116,10.691231492855414,0.07999992370605558,-0.02955102341753868,-0.17849998474121076,-0.4008580940901183,0.04385812460769678,-0.2896790394156641,-0.06732093006675743,0.3729549627703861,3.57134342185483,-47.26156722701702,0.11117905467445355,6,0.21000003814697266,0.2650001049041748,0.5199999809265137,0.41499996185302734,-0.40000009536743164,1,-0.03442030034003152,1.0000000000000118,5.519999980926514,-1.8888865341414827,5.699999809265138,-1.133336300318209,5.619999885559082,-0.03442030034003152
5067,2012-06-27,5.639999866485597,5.679999828338622,5.489999771118164,5.550000190734863,9681000.0,0.021739109777848542,1.2353000575010997,100.0,49.28571452899877,49.534623837823865,0.09768861090789205,0.051152013950408914,0.3243353007133738,0.31249991765461527,10.547073268104096,0.1900000572204581,-0.008790835708532008,-0.05200009346008194,-0.27315489502028445,0.16915470810012057,-0.16257749424018275,0.05857730732001887,0.22997779432239973,55.55549668687073,4.201909323224008,0.11057740078010124,6,0.0799999237060538,0.11500000953674228,0.40000009536743075,0.2950000762939444,-0.3299999237060556,2,-0.11879434258062094,-7.00019073959286,5.519999980926514,1.0000000000000118,5.519999980926514,-1.8888865341414827,5.699999809265138,-0.11879434258062094
5068,2012-06-28,5.550000190734863,5.6500000953674325,5.480000019073486,5.619999885559082,11891300.0,-0.015957389695261504,1.6153834867769283,-0.7777771890877996,44.44444444444447,48.52051482827603,0.16594759461572206,0.13300689373497754,0.423200052706993,0.39908129222441246,9.858305809687948,0.1700000762939462,-0.0196706461823144,-0.13249979019165004,-0.36116862923436166,0.09616904885106159,-0.24683420971300585,-0.018165370670294223,0.28957923889794657,25.925991335691617,-22.52022939457625,0.11433441952135588,6,0.1399998664855957,0.18499970436096191,0.4699997901916504,0.38499975204467773,-0.28999996185302734,3,-0.05945952958598333,1.2353000575010997,5.639999866485597,-7.00019073959286,5.519999980926514,1.0000000000000118,5.519999980926514,-0.05945952958598333
5069,2012-06-29,5.670000076293945,5.690000057220459,5.630000114440918,5.639999866485597,12371300.0,0.021621600258574514,-1.4000114441572808,-0.4285762942779165,49.67321035491999,49.01330519657804,0.0022941257473743093,0.018690816259235632,0.3036486775172227,0.27744389884761667,8.721253745346463,0.1399998664855957,-0.008332001133015687,-0.015499901771545588,-0.24172515064987188,0.2107253471067807,-0.1286125262107083,0.09761272266761711,0.133621412282932,90.4762012888225,41.69485024616624,0.11311262443916313,6,0.019999980926513672,0.06499981880187988,0.3474999666213989,0.2649998664855957,-0.3400001525878906,4,-0.0899471291039533,1.6153834867769283,5.550000190734863,1.2353000575010997,5.639999866485597,-7.00019073959286,5.519999980926514,-0.0899471291039533
5070,2012-07-02,5.800000190734862,5.820000171661378,5.6599998474121085,5.730000019073486,10627900.0,0.02292770946943068,1.9090932735698007,2.3333227370261858,47.619055342366195,48.65128990323471,-0.13921006932267943,-0.09989144497823599,0.17271551562761012,0.1465455966097311,8.259586202783712,0.16000032424926935,-0.006122998195476015,0.10400021076202304,-0.12305412151471895,0.331054543038765,-0.009526955376347956,0.21752737690039403,-0.32000017166137606,94.11765530859715,49.256514747442,0.11352716613837109,7,-0.15000009536743075,-0.0650002956390372,0.2599999904632577,0.13499975204467862,-0.4200000762939444,0,-0.10862070581433825,-1.4000114441572808,5.670000076293945,1.6153834867769283,5.550000190734863,1.2353000575010997,5.639999866485597,-0.10862070581433825
5071,2012-07-03,5.800000190734862,5.809999942779541,5.739999771118164,5.78000020980835,4340500.0,0.0,2.5000536448709543,0.2857133125796055,53.435124228960674,49.12713233168797,-0.1538179611428392,-0.08619625906690853,0.17434226199012048,0.14563829023285102,7.647986841622741,0.07000017166137695,-0.028263078554756405,0.09250020980834872,-0.13095355240849926,0.3159539720251967,-0.019226671300075715,0.20422709091677316,-0.31320016860961797,94.11765530859715,46.381385239047205,0.11172688110842399,7,-0.15000009536743075,-0.0650002956390372,0.2474999427795419,0.13499975204467862,-0.3000001907348624,1,-0.10172416089405967,1.9090932735698007,5.800000190734862,-1.4000114441572808,5.670000076293945,1.6153834867769283,5.550000190734863,-0.10172416089405967
5072,2012-07-05,5.71999979019165,5.800000190734862,5.710000038146973,5.769999980926514,5967300.0,-0.013793172053857439,-1.5714441416893479,-2.500011920940435,46.92305858316878,48.736941935093014,-0.08249253157809111,-0.0015497972181277575,0.24894813038450003,0.2245763174891353,7.564323353509109,0.09000015258788974,-0.02874349419515454,0.009499812126160023,-0.21287730056080267,0.23187692481312272,-0.10168874421732088,0.12068836846964093,-0.22653576507568296,70.58813629682801,24.48231993426714,0.11118855634348115,7,-0.06999969482421875,-0.004999876022338867,0.3225003480911255,0.21500015258789062,-0.17999982833862305,3,-0.10489509207000602,2.5000536448709543,5.800000190734862,1.9090932735698007,5.800000190734862,-1.4000114441572808,5.670000076293945,-0.10489509207000602
5073,2012-07-06,5.6500000953674325,5.699999809265138,5.619999885559082,5.6500000953674325,5784400.0,-0.012237709334229296,-1.6666454740522434,-0.0,37.70491803278691,46.8657724056469,-0.008705229174112539,0.07131888605379633,0.3094048778878635,0.29293613365064797,8.023757728928201,0.09999990463256836,-0.041356647271088676,-0.059999895095824485,-0.28289943774210524,0.16289964755045627,-0.17144966641896442,0.05144987622731545,-0.15000534732055648,15.000083446383691,-23.285149043933345,0.11144977132314023,7,-8.881784197001252e-16,0.064999818801879,0.37749993801116855,0.2849998474121085,-0.1399998664855966,4,-0.06017701714140955,-1.5714441416893479,5.71999979019165,2.5000536448709543,5.800000190734862,1.9090932735698007,5.800000190734862,-0.06017701714140955
5074,2012-07-09,5.619999885559082,5.679999828338622,5.579999923706055,5.630000114440918,9399000.0,-0.005309771557871046,-1.2222163353536868,-100.0,42.59257378727666,46.245483482243536,0.009782313987698465,0.09932314610983717,0.3283496513906208,0.3214247093376219,8.326568533386832,0.09999990463256747,-0.048112278739290026,-0.08550009727477992,-0.31200442349864055,0.1410042289490807,-0.19875226038671023,0.027752065837150397,-0.11360502903991598,16.666633553009273,-19.304922361160646,0.11325216311193041,7,0.03000020980834961,0.09500002861022949,0.36250007152557373,0.315000057220459,-0.15999984741210938,0,-0.06405687971672136,-1.6666454740522434,5.6500000953674325,-1.5714441416893479,5.71999979019165,2.5000536448709543,5.800000190734862,-0.06405687971672136
5075,2012-07-10,5.510000228881836,5.679999828338622,5.510000228881836,5.6599998474121085,18757800.0,-0.019572893045762596,-1.2666670905229844,14.999618539004299,38.13559801473995,45.53485525751804,0.13210677396079884,0.20652235621398596,0.42288630917551817,0.429736760659706,9.119114066726114,0.16999959945678622,-0.0524779667161539,-0.18699977397918666,-0.4297124693148975,0.05571292135652417,-0.3083561216470416,-0.06564342631133169,0.3099999427795419,0.0,-34.48215128668909,0.12135634766785532,7,0.1399998664855957,0.20499968528747559,0.40499985218048096,0.4249997138977051,0.019999980926513672,1,-0.03266793061682127,-1.2222163353536868,5.619999885559082,-1.6666454740522434,5.6500000953674325,-1.5714441416893479,5.71999979019165,-0.03266793061682127
5076,2012-07-11,5.619999885559082,5.630000114440918,5.510000228881836,5.53000020980835,6697100.0,0.019963639221040275,1.1818134528603692,-0.599999364215509,45.9016393442623,45.15884690365843,0.042224166293721055,0.0809851647027422,0.29870541690438657,0.31739463768216414,9.437859279387691,0.11999988555908203,-0.06709379253085945,-0.06450011730194127,-0.29514906811011166,0.1661488335062291,-0.17982459270602646,0.05082435810214392,0.19380028724670506,37.93092108508432,1.2902133609037207,0.11532447540408519,7,0.03000020980834961,0.09500002861022949,0.2550002336502075,0.315000057220459,-0.1099996566772461,2,-0.04270458647781428,-1.2666670905229844,5.510000228881836,-1.2222163353536868,5.619999885559082,-1.6666454740522434,5.6500000953674325,-0.04270458647781428
5077,2012-07-12,5.570000171661377,5.610000133514403,5.53000020980835,5.579999923706055,7708400.0,-0.00889674642630911,1.2857065006369492,-0.11110875635122892,47.86325761666731,45.53871503390541,0.09079865765386685,0.12644138006948857,0.33365050780672334,0.3628212945687963,9.70602851194294,0.08999967575073242,-0.0596035347235393,-0.10749983787536621,-0.3433298030852221,0.12833012733448967,-0.22541482048029415,0.010415144729561732,0.2377240022659315,31.578986994865062,-8.603011091069462,0.11791498260492775,7,0.09500002861022949,0.14499974250793457,0.28749990463256836,0.36499977111816406,0.01999998092651456,3,-0.012567355386723045,1.1818134528603692,5.619999885559082,-1.2666670905229844,5.510000228881836,-1.2222163353536868,5.619999885559082,-0.012567355386723045
5078,2012-07-13,5.5900001525878915,5.6500000953674325,5.510000228881836,5.570000171661377,13106700.0,0.0035906607379061484,-1.0000000000000127,-2.0000476848982816,45.045054720349725,45.02447551895316,0.08612648775428244,0.09476047862666537,0.29884029828646774,0.3400745174579365,9.934872151817228,0.1399998664855966,-0.044929127917983536,-0.0769998550415032,-0.30852561766533704,0.15452590758233065,-0.19276273635342012,0.038763026270413725,0.21176954243850776,47.05888952779062,5.762284067627171,0.11576288131191709,7,0.07500004768371493,0.12499976158142001,0.2674999237060538,0.3449997901916495,0.019999980926511896,4,-0.008944577704835366,1.2857065006369492,5.570000171661377,1.1818134528603692,5.619999885559082,-1.2666670905229844,5.510000228881836,-0.008944577704835366
5079,2012-07-16,5.570000171661377,5.5900001525878915,5.480000019073486,5.559999942779541,12623100.0,-0.003577814021571313,3.399988555951738,0.5000119209403016,52.631592156169866,45.58142405382024,0.10107931127458869,0.089416600460126,0.30445943865960245,0.35814154527902264,9.768302122359287,0.11000013351440519,-0.04657123655332285,-0.07799985408782995,-0.27088375335101755,0.11488404517535766,-0.1744418037194233,0.018442095543763415,0.2259341340421308,45.00011920940344,-1.1464941051981228,0.0964419496315936,7,0.07499980926513672,0.14499974250793457,0.28749990463256836,0.36499977111816406,0.059999942779541016,0,-0.010771982213717668,-1.0000000000000127,5.5900001525878915,1.2857065006369492,5.570000171661377,1.1818134528603692,5.619999885559082,-0.010771982213717668
5080,2012-07-17,5.630000114440918,5.639999866485597,5.519999980926514,5.579999923706055,6497200.0,0.010771982213717779,2.4285831062669683,4.999904634751097,55.44555764283531,45.804805544250755,0.01612456585985811,0.018554117624450583,0.23144648714901628,0.29685726508247345,10.088114287570487,0.11999988555908292,-0.0307899206417499,-0.01049990653991717,-0.19316721419659544,0.1721674011167611,-0.10183356036825675,0.08083374728842241,0.15329681979738918,88.23531061719484,35.18704016944042,0.09133365382833933,7,0.009999990463256836,0.08499979972839355,0.22749996185302734,0.30499982833862305,-0.1100001335144043,1,-0.03019539482031197,3.399988555951738,5.570000171661377,-1.0000000000000127,5.5900001525878915,1.2857065006369492,5.570000171661377,-0.03019539482031197
5081,2012-07-18,5.559999942779541,5.630000114440918,5.510000228881836,5.550000190734863,13726900.0,-0.012433422777705982,-1.6666737309463133,0.19999427797592936,45.83333333333329,45.6837249609357,0.05420025411434004,0.0742464293934253,0.2834833950758968,0.3595645123663118,10.454281947261194,0.11999988555908203,-0.034528848343882146,-0.0690000772476198,-0.24066677998841168,0.10266662549317207,-0.15483342861801574,0.016833274122776132,0.21116511485217337,47.058757531218546,-5.438046085164487,0.085833351370396,7,0.029999971389770508,0.1549999713897705,0.2700002193450928,0.375,-0.15999984741210938,2,-0.00539563548200217,2.4285831062669683,5.630000114440918,3.399988555951738,5.570000171661377,-1.0000000000000127,5.5900001525878915,-0.00539563548200217
5082,2012-07-19,5.579999923706055,5.599999904632568,5.510000228881836,5.579999923706055,12218300.0,0.003597118908694741,3.4999880790596762,0.0,51.685379412621934,47.237109558695145,0.013692799799365218,0.04555590981699176,0.24828360617373946,0.33183484895527293,10.832029457261868,0.08999967575073242,-0.044854613106084074,-0.042000102996825994,-0.20940756248018477,0.12540735648653278,-0.12570383273850538,0.041703626744853395,0.17951853238333015,58.823446914023194,2.8431077781711167,0.08370372974167958,7,0.0,0.13499999046325684,0.2500002384185791,0.35500001907348633,-0.07999992370605469,3,-0.012544748347904533,-1.6666737309463133,5.559999942779541,2.4285831062669683,5.630000114440918,3.399988555951738,5.570000171661377,-0.012544748347904533
5083,2012-07-20,5.380000114440918,5.550000190734863,5.380000114440918,5.550000190734863,8437100.0,-0.035842260214997146,1.0,-100.0,35.05153777634453,46.39921666859158,0.1915041125391106,0.23890228247040035,0.4320580919238015,0.5215861426589852,11.105741559824361,0.19999980926513672,-0.07217083856190687,-0.22999992370605504,-0.4293673103353175,-0.030632537076792588,-0.32968361702068627,-0.13031623039142382,0.3683376041678308,0.0,-49.48460596658629,0.09968369331463117,7,0.14999985694885254,0.2849998474121094,0.45249998569488525,0.554999828338623,0.04999971389770508,4,0.03903346350928394,3.4999880790596762,5.579999923706055,-1.6666737309463133,5.559999942779541,2.4285831062669683,5.630000114440918,0.03903346350928394
5084,2012-07-23,5.260000228881836,5.369999885559082,5.260000228881836,5.349999904632568,11370400.0,-0.02230481096775072,-1.4444456218243855,0.5294096197646109,21.87497516470772,44.59248079636578,0.2850431096360859,0.341771137031861,0.5305575381657555,0.6327710805250994,11.660517641221004,0.11999988555908203,-0.08850706943527875,-0.3279998302459717,-0.5765831263319097,-0.07941653416003369,-0.4522914782889407,-0.20370818220300269,0.46623723347684276,0.0,-42.02788874334952,0.12429164804296891,7,0.19499993324279785,0.3449997901916504,0.5724998712539673,0.6749997138977051,0.2199997901916504,0,0.0665399029282876,1.0,5.380000114440918,3.4999880790596762,5.579999923706055,-1.6666737309463133,5.559999942779541,0.0665399029282876
5085,2012-07-24,5.199999809265137,5.329999923706055,5.1599998474121085,5.269999980926514,10307900.0,-0.011406923385144818,-1.2666662428116695,0.7777824872975422,20.588202294990367,41.77987667978001,0.33128357053915636,0.39691898749467036,0.5669498868397174,0.6857535605351313,11.719770908506561,0.1700000762939462,-0.08938798302976902,-0.3720002412796024,-0.674383768906865,-0.06961671365233979,-0.5231920050932342,-0.22080847746597065,0.48893867441539474,8.51062534621419,-25.81587967986939,0.15119176381363134,7,0.2050001621246338,0.3300001621246338,0.6475002765655518,0.7350001335144043,0.35000038146972656,1,0.08269236941309588,-1.4444456218243855,5.260000228881836,1.0,5.380000114440918,3.4999880790596762,5.579999923706055,0.08269236941309588
5086,2012-07-25,5.329999923706055,5.3400001525878915,5.150000095367432,5.230000019073486,12892000.0,0.02500002292486414,2.1666580571328344,-1.4285665628980728,31.77569385427759,39.99236959507004,0.17413283923749034,0.26557065236861455,0.41694459809084883,0.5506975739816964,11.744196936026869,0.19000005722045987,-0.09499213859947897,-0.23250012397766096,-0.5531491672498188,0.08814891929449686,-0.3928246456137403,-0.0721756023415816,0.30604469634763465,39.99997880722843,9.836482768743124,0.1603245216360791,7,0.07000017166137695,0.19500017166137695,0.5300000905990601,0.6050000190734863,0.09999990463256836,2,0.03564729079552187,-1.2666662428116695,5.199999809265137,-1.4444456218243855,5.260000228881836,1.0,5.380000114440918,0.03564729079552187
5087,2012-07-26,4.96999979019165,5.289999961853027,4.789999961853027,5.199999809265137,75284300.0,-0.0675422399000879,1.4390224613384226,-2.3000023841880646,24.999982469217713,37.76513934494427,0.49178936817264063,0.6037573750475778,0.7552452787533745,0.906051865316428,13.071052085745768,0.5399999618530273,-0.0949214857117191,-0.5590002536773682,-0.972198414528493,-0.14580209282624335,-0.765599334102931,-0.3524011732518053,0.607719486899688,23.68418080655726,-8.050497634825586,0.20659908042556255,7,0.24500012397766113,0.33500027656555176,0.8750002384185791,0.9650001525878906,0.43000030517578125,3,0.08651917974411028,2.1666580571328344,5.329999923706055,-1.2666662428116695,5.199999809265137,-1.4444456218243855,5.260000228881836,0.08651917974411028
5088,2012-07-27,5.21999979019165,5.230000019073486,5.0,5.019999980926514,24394000.0,0.050301812988680084,1.0909067264301846,-0.8695643159978853,37.34176470250935,36.06626962787087,0.2053836519004859,0.3454798911991128,0.4876153388644582,0.6550480017363522,14.399950911802955,0.26000022888183594,-0.1099652822299193,-0.29250023365020716,-0.7279251460258713,0.142924678725457,-0.5102126898380392,-0.07478777746237508,0.24743878276632447,74.13791118988973,38.82432775956792,0.21771245618783222,7,-0.004999876022338867,0.08500027656555176,0.6125001907348633,0.7150001525878906,0.1900000572204581,4,0.053639889092422566,1.4390224613384226,4.96999979019165,2.1666580571328344,5.329999923706055,-1.2666662428116695,5.199999809265137,0.053639889092422566
5089,2012-07-30,5.1599998474121085,5.21999979019165,5.099999904632568,5.179999828338623,18891100.0,-0.011494242373779717,1.4,-0.10000000000000445,38.56207704069197,34.19032733874383,0.22474303346493496,0.38505481648339046,0.528602274791119,0.713205974962551,16.147975726518993,0.11999988555908203,-0.12804671587382366,-0.327000164985658,-0.782844241327342,0.12884391135602602,-0.5549222031565,-0.09907812681481598,0.2125973199911737,67.27268313574916,26.356495760990867,0.2279220381708419,7,0.05000019073486417,0.14500021934509366,0.6675001382827768,0.7750000953674325,0.3600001335144052,0,0.052325579246272236,1.0909067264301846,5.21999979019165,1.4390224613384226,4.96999979019165,2.1666580571328344,5.329999923706055,0.052325579246272236
5090,2012-07-31,5.170000076293945,5.230000019073486,5.139999866485597,5.139999866485597,15995800.0,0.001938028910379197,-4.999968211078735,-1.5000119209402127,34.26574429262726,32.90503966755427,0.15939150605693087,0.3430235655876839,0.5038265402253597,0.6982098006327728,18.038325191654305,0.09000015258788974,-0.1460833684006939,-0.2854999303817749,-0.7373255825591256,0.1663257217955758,-0.5114127564704498,-0.05958710429309999,0.12103348233230093,69.0909059382677,26.648832825867203,0.22591282608867522,7,0.02499985694885254,0.13499999046325684,0.6574999094009399,0.7649998664855957,0.38000011444091797,1,0.05996130332782523,1.4,5.1599998474121085,1.0909067264301846,5.21999979019165,1.4390224613384226,4.96999979019165,0.05996130332782523
5091,2012-08-01,5.210000038146973,5.289999961853027,5.170000076293945,5.179999828338623,20461200.0,0.007736936414457718,-3.8000228883145617,1.0000000000000295,37.32394389845121,31.30932461042419,0.07210564141517839,0.27042053331358584,0.4482441077959223,0.6530764286637982,19.805679281955484,0.11999988555908203,-0.17426529557513604,-0.21599996089935303,-0.6498032982392186,0.2178033764405125,-0.4329016295692858,0.0009017077705797405,-0.4200000762939453,84.00001525878906,38.52388204555902,0.21690166866993274,8,-0.039999961853027344,0.09500002861022949,0.5900000333786011,0.7249999046325684,0.4200000762939453,2,0.06525914589221715,-4.999968211078735,5.170000076293945,1.4,5.1599998474121085,1.0909067264301846,5.21999979019165,0.06525914589221715
5092,2012-08-02,5.119999885559082,5.179999828338623,5.099999904632568,5.150000095367432,12868600.0,-0.01727450132992725,-1.2857065006369166,-1.0,34.22818663077268,31.217841149805096,0.10056864301218038,0.3300892960476345,0.5229065902152588,0.7389644225951368,22.015147270255596,0.1100001335144043,-0.21639183561654285,-0.2760001182556149,-0.7071749006319283,0.15517466412069858,-0.4915875094437716,-0.06041272706745815,-0.3199999237060549,41.37927632552526,-3.73568231371096,0.21558739118815679,8,-0.039999961853027344,0.18500018119812012,0.6375001668930054,0.815000057220459,0.48000001907348633,3,0.060546865177457,-3.8000228883145617,5.210000038146973,-4.999968211078735,5.170000076293945,1.4,5.1599998474121085,0.060546865177457
5093,2012-08-03,5.309999942779541,5.3400001525878915,5.239999771118164,5.329999923706055,22398000.0,0.037109387005330285,3.9999642376051723,0.6666613685130732,42.16867158402355,33.47269630750685,-0.11220468131309858,0.11943473432087703,0.3204275949547055,0.5441589118437076,23.539673723247205,0.22000026702880948,-0.24047652759548832,-0.06900005340576154,-0.48453534555395716,0.3465352387424341,-0.27676769947985935,0.13876759266833627,-0.5001999809265136,87.49992549427068,40.62016125096279,0.20776764607409795,8,-0.24499988555908203,-0.004999876022338867,0.4274998903274536,0.625,0.26999998092651367,4,0.016949181460966134,-1.2857065006369166,5.119999885559082,-3.8000228883145617,5.210000038146973,-4.999968211078735,5.170000076293945,0.016949181460966134
5094,2012-08-06,5.260000228881836,5.329999923706055,5.239999771118164,5.320000171661377,26992500.0,-0.009416142078437106,1.2500193716434902,3.0,38.78788614404178,35.4948834018459,-0.06951523725716946,0.14870553714349466,0.35711008109875575,0.5902910110795592,24.856668540099307,0.09000015258789062,-0.2773545254398284,-0.10099978446960467,-0.5035653752411706,0.3015658063019613,-0.30228257985538765,0.1002830109161783,-0.428992259399414,66.66673289398108,23.984692456831198,0.20128279538578311,8,-0.19500017166137695,0.04499983787536621,0.45249974727630615,0.6699998378753662,0.37999963760376065,0,0.028517036502517357,3.9999642376051723,5.309999942779541,-1.2857065006369166,5.119999885559082,-3.8000228883145617,5.210000038146973,0.028517036502517357
5095,2012-08-07,5.329999923706055,5.369999885559082,5.25,5.28000020980835,21733700.0,0.01330792619358867,-1.1818134528603692,-0.8333293596865587,43.03030285515625,36.74539551305464,-0.13313580167971928,0.0680164846554856,0.2756215043171686,0.5148754255966956,25.638969915881326,0.11999988555908203,-0.28013962841966134,-0.02200007438659668,-0.4185431487004232,0.37454299992722984,-0.2202716115435095,0.17627146277031613,-0.47863226689941385,85.18519826713832,41.27815181104985,0.19827153715691306,8,-0.25,-0.02499985694885254,0.3825000524520874,0.6000001430511475,0.4500002861022949,1,0.03564729079552187,1.2500193716434902,5.260000228881836,3.9999642376051723,5.309999942779541,-1.2857065006369166,5.119999885559082,0.03564729079552187
5096,2012-08-08,5.380000114440918,5.429999828338623,5.28000020980835,5.329999923706055,15994000.0,0.009380898958830874,1.0,1.000009536797734,44.04762580551406,38.86180032819868,-0.19589840134035263,-0.0009336559654586907,0.21350941795505385,0.45777905366206273,26.2830653369325,0.14999961853027344,-0.25728208082720716,0.04000010490417516,-0.3364096714696174,0.41640988127796774,-0.14820478328272113,0.22820499309107145,-0.497514523909131,84.84856804323324,41.05915113445362,0.1882048881868963,8,-0.16500020027160645,-0.08000016212463379,0.31249988079071045,0.5499999523162842,0.4400000572204599,2,0.03159852652003359,-1.1818134528603692,5.329999923706055,1.2500193716434902,5.260000228881836,3.9999642376051723,5.309999942779541,0.03159852652003359
5097,2012-08-09,5.5,5.5,5.360000133514403,5.380000114440918,18406900.0,0.022304810967750832,1.3333333333333481,2.399988555951859,53.7499955296527,40.68493708677016,-0.26017131586242215,-0.1332800022374956,0.08673325830521961,0.3325861092301583,26.76367722216758,0.1399998664855966,-0.22175521884201466,0.1634999990463255,-0.20512631008719406,0.5321263081798451,-0.02081315552043428,0.3478131536130853,-0.5737132704436663,100.0,48.57832828179264,0.18431315456675976,8,-0.20000004768371582,-0.2049999237060547,0.19249999523162842,0.43000006675720215,0.2800002098083496,3,0.023636384443803227,1.0,5.380000114440918,-1.1818134528603692,5.329999923706055,1.2500193716434902,5.260000228881836,0.023636384443803227
5098,2012-08-10,5.539999961853027,5.559999942779541,5.440000057220459,5.489999771118164,16014300.0,0.0072727203369140625,1.666659602424448,0.41666865349005394,59.210514758105596,42.979207944260565,-0.2793861114400471,-0.18679499279114253,0.041249257717180576,0.28773263289986595,27.501058480877017,0.11999988555908203,-0.20660154982148615,0.2059999704360962,-0.1560062366157915,0.5680061774879839,0.02499686691015235,0.38700307396204003,-0.5563419052523271,93.75000931322074,34.34399599591444,0.18100310352594381,8,-0.21000003814697266,-0.2950000762939453,0.14250004291534424,0.3900001049041748,0.21000003814697266,4,0.010830314655719375,1.3333333333333481,5.5,1.0,5.380000114440918,-1.1818134528603692,5.329999923706055,0.010830314655719375
5099,2012-08-13,5.510000228881836,5.539999961853027,5.440000057220459,5.510000228881836,7541800.0,-0.005415114292014689,2.333359824522364,0.0,60.402700242834946,45.883314160950306,-0.21737726400682522,-0.17024956369223787,0.06949420149635088,0.3126551305725007,28.045795008171183,0.09999990463256836,-0.1444378072448398,0.17900023460388148,-0.1756917281469157,0.5336921973546787,0.0016542532284828937,0.35634621597928007,-0.45718114593967485,83.8710570558838,17.282437742872673,0.17734598137539878,8,-0.18000030517578125,-0.27500033378601074,0.17249977588653564,0.4199998378753662,0.25,0,0.012704118315149948,1.666659602424448,5.539999961853027,1.3333333333333481,5.5,1.0,5.380000114440918,0.012704118315149948
5100,2012-08-14,5.460000038146973,5.539999961853027,5.429999828338623,5.53000020980835,8500100.0,-0.009074444402520476,1.4444562182438554,-100.0,54.609933635082236,47.80397968724264,-0.13624180987706414,-0.14086034901600542,0.1177671743096802,0.357714810055076,29.133914447170785,0.1100001335144043,-0.11602994771898878,0.13750004768371582,-0.19444011282521778,0.4694402081926494,-0.02847003257075098,0.3034701279381826,-0.3463192520243261,64.28571428571429,-5.432124799654858,0.16597008025446697,8,-0.13000011444091797,-0.22500014305114746,0.22249996662139893,0.4700000286102295,0.3299999237060547,1,0.03296700129689234,2.333359824522364,5.510000228881836,1.666659602424448,5.539999961853027,1.3333333333333481,5.5,0.03296700129689234
5101,2012-08-15,5.53000020980835,5.550000190734863,5.440000057220459,5.449999809265137,7486200.0,0.012820544170753179,-1.2000047683761295,-1.1428600622611562,75.00002128737526,52.33418353797626,-0.17441833184873623,-0.22474611203558936,0.04746233915249931,0.28361003549042074,30.16827196713413,0.1100001335144043,-0.08209984157999006,0.209000205993652,-0.11866470555404707,0.536665117541351,0.045167750219802016,0.37283266176750196,-0.36276112488687584,85.00011920940331,9.068576701323579,0.16383245577384964,8,-0.13000035285949707,-0.3100001811981201,0.15249979496002197,0.39999985694885254,0.25999975204467773,2,0.04520795488517071,1.4444562182438554,5.460000038146973,2.333359824522364,5.510000228881836,1.666659602424448,5.539999961853027,0.04520795488517071
5102,2012-08-16,5.510000228881836,5.579999923706055,5.489999771118164,5.53000020980835,14705200.0,-0.0036166329417204324,-1.9999602641638388,-0.2499985098913413,66.29216192106466,55.01457135320305,-0.10424106583288584,-0.22162188872339517,0.06401757111036943,0.29759105536958064,31.169651168068736,0.09000015258789062,-0.040155430527057945,0.19250020980834925,-0.12484918304665626,0.5098496026633548,0.033825513380846495,0.351174906235852,-0.2956298410173943,53.333566453573575,-21.8819869991217,0.15867469642750295,8,-0.10000038146972656,-0.29000020027160645,0.17249977588653564,0.4199998378753662,0.12999963760376065,3,0.05626133029080682,-1.2000047683761295,5.53000020980835,1.4444562182438554,5.460000038146973,2.333359824522364,5.510000228881836,0.05626133029080682
5103,2012-08-17,5.5900001525878915,5.610000133514403,5.480000019073486,5.480000019073486,17967500.0,0.014519041811780431,-1.363635575476712,-5.500011920940368,73.62639435592394,58.885516710078846,-0.1568394202278336,-0.3004886839767247,-0.01856851872281684,0.21037954723896402,31.156038585755386,0.13000011444091708,-0.001659937688355484,0.2620001316070564,-0.07720034830949363,0.6012006115236064,0.09239989164878182,0.43160037156533093,-0.32444162970562385,88.8889183232324,12.145316529420953,0.16960023995827495,8,-0.16000008583068936,-0.370000123977662,0.09999990463256747,0.33999991416931064,0.039999961853026456,4,0.03398927585583289,-1.9999602641638388,5.510000228881836,-1.2000047683761295,5.53000020980835,1.4444562182438554,5.460000038146973,0.03398927585583289
5104,2012-08-20,5.610000133514403,5.639999866485597,5.550000190734863,5.559999942779541,9438100.0,0.0035778140215707577,-1.5714305177111971,0.45454663678489593,73.91305699916913,62.31693383719139,-0.13630471701565394,-0.3087530404707275,-0.04258748759776676,0.18544646606117698,30.46604561092167,0.08999967575073331,0.05480060249539065,0.2645001173019397,-0.09541088970000366,0.624411124303883,0.08454461380096756,0.4444556208029118,-0.2893309529309942,85.71441546586904,7.672211737441032,0.17995550350097173,8,-0.15000009536743075,-0.3950002193450919,0.07999992370605558,0.31999993324279874,0.0,0,0.024955412326860937,-1.363635575476712,5.5900001525878915,-1.9999602641638388,5.510000228881836,-1.2000047683761295,5.53000020980835,0.024955412326860937
5105,2012-08-21,5.630000114440918,5.699999809265138,5.5900001525878915,5.599999904632568,13182600.0,0.0035650589038374036,-3.400011444157437,0.6000019073413675,73.33334746184771,65.57090291011735,-0.12211627342362075,-0.3108227825421208,-0.0654897733755,0.16121828732851995,29.369189724303496,0.1099996566772461,0.08822503755527844,0.2630000829696657,-0.1113964600061621,0.6373966259454935,0.07580181148175225,0.45019835445757916,-0.2518514103951146,73.07701477646378,-4.037590420598946,0.18719827148791388,8,-0.10000014305114746,-0.38500022888183594,0.04999983310699463,0.2999999523162842,0.029999732971190518,1,0.02309060600326962,-1.5714305177111971,5.610000133514403,-1.363635575476712,5.5900001525878915,-1.9999602641638388,5.510000228881836,0.02309060600326962
5106,2012-08-22,5.519999980926514,5.639999866485597,5.46999979019165,5.599999904632568,14147100.0,-0.019538211594748334,1.1250029802350685,-2.666645474052293,71.73914508243325,67.56969730487074,0.010986640256119173,-0.19590250626558436,0.03414479803328785,0.2666269947973312,28.12332543508199,0.1700000762939462,0.1325821262506146,0.14349994659423793,-0.23654316441864776,0.5235430576071236,-0.04652160891220536,0.3335215021006812,-0.07748105583684328,21.739211560190235,-57.42144396136933,0.19002155550644298,8,0.04499983787536621,-0.27500009536743164,0.1575000286102295,0.4100000858306885,0.2199997901916504,2,0.048913040191930435,-3.400011444157437,5.630000114440918,-1.5714305177111971,5.610000133514403,-1.363635575476712,5.5900001525878915,0.048913040191930435
5107,2012-08-23,5.400000095367432,5.53000020980835,5.369999885559082,5.510000228881836,10371700.0,-0.02173910977784832,1.133336300318209,1.375002980235081,55.29413018672956,67.13454346360675,0.12886089917229793,-0.044308032008217424,0.147329059352991,0.38145072290814674,25.622614135608657,0.16000032424926758,0.16289740334598335,0.002000045776367365,-0.3263516369453505,0.33035172849808525,-0.16217579558449202,0.16617588713722675,0.29999971389770597,9.09097477097359,-66.16388819373927,0.16417584136085908,8,0.13499975204467773,-0.1550002098083496,0.2524998188018799,0.5299999713897705,0.28999996185302734,3,0.07222219622184256,1.1250029802350685,5.519999980926514,-3.400011444157437,5.630000114440918,-1.5714305177111971,5.610000133514403,0.07222219622184256
5108,2012-08-24,5.5,5.53000020980835,5.380000114440918,5.389999866485597,9515100.0,0.018518500530834592,-1.3077002079749402,-0.9999999999999919,63.33332626907615,67.46016857763355,0.025245095271227314,-0.1288623090055676,0.03863359688441648,0.2768036060216019,22.98676129014843,0.15000009536743164,0.1921292782174273,0.08799993991851807,-0.23217117305140622,0.40817105288844235,-0.07208561656644363,0.24808549640347977,0.19339981079101687,39.39398318064897,-35.42096891324648,0.160085556484962,8,0.034999847412109375,-0.25500011444091797,0.1474999189376831,0.43000006675720215,0.1599998474121085,4,0.02545452117919944,1.133336300318209,5.400000095367432,1.1250029802350685,5.519999980926514,-3.400011444157437,5.630000114440918,0.02545452117919944
5109,2012-08-27,5.429999828338623,5.53000020980835,5.420000076293945,5.460000038146973,9969800.0,-0.012727303938432133,-3.400030517752749,-0.27272884904654576,55.555549668677685,67.56523702581082,0.09242308552766687,-0.03962908119956232,0.09410984316650861,0.3429797091086275,20.20846368163039,0.1100001335144043,0.19189182149713435,0.004499769210815074,-0.2928907086368797,0.30189024705850986,-0.14419546971303188,0.15319500813466203,0.25693198394775507,18.181805045805227,-53.0361114817158,0.14869523892384723,8,0.10500001907348633,-0.18499994277954102,0.16750013828277588,0.4500002861022949,0.26000022888183594,0,0.03683246637661264,-1.3077002079749402,5.5,1.133336300318209,5.400000095367432,1.1250029802350685,5.519999980926514,0.03683246637661264
5110,2012-08-28,5.480000019073486,5.5,5.420000076293945,5.420000076293945,6260200.0,0.009208138547982525,-1.6666666666666667,-1.9999841055392196,55.555549668677685,65.40474017928886,0.05091220211707537,-0.06873831450796786,0.0353477154327555,0.28924770062806004,17.38863653597253,0.07999992370605469,0.17957016138460702,0.03899996280670148,-0.2336016218021948,0.31160154741559776,-0.09730082949774665,0.17530075511114962,0.20059315467834615,40.74079306855316,-27.56518351612786,0.13630079230444805,8,0.05499982833862305,-0.2350001335144043,0.05000007152557373,0.3400001525878906,0.3299999237060547,1,0.023722648538037072,-3.400030517752749,5.429999828338623,-1.3077002079749402,5.5,1.133336300318209,5.400000095367432,0.023722648538037072
5111,2012-08-29,5.550000190734863,5.579999923706055,5.460000038146973,5.46999979019165,10490200.0,0.01277375390834612,-1.4,1.3333412806268825,52.94118637031718,63.92129845142803,-0.01782736171443222,-0.11801098531098386,-0.04310400849457263,0.2168429006631758,14.800183943753797,0.11999988555908203,0.16882009198658032,0.09200012683868408,-0.1616968450861922,0.34569709876356036,-0.03484835912375406,0.21884861280112222,0.1243811172531144,85.71441546586982,20.532784042549693,0.12684848596243833,8,-0.015000343322753906,-0.30500030517578125,-0.08250021934509277,0.2199997901916504,0.21000003814697266,2,0.019819757278725536,-1.6666666666666667,5.480000019073486,-3.400030517752749,5.429999828338623,-1.3077002079749402,5.5,0.019819757278725536
5112,2012-08-30,5.429999828338623,5.53000020980835,5.420000076293945,5.510000228881836,6443600.0,-0.02162168617517668,-1.2000047683761295,-1.0,44.08601930009593,60.63903455633603,0.10016496009556697,0.02783152014932,0.06913279425190488,0.33531314720444527,11.907993691595056,0.13000011444091797,0.17005118373175598,-0.043500232696533025,-0.24215630886176598,0.15515584346869993,-0.14282827077914995,0.055827805386083895,0.23829385120077706,24.999880790596762,-35.057454829321195,0.09932803808261668,8,0.10500001907348633,-0.18499994277954102,0.032500267028808594,0.3300001621246338,0.32000017166137695,3,0.05709023067766639,-1.4,5.550000190734863,-1.6666666666666667,5.480000019073486,-3.400030517752749,5.429999828338623,0.05709023067766639
5113,2012-08-31,5.400000095367432,5.510000228881836,5.389999866485597,5.460000038146973,8957800.0,-0.005524812876535612,-1.9999940395654094,0.7499955296740238,44.08601930009593,57.324919256439,0.11217530657891395,0.06842788549076406,0.0940840893086019,0.36359278329858125,10.467209319584061,0.12000036239623935,0.1380400533860806,-0.0779999732971195,-0.26478444168543724,0.10878449509119825,-0.17139220749127837,0.015392260897039378,0.2623277082923625,5.263276773770509,-49.64273118962111,0.09339223419415897,8,0.13499975204467773,-0.05000019073486328,-0.1400001049041748,0.14499998092651367,0.19999980926513672,4,0.05370369569100819,-1.2000047683761295,5.429999828338623,-1.4,5.550000190734863,-1.6666666666666667,5.480000019073486,0.05370369569100819
5114,2012-09-04,5.4099998474121085,5.440000057220459,5.369999885559082,5.380000114440918,11650900.0,0.0018518059014953625,-1.7999961853172863,-0.4999960263532106,47.19100160410096,54.42021416113381,0.07914496466503262,0.07403787558530528,0.07646897825997723,0.35063624139060945,9.004930160885072,0.07000017166137695,0.1232637496013993,-0.07550020217895614,-0.23556281125486134,0.08456240689694905,-0.15553150671690918,0.004531102358996897,0.24648139788567125,19.047597422354606,-33.23967866503501,0.0800313045379527,9,0.09500002861023038,-0.009999990463255948,-0.14999985694885165,0.11000013351440519,0.16000032424926847,1,0.0462107221906094,-1.9999940395654094,5.400000095367432,-1.2000047683761295,5.429999828338623,-1.4,5.550000190734863,0.0462107221906094
5115,2012-09-05,5.519999980926514,5.539999961853027,5.3400001525878915,5.429999828338623,15260600.0,0.020332742443056384,2.0769174338847387,3.0000317894269255,49.46235346234936,51.9450150922356,-0.05375222661899404,-0.022132854777828115,-0.03422249503823416,0.24148237982107368,7.4938337169504345,0.19999980926513583,0.09525744109580181,0.024999928474426447,-0.11782874286190914,0.16782859981076204,-0.04641440719374135,0.09641426414259424,0.13075163717649207,74.99999999999991,25.74150472630103,0.07141433566816766,9,-0.059999942779541016,-0.12000012397766113,-0.26249992847442627,-0.009999990463256836,0.059999942779541016,2,0.03079711537705676,-1.7999961853172863,5.4099998474121085,-1.9999940395654094,5.400000095367432,-1.2000047683761295,5.429999828338623,0.03079711537705676
5116,2012-09-06,5.550000190734863,5.619999885559082,5.510000228881836,5.550000190734863,13140700.0,0.005434820636233795,-1.7499940395298381,0.0,52.1276563365535,51.59318466443826,-0.08833919064012807,-0.04083784965340431,-0.06457969350003978,0.21426786411160137,6.646264440766414,0.1099996566772461,0.06407599601614766,0.046500134468078436,-0.08747171458681624,0.1804719835229731,-0.020485790059368902,0.11348605899552577,0.08832136874753793,75.00008514957366,25.172406952162575,0.06698592452744727,9,-0.07000017166137695,-0.15000033378601074,-0.3000001907348633,-0.040000200271606445,0.019999980926513672,3,0.04684680056024493,2.0769174338847387,5.519999980926514,-1.7999961853172863,5.4099998474121085,-1.9999940395654094,5.400000095367432,0.04684680056024493
5117,2012-09-07,5.630000114440918,5.639999866485597,5.510000228881836,5.570000171661377,16101500.0,0.014414400172383157,2.250013411137751,100.0,52.12765633655346,50.34811022749129,-0.14782833382708116,-0.11657604172677605,-0.14788290693180972,0.13642941553695032,6.3752038311060115,0.12999963760376065,0.03264312062371033,0.12000005245208722,-0.02538522910773988,0.26538533401191433,0.04730741167217367,0.19269269323200078,-0.28999996185302646,96.66674613960187,49.64107157497736,0.07269264077991376,9,-0.14000010490417392,-0.23000025749206543,-0.39250004291534424,-0.12000012397766113,0.0,4,0.02309060600326962,-1.7499940395298381,5.550000190734863,2.0769174338847387,5.519999980926514,-1.7999961853172863,5.4099998474121085,0.02309060600326962
5118,2012-09-10,5.599999904632568,5.670000076293945,5.579999923706055,5.630000114440918,7706200.0,-0.00532863396066352,-1.5714266251592293,-0.5000039736467746,49.47367258680442,49.672346107283154,-0.11415613425057725,-0.08627360425460484,-0.11870129614077474,0.16907727978244136,6.629485910728696,0.09000015258789062,0.00851830805362841,0.08699984550476092,-0.06338223522713005,0.23738192623665189,0.011808805138815437,0.1621908858707064,-0.25399975776672257,78.78782186515613,35.14179074884728,0.07519104036594537,9,-0.09499979019165039,-0.13000011444091797,-0.40749990940093994,-0.17499995231628418,0.05999994277954013,0,0.026785731771771015,2.250013411137751,5.630000114440918,-1.7499940395298381,5.550000190734863,2.0769174338847387,5.519999980926514,0.026785731771771015
5119,2012-09-11,5.579999923706055,5.670000076293945,5.539999961853027,5.5900001525878915,8394600.0,-0.003571425226269853,-1.8888865341414827,0.3333386314869564,47.36841312736662,48.762664269359696,-0.07894269324867853,-0.0640441100104816,-0.10363774033830175,0.18668568055316914,6.76131737940365,0.13000011444091797,0.012075255374217164,0.06349987983703631,-0.08981791429155717,0.2168176739656298,-0.013159017227260428,0.14015877690133305,-0.22103977966308452,72.72722018322104,31.44891072639173,0.07665889706429688,9,-0.07499980926513672,-0.1100001335144043,-0.3949998617172241,-0.17499995231628418,0.039999961853027344,1,0.00358422602149977,-1.5714266251592293,5.599999904632568,2.250013411137751,5.630000114440918,-1.7499940395298381,5.550000190734863,0.00358422602149977
5120,2012-09-12,5.639999866485597,5.690000057220459,5.579999923706055,5.5900001525878915,8906800.0,0.01075267806449931,-2.1428532503183786,-4.999856952126201,56.66665607029216,49.176605347134696,-0.12724057934369615,-0.11580486794158062,-0.17216961548928378,0.12318172874255406,6.886191003730116,0.1100001335144043,0.0007148466645574558,0.11449983119964724,-0.04582556299525109,0.27482522539454557,0.03433713410219852,0.19466252829709596,-0.26859812515258774,72.22208976733023,27.296057968389533,0.08016269709744912,9,-0.12499976158142179,-0.16499996185302823,-0.454999804496766,-0.2500000000000009,-0.23999977111816495,2,-0.012411293702359272,-1.8888865341414827,5.579999923706055,-1.5714266251592293,5.599999904632568,2.250013411137751,5.630000114440918,-0.012411293702359272
5121,2012-09-13,5.78000020980835,5.800000190734862,5.5900001525878915,5.639999866485597,8768000.0,0.024822756495912923,1.3333298012122272,2.800022888314544,70.65215701193439,52.12839842622786,-0.2583529905580324,-0.24887550128723746,-0.31925098492538506,-0.018266731156798777,7.390937425935287,0.21000003814697088,0.0072927407700005276,0.24200017452240008,0.04533310914272359,0.43866723990207657,0.14366664183256184,0.3403337072122383,-0.3894825695220936,93.10345394574607,41.84161798835908,0.09833353268983824,9,-0.21000003814697266,-0.24000000953674316,-0.5875002145767212,-0.3900003433227539,-0.5600004196166992,3,-0.03460212436721111,-2.1428532503183786,5.639999866485597,-1.8888865341414827,5.579999923706055,-1.5714266251592293,5.599999904632568,-0.03460212436721111
5122,2012-09-14,5.820000171661378,5.880000114440918,5.739999771118164,5.75,9107400.0,0.00692040837388741,-2.1110969827015285,0.5000000000000095,68.60463762362407,54.85268935106432,-0.26509072764842045,-0.2787520174682552,-0.3634341186587058,-0.06253067249601596,8.35914665497194,0.1400003433227539,0.01244235447909503,0.26650013923645144,0.03359840757358068,0.4994018708993222,0.15004927340501606,0.3829510050678868,-0.39672392733923356,82.35296592579321,28.367597070926216,0.11645086583143517,9,-0.21000003814697354,-0.21000003814697354,-0.56250023841858,-0.43000030517578214,-0.5900001525878915,4,-0.04295532519351042,1.3333298012122272,5.78000020980835,-2.1428532503183786,5.639999866485597,-1.8888865341414827,5.579999923706055,-0.04295532519351042
5123,2012-09-17,5.78000020980835,5.829999923706055,5.730000019073486,5.800000190734862,7124400.0,-0.006872845476499356,1.5000149012642232,-0.28571331257959826,71.08433804156861,57.50750451078296,-0.18497078297382163,-0.23588166511585396,-0.3259117350410552,-0.028667290067389217,9.463989884571475,0.09999990463256836,0.015428381181036066,0.21700017452239972,-0.03673833546917926,0.4707386845139787,0.09013091952660979,0.34386942951818966,-0.31105157847432796,70.58827654298825,11.575233270834708,0.12686925499578952,9,-0.1700000762939453,-0.1700000762939453,-0.48250019550323486,-0.3900003433227539,-0.6800003051757812,0,-0.025951572650964483,-2.1110969827015285,5.820000171661378,1.3333298012122272,5.78000020980835,-2.1428532503183786,5.639999866485597,-0.025951572650964483
5124,2012-09-18,5.75,5.789999961853027,5.550000190734863,5.5900001525878915,15843700.0,-0.00519034752930303,1.0,-8.00000000000031,66.66664704376002,59.419092686495254,-0.11361774707580619,-0.2053854608476673,-0.29782164642650244,-0.005519419404258485,9.793916195611823,0.23999977111816406,0.03805602289087595,0.17999997138977086,-0.08659664044139337,0.4465965832209351,0.04670166547418919,0.31329827730535253,-0.23994622035528845,60.60601681935093,-0.6886691981256305,0.13329830591558192,9,-0.05499982833862305,-0.1399998664855957,-0.46250009536743164,-0.38000011444091797,-0.679999828338623,1,-0.0156522004500681,1.5000149012642232,5.78000020980835,-2.1110969827015285,5.820000171661378,1.3333298012122272,5.78000020980835,-0.0156522004500681
5125,2012-09-19,5.760000228881836,5.889999866485597,5.71999979019165,5.78000020980835,14800500.0,0.001739170240319332,-2.3999723436822182,-0.1250000000000007,63.99998474123031,60.7382402870149,-0.09609966301590944,-0.2162334449819241,-0.3061090152771122,-0.02382044871001021,9.900567791959125,0.1700000762939462,0.06575451808991417,0.1835001945495609,-0.09531511619636301,0.4623155052954848,0.04409253917659939,0.3229078499225224,-0.21295181575750366,61.764776005531154,3.4120020225956367,0.1394076553729618,9,-0.06000018119812012,-0.14500021934509189,-0.477500319480896,-0.3900003433227539,-0.6400003433227539,2,-0.02430561419438204,1.0,5.75,1.5000149012642232,5.78000020980835,-2.1110969827015285,5.820000171661378,-0.02430561419438204
5126,2012-09-20,5.789999961853027,5.820000171661378,5.710000038146973,5.730000019073486,8050300.0,0.005208286767206527,-1.2000047683761472,-3.0,77.27272398872634,63.53213669281188,-0.09887278075376749,-0.2371258856687124,-0.3375581334884572,-0.06187113895868279,10.552814082890386,0.11000013351440519,0.09265370808122331,0.19999992847442627,-0.09307823846065677,0.4930780954095093,0.053460845006884306,0.34653901194196823,-0.23999977111816406,70.58823529411747,7.685389444311099,0.1465390834675416,9,-0.07500004768371582,-0.1749999523162833,-0.5075000524520874,-0.4200000762939453,-0.619999885559082,3,-0.06735749033766492,-2.3999723436822182,5.760000228881836,1.0,5.75,1.5000149012642232,5.78000020980835,-0.06735749033766492
5127,2012-09-21,5.789999961853027,5.8400001525878915,5.769999980926514,5.809999942779541,7772000.0,0.0,-1.333341280626912,-0.3333333333333333,80.9523413060935,67.02976655051067,-0.08246175199276795,-0.21756463759438915,-0.33742551508089313,-0.07000383114456099,10.563806982695208,0.07000017166137784,0.11136978564383337,0.18049993515014684,-0.11124449404456982,0.4722443643448635,0.03462772055278851,0.32637214974750517,-0.19919981002807585,70.58823529411747,0.3780805211378748,0.14587221459735836,9,-0.07500004768371582,-0.1749999523162833,-0.48000001907348633,-0.4200000762939453,-0.6500000953674308,4,-0.09844562615142993,-1.2000047683761472,5.789999961853027,-2.3999723436822182,5.760000228881836,1.0,5.75,-0.09844562615142993
5128,2012-09-24,5.639999866485597,5.789999961853027,5.639999866485597,5.769999980926514,20050200.0,-0.025906752393038857,-1.3076917433884931,6.500011920940279,64.93504804592996,68.98161487479547,0.08248300306219392,-0.059593729912786664,-0.18967783902226287,0.07106843924453887,10.203898783054036,0.15000009536743075,0.12281784259828221,0.023499846458435947,-0.2638676399224975,0.3108673328393694,-0.12018389673203078,0.16718358964890268,-0.013295748901367865,26.470518112115936,-48.1371767515992,0.1436837431904667,9,0.0800001621246329,-0.02499985694885254,-0.32499992847442716,-0.26999998092651456,-0.40000009536743253,0,-0.07269501012729451,-1.333341280626912,5.789999961853027,-1.2000047683761472,5.789999961853027,-2.3999723436822182,5.760000228881836,-0.07269501012729451
5129,2012-09-25,5.630000114440918,5.75,5.619999885559082,5.679999828338622,19246500.0,-0.0017730057236525765,-2.7142798754776876,0.38461284524813427,58.20895841058205,69.15298180149435,0.11211080471762447,-0.03567108114217454,-0.18144838647852168,0.07247059900980446,9.838327325815243,0.13000011444091797,0.12897139862292395,0.003500080108642223,-0.2701325081377606,0.277132668355045,-0.13331621401455962,0.14031637423184407,0.2599997520446786,3.70378873639909,-67.92736485741793,0.1368162941232016,9,0.08999991416931152,-0.015000104904173917,-0.30500006675720215,-0.26000022888183594,-0.43000030517578125,1,-0.0941385788694572,-1.3076917433884931,5.639999866485597,-1.333341280626912,5.789999961853027,-1.2000047683761472,5.789999961853027,-0.0941385788694572
5130,2012-09-26,5.610000133514403,5.6599998474121085,5.550000190734863,5.630000114440918,6393400.0,-0.0035523944085213977,1.750010430884995,0.4000019073595717,54.545447977452746,67.36334746432973,0.14238065156015,-0.005726030887040601,-0.16542187974072764,0.08414841448658184,9.630830793811887,0.1099996566772452,0.1407701248656359,-0.022999906539918236,-0.28802036620014526,0.2420205531203088,-0.1555101363700322,0.10951032329019572,0.2745997333526633,20.68963816276226,-48.428630492078625,0.13251022983011362,9,0.10999989509582608,0.0049998760223406435,-0.2725001573562613,-0.24000024795532138,-0.2699999809265119,2,-0.09625667540131444,-2.7142798754776876,5.630000114440918,-1.3076917433884931,5.639999866485597,-1.333341280626912,5.789999961853027,-0.09625667540131444
5131,2012-09-27,5.6599998474121085,5.710000038146973,5.599999904632568,5.639999866485597,8741300.0,0.00891260476073863,-1.2000047683761295,-0.9999999999998668,52.38093075568828,65.56071336789242,0.08221452647933258,-0.04960561553787013,-0.21663933120244394,0.024116736749541623,10.022279872524662,0.1100001335144043,0.15903383560253292,0.02149982452392507,-0.240819899063756,0.28381954811160615,-0.10966003726991591,0.15265968631776605,0.2112160324096699,37.93092108508378,-26.558282528565215,0.13115986179384076,9,0.060000181198121005,-0.044999837875364435,-0.2724999189376822,-0.28999996185302646,-0.3099999427795401,3,-0.09540635625633942,1.750010430884995,5.610000133514403,-2.7142798754776876,5.630000114440918,-1.3076917433884931,5.639999866485597,-0.09540635625633942
5132,2012-09-28,5.739999771118164,5.75,5.579999923706055,5.630000114440918,9907800.0,0.014134262519924556,1.6153834867769505,5.499988079060165,60.29411042850135,64.36179918866272,-0.011540455648101577,-0.11087494897705685,-0.29759725128723424,-0.06411475579909265,10.06682901526461,0.1700000762939453,0.1654710655121132,0.08599975109100377,-0.16061102133225447,0.332610523514262,-0.03730563512062535,0.2093051373026329,0.11836748114013762,79.16656732549731,15.805021336161786,0.12330538621162934,9,-0.01999974250793457,-0.12499976158142001,-0.3349999189376831,-0.36999988555908203,-0.5799999237060556,4,-0.09930308668168841,-1.2000047683761295,5.6599998474121085,1.750010430884995,5.610000133514403,-2.7142798754776876,5.630000114440918,-0.09930308668168841
5133,2012-10-01,5.690000057220459,5.78000020980835,5.630000114440918,5.760000228881836,14230900.0,-0.008710751897463065,1.7272711509534564,-0.6363671830973705,57.74649306201502,63.37067096846884,0.027211775637917768,-0.04009067150475332,-0.24270870855132465,-0.02192257228588268,9.950532139436257,0.15000009536743164,0.14397352836821042,0.021500039100646795,-0.194421578824012,0.2374216570253056,-0.08646076986168261,0.1294608480629762,0.1560325125769051,60.86950211985197,-1.253343830262473,0.10796080896232922,10,0.029999971389770508,-0.07500004768371493,-0.3000001907348633,-0.32000017166137695,-0.6100001335144043,0,-0.09666084098486549,1.6153834867769505,5.739999771118164,-1.2000047683761295,5.6599998474121085,1.750010430884995,5.610000133514403,-0.09666084098486549
5134,2012-10-02,5.6599998474121085,5.699999809265138,5.5900001525878915,5.690000057220459,8640900.0,-0.005272444553015565,3.4000114441571245,0.4285733748407835,51.47058720407149,61.978515686562304,0.0481683058711031,0.010117978670479033,-0.2041989310611667,-0.0017399947003395866,9.553403465103624,0.1099996566772461,0.12098347640658869,-0.02100017070770388,-0.1996383547618974,0.15763801334648964,-0.11031926273480064,0.06831892131939288,0.17419142722275538,47.82593371964012,-12.481606758695904,0.08931909202709672,10,0.035000324249268466,-0.044999837875364435,-0.2699999809265128,-0.28999996185302646,-0.5099997520446768,1,-0.07420496247645281,1.7272711509534564,5.690000057220459,1.6153834867769505,5.739999771118164,-1.2000047683761295,5.6599998474121085,-0.07420496247645281
5135,2012-10-03,5.690000057220459,5.71999979019165,5.630000114440918,5.670000076293945,10898100.0,0.005300390568396818,1.2500074506321117,-0.6666613685130535,42.10524554617132,58.07101808183397,0.008039823202063978,-0.006844141090930123,-0.2232312304835551,-0.04196206771435218,10.126548018405494,0.08999967575073242,0.09829364529241147,0.0005000352859498847,-0.16126333395958792,0.1622634045314877,-0.08038164933681902,0.08138171990871879,0.1328235740584045,54.999988079088105,-1.111209102650001,0.08088168462276889,10,0.005000114440917969,-0.07500004768371493,-0.3000001907348633,-0.32000017166137695,-0.48000001907348633,2,-0.08611603568149795,3.4000114441571245,5.6599998474121085,1.7272711509534564,5.690000057220459,1.6153834867769505,5.739999771118164,-0.08611603568149795
5136,2012-10-04,5.809999942779541,5.8400001525878915,5.690000057220459,5.739999771118164,7262900.0,0.02108961060673553,1.3076832788640878,3.5000119209403238,49.23075117302003,54.54639695593691,-0.12161369638660613,-0.11211496493603779,-0.3348335953817019,-0.170312426693215,10.386721605903954,0.15000009536743253,0.08469154704882342,0.1074999332427975,-0.04875567765885691,0.2637555441444519,0.029372127791970293,0.1856277386936247,-0.25999975204467773,88.4614679235591,34.196200397344455,0.07812780545082727,10,-0.11499977111816406,-0.19499993324279696,-0.4200000762939453,-0.440000057220459,-0.619999885559082,3,-0.08089497329096329,1.2500074506321117,5.690000057220459,3.4000114441571245,5.6599998474121085,1.7272711509534564,5.690000057220459,-0.08089497329096329
5137,2012-10-05,5.760000228881836,5.9000000953674325,5.730000019073486,5.8499999046325675,12382500.0,-0.008605802821021191,-1.2666662428116962,-1.285706500636904,48.4848484848485,52.71859700470564,-0.08528566160353623,-0.05468008133129221,-0.2652385672823714,-0.12760166194643308,10.643018303792028,0.1700000762939462,0.07218351460129391,0.05100021362304652,-0.10336106094158115,0.2053614881876742,-0.02618042365926687,0.1281808509053599,-0.2042000389099119,54.83874441062119,2.529245279453363,0.07718063728231368,10,-0.03500008583068848,-0.14000010490417392,-0.37000036239624023,-0.41500020027160645,-0.6400003433227539,4,-0.07118060902036794,1.3076832788640878,5.809999942779541,1.2500074506321117,5.690000057220459,3.4000114441571245,5.6599998474121085,-0.07118060902036794
5138,2012-10-08,5.75,5.78000020980835,5.710000038146973,5.760000228881836,4429000.0,-0.0017361507785524921,1.7999961853172863,0.11111405456096494,50.0,51.80649051464098,-0.06486191960441356,-0.034642154404551206,-0.24341469507689517,-0.12422417904212946,10.616966028659098,0.07000017166137695,0.046775140428869655,0.03349997997283971,-0.11293494385737546,0.17993490380305488,-0.039717481942267874,0.1067174418879473,-0.18043181381225537,51.61286353071803,0.3382435383587534,0.07321746191510746,10,-0.02499985694885254,-0.12999987602233798,-0.3600001335144043,-0.4049999713897705,-0.6399998664855966,0,-0.10260872218919848,-1.2666662428116962,5.760000228881836,1.3076832788640878,5.809999942779541,1.2500074506321117,5.690000057220459,-0.10260872218919848
5139,2012-10-09,5.599999904632568,5.75,5.5900001525878915,5.730000019073486,6842300.0,-0.026086973107379396,-1.133336724183984,12.99971390425329,39.74355917707614,50.16183620348802,0.08988778077205062,0.12325232516838369,-0.08115591926597077,0.018054024157549975,10.627391887432246,0.1599998474121085,0.014019755505010778,-0.11750011444091779,-0.26023663172175127,0.025236402839915684,-0.18886837308133408,-0.0461318558005015,-0.017214442077635894,3.2257270614363476,-44.79192282466648,0.07136825864041667,10,0.1400001049041748,0.02000021934509366,-0.1575000286102295,-0.2949998378753662,-0.46000003814697177,1,-0.09285714103251086,1.7999961853172863,5.75,-1.2666662428116962,5.760000228881836,1.3076832788640878,5.809999942779541,-0.09285714103251086
5140,2012-10-10,5.570000171661377,5.619999885559082,5.510000228881836,5.5900001525878915,6152600.0,-0.005357095264657774,1.7500104308849562,0.15384587169424443,35.897435897435955,48.33033677479331,0.12696896624234988,0.15572296751786752,-0.03931574452399467,0.04231442249215256,10.502400691797808,0.1099996566772461,0.0002938835964494402,-0.14399986267089826,-0.2977461142863911,0.009746388944594564,-0.22087298847864467,-0.06712673686315185,0.3299999237060556,15.384605979539975,-28.547917497570467,0.07687312580774662,10,0.13499999046325684,0.04999995231628507,-0.11750030517578125,-0.2650001049041748,-0.3600001335144043,2,-0.07540396110412884,-1.133336724183984,5.599999904632568,1.7999961853172863,5.75,-1.2666662428116962,5.760000228881836,-0.07540396110412884
5141,2012-10-11,5.579999923706055,5.739999771118164,5.570000171661377,5.619999885559082,13178300.0,0.0017952875649005495,-4.6667037543313095,1.9999999999999112,36.70884165847799,45.70975135590182,0.11670009438210016,0.1369952621968391,-0.038404248159923604,0.026096206824425927,9.603397657806962,0.1699995994567871,-0.005347661785693347,-0.12400009632110631,-0.285493177626738,0.03749298498452536,-0.2047466369739217,-0.04325355566829092,0.31220017433166625,17.948645843140042,-21.67802644668062,0.08074654065281564,10,0.1250002384185791,0.1250002384185791,-0.1499999761581421,-0.27499985694885254,-0.34999990463256836,3,-0.0663082241250893,1.7500104308849562,5.570000171661377,-1.133336724183984,5.599999904632568,1.7999961853172863,5.75,-0.0663082241250893
5142,2012-10-12,5.570000171661377,5.679999828338622,5.5,5.579999923706055,13269800.0,-0.0017920702834053337,-1.399996185305148,0.24999403952983812,44.615397030105335,44.25074068568964,0.1118071661607356,0.13418506601064806,-0.0144830615754179,0.030554568972737783,7.9607533259939744,0.17999982833862216,-0.006603089536074691,-0.12149984836578387,-0.2838866490372123,0.04088695230564454,-0.20269324870149763,-0.04030644803007011,0.3145559289932267,25.000042574714364,-15.61783881185547,0.08119340033571418,10,0.12999987602233887,0.12999987602233887,-0.13000023365020752,-0.2650001049041748,-0.07000017166137695,4,-0.06822263962831698,-4.6667037543313095,5.579999923706055,1.7500104308849562,5.570000171661377,-1.133336724183984,5.599999904632568,-0.06822263962831698
5143,2012-10-15,5.630000114440918,5.630000114440918,5.539999961853027,5.599999904632568,6332800.0,0.010771982213717779,4.999968211078439,-3.0000953697963855,50.0,44.08734210745948,0.04738413532239161,0.0657419266822501,-0.0657025422687525,-0.0342151064359264,6.335863810369169,0.09000015258789062,-0.008220352648880436,-0.053999900817871094,-0.2129967232083212,0.104996921572579,-0.1334983120130957,0.02549851037735351,0.23917374218750176,52.00004577636719,6.435481916992877,0.07949841119522498,10,0.06999993324279785,0.06999993324279785,-0.18500018119812012,-0.3250000476837158,-0.039999961853026456,0,-0.09058618446093603,-1.399996185305148,5.570000171661377,-4.6667037543313095,5.579999923706055,1.7500104308849562,5.570000171661377,-0.09058618446093603
5144,2012-10-16,5.6599998474121085,5.71999979019165,5.619999885559082,5.6599998474121085,5922000.0,0.005328549264900007,-1.5000000000000555,0.0,53.521113517688335,45.355771882072474,0.019427401126147714,0.030202386681183135,-0.08478029269658638,-0.06885854832022709,6.514889572115905,0.09999990463256836,-0.02243989089092846,-0.0195001602172864,-0.1757017566551653,0.1367014362205925,-0.0976009584362254,0.058600638001652605,0.19440705495117427,66.6666666666663,17.21386501653386,0.07810079821893941,10,0.040000200271607333,0.040000200271607333,-0.1724998950958243,-0.35499978065490634,0.0,1,-0.0971730969479051,4.999968211078439,5.630000114440918,-1.399996185305148,5.570000171661377,-4.6667037543313095,5.579999923706055,-0.0971730969479051
5145,2012-10-17,5.619999885559082,5.690000057220459,5.519999980926514,5.639999866485597,12931000.0,-0.007067131259962056,1.8333260483431946,-100.0,47.142855196579916,45.123783440245795,0.054147840743477005,0.062374046965977925,-0.036354608370318786,-0.03314335171737515,5.829623358452926,0.1700000762939453,-0.032862947515796215,-0.05250010490417445,-0.206037299482003,0.1010370896736541,-0.12926870219308828,0.024268492384739382,0.22023074070966953,50.0,-0.8726408921065598,0.07676859728891423,10,0.08000016212463379,0.08000016212463379,-0.13249993324279785,-0.3149998188018799,0.010000228881835938,2,-0.08540925780209951,-1.5000000000000555,5.6599998474121085,4.999968211078439,5.630000114440918,-1.399996185305148,5.570000171661377,-0.08540925780209951
5146,2012-10-18,5.400000095367432,5.539999961853027,5.349999904632568,5.5,31549400.0,-0.039145870937996374,1.111113760208961,4.999999999999778,29.761893273463684,43.043455083425265,0.23453709463652928,0.2652578446064986,0.18807630545251364,0.18076986758183455,5.553033541148178,0.26999998092651367,-0.04156216198120255,-0.2529999017715454,-0.4392763730502107,-0.0667234304928801,-0.34613813741087807,-0.15986166613221275,0.4266213058505697,13.513569243220532,-32.38465997307235,0.09313823563933249,10,0.16499996185302734,0.22499990463256836,0.09499990940093994,-0.09500002861022949,0.28999996185302734,3,-0.0351851951601736,1.8333260483431946,5.619999885559082,-1.5000000000000555,5.6599998474121085,4.999968211078439,5.630000114440918,-0.0351851951601736
5147,2012-10-19,5.21999979019165,5.400000095367432,5.179999828338623,5.360000133514403,18667500.0,-0.033333389258678014,1.0,1.4000047683761205,25.773164962177447,40.3515845236672,0.36865045958021003,0.42200190870214005,0.36663892831457723,0.35565084796310753,5.418718376234452,0.2200002670288086,-0.051349154542684516,-0.404500198364258,-0.6629551489017018,-0.14604524782681416,-0.5337276736329803,-0.27527272309553563,0.5780243212312248,7.407400866430838,-35.08527609285091,0.12922747526872203,10,0.24500012397766113,0.32000017166137695,0.3350003957748413,0.08500027656555176,0.4100003242492676,4,0.0019157527363558025,1.111113760208961,5.400000095367432,1.8333260483431946,5.619999885559082,-1.5000000000000555,5.6599998474121085,0.0019157527363558025
5148,2012-10-22,5.230000019073486,5.329999923706055,5.190000057220459,5.230000019073486,18844700.0,0.0019157527363558025,-2.5,-0.0,27.368414184058295,38.97656841333188,0.3096993741696492,0.4002306392281234,0.3539980631432593,0.34101649054515626,6.3415456119199245,0.1399998664855957,-0.07733463399482154,-0.37399997711181676,-0.6866390166258229,-0.06136093759781058,-0.5303194968688203,-0.21768045735481323,0.5185821497026488,9.25929523463039,-31.213791796897443,0.15631951975700317,10,0.22999978065490723,0.309999942779541,0.38000011444091797,0.10500001907348633,0.309999942779541,0,0.051625235170523975,1.0,5.21999979019165,1.111113760208961,5.400000095367432,1.8333260483431946,5.619999885559082,0.051625235170523975
5149,2012-10-23,5.099999904632568,5.260000228881836,5.099999904632568,5.150000095367432,24070100.0,-0.024856618349295534,-5.399988555951858,-100.0,21.90473422439878,37.42182378299442,0.40377727362879146,0.5148871331552778,0.480759613431454,0.46765520908573777,7.4169502837799826,0.16000032424926758,-0.10552346478333607,-0.4775000810623169,-0.8623650957855693,-0.09263506633906449,-0.6699325884239435,-0.28506757370069025,0.6030956769085662,0.0,-37.03953778509132,0.1924325073616264,10,0.31999993324279785,0.40000009536743164,0.5100002288818359,0.2350001335144043,0.4200000762939453,1,0.09607848178785905,-2.5,5.230000019073486,1.0,5.21999979019165,1.111113760208961,5.400000095367432,0.09607848178785905
5150,2012-10-24,5.070000171661377,5.21999979019165,5.070000171661377,5.170000076293945,15351600.0,-0.005882300692582665,-1.9999952316238705,1.9999904632932155,11.458308498040921,34.616208987390294,0.3971587870476805,0.529505151067263,0.5087173127583675,0.49440431628769677,8.08661281516802,0.14999961853027344,-0.13870531877972336,-0.4804998159408571,-0.9266517682469049,-0.03434786363480935,-0.703575792093881,-0.25742383978783323,0.5727858421889014,0.0,-29.2736397125301,0.22307597615302396,10,0.3249998092651367,0.41499996185302734,0.5824999809265137,0.2649998664855957,0.48000001907348633,2,0.11637074078389942,-5.399988555951858,5.099999904632568,-2.5,5.230000019073486,1.0,5.21999979019165,0.11637074078389942
5151,2012-10-25,5.119999885559082,5.190000057220459,5.070000171661377,5.150000095367432,10309500.0,0.009861876174517059,1.1818134528603692,0.30000238418806474,16.666616996081913,31.51078898360992,0.30736921119206073,0.46059042844709186,0.45495780393922125,0.4417310641929513,9.189660406128688,0.11999988555908203,-0.15267842827000244,-0.40350010395050084,-0.8856564560138871,0.07865624811288541,-0.644578279982194,-0.16242192791880772,0.4540518272285281,15.151431956766753,-10.438605624671329,0.24107817603169326,10,0.27500009536743164,0.36500024795532227,0.5375001430511475,0.2200000286102295,0.4500002861022949,3,0.09960942192992772,-1.9999952316238705,5.070000171661377,-5.399988555951858,5.099999904632568,-2.5,5.230000019073486,0.09960942192992772
5152,2012-10-26,5.170000076293945,5.199999809265137,5.039999961853027,5.050000190734863,15638500.0,0.009765662471182601,-1.2857065006369166,-3.999968211078439,20.999976158119296,28.28856411228984,0.21753853982920468,0.3854605391703805,0.4023460638482721,0.38788390343545753,10.506916150008847,0.15999984741210938,-0.1615659612250937,-0.32499992847442627,-0.8204742047876463,0.17047434783879378,-0.5727370666310367,-0.0772627903178158,0.3435654515585167,44.82763156596632,21.5986440430783,0.24773713815661005,10,0.20999979972839355,0.2999999523162842,0.49499988555908203,0.1699998378753662,0.4200000762939462,4,0.1005802656195065,1.1818134528603692,5.119999885559082,-1.9999952316238705,5.070000171661377,-5.399988555951858,5.099999904632568,0.1005802656195065
5153,2012-10-31,5.139999866485597,5.170000076293945,5.070000171661377,5.150000095367432,5820600.0,-0.005802748426621651,2.999980926586431,-0.08333532015671323,23.863609270590146,24.99328586261226,0.19078584591167402,0.3922545170661964,0.42675324352270216,0.4138236382652023,11.667515776623116,0.09999990463256836,-0.17466199610123212,-0.3275001287460322,-0.8382220471182587,0.1832217896261943,-0.5828610879321454,-0.07213916955991895,0.30726648212694485,45.45444693459143,18.881593861773375,0.255360959186113,10,0.22500014305114657,0.3300001621246329,0.5250000953674308,0.20000004768371493,0.46000003814697177,2,0.0953307900162168,-1.2857065006369166,5.170000076293945,1.1818134528603692,5.119999885559082,-1.9999952316238705,5.070000171661377,0.0953307900162168
5154,2012-11-01,5.239999771118164,5.239999771118164,5.099999904632568,5.099999904632568,9272800.0,0.019455234869673488,1.0,-13.999666221630083,32.63154566120538,23.380918136459538,0.027874964083065557,0.27318212286431987,0.3215622424125151,0.3095051699954956,12.99284780161959,0.1399998664855957,-0.1956949875947318,-0.2065002202987669,-0.7184326430040775,0.3054322024065437,-0.4624664316514222,0.04946599105388838,0.1502492833480451,100.0,69.03717123985432,0.2559662113526554,11,0.05000019073486328,0.23000025749206543,0.42750024795532227,0.10000014305114746,0.4700002670288086,3,0.05725194729747973,2.999980926586431,5.139999866485597,-1.2857065006369166,5.170000076293945,1.1818134528603692,5.119999885559082,0.05725194729747973
5155,2012-11-02,5.199999809265137,5.260000228881836,5.170000076293945,5.230000019073486,8792200.0,-0.007633580839735754,-1.0000105964194699,-0.2142874172771891,30.612230002997194,23.475399995296595,0.0022714675530117745,0.2894294798966124,0.35515451776528373,0.34538914528529663,14.16731617136244,0.09000015258789062,-0.22964536231792376,-0.22200016975402814,-0.7317618005983721,0.28776146109031586,-0.4768809851761997,0.032880645668143416,0.14121437223522726,72.72711509534564,38.460843231136565,0.25488081542217195,11,0.020000219345092773,0.2700002193450928,0.4675002098083496,0.1400001049041748,0.5399999618530273,4,0.06153849680748347,1.0,5.239999771118164,2.999980926586431,5.139999866485597,-1.2857065006369166,5.170000076293945,0.06153849680748347
5156,2012-11-05,5.3400001525878915,5.349999904632568,5.170000076293945,5.199999809265137,14723800.0,0.026923143934218574,1.25,-4.666645474052323,39.639640026651335,25.016119446904806,-0.16442606969373053,0.11848745627503643,0.21378736717365765,0.19901136508651351,14.25244349284402,0.17999982833862305,-0.2694661515428134,-0.05849983692169136,-0.5352112426905018,0.4182115688471191,-0.2968555398060966,0.17985586596271386,-0.30000019073486417,96.77427293856366,58.80216323221984,0.23835570288440544,11,-0.14500021934509366,0.12999987602233798,0.3274998664855948,-2.384185799897409e-07,0.3299999237060538,0,0.03932584871653999,-1.0000105964194699,5.199999809265137,1.0,5.239999771118164,2.999980926586431,5.139999866485597,0.03932584871653999
5157,2012-11-06,5.349999904632568,5.449999809265137,5.309999942779541,5.329999923706055,11915000.0,0.0018726126889399008,-3.6666666666666665,0.14285665628980637,36.79244222060374,26.063233673187632,-0.17214938657818024,0.08031435166869905,0.2063773720900759,0.18518232059655926,13.684455687675145,0.1399998664855957,-0.30441362766308266,-0.02800006866455096,-0.4734968824579946,0.4174967451288927,-0.2507484755612728,0.19474833823217086,-0.30379994392395027,73.68421052631578,35.93801007403364,0.22274840689672185,11,-0.10500001907348633,0.12000012397766113,0.31750011444091797,-0.009999990463256836,0.2800002098083496,1,0.041121545972049534,1.25,5.3400001525878915,-1.0000105964194699,5.199999809265137,1.0,5.239999771118164,0.041121545972049534
5158,2012-11-07,5.1599998474121085,5.320000171661377,5.130000114440918,5.309999942779541,10789700.0,-0.035514030020063925,1.2352875178462739,-7.500011920940368,29.508201206475903,26.908063337862867,0.007685094241781876,0.23594369293445983,0.39358897514955604,0.3687723227533679,13.638575502875714,0.2199997901916504,-0.3116797097299999,-0.1885001182556163,-0.6076358778828164,0.23063564137158377,-0.3980679980692168,0.021067761557984177,-0.09764789276122965,17.142845465209017,-16.245125476624455,0.20956787981360017,11,0.08500003814697354,0.310000181198121,0.5075001716613778,0.18000006675720304,0.5100002288818368,2,0.08333339494020353,-3.6666666666666665,5.349999904632568,1.25,5.3400001525878915,-1.0000105964194699,5.199999809265137,0.08333339494020353
5159,2012-11-08,5.079999923706055,5.210000038146973,5.079999923706055,5.1599998474121085,12358200.0,-0.015503861641813055,-2.250005960470162,0.5333324856233598,28.571433977744547,28.8095217244966,0.09448587136479158,0.28984982162911876,0.4720700067183241,0.43943685337973903,14.690180242067811,0.13000011444091797,-0.30025882933224857,-0.24250004291534388,-0.6604588127196882,0.17545872688900044,-0.4514794278175156,-0.03352065801317217,-0.002142054870605925,0.0,-29.994241295941524,0.20897938490217202,11,0.16499996185302734,0.3900001049041748,0.5875000953674316,0.25999999046325684,0.6599998474121094,3,0.10236220250711225,1.2352875178462739,5.1599998474121085,-3.6666666666666665,5.349999904632568,1.25,5.3400001525878915,0.10236220250711225
5160,2012-11-09,5.150000095367432,5.239999771118164,5.079999923706055,5.079999923706055,13507300.0,0.013779561557613063,-3.571413001273833,-0.8750029802350907,38.738744930923076,31.2619803839234,0.041378469269603535,0.19686430625696172,0.39972113256083386,0.3631279703549195,15.63686252379144,0.15999984741210938,-0.2904387835614646,-0.15149986743927002,-0.559177535224463,0.25617780034592297,-0.35533870133186696,0.05233896645332692,0.2999997138977051,18.91897116551925,-12.616339755284216,0.2038388338925967,11,0.09499979019165039,0.31999993324279785,0.5049999952316284,0.18999981880187988,0.6399998664855957,4,0.10873785095329924,-2.250005960470162,5.079999923706055,1.2352875178462739,5.1599998474121085,-3.6666666666666665,5.349999904632568,0.10873785095329924
5161,2012-11-12,5.210000038146973,5.21999979019165,5.150000095367432,5.170000076293945,7816100.0,0.011650474110381559,1.3333439298089456,0.5714266251592292,49.49496214443731,34.42808993795874,-0.005042672909746138,0.11354515589277092,0.33576460669393704,0.296944498140296,16.458358157382108,0.06999969482421875,-0.2586395789749574,-0.07299993038177455,-0.4605482692553151,0.314548408491766,-0.2667740998185453,0.12077423905499618,0.23259977340698246,35.135176932415405,0.5252166378801348,0.19377416943677048,11,0.04999995231628418,0.25999999046325684,0.4450000524520874,0.12999987602233887,0.5299997329711914,0,0.10172739521892504,-3.571413001273833,5.150000095367432,-2.250005960470162,5.079999923706055,1.2352875178462739,5.1599998474121085,0.10172739521892504
5162,2012-11-13,5.190000057220459,5.329999923706055,5.179999828338623,5.199999809265137,15141000.0,-0.0038387679040453593,-8.999936422156878,-0.24999403952983812,48.00000190734863,37.109911342043006,0.020218885160671718,0.10921638544275769,0.3553625890499008,0.3116995774577198,17.53518025876294,0.15000009536743164,-0.2135578766704116,-0.07399990558624303,-0.43890220213718667,0.2909023909647006,-0.2564510538617144,0.10845124268922834,0.24534775657653807,44.00005340576172,5.927974413984131,0.18245114827547168,11,0.07499980926513672,0.2799999713897705,0.4650000333786011,0.14999985694885254,0.619999885559082,1,0.09248555178832762,1.3333439298089456,5.210000038146973,-3.571413001273833,5.150000095367432,-2.250005960470162,5.079999923706055,0.09248555178832762
5163,2012-11-14,5.119999885559082,5.28000020980835,5.110000133514403,5.21999979019165,10508500.0,-0.01348750884192973,-1.83334856570647,10.000238424490965,51.06382870792864,39.157942791678934,0.09731770812765728,0.14656399097367867,0.42510619471499744,0.3775912659991496,18.816743675499858,0.1700000762939462,-0.17789711462549374,-0.11850006580352801,-0.4449659609230192,0.2079658293159632,-0.28173301336327317,0.04473288175621715,0.30824097043609644,15.999984741210938,-25.777242458232507,0.16323294755974538,11,0.14499998092651367,0.29000020027160645,0.5525002479553223,0.22500014305114746,0.7000002861022958,2,0.09960942192992772,-8.999936422156878,5.190000057220459,1.3333439298089456,5.210000038146973,-3.571413001273833,5.150000095367432,0.09960942192992772
5164,2012-11-15,5.110000133514403,5.170000076293945,5.0900001525878915,5.119999885559082,8762400.0,-0.0019530766148809775,-2.2000152588764528,0.09999761581194412,52.173910789994665,41.55368510134532,0.09715459639345081,0.11936643478505005,0.4344055217184879,0.38210530604188886,19.587324906450082,0.0799999237060538,-0.14845731444207733,-0.1009998321533212,-0.36457044179380826,0.16257077748716586,-0.23278513697356473,0.03078547266692233,0.3112759038349928,12.000083923339488,-33.61331965038502,0.13178530482024348,11,0.1549997329711923,0.28499984741211026,0.5625000000000009,0.23499989509582608,0.6700000762939462,3,0.10958902703480011,-1.83334856570647,5.119999885559082,-8.999936422156878,5.190000057220459,1.3333439298089456,5.210000038146973,0.10958902703480011
5165,2012-11-16,5.139999866485597,5.199999809265137,5.099999904632568,5.119999885559082,10518000.0,0.005870789077760952,-2.3333333333333335,-2.000047684898104,51.111109933735584,42.828292868799124,0.0645354157284661,0.05434900424868694,0.40049334635212386,0.349612700049855,20.863000489121326,0.09999990463256836,-0.12221112961835257,-0.047000098228453524,-0.22835177371702997,0.13435157726012292,-0.13767593597274175,0.0436757395158347,0.2744506485909328,20.833233992164047,-27.45058773384399,0.09067583774428838,11,0.12499999999999911,0.2499999999999991,0.5400002002716056,0.31000018119811923,0.559999942779541,4,0.11673150198791915,-2.2000152588764528,5.110000133514403,-1.83334856570647,5.119999885559082,-8.999936422156878,5.190000057220459,0.11673150198791915
5166,2012-11-19,5.210000038146973,5.239999771118164,5.170000076293945,5.210000038146973,8160800.0,0.013618710793710243,1.3333439298089456,0.0,52.173910789994714,44.537344932064784,-0.028881764256503573,-0.032269824203849495,0.3263463299225968,0.2775013948116847,21.064980096406163,0.09999990463256747,-0.10899915258905502,0.032500076293945135,-0.11938283573774111,0.18438298832563138,-0.04344137972189799,0.10844153230978826,0.19776146510214687,49.999999999999815,1.226159562360209,0.0759414560158431,11,-0.005000114440917969,0.17999982833862305,0.4525001049041748,0.28999996185302734,0.48999977111816495,0,0.11132436074076146,-2.3333333333333335,5.139999866485597,-2.2000152588764528,5.110000133514403,-1.83334856570647,5.119999885559082,0.11132436074076146
5167,2012-11-20,5.230000019073486,5.3400001525878915,5.179999828338623,5.25,23745000.0,0.0038387679040452483,-1.6666640175793583,-100.0,54.945064158188345,47.36366303781061,-0.07564913176472743,-0.0542643616908105,0.29976737556938104,0.253569090557356,20.293648273909483,0.16000032424926847,-0.08862300510270416,0.05200004577636719,-0.10053641092878518,0.20453650248151956,-0.024268182576208552,0.12826827412894293,0.1712062525847715,55.999946594237926,6.525067060354949,0.07626822835257598,11,-0.019999980926513672,0.14999985694885254,0.47500014305114746,0.26999998092651367,0.34999990463256836,1,0.0975142925783441,1.3333439298089456,5.210000038146973,-2.3333333333333335,5.139999866485597,-2.2000152588764528,5.110000133514403,0.0975142925783441
5168,2012-11-21,5.5,5.53000020980835,5.179999828338623,5.21999979019165,52526500.0,0.051625235170523975,1.05882196195688,-14.000023841880648,62.03704848374601,51.08206464958855,-0.326704650995703,-0.31937395143226155,0.027157344800729177,-0.017396060495006083,19.877702814251908,0.35000038146972656,-0.08105150261687566,0.3085000276565548,0.09931362203220573,0.5176864332809039,0.20390682484438027,0.41309323046872937,-0.4200000762939453,93.1817713847891,48.02848392031093,0.10459320281217432,11,-0.19499993324279785,-0.12000012397766113,0.20000004768371582,0.0,0.23000001907348633,2,0.05636362595991651,-1.6666640175793583,5.230000019073486,1.3333439298089456,5.210000038146973,-2.3333333333333335,5.139999866485597,0.05636362595991651
5169,2012-11-23,5.5900001525878915,5.639999866485597,5.460000038146973,5.510000228881836,14303500.0,0.016363664106889386,1.0000052982097252,0.2857137991461247,67.25665061174402,54.25072083634643,-0.376328328745303,-0.3908198354499568,-0.06381610375957258,-0.10976389132916342,19.223691063543736,0.17999982833862394,-0.06878371018943064,0.3740001678466802,0.10399816296928854,0.6440021727240719,0.23899916540798483,0.5090011702853756,-0.5010002231597905,90.7407930685533,47.04815481626606,0.13500100243869578,11,-0.22500014305114746,-0.21000027656555265,0.10999989509582431,-0.09000015258789151,0.2999997138977051,4,0.041144903898975294,1.05882196195688,5.5,-1.6666640175793583,5.230000019073486,1.3333439298089456,5.210000038146973,0.041144903898975294
5170,2012-11-26,5.6599998474121085,5.860000133514403,5.5900001525878915,5.6500000953674325,40267900.0,0.012522306424591179,-3.15385743996423,0.12499701976489547,65.09433283250404,55.98398424613162,-0.40943292549448707,-0.436743987383843,-0.1359300326623325,-0.1838239878875143,18.723009480779453,0.2699999809265119,-0.025246704475872406,0.41449987888336093,0.08853730618755584,0.740462451579166,0.25151859253545883,0.577481165231263,-0.5489599205017077,71.01445369324166,32.630281399700536,0.1629812863479025,11,-0.18499970436096103,-0.20999979972839267,0.040000200271607333,-0.08999991416931064,0.2899999618530291,0,0.021201478026736664,1.0000052982097252,5.5900001525878915,1.05882196195688,5.5,-1.6666640175793583,5.230000019073486,0.021201478026736664
5171,2012-11-27,5.630000114440918,5.739999771118164,5.5,5.610000133514403,22242500.0,-0.005300306321546433,1.0000039736546695,2.000047684898637,62.96297931541161,57.64653729147195,-0.35044377148837214,-0.3863875677688,-0.11295004423643729,-0.15810032563453458,17.9732885408556,0.23999977111816406,0.02971832213922987,0.35900013446807844,-0.0033838357829667487,0.7213841047191236,0.17780814934255584,0.540192119593601,-0.4740225751342768,66.17648296289657,30.925002887487892,0.1811919851255227,11,-0.1549999713897705,-0.18000006675720215,0.06999993324279785,-0.06000018119812012,0.28999996185302734,1,0.01243333808194258,-3.15385743996423,5.6599998474121085,1.0000052982097252,5.5900001525878915,1.05882196195688,5.5,0.01243333808194258
5172,2012-11-28,5.690000057220459,5.71999979019165,5.570000171661377,5.599999904632568,15199900.0,0.010657183225563527,1.0,4.500011920940124,77.89476748650932,60.627752711314244,-0.37108338793006457,-0.4273430656522379,-0.1807067745240758,-0.2207934756132257,17.044674168748895,0.14999961853027344,0.0667303710108964,0.3930000782012941,-0.011089609389807187,0.7970897657923954,0.19095523440574347,0.5950449219968448,-0.4917811622613524,75.0000000000001,35.91055224721121,0.20204484379555082,11,-0.21499991416931152,-0.24000000953674316,-0.09500002861022949,-0.11500000953674316,0.28999996185302734,2,0.0017574256492298712,1.0000039736546695,5.630000114440918,-3.15385743996423,5.6599998474121085,1.0000052982097252,5.5900001525878915,0.0017574256492298712
5173,2012-11-29,5.630000114440918,5.769999980926514,5.5900001525878915,5.699999809265138,13557800.0,-0.010544805303367766,-1.4000038147069835,-0.7777730682829751,79.56992334709155,63.67175410654723,-0.2582944466299253,-0.34651744785393923,-0.1280312363708127,-0.16274528320668402,16.139633818916344,0.17999982833862216,0.08573375868050626,0.308500123023987,-0.11448558082514282,0.7314858268731168,0.09700727109942253,0.5199929749485515,-0.3920743451684938,42.50000894069468,-1.4706234722781133,0.21149285192456482,11,-0.15000009536743164,-0.18000006675720215,-0.12750017642974854,-0.09000015258789062,0.48999977111816406,3,-0.008881028369184807,1.0,5.690000057220459,1.0000039736546695,5.630000114440918,-3.15385743996423,5.6599998474121085,-0.008881028369184807
5174,2012-11-30,5.539999961853027,5.699999809265138,5.519999980926514,5.679999828338622,19755500.0,-0.015985817186227158,-1.0000000000000098,2.0000068119890626,70.52632318639878,65.82900002350982,-0.1127401639336556,-0.24547530306833032,-0.04558516700550452,-0.0747610242320711,15.643372350203801,0.17999982833862394,0.1082414750458911,0.20349996089935285,-0.2284979063805448,0.6354978281792505,-0.012498972740596415,0.4194988945393021,-0.2647497307260842,11.111096393920356,-34.54010653358802,0.215998933639949,11,-0.02499985694885254,-0.08999991416931152,-0.040000081062316895,0.0,0.7400002479553223,4,0.03429603944562265,-1.4000038147069835,5.630000114440918,1.0,5.690000057220459,1.0000039736546695,5.630000114440918,0.03429603944562265
5175,2012-12-03,5.519999980926514,5.679999828338622,5.519999980926514,5.670000076293945,16004700.0,-0.0036101048852397177,-1.1333299424934635,1.071430274420053,67.03297567028417,67.48000723243086,-0.03706648294885184,-0.21109548541092593,-0.03384980624885081,-0.05515732070477419,15.297293771130056,0.1599998474121085,0.1346013284476495,0.16749997138977069,-0.26690832119468144,0.6019082639742228,-0.04970417490245538,0.38470411768199675,-0.20966475565632336,7.407400866430838,-37.939247150115094,0.2172041462922261,12,0.0,-0.06999993324279785,-0.060000061988830566,-0.019999980926513672,0.7800002098083487,0,0.06702896500680411,-1.0000000000000098,5.539999961853027,-1.4000038147069835,5.630000114440918,1.0,5.690000057220459,0.06702896500680411
5176,2012-12-04,5.550000190734863,5.610000133514403,5.510000228881836,5.599999904632568,15791900.0,0.005434820636233795,1.857133125796193,0.33333121405842203,69.56523316569735,69.10447045548742,-0.015383484503159295,-0.23669166018325516,-0.07290355875701593,-0.08713976211984242,15.667899896159732,0.09999990463256747,0.1646230998024194,0.18700017929077184,-0.25619877959851856,0.6301991381800622,-0.03459930015387336,0.40859965873541704,-0.2066850709700203,15.384615384615385,-28.887630762427946,0.2215994794446454,12,-0.03000020980834961,-0.10000014305114746,-0.1100001335144043,-0.06500005722045898,0.8099999427795401,1,0.07207200086191556,-1.1333299424934635,5.519999980926514,-1.0000000000000098,5.539999961853027,-1.4000038147069835,5.630000114440918,0.07207200086191556
5177,2012-12-05,5.570000171661377,5.619999885559082,5.539999961853027,5.559999942779541,14839100.0,0.0036036000430956783,-2.199984741269145,-0.20000572207864042,75.8621029848382,70.64058762227543,0.020023126194636198,-0.2523002617102357,-0.10191134529564927,-0.1082274468785629,16.83408396476477,0.07999992370605469,0.19788797238490297,0.19600014686584455,-0.25665990082670476,0.6486601945583939,-0.03032987698042966,0.42233017071211876,-0.19568395107156,23.076923076923077,-23.74828582633754,0.22633002384627446,12,0.08999991416931152,-0.12000012397766113,-0.13000011444091797,-0.08500003814697266,0.7500000000000009,2,0.06283660571740568,1.857133125796193,5.550000190734863,-1.1333299424934635,5.519999980926514,-1.0000000000000098,5.539999961853027,0.06283660571740568
5178,2012-12-06,5.5900001525878915,5.630000114440918,5.550000190734863,5.5900001525878915,16045000.0,0.0035906607379061484,1.0000000000000444,0.0,77.2727395877417,71.7534863973863,0.015793044104159826,-0.25131922546965146,-0.12603676050761337,-0.1295292179779084,17.019803953113488,0.07999992370605469,0.22886624685468693,0.19450011253357058,-0.2562058320640963,0.6452060571312375,-0.030852859765262863,0.419853084832404,-0.18654289722259954,42.10531599315388,-8.74809114107508,0.22535297229883336,12,0.08999991416931064,-0.1250000000000009,-0.16500020027160733,-0.12000012397766202,0.9200000762939444,3,0.06976741607154424,-2.199984741269145,5.570000171661377,1.857133125796193,5.550000190734863,-1.1333299424934635,5.519999980926514,0.06976741607154424
5179,2012-12-07,5.599999904632568,5.630000114440918,5.460000038146973,5.619999885559082,18709900.0,0.0017888643598780174,7.499910594013375,-100.0,76.74419894097755,73.04791596499447,0.008225976696017767,-0.23227319912842503,-0.1398084351460458,-0.14046648548615526,16.700420985784987,0.1700000762939453,0.2590874245769914,0.1784998655319212,-0.2552488253608143,0.6122485564246567,-0.03837447991444698,0.3953742109782894,-0.1691500765783296,63.63636363636389,8.614420361777675,0.21687434544636797,12,0.015000104904174805,-0.12999987602233887,-0.18249988555908203,-0.12999987602233887,0.8499999046325692,4,0.09285714103251075,1.0000000000000444,5.5900001525878915,-2.199984741269145,5.570000171661377,1.857133125796193,5.550000190734863,0.09285714103251075
5180,2012-12-10,5.710000038146973,5.730000019073486,5.53000020980835,5.559999942779541,15155600.0,0.01964288131923131,1.1052605161384232,-7.500011920940324,77.77778955153981,74.69400599123094,-0.10497499859376447,-0.3142818327352135,-0.2517352911579396,-0.25173203490585294,16.788221175419306,0.19999980926513672,0.2635885633095354,0.26050000190734846,-0.17175118864836403,0.6927511924630609,0.044374406629492213,0.4766255971852047,-0.253401191765124,92.59259913356917,35.409649964532505,0.2161255952778563,12,-0.09500002861022949,-0.24000000953674316,-0.33000004291534424,-0.24000000953674316,0.9000000953674308,0,0.09982489804787376,7.499910594013375,5.599999904632568,1.0000000000000444,5.5900001525878915,-2.199984741269145,5.570000171661377,0.09982489804787376
5181,2012-12-11,5.739999771118164,5.739999771118164,5.639999866485597,5.71999979019165,11048800.0,0.005253893655126296,8.999999999999911,0.1333331214058422,78.0219837801895,74.70814113497318,-0.13156593279896,-0.31888905960082514,-0.2849647587841506,-0.2817178803993077,16.89956712105329,0.09999990463256747,0.2546429205383083,0.2639997482299803,-0.17140207387306194,0.6994015703330225,0.04629883717845917,0.4817006592815014,-0.2799997329711914,100.0,40.90486230956701,0.21770091105152106,12,-0.1249997615814209,-0.26999974250793457,-0.39499974250793457,-0.26999974250793457,0.9600000381469735,1,0.0975610526039461,1.1052605161384232,5.710000038146973,7.499910594013375,5.599999904632568,1.0000000000000444,5.5900001525878915,0.0975610526039461
5182,2012-12-12,5.670000076293945,5.78000020980835,5.6599998474121085,5.78000020980835,10507400.0,-0.012195069270984127,1.1818221226163752,-5.500011920940324,61.971851796133755,72.75279985153342,-0.07230525316236047,-0.22249247013949613,-0.2216538225450959,-0.21243054458936417,17.92442394427268,0.12000036239624112,0.24282120170779198,0.17000005245208705,-0.25172574677234216,0.5917258516765163,-0.04086284716012756,0.38086295206430165,-0.1860000324249267,65.62497671694813,10.393714912895504,0.21086289961221455,12,-0.04999995231628418,-0.20000004768371582,-0.33750009536743164,-0.20000004768371582,1.190000057220458,2,0.1216931301474442,8.999999999999911,5.739999771118164,1.1052605161384232,5.710000038146973,7.499910594013375,5.599999904632568,0.1216931301474442
5183,2012-12-13,5.630000114440918,5.71999979019165,5.610000133514403,5.690000057220459,11732800.0,-0.007054666898553608,-1.1999952316238491,0.5454533632150923,53.03030521964162,70.80879785522707,-0.03610177905943868,-0.15001697862857633,-0.18733344320948664,-0.17018934488784332,18.435438696250518,0.10999965667724698,0.23422411602552096,0.10450007915496862,-0.2805617731595307,0.4895619314694679,-0.08803084700228059,0.2970310053122178,-0.12344006519317663,53.12499534338963,2.28690993193581,0.19253092615724948,12,-0.009999990463256836,-0.16000008583068848,-0.2725001573562622,-0.16000008583068848,1.2300000190734854,3,0.12255773413762694,1.1818221226163752,5.670000076293945,8.999999999999911,5.739999771118164,1.1052605161384232,5.710000038146973,0.12255773413762694
5184,2012-12-14,5.670000076293945,5.769999980926514,5.599999904632568,5.75,10160700.0,0.007104788817042351,1.833337306980108,1.3333333333333333,50.79367001613687,69.00443056032182,-0.062270351338678864,-0.15379731594905,-0.231698140819681,-0.20577666155687524,18.956175406766995,0.1700000762939453,0.20563851165613833,0.11650004386901891,-0.21968758848306713,0.45268767622110495,-0.05159377230702411,0.28459386004506193,-0.14223362199020428,55.99994659423828,7.395377203164976,0.16809381617604294,12,-0.04999995231628418,-0.20000004768371582,-0.31250011920928955,-0.20000004768371582,1.1700000762939462,4,0.14814817306615202,-1.1999952316238491,5.630000114440918,1.1818221226163752,5.670000076293945,8.999999999999911,5.739999771118164,0.14814817306615202
5185,2012-12-17,5.739999771118164,5.75,5.630000114440918,5.670000076293945,10216900.0,0.012345625023337359,1.666659602424448,-0.8749970197649191,58.208940352575276,67.74262024775271,-0.10927240822664075,-0.18608230774803936,-0.3063063046242682,-0.2699538327177118,19.737819095331975,0.11999988555908203,0.1807935335023778,0.1564997434616089,-0.127329286142559,0.4403287730657768,0.014585228659524496,0.2984142582636933,-0.1922992960617833,77.77757173737973,30.098805963045656,0.14191451480208409,12,-0.11999964714050293,-0.26999974250793457,-0.3824998140335083,-0.26999974250793457,1.1200003623962393,0,0.12369339136901458,1.833337306980108,5.670000076293945,-1.1999952316238491,5.630000114440918,1.1818221226163752,5.670000076293945,0.12369339136901458
5186,2012-12-18,5.789999961853027,5.800000190734862,5.710000038146973,5.760000228881836,10967100.0,0.008710834970141912,2.599992370634665,0.42856948228882835,57.57575757575757,65.71080409118818,-0.13594446764890655,-0.20069201621238708,-0.3642975212444224,-0.3158573708702743,20.97063600476384,0.09000015258788974,0.17370055621556535,0.17749993801116926,-0.06046283917677009,0.4154627151991086,0.05851854941719914,0.2964813266051394,-0.22356150728916546,94.9998927117933,48.679530551680145,0.1189813885939698,12,-0.15999984741210938,-0.3149998188018799,-0.4325000047683716,-0.31999993324279785,1.070000171661376,1,0.14162351935472972,1.666659602424448,5.739999771118164,1.833337306980108,5.670000076293945,-1.1999952316238491,5.630000114440918,0.14162351935472972
5187,2012-12-19,5.739999771118164,5.800000190734862,5.71999979019165,5.789999961853027,7773800.0,-0.008635611582778147,1.2857045544338959,-1.6666878596178911,58.46151701796136,63.620668250101474,-0.06626204007281977,-0.1164977869899877,-0.3214222337910879,-0.25626151052497903,22.6810572214137,0.080000400543212,0.1726853878694925,0.10199975967407227,-0.060817406339745084,0.2648169256878896,0.020591176667163147,0.18340834268098138,-0.15594761581726946,69.99983310723368,22.23800995657154,0.08140858300690874,12,-0.1099996566772461,-0.2649996280670166,-0.3749997615814209,-0.26999974250793457,1.3600001335144034,2,0.1672474000743669,2.599992370634665,5.789999961853027,1.666659602424448,5.739999771118164,1.833337306980108,5.670000076293945,0.1672474000743669
5188,2012-12-20,5.809999942779541,5.8400001525878915,5.730000019073486,5.760000228881836,8219500.0,0.012195152343662974,-1.0000000000000162,-0.9999904632932156,71.42858224121163,63.0300441723497,-0.11373372937814441,-0.17084190542332678,-0.39755841410496817,-0.3201533350401178,23.428536712320298,0.11000013351440519,0.16900096807295562,0.15649993419647235,-0.00998367672526701,0.3229835451182117,0.07325812873560267,0.23974173965734202,-0.20939090878583588,87.49992549427068,33.65200317040159,0.08324180546086987,12,-0.1249997615814209,-0.33499979972839355,-0.4424999952316284,-0.3399999141693115,1.5,3,0.18072292617485552,1.2857045544338959,5.739999771118164,2.599992370634665,5.789999961853027,1.666659602424448,5.739999771118164,0.18072292617485552
5189,2012-12-21,5.820000171661378,5.820000171661378,5.699999809265138,5.769999980926514,16953100.0,0.0017212098072849624,3.7999961853171156,1.0000095367977517,74.19356823464088,62.63179735936093,-0.0997330836853001,-0.1715216242337263,-0.4088692680728476,-0.3229670247762586,23.558600346700715,0.12000036239624023,0.15932232641274258,0.15500016212463485,-0.024296614789667714,0.3342969390389374,0.06535177366748357,0.24464855058178614,-0.20382767169643046,90.47620128882252,29.483454878091408,0.08964838845715134,12,-0.10000014305114835,-0.3450000286102304,-0.48250019550323575,-0.35000014305114835,1.6499996185302725,4,0.1786941462505398,-1.0000000000000162,5.809999942779541,1.2857045544338959,5.739999771118164,2.599992370634665,5.789999961853027,0.1786941462505398
5190,2012-12-24,5.78000020980835,5.809999942779541,5.730000019073486,5.800000190734862,4115300.0,-0.006872845476499356,3.0000476843297372,-0.39999809265861824,68.25398026801287,61.546463635785756,-0.054489532092249604,-0.128667430460645,-0.3697046275829461,-0.2760998375813628,22.78027913844085,0.09000015258789151,0.14588362479438644,0.10900018215179408,-0.07747960515350805,0.2954799694570962,0.015760288499143016,0.20224007580444514,-0.14919805183043522,57.143003113057176,-9.221519742702299,0.09323989365265091,12,-0.06000018119812012,-0.3000001907348633,-0.4500002861022949,-0.3100001811981201,1.859999656677247,0,0.18339098690356082,3.7999961853171156,5.820000171661378,-1.0000000000000162,5.809999942779541,1.2857045544338959,5.739999771118164,0.18339098690356082
5191,2012-12-26,5.699999809265138,5.78000020980835,5.6599998474121085,5.78000020980835,7938400.0,-0.013840899245549432,1.9999940395653872,4.000023841880781,59.42026281326995,61.26295374880088,0.021501265484343612,-0.04548603441410126,-0.291808753781142,-0.1902663780344982,22.343603879572804,0.12000036239624112,0.13130664487230348,0.02549979686737114,-0.1603665241863288,0.21136611792107107,-0.06743336365947883,0.1184329573942211,-0.05544577275503393,22.222163353537834,-47.56828342571512,0.09293316052684986,12,0.020000219345091885,-0.1849997043609628,-0.3724999427795419,-0.22999978065490811,1.75,2,0.20350883562552546,3.0000476843297372,5.78000020980835,3.7999961853171156,5.820000171661378,-1.0000000000000162,5.809999942779541,0.20350883562552546
5192,2012-12-27,5.699999809265138,5.730000019073486,5.570000171661377,5.690000057220459,8082300.0,0.0,3.571413001273833,-0.12499627472836568,58.20892866801604,61.838356354175815,0.029283744764478037,-0.04711402716020352,-0.2936343000875574,-0.18293705484236256,21.593261995059148,0.15999984741210938,0.1056146448199149,0.024999809265137785,-0.16109573081739725,0.21109534934767282,-0.06804796077612973,0.1180475793064053,0.1600003242492658,48.14801732861694,-24.105722566323088,0.0930477700412675,12,0.005000352859496182,-0.17999982833862394,-0.4024999141693124,-0.22999978065490811,1.9700002670288077,3,0.20350883562552546,1.9999940395653872,5.699999809265138,3.0000476843297372,5.78000020980835,3.7999961853171156,5.820000171661378,0.20350883562552546
5193,2012-12-28,5.579999923706055,5.679999828338622,5.559999942779541,5.6599998474121085,5937800.0,-0.02105261220606136,1.0000000000000149,-8.000190739591972,48.71795028546032,61.60772082854509,0.15806774118168043,0.07267393662922039,-0.17882628222085906,-0.05926499000584862,20.56036278576438,0.1399998664855966,0.07278489789985798,-0.0925000667572018,-0.2824445941303271,0.09744446061592349,-0.18747233044376443,0.002472196929360848,0.27420021057128796,7.692293584711854,-62.939491267232974,0.09497226368656246,12,0.12000012397766113,-0.059999942779541016,-0.2849999666213989,-0.1099998950958252,2.079999923706054,4,0.2724014339980454,3.571413001273833,5.699999809265138,1.9999940395653872,5.699999809265138,3.0000476843297372,5.78000020980835,0.2724014339980454
5194,2012-12-31,5.730000019073486,5.760000228881836,5.53000020980835,5.570000171661377,10146300.0,0.026881737888592383,1.0909067264301846,-2.000000000000022,51.21951077680827,60.83111754234876,0.019527172741940824,-0.065732112185108,-0.3333494051564738,-0.20388502930172514,20.196990612628994,0.23000001907348633,0.06906757126512097,0.048000025749206365,-0.13282840770813564,0.22882845920654837,-0.042414190979464195,0.13841424247787693,0.1124321075439445,71.42857142857143,3.4270154665590553,0.09041421672867093,12,-0.04499983787536621,-0.06999993324279785,-0.3875000476837158,-0.25999999046325684,1.9099998474121103,0,0.27574169606399646,1.0000000000000149,5.579999923706055,3.571413001273833,5.699999809265138,1.9999940395653872,5.699999809265138,0.27574169606399646
5195,2013-01-02,5.889999866485597,5.9000000953674325,5.760000228881836,5.860000133514403,12050300.0,0.027923184446687177,4.59997329722084,0.18749850988247063,57.89473948386159,60.866559976582536,-0.13070228905074188,-0.20721526733303008,-0.4948168073469619,-0.3586375054809805,20.133712640540384,0.1700000762939462,0.08113859385097122,0.18949987888336306,0.0028423943102175997,0.3761573634565085,0.09617113659678989,0.28282862116993623,-0.359999656677247,97.2972346013769,31.965890658557555,0.09332874228657273,1,-0.17499971389770597,-0.20999979972839444,-0.5174999237060556,-0.4199998378753671,1.809999942779541,2,0.2682512664722345,1.0909067264301846,5.730000019073486,1.0000000000000149,5.579999923706055,3.571413001273833,5.699999809265138,0.2682512664722345
5196,2013-01-03,5.949999809265138,5.989999771118164,5.809999942779541,5.920000076293945,12251000.0,0.010186747731683932,2.272734366194741,0.9999999999999704,64.89359435587453,61.58123523635067,-0.18508291464287208,-0.24844989744573187,-0.5485250222500451,-0.41378626841991384,20.317734208361664,0.17999982833862305,0.09510017491564504,0.2294998407363904,0.02579995002481983,0.433199731447961,0.12764989538060512,0.3313497860921757,-0.419999599456788,91.30434782608715,24.935694134389294,0.1018499453557852,1,-0.18999981880188077,-0.22499990463256925,-0.48749971389770597,-0.4799997806549081,1.6800003051757804,3,0.2840336321673236,4.59997329722084,5.889999866485597,1.0909067264301846,5.730000019073486,1.0000000000000149,5.579999923706055,0.2840336321673236
5197,2013-01-04,5.920000076293945,6.010000228881836,5.860000133514403,5.949999809265138,15409900.0,-0.005041972089558366,-1.000006357844933,-1.0,65.59139068229729,60.9326583964713,-0.14177405510789498,-0.20120025268666009,-0.506649603485279,-0.38097660847534165,20.49704068155334,0.15000009536743253,0.0980496278194849,0.1820001125335695,-0.02731954907196421,0.39131977413910324,0.07734028173080265,0.2866599433363364,-0.3715998840332029,81.2499689559154,12.660551945497346,0.10465983080276677,1,-0.14999985694885254,-0.18499994277954102,-0.45749998092651367,-0.4500000476837158,1.6700000762939462,4,0.25844589750900937,2.272734366194741,5.949999809265138,4.59997329722084,5.889999866485597,1.0909067264301846,5.730000019073486,0.25844589750900937
5198,2013-01-07,5.980000019073486,6.070000171661378,5.920000076293945,5.920000076293945,24078600.0,0.010135125338900819,-4.000007947293579,-2.0000158947133593,66.3157815484152,60.05734876466845,-0.19570387845025827,-0.2429399530078742,-0.55415419156855,-0.43842788594747084,20.74098154582586,0.15000009536743253,0.09989167230681595,0.2225000619888302,-0.0009536946123596124,0.44595381859002003,0.1107731836882353,0.3342269402894251,-0.4039038246154787,83.33330389893864,12.608132635398462,0.1117268783005949,1,-0.17999982833862305,-0.21499991416931152,-0.5174999237060547,-0.5099999904632568,1.4699997901916513,0,0.282608704319419,-1.000006357844933,5.920000076293945,2.272734366194741,5.949999809265138,4.59997329722084,5.889999866485597,0.282608704319419
5199,2013-01-08,6.119999885559082,6.199999809265138,5.989999771118164,6.0,27219300.0,0.023411348835963075,-1.9999931880573147,2.0,68.62744823046738,60.09884520494118,-0.3225982128905587,-0.36046658253317965,-0.6755833320999063,-0.5745601099802506,21.939733225093214,0.21999979019165128,0.10922837854635947,0.3364999294281006,0.07281952320456586,0.6001803356516353,0.20465972631633367,0.4683401325398675,-0.5043913729248048,81.81818181818166,11.490000005634485,0.13184020311176733,1,-0.25499987602233887,-0.28999996185302734,-0.654999852180481,-0.6499998569488525,1.4100003242492676,1,0.25163398540036774,-4.000007947293579,5.980000019073486,-1.000006357844933,5.920000076293945,2.272734366194741,5.949999809265138,0.25163398540036774
5200,2013-01-09,6.28000020980835,6.320000171661378,6.059999942779541,6.1500000953674325,24853100.0,0.026143844320456466,1.476192206211585,1.0833353201567133,71.68141555577023,61.461195509663426,-0.4517177783911208,-0.5012750403843818,-0.8138036954835819,-0.7289247721449925,22.806841386824196,0.2600002288818368,0.10858782409887624,0.4680002450942995,0.12614148751102228,0.8098590026775767,0.29707086630266044,0.6389296238859385,-0.605952567510986,92.15687374479671,23.9188594308264,0.1709293787916388,1,-0.35500001907348633,-0.3900001049041748,-0.7975001335144043,-0.8100001811981201,1.2599997520446777,2,0.21656044764984972,-1.9999931880573147,6.119999885559082,-4.000007947293579,5.980000019073486,-1.000006357844933,5.920000076293945,0.21656044764984972
5201,2013-01-10,6.300000190734862,6.3400001525878915,6.170000076293945,6.3400001525878915,17988500.0,0.0031847102322188903,7.500011920939991,-0.307691743388491,75.4545557006295,63.37737629106492,-0.4220391769802596,-0.502956955500311,-0.812954145238594,-0.7442332808705237,23.692386187156465,0.1700000762939462,0.10695349244284014,0.46000020503997696,0.05675015400913708,0.8632502560708168,0.258375179524557,0.6616252305553969,-0.5484382449138172,91.66667494508889,22.674499012491353,0.20162502551542003,1,-0.3650000095367423,-0.40000009536743075,-0.8150001764297476,-0.8300001621246329,1.1999998092651376,3,0.2222221549436132,1.476192206211585,6.28000020980835,-1.9999931880573147,6.119999885559082,-4.000007947293579,5.980000019073486,0.2222221549436132
5202,2013-01-11,6.360000133514403,6.380000114440918,6.25,6.320000171661378,10968200.0,0.009523800152860362,2.250005960470162,-0.9999999999999112,75.22936301564016,66.32308881664046,-0.42306206938507973,-0.5360994574217965,-0.8525893823062001,-0.7988258832865851,24.459169110403256,0.13000011444091797,0.11572918993689729,0.48550014495849503,0.028946568704138365,0.9420537212128517,0.25722335683131714,0.7137769330856729,-0.5260568387459994,95.65217842001039,27.803102464892902,0.22827678812717822,1,-0.4049999713897696,-0.4400000572204581,-0.8750001192092887,-0.8900001049041739,0.9299998283386239,4,0.1996855274002547,7.500011920939991,6.300000190734862,1.476192206211585,6.28000020980835,-1.9999931880573147,6.119999885559082,0.1996855274002547
5203,2013-01-14,6.320000171661378,6.440000057220459,6.28000020980835,6.329999923706055,10774700.0,-0.006289302046118439,-2.555564974595084,-0.24999403952982702,72.32143085221878,68.66774660279717,-0.2984381379139247,-0.4656289975917476,-0.7913024972796503,-0.754873653189132,25.769033397557273,0.15999984741210938,0.1384505236886815,0.4110001802444465,-0.07131458239005628,0.8933149428789493,0.16984279892719556,0.6521575615616975,-0.39868778574537167,73.33337571883176,8.001694506438056,0.24115738131725126,1,-0.22000002861023038,-0.370000123977662,-0.7650001049041757,-0.8500001430511483,0.9400000572204581,0,0.2009493586125426,2.250005960470162,6.360000133514403,7.500011920939991,6.300000190734862,1.476192206211585,6.28000020980835,0.2009493586125426
5204,2013-01-15,6.510000228881836,6.570000171661378,6.360000133514403,6.380000114440918,34951500.0,0.03006329937654284,-1.470587575312183,-13.000333794288505,78.74015866287354,70.98390428935407,-0.4091903087291655,-0.6213274796567267,-0.9605927128543836,-0.9400958195634974,27.00753584305068,0.25,0.17086115588127537,0.5590002298355099,0.021211172794159516,1.0967892868768603,0.29010570131483515,0.8278947583561846,-0.4953240621310284,88.23531061719515,20.964479746724237,0.26889452852067514,1,-0.32000017166137695,-0.49500012397766113,-0.9375001192092896,-1.0400002002716064,0.8599996566772461,1,0.14439317163353715,-2.555564974595084,6.320000171661378,2.250005960470162,6.360000133514403,7.500011920939991,6.300000190734862,0.14439317163353715
5205,2013-01-16,6.449999809265138,6.510000228881836,6.4000000953674325,6.5,15030500.0,-0.009216653994957524,2.1428318415280194,-0.38461651322304274,80.00000000000004,72.66239380536801,-0.2921196455808124,-0.5327212429652315,-0.8788631540242857,-0.8759372451920724,28.312968499651543,0.11000013351440341,0.2242090586017813,0.46349980831146365,-0.10830357961373505,1.0353031962366623,0.1775981143488643,0.749401502274063,-0.32425884153221585,69.99991655351727,-2.84661039809599,0.28590169396259946,1,-0.23499965667724698,-0.3999996185302743,-0.9074997901916513,-0.9799997806549081,0.7800002098083487,2,0.16744192751631393,-1.470587575312183,6.510000228881836,-2.555564974595084,6.320000171661378,2.250005960470162,6.360000133514403,0.16744192751631393
5206,2013-01-17,6.610000133514403,6.6599998474121085,6.460000038146973,6.46999979019165,21646200.0,0.02480625255514468,-1.499999999999989,-2.799996185317318,82.2695076234746,74.51551790994327,-0.3896268488180672,-0.6620848152531282,-1.019340433555767,-1.0290504177069382,29.54463276050597,0.21000003814697088,0.2737451630466481,0.5825001239776606,-0.044871323028512045,1.2098715709838332,0.2688144004745743,0.8961858474807469,-0.3954073249957908,87.80494329124757,11.345361518264397,0.3136857235030861,1,-0.32000017166137606,-0.5150001049041739,-1.067500114440917,-1.140000104904174,0.6999998092651376,3,0.14069588646803277,2.1428318415280194,6.449999809265138,-1.470587575312183,6.510000228881836,-2.555564974595084,6.320000171661378,0.14069588646803277
5207,2013-01-18,6.699999809265138,6.710000038146973,6.559999942779541,6.630000114440918,25675800.0,0.013615684407389361,2.333329801212224,0.49999659402866053,90.57970263331582,77.21150914159888,-0.3993431823820339,-0.7130337010766912,-1.0886911088208322,-1.1096536222552826,30.886074865236147,0.15000009536743164,0.3106950422142054,0.6244997978210458,-0.054988480122119654,1.3039880757642113,0.28475565884946263,0.964243936792629,-0.396325592967826,97.67436444789463,11.999152589062973,0.3397441389715828,1,-0.34999990463256925,-0.5799996852874765,-1.1574997901916513,-1.2299997806549081,0.6300001144409171,4,0.11940301694166866,-1.499999999999989,6.610000133514403,2.1428318415280194,6.449999809265138,-1.470587575312183,6.510000228881836,0.11940301694166866
5208,2013-01-22,6.860000133514403,6.880000114440918,6.6500000953674325,6.699999809265138,23912600.0,0.02388064609016971,1.2999969005628966,2.285728882833733,90.64747609125368,79.65817890390846,-0.47090930522761276,-0.8330481389334716,-1.2196322703253708,-1.2608283997401086,32.19447618200592,0.23000001907348544,0.3437513706087758,0.7320001125335684,-0.019548555832811232,1.4835487808999481,0.35622577835037905,1.1077744467167578,-0.47506075284715976,96.15384968074817,8.318114967956447,0.37577433418318984,1,-0.3900001049041739,-0.6549999713897696,-1.315000057220458,-1.390000104904174,0.5299997329711932,1,0.06268218949994875,2.333329801212224,6.699999809265138,-1.499999999999989,6.610000133514403,2.1428318415280194,6.449999809265138,0.06268218949994875
5209,2013-01-23,6.860000133514403,6.889999866485597,6.730000019073486,6.860000133514403,23513000.0,0.0,4.333375719235496,0.0,89.43088926605108,81.63034264949522,-0.39660905647424904,-0.7917315342130307,-1.1873949393664782,-1.2507955511303033,33.89029396446153,0.15999984741211026,0.38369677899599886,0.6800001144409169,-0.12391149577256932,1.4839117246544031,0.2780443093341738,1.08195591954766,-0.3760486060924251,93.8776026562758,6.939661475893786,0.40195580510674295,1,-0.3300001621246329,-0.6500000953674308,-1.315000057220458,-1.390000104904174,0.5099997520446786,2,0.05830905066797887,1.2999969005628966,6.860000133514403,2.333329801212224,6.699999809265138,-1.499999999999989,6.610000133514403,0.05830905066797887
5210,2013-01-24,6.8400001525878915,6.929999828338622,6.71999979019165,6.8400001525878915,30283600.0,-0.002915449057909303,1.3333421636829277,0.0,87.39495562611518,82.95705375232697,-0.3227611092716156,-0.7254410263531925,-1.1369820250881544,-1.2215755255283627,35.706178390534355,0.21000003814697177,0.4230399277369168,0.6070001363754285,-0.2251462640555264,1.4391465368063834,0.1909269361599515,1.0230733365909055,-0.27483895735318953,80.85112427092108,-5.305871520633872,0.4160732002154773,1,-0.25000023841858,-0.6100001335144052,-1.2950000762939462,-1.370000123977662,0.5199999809265119,3,0.07748533934910329,4.333375719235496,6.860000133514403,1.2999969005628966,6.860000133514403,2.333329801212224,6.699999809265138,0.07748533934910329
5211,2013-01-25,6.860000133514403,6.9099998474121085,6.789999961853027,6.880000114440918,21277100.0,0.0029239737544368705,2.0000178815171124,-100.0,89.83048450260087,84.5794005842115,-0.28493534020492994,-0.6894281783219451,-1.127643895755294,-1.2332632623029864,38.34311210074717,0.11999988555908114,0.45311332771556145,0.5690001010894763,-0.26841209568306823,1.4064122978620208,0.15029400270320448,0.9877061994757481,-0.2218712116589172,81.08115770942818,-5.461225619611781,0.41870609838627215,1,-0.2550001144409171,-0.6300001144409171,-1.315000057220458,-1.390000104904174,0.5199999809265146,4,0.053935842326220174,1.3333421636829277,6.8400001525878915,4.333375719235496,6.860000133514403,1.2999969005628966,6.860000133514403,0.053935842326220174
5212,2013-01-28,6.860000133514403,6.920000076293945,6.789999961853027,6.860000133514403,23663700.0,0.0,1.1666706403134093,-0.0,89.28568995730637,86.46431826255456,-0.23082538662789442,-0.6303883464862272,-1.0970561394095526,-1.2229505669736245,41.9612121271794,0.13000011444091797,0.4682599420330531,0.5110000848770131,-0.3146646812157341,1.3366648509697603,0.09816770183063905,0.9238324679233871,-0.16349703036229002,75.00008514957358,-11.454656289140232,0.41283238304637376,1,-0.21500015258789062,-0.6300001144409171,-1.3075000047683707,-1.390000104904174,0.6599998474121103,0,0.06559763855785827,2.0000178815171124,6.860000133514403,1.3333421636829277,6.8400001525878915,4.333375719235496,6.860000133514403,0.06559763855785827
5213,2013-01-29,7.0999999046325675,7.429999828338622,7.050000190734862,7.25,70430400.0,0.03498538869491408,-2.04000289917543,-100.0,90.1639107189413,87.7336240465621,-0.38950748712662797,-0.7912422265521561,-1.3007920225875624,-1.4506583490837635,46.139358458708244,0.5699996948242188,0.48691846189032795,0.674999856948852,-0.13224373738314732,1.4822434512808513,0.2713780597828519,1.0786216541148521,-0.356797456443152,53.52114000341168,-32.13541449498562,0.40362179716599983,1,-0.18499994277954013,-0.6199998855590811,-1.5474997758865348,-1.629999876022338,0.3299999237060547,1,0.03239436931871187,1.1666706403134093,6.860000133514403,2.0000178815171124,6.860000133514403,1.3333421636829277,6.8400001525878915,0.03239436931871187
5214,2013-01-30,7.309999942779541,7.380000114440918,7.0999999046325675,7.119999885559082,44079300.0,0.029577470558831198,-1.4347842312037953,-1.2666662428116768,90.55115597300305,88.90597471022909,-0.529808678414617,-0.9241870011550724,-1.471017899974214,-1.6471801350734854,49.92668481811623,0.2800002098083505,0.5110304386151725,0.8059998989105228,-0.023797836039453735,1.6357976338604994,0.3911010314355341,1.2208987663855115,-0.5199999809265137,83.09860857581519,-1.6639993093401557,0.4148988674749884,1,-0.36500000953674316,-0.8299999237060547,-1.7299997806549072,-1.8399999141693115,0.17999982833862305,2,0.010943902097437785,-2.04000289917543,7.0999999046325675,1.1666706403134093,6.860000133514403,2.0000178815171124,6.860000133514403,0.010943902097437785
5215,2013-01-31,7.46999979019165,7.53000020980835,7.269999980926514,7.329999923706055,35790200.0,0.02188780419487535,-1.000003667981638,0.7368411806484482,91.48933795741297,89.93040030288891,-0.5921797943380644,-1.0116140134016138,-1.5895314464112387,-1.7943908936344615,53.05878784618867,0.26000022888183594,0.5504808151502427,0.8869997501373295,0.0041789554794853245,1.7698205447951736,0.4455893528084074,1.3284101474662515,-0.5519998550415037,91.89183790377301,7.671971063152213,0.44141039732892196,1,-0.4249997138977051,-0.9399995803833008,-1.872499704360962,-2.0199997425079346,0.03000020980834961,3,-0.0133868684660301,-1.4347842312037953,7.309999942779541,-2.04000289917543,7.0999999046325675,1.1666706403134093,6.860000133514403,-0.0133868684660301
5216,2013-02-01,7.639999866485597,7.679999828338622,7.480000019073486,7.510000228881836,34982600.0,0.022757708309063318,-1.105260516138414,0.9285697255799601,92.10524169362495,90.09990464292326,-0.6713042898397061,-1.105174686378846,-1.71747110834617,-1.9509625193826992,55.90930384604851,0.21000003814697177,0.5711343487922429,0.972499823570252,0.02373065195808799,1.921268995182416,0.49811523776416955,1.4468844093763344,-0.5995998764038095,95.50562158947548,12.205925055386842,0.47438458580608217,2,-0.47499990463256925,-1.0349998474121103,-2.0399998426437387,-2.1899998188018808,-0.04999971389770508,4,-0.03664918034874176,-1.000003667981638,7.46999979019165,-1.4347842312037953,7.309999942779541,-2.04000289917543,7.0999999046325675,-0.03664918034874176
5217,2013-02-04,7.449999809265138,7.5900001525878915,7.429999828338622,7.5900001525878915,27813000.0,-0.02486911787183832,1.28571331257964,-1.076928719982093,83.83231327334335,89.34266432982213,-0.40647372370383206,-0.8376189277676733,-1.4873960172089662,-1.7497798950777286,58.64811203440452,0.21000003814697443,0.5956643654433327,0.7059997797012336,-0.23569842816878506,1.6476979875712523,0.23515067576622428,1.176848883636243,-0.28167985153198316,63.49203946397446,-20.19801866134342,0.4708491039350092,2,-0.2500000000000009,-0.8449997901916513,-1.8324997425079355,-1.9999997615814218,0.080000400543212,0,-0.009395932431724985,-1.105260516138414,7.639999866485597,-1.000003667981638,7.46999979019165,-1.4347842312037953,7.309999942779541,-0.009395932431724985
5218,2013-02-05,7.670000076293945,7.71999979019165,7.489999771118164,7.510000228881836,31186800.0,0.029530237941107762,-1.299991416963894,-1.1428532503184583,84.11762725936575,88.75230188463486,-0.5581922718955283,-0.974478953284379,-1.6726428056927558,-1.9567257587603901,61.27492887673534,0.2699999809265128,0.6087287041982723,0.8415000438690186,-0.11472650445803811,1.7977265921960752,0.36338676970549066,1.3196133180325464,-0.3993441444396977,91.9355285279419,8.456052058984085,0.47811327416352833,2,-0.4500002861022949,-1.0450000762939453,-2.0575000047683716,-2.2200000286102295,-0.15000009536743164,1,-0.019556726711260963,1.28571331257964,7.449999809265138,-1.105260516138414,7.639999866485597,-1.000003667981638,7.46999979019165,-0.019556726711260963
5219,2013-02-06,7.6599998474121085,7.690000057220459,7.53000020980835,7.6500000953674325,30719000.0,-0.0013038107930070097,3.571413001273833,0.06249850988244843,86.66665510698202,88.67137960473117,-0.4724626484674834,-0.888757308924859,-1.6301901781750736,-1.933277403824503,63.44659430061994,0.15999984741210938,0.6061602663944843,0.7544998168945307,-0.20949333068817033,1.7184929644772318,0.27250324310317975,1.2364963906858817,-0.29947514389038066,86.66667373092366,1.420898591513307,0.4819965737913507,2,-0.4049999713897696,-1.0349998474121085,-2.0499998331069937,-2.2099997997283927,-0.2699999809265119,2,-0.03002611274870859,-1.299991416963894,7.670000076293945,1.28571331257964,7.449999809265138,-1.105260516138414,7.639999866485597,-0.03002611274870859
5220,2013-02-07,7.639999866485597,7.710000038146973,7.5900001525878915,7.670000076293945,22255200.0,-0.002610963619440354,1.181813452860353,-3.0000953697968296,84.10594625319747,88.03531979924192,-0.365483245937968,-0.8028057284983161,-1.5795577466179536,-1.90076709573525,65.2761327062483,0.11999988555908114,0.5937810054752175,0.6664998531341562,-0.30356289858614804,1.6365626048544604,0.18146847727400406,1.1515312289943083,-0.20758014562988425,72.41381578298355,-11.991539230548753,0.48503137586015216,2,-0.3849999904632577,-0.8999998569488534,-1.9674997329711923,-2.1899998188018808,-0.31999969482421875,3,-0.01963352067916102,3.571413001273833,7.6599998474121085,-1.299991416963894,7.670000076293945,1.28571331257964,7.449999809265138,-0.01963352067916102
5221,2013-02-08,7.699999809265138,7.730000019073486,7.579999923706055,7.639999866485597,16664100.0,0.007853395789016115,1.4999940395535598,-1.9999841055392789,83.78377246369446,87.42399563328505,-0.3283255474182596,-0.7932118413870972,-1.6066293303912849,-1.950016213602626,67.13969138109806,0.15000009536743164,0.5959251543838278,0.6564998149871837,-0.31097691087032775,1.6239765408446951,0.17276145205842752,1.1402381779159398,-0.2100640745422373,89.99993642175299,6.972580831418483,0.48373836292875594,2,-0.3099997043609628,-0.9299998283386239,-2.002499699592591,-2.229999780654908,-0.42999982833862394,4,-0.025974001846660433,1.181813452860353,7.639999866485597,3.571413001273833,7.6599998474121085,-1.299991416963894,7.670000076293945,-0.025974001846660433
5222,2013-02-11,7.630000114440918,7.71999979019165,7.5900001525878915,7.699999809265138,25170900.0,-0.009090869682878644,1.3636371517993995,-1.1666626930199069,77.69784370099777,86.03887707573575,-0.1537873238736056,-0.6568664246111844,-1.5057700411208117,-1.8702022795187005,68.95809222966234,0.12999963760375888,0.6068604272445617,0.5230001211166382,-0.42203884831885397,1.4680390905521294,0.05048063639889211,0.9955196058343843,-0.09205152284790064,58.33341611747665,-22.08203504147695,0.4725194847177457,2,-0.21500015258789062,-0.8350000381469727,-1.8875001668930054,-2.1150002479553223,-0.18000030517578036,0,-0.005242458879826328,1.4999940395535598,7.699999809265138,1.181813452860353,7.639999866485597,3.571413001273833,7.6599998474121085,-0.005242458879826328
5223,2013-02-12,7.5900001525878915,7.730000019073486,7.53000020980835,7.670000076293945,29098700.0,-0.005242458879826328,1.0,1.142861035422316,75.52447925541381,84.36924632933696,-0.04131611977902061,-0.5447736879093821,-1.4328047564644892,-1.8198823547976417,70.44251463261928,0.19999980926513672,0.6166470252274721,0.41950016021728587,-0.47203831399977414,1.3110386344343468,-0.02626907689124458,0.8652693973258163,0.13999986648559481,30.000000000000444,-46.700313120461274,0.44576923710853034,2,-0.09000015258789151,-0.7650001049041757,-1.837499976158143,-2.06500005722046,-0.22000026702880948,1,-0.007905130642070435,1.3636371517993995,7.630000114440918,1.4999940395535598,7.699999809265138,1.181813452860353,7.639999866485597,-0.007905130642070435
5224,2013-02-13,7.449999809265138,7.619999885559082,7.309999942779541,7.5999999046325675,34767800.0,-0.01844536765589122,2.263156309683054,1.8750029802350796,69.67740585851291,81.94569831834805,0.1348081592383199,-0.34861376605874295,-1.2578848151971158,-1.669792355660471,70.89530708432001,0.309999942779541,0.6313413346643006,0.2324998378753671,-0.6101993707223636,1.0751990464730978,-0.18884976642349827,0.6538494421742325,0.2800002098083487,33.33329548912151,-41.072210433616206,0.4213496042988656,2,0.07000017166137606,-0.5899999141693124,-1.6674996614456186,-1.8949997425079355,-0.04999971389770508,2,0.009395996436714071,1.0,7.5900001525878915,1.3636371517993995,7.630000114440918,1.4999940395535598,7.699999809265138,0.009395996436714071
5225,2013-02-14,7.53000020980835,7.619999885559082,7.360000133514403,7.4000000953674325,24557500.0,0.010738309072668706,-1.4761876649061414,-0.8666668785941621,70.80744789741553,79.57927678543588,0.07176022369882507,-0.3621208124196862,-1.300671281880402,-1.7392951449260732,71.37256900274686,0.2599997520446786,0.6275280414045836,0.25850021839141846,-0.5124805853432637,1.0294810221261006,-0.1269901834759226,0.6439906202587595,0.19999980926513672,52.38100644411242,-20.30514739728114,0.3854904018673411,2,-0.010000228881835938,-0.6350002288818359,-1.6825002431869507,-1.9100003242492676,-0.21000003814697177,3,-0.01859234255271236,2.263156309683054,7.449999809265138,1.0,7.5900001525878915,1.3636371517993995,7.630000114440918,-0.01859234255271236
5226,2013-02-15,7.539999961853027,7.559999942779541,7.440000057220459,7.510000228881836,17838800.0,0.0013279882823444833,2.42858310626703,0.23076697355390247,70.98764432783199,78.15209134704574,0.051499463593564165,-0.31502651819880434,-1.2735407757687227,-1.7391115739977758,71.45983746611948,0.11999988555908203,0.6069624019297812,0.22199997901916468,-0.49099508803229597,0.9349950460706244,-0.13449755450656564,0.578497512544895,0.1732000541687011,54.76189935558876,-16.903216274629806,0.35649753352572994,2,-0.019999980926513672,-0.5899999141693115,-1.6324998140335083,-1.8599998950958252,-0.09999990463256836,4,-0.02917769115446822,-1.4761876649061414,7.53000020980835,2.263156309683054,7.449999809265138,1.0,7.5900001525878915,-0.02917769115446822
5227,2013-02-19,7.5,7.53000020980835,7.360000133514403,7.489999771118164,20657400.0,-0.005305034755357818,3.857100039509024,0.33334392980894556,64.08450491393937,75.92618886422059,0.11101191507139863,-0.22347734470570302,-1.1967545711289072,-1.6890575038924895,71.18684009063574,0.17999982833862394,0.5646868892495647,0.14200000762939435,-0.5123649498108378,0.7963649650696265,-0.18518247109072217,0.4691824863495109,0.1970720130920407,45.23810064441125,-27.53562531078842,0.32718247872011613,2,0.019999980926513672,-0.5099999904632568,-1.5824998617172241,-1.809999942779541,0.15000009536743253,1,-0.030666669209798214,2.42858310626703,7.539999961853027,-1.4761876649061414,7.53000020980835,2.263156309683054,7.449999809265138,-0.030666669209798214
5228,2013-02-20,7.289999961853027,7.539999961853027,7.28000020980835,7.480000019073486,23769300.0,-0.02800000508626299,-1.4761932874811818,-18.999570856379936,49.29577559380475,71.773868918312,0.29216453901536177,0.02149078410066263,-0.9522948141557013,-1.4677273523465786,70.2997024013229,0.25999975204467773,0.4953394566773692,-0.08950002193450945,-0.7018800665332989,0.52288002266428,-0.39569004423390375,0.21669000036488484,0.39158916842651337,2.94110634740986,-65.69582859135701,0.3061900222993945,2,0.21500015258789062,-0.2849998474121094,-1.3524998426437378,-1.5799999237060547,0.5199999809265137,2,0.021947852983450478,3.857100039509024,7.5,2.42858310626703,7.539999961853027,-1.4761876649061414,7.53000020980835,0.021947852983450478
5229,2013-02-21,7.260000228881836,7.3499999046325675,7.170000076293945,7.260000228881836,21821100.0,-0.0041151897295163,1.0000052982097447,-0.0,41.8604848877788,67.07992876659883,0.28994855251456375,0.08747912284148285,-0.8877958483407422,-1.426297259883083,69.05874696559111,0.17999982833862216,0.4459315151989083,-0.1394997596740719,-0.7047559863503388,0.42575646700219494,-0.42212787301220533,0.14312835366406151,0.397493566169433,20.00004238554314,-43.80767786541119,0.2826281133381332,2,0.18999981880187988,-0.21500015258789062,-1.2350001335144043,-1.5200002193450928,0.5399999618530265,3,0.01515146738420814,-1.4761932874811818,7.289999961853027,3.857100039509024,7.5,2.42858310626703,7.539999961853027,0.01515146738420814
5230,2013-02-22,7.369999885559082,7.4000000953674325,7.21999979019165,7.269999980926514,16170300.0,0.01515146738420814,1.2499992549434362,100.0,39.02439118944501,62.1066641805711,0.1537948695575766,0.020260338249726395,-0.9648529427315964,-1.523791528493648,67.74796141374951,0.18000030517578214,0.37794550295393137,-0.05600008964538539,-0.5568371914981851,0.44483701220741434,-0.3064186405717848,0.19441846128101403,0.24849441199160083,51.282019931800036,-8.164336477266573,0.2504185509263997,2,0.08000016212463379,-0.30499982833862305,-1.2674998044967651,-1.549999713897705,0.5199999809265146,4,0.004070584840460301,1.0000052982097447,7.260000228881836,-1.4761932874811818,7.289999961853027,3.857100039509024,7.5,0.004070584840460301
5231,2013-02-25,7.230000019073486,7.46999979019165,7.21999979019165,7.4000000953674325,14461200.0,-0.018995911622727957,-1.631571550469307,-1.7000023841880736,40.67797363575045,57.99334528443251,0.24598168453567926,0.19963639319074122,-0.7938252493924978,-1.3727717620335476,66.47281794354481,0.25,0.29993338291642146,-0.21449995040893555,-0.6504368672740766,0.22143696645620548,-0.4324684088415065,0.0034685080236354082,0.3526147407766578,16.21620576689615,-40.95374594910527,0.2179684584325706,2,0.2200000286102295,-0.13499999046325684,-1.0974998474121094,-1.4049999713897705,0.5199999809265137,0,0.012448153852069321,1.2499992549434362,7.369999885559082,1.0000052982097447,7.260000228881836,-1.4761932874811818,7.289999961853027,0.012448153852069321
5232,2013-02-26,7.309999942779541,7.3400001525878915,7.179999828338622,7.239999771118164,19867900.0,0.011064996334025912,1.4615322542190663,-0.4117655308597629,32.6922927029665,53.23421344527169,0.12942676749488147,0.1634584917405899,-0.8389713689282949,-1.442452084590025,65.0017863522733,0.16000032424926935,0.23207758649270804,-0.15700001716613787,-0.5031122399395427,0.18911220560726694,-0.3300561285528403,0.016056094220564532,0.23960564238610704,37.83781345609102,-14.31759671681759,0.1730561113867023,2,0.08500003814697266,-0.16499996185302734,-1.1174999475479126,-1.440000057220459,0.6100001335144043,1,0.017783873523737226,-1.631571550469307,7.230000019073486,1.2499992549434362,7.369999885559082,1.0000052982097447,7.260000228881836,0.017783873523737226
5233,2013-02-27,7.329999923706055,7.4000000953674325,7.170000076293945,7.269999980926514,18302500.0,0.0027359755243594464,1.299996900562894,0.8571399377388438,34.28570650061218,49.30180240550495,0.07673693003038107,0.17030463072108137,-0.8218770186053836,-1.451113045956614,62.75268888966619,0.23000001907348722,0.15756385817974383,-0.14850003719329852,-0.45644907773788823,0.1594490033512912,-0.3024745574655938,0.0054744830789967835,0.18923722074985694,53.333333333333336,5.314375171295893,0.15397452027229502,2,0.06500005722045898,-0.1399998664855957,-1.09499990940094,-1.434999942779541,0.5300002098083487,2,0.04365623124039342,1.4615322542190663,7.309999942779541,-1.631571550469307,7.230000019073486,1.2499992549434362,7.369999885559082,0.04365623124039342
5234,2013-02-28,7.389999866485597,7.449999809265138,7.289999961853027,7.309999942779541,16258300.0,0.0081855311601704,-1.6666666666666814,1.3333333333333481,38.5321016635067,45.71565282395953,0.00819247770144127,0.12290688127375216,-0.8446101364184191,-1.4988309386581982,60.45809594592462,0.15999984741211026,0.09964551970747415,-0.09250009059905917,-0.3932272500970795,0.20822706889896114,-0.24286367034806933,0.057863489149950986,0.10129831251735766,73.33333333333363,27.226979256357183,0.15036357974901,2,-0.024999856948853427,-0.16499996185302823,-1.052499771118165,-1.4099998474121103,0.4200000762939444,3,0.0568335702140792,1.299996900562894,7.329999923706055,1.4615322542190663,7.309999942779541,-1.631571550469307,7.230000019073486,0.0568335702140792
5235,2013-03-01,7.369999885559082,7.429999828338622,7.260000228881836,7.3499999046325675,15922900.0,-0.0027063574137824453,1.4285680225884971,0.2500000000000083,34.285706500612136,41.63765973204621,0.0034750606949778273,0.14232823794327665,-0.7890640154890445,-1.4670195345806682,57.7939864284096,0.16999959945678622,0.04304269438883779,-0.10750007629394531,-0.41239865444684476,0.19739850185895413,-0.25994936537039504,0.04494921278250441,0.09559444522715133,66.66666666666666,25.033872820112336,0.15244928907644958,3,-0.014999866485595703,-0.14499998092651367,-0.9999998807907104,-1.3849999904632568,0.4500002861022958,4,0.058344682748005416,-1.6666666666666814,7.389999866485597,1.299996900562894,7.329999923706055,1.4615322542190663,7.309999942779541,0.058344682748005416
5236,2013-03-04,7.360000133514403,7.4000000953674325,7.239999771118164,7.369999885559082,16031400.0,-0.0013568184803194328,3.5714266251591384,-0.49998807905969844,36.36362760629017,38.55756225341852,-0.016475913929695274,0.13731581558588957,-0.7445133392334649,-1.447062651574015,54.788692043591716,0.16000032424926847,0.0012488474310226039,-0.10349984169006454,-0.4026406911728895,0.1956410077927604,-0.253070266431477,0.046070583051347924,0.0899996757507342,67.85722800671607,27.166380361644272,0.14957042474141238,3,-0.005000114440917081,-0.10000014305114657,-0.9500001668930045,-1.3550002574920645,0.42999982833862394,0,0.07201083197781388,1.4285680225884971,7.369999885559082,-1.6666666666666814,7.389999866485597,1.299996900562894,7.329999923706055,0.07201083197781388
5237,2013-03-05,7.380000114440918,7.440000057220459,7.28000020980835,7.4000000953674325,15437500.0,0.0027173886635467603,2.2,2.000047684898104,39.175248102973285,37.433059198881686,-0.061785357460562906,0.1178447058667409,-0.7274057270088878,-1.4560897629971432,52.14742343206575,0.15999984741210938,-0.05243092069212896,-0.07999987602233904,-0.3814350053244562,0.2214352532797781,-0.2307174406733976,0.07071768862871952,-0.21000003814697266,75.00008514957351,31.595500924785483,0.15071756465105843,3,-0.06000018119812012,-0.12000012397766113,-0.9625000953674316,-1.375000238418579,0.28999996185302734,1,0.05013548507066812,3.5714266251591384,7.360000133514403,1.4285680225884971,7.369999885559082,-1.6666666666666814,7.389999866485597,0.05013548507066812
5238,2013-03-06,7.519999980926514,7.619999885559082,7.3499999046325675,7.429999828338622,25952900.0,0.018970171316345708,-1.1599998474121012,-4.500011920940168,53.60826059919325,38.73836761126107,-0.18520499908028487,-0.035804705818610394,-0.8301627714883937,-1.5840315937052853,49.49082241652436,0.26999998092651456,-0.1072309820119024,0.06749999523162842,-0.21903093006495755,0.3540309205282144,-0.07576546741666412,0.21076545787992096,-0.3445999050140385,73.6842435482697,27.80751311176926,0.14326546264829296,3,-0.125,-0.12999987602233887,-1.0824999809265137,-1.5099999904632568,0.13999986648559481,2,0.053191502178454586,2.2,7.380000114440918,3.5714266251591384,7.360000133514403,1.4285680225884971,7.369999885559082,0.053191502178454586
5239,2013-03-07,7.429999828338622,7.5999999046325675,7.420000076293945,7.53000020980835,11564600.0,-0.011968105427681563,-1.9999999999999851,-1.1111134658585162,44.89793237271591,39.39098329829117,-0.07661090316403651,0.038030792333269225,-0.7035201268086322,-1.4799792624447994,46.69065538103247,0.17999982833862216,-0.14664052708061792,-0.011000156402588779,-0.2804166514231241,0.25841633861794655,-0.1457084039128569,0.12370809110767933,-0.23681576004028226,49.999999999999766,4.741701885219882,0.13470824751026772,3,-0.03499984741210849,-0.014999866485594815,-0.7324998378753653,-1.1699998378753653,0.03999996185302823,3,0.057873528278658215,-1.1599998474121012,7.519999980926514,2.2,7.380000114440918,3.5714266251591384,7.360000133514403,0.057873528278658215
5240,2013-03-08,7.489999771118164,7.570000171661378,7.4099998474121085,7.449999809265138,11780900.0,0.008075362606429382,-1.666674613960206,-0.3999980926586307,47.57280339841783,40.15707549414311,-0.13164237592958017,-0.03560864342516723,-0.7241353684954781,-1.524956459120264,43.685114476875455,0.16000032424926935,-0.1437008237973707,0.056499791145324885,-0.1975018465197902,0.31050142881043996,-0.0705010276872331,0.18350060997788287,-0.2797430701293946,65.78945387103818,20.83551730056331,0.1270008188325576,3,-0.09499979019165039,-0.03999972343444824,-0.777499794960022,-1.2299997806549072,-0.059999942779541904,4,0.04272365573298331,-1.9999999999999851,7.429999828338622,-1.1599998474121012,7.519999980926514,2.2,7.380000114440918,0.04272365573298331
5241,2013-03-11,7.5,7.519999980926514,7.329999923706055,7.46999979019165,13266900.0,0.001335144083768558,4.428559750955375,0.7500059604701785,49.99999999999999,42.080154082702386,-0.11098685888335602,-0.06467660977006062,-0.6912436189320665,-1.519882944697473,40.24710130538251,0.19000005722045898,-0.12522334607652486,0.07650001049041766,-0.14727386464350545,0.30027388562434076,-0.03538692707654434,0.18838694805737966,-0.27335357162841767,64.70588235294117,18.970473276546173,0.11188693756696169,3,-0.10500001907348633,-0.04999995231628418,-0.7124998569488525,-1.1899998188018799,-0.2199997901916504,0,0.04266668955485042,-1.666674613960206,7.489999771118164,-1.9999999999999851,7.429999828338622,-1.1599998474121012,7.519999980926514,0.04266668955485042
5242,2013-03-12,7.5900001525878915,7.6500000953674325,7.460000038146973,7.480000019073486,19515100.0,0.012000020345052098,-1.5333324856233808,3.666645474052322,67.04548163850066,45.720129098023335,-0.17555341906275768,-0.1663562822619271,-0.7364216437584714,-1.5939733083367438,36.82663812232699,0.19000005722045987,-0.10760728164124966,0.16850016117096,-0.0481028237067509,0.3851031460486709,0.060198668732105,0.276801653609815,-0.34761958592880937,81.2500279396623,28.857968462184786,0.10830149243885537,3,-0.14500021934509366,-0.1400001049041757,-0.7050001621246347,-1.2000002861022958,-0.5,1,0.026350435473567746,4.428559750955375,7.5,-1.666674613960206,7.489999771118164,-1.9999999999999851,7.429999828338622,0.026350435473567746
5243,2013-03-13,7.53000020980835,7.579999923706055,7.449999809265138,7.579999923706055,7493500.0,-0.007905130642070435,4.200034332471807,-0.45454230190690914,64.835174048303,48.64269269633403,-0.09409504731965068,-0.11708486142464203,-0.6275040957745297,-1.5192089820388004,33.82395229496075,0.1400003433227539,-0.08217606493858653,0.11150021553039569,-0.09677846692975933,0.3197788979905507,0.0073608743003186206,0.21563955676047275,-0.2631624714267664,62.50005587932432,5.7623314079611845,0.10413934123007729,3,-0.08500027656555176,-0.08000016212463379,-0.6275002956390381,-1.1050002574920654,-0.26000022888183594,2,0.018592279227726438,-1.5333324856233808,7.5900001525878915,4.428559750955375,7.5,-1.666674613960206,7.489999771118164,0.018592279227726438
5244,2013-03-14,7.519999980926514,7.579999923706055,7.480000019073486,7.579999923706055,8533700.0,-0.001328051607330627,2.3333333333333335,1.2000057220786404,59.259265800235745,51.41753261851443,-0.07120276789118574,-0.10706055728996411,-0.5725295814103468,-1.4948316397421006,32.668590497133884,0.09999990463256836,-0.051978981469307683,0.09799997806549055,-0.11481081172262808,0.31081076785360917,-0.008405416828568768,0.20440537295954986,-0.23017250112577958,59.37498603016871,1.866716801190556,0.10640539489405933,3,-0.07500004768371582,-0.06999993324279785,-0.5975000858306885,-1.070000171661377,-0.25,3,0.01861700356924012,4.200034332471807,7.53000020980835,-1.5333324856233808,7.5900001525878915,4.428559750955375,7.5,0.01861700356924012
5245,2013-03-15,7.389999866485597,7.489999771118164,7.360000133514403,7.480000019073486,13345300.0,-0.017287249304607122,1.363637151799432,1.5000039736467599,59.999988079073866,54.04379489326817,0.06921096419563622,0.012557115608013092,-0.4032965842914207,-1.3504257115750908,31.088326479285232,0.15999984741211026,-0.026340870160996843,-0.025000119209289018,-0.23198347089653648,0.18198323247795845,-0.12849179505291275,0.07849155663433471,-0.07856202975086024,18.749972060337974,-42.16463651934131,0.1034916758436238,3,0.07500028610229403,0.06000018119811923,-0.44999992847442716,-0.9400000572204599,-0.03999996185302912,4,0.010825429655129115,2.3333333333333335,7.519999980926514,4.200034332471807,7.53000020980835,-1.5333324856233808,7.5900001525878915,0.010825429655129115
5246,2013-03-18,7.320000171661378,7.389999866485597,7.300000190734862,7.300000190734862,9509900.0,-0.009472218685912859,-7.999976158118731,-0.2222216335353926,50.63292590915956,55.31687020506665,0.14856294955703486,0.06875500798899292,-0.29600278572833716,-1.2627682278002323,29.257899588565355,0.0899996757507342,-0.010656344494485381,-0.08399982452392507,-0.28634397515643606,0.11834432610858592,-0.18517189984018056,0.017172250792330424,0.3299999237060547,5.714281821736901,-55.718534250329554,0.10117207531625548,3,0.15499997138976962,0.12999987602233798,-0.3225002288818368,-0.7300002574920663,0.03999996185302557,0,0.015027275149950947,1.363637151799432,7.389999866485597,2.3333333333333335,7.519999980926514,4.200034332471807,7.53000020980835,0.015027275149950947
5247,2013-03-19,7.269999980926514,7.429999828338622,7.239999771118164,7.3499999046325675,11274200.0,-0.0068306269893865235,-1.7142798754776747,-3.9999999999996003,46.34146766957521,54.50944876844242,0.20262710856489274,0.10607943350488824,-0.20755344518490837,-1.192347639780861,27.862022347170974,0.1900000572204581,0.01111237562048295,-0.12250001430511492,-0.3279904369634403,0.08299040835321048,-0.22524522563427762,-0.019754802975952224,0.37300011634826724,8.823587160183555,-51.41820374590164,0.10274521132916264,3,0.17499995231628418,0.18000006675720215,-0.18999993801116943,-0.6749999523162842,0.26999998092651367,1,0.0013755473050993672,-7.999976158118731,7.320000171661378,1.363637151799432,7.389999866485597,2.3333333333333335,7.519999980926514,0.0013755473050993672
5248,2013-03-20,7.449999809265138,7.519999980926514,7.300000190734862,7.309999942779541,14122300.0,0.02475926118443872,-1.7500081956708782,-1.7500000000000306,53.191486123785886,55.43095474078352,0.01302304653582631,-0.06463276295912745,-0.34815404522670956,-1.350832743849744,27.21957088997393,0.25,0.035548014428103514,0.0494998216629039,-0.15159976863377445,0.25059941195958224,-0.051049973485435274,0.15004961681124307,0.17688027496337888,61.76468938280496,3.0475738584665137,0.10054979514833935,3,-0.004999876022339755,2.3841857821338408e-07,-0.3449997901916513,-0.8549997806549081,0.0,2,-0.04832210280455784,-1.7142798754776747,7.269999980926514,-7.999976158118731,7.320000171661378,1.363637151799432,7.389999866485597,-0.04832210280455784
5249,2013-03-21,7.369999885559082,7.489999771118164,7.3499999046325675,7.4099998474121085,15274100.0,-0.01073824506767962,-2.4999999999999445,-0.28571428571427754,50.0,55.700643252070435,0.09344351837164666,0.025329238948197386,-0.23338547723834768,-1.247489138636281,27.361171990362493,0.1399998664855966,0.05419831706090861,-0.03600008487701434,-0.22666652968451828,0.1546663599304896,-0.13133330728076675,0.05933313752673808,0.24140498614502004,46.42857751067348,-10.816885271409603,0.0953332224037521,3,0.07500004768371582,0.040000200271606445,-0.20749986171722412,-0.7749998569488525,0.11999988555908203,3,-0.013568508301948556,-1.7500081956708782,7.449999809265138,-1.7142798754776747,7.269999980926514,-7.999976158118731,7.320000171661378,-0.013568508301948556
5250,2013-03-22,7.4000000953674325,7.480000019073486,7.3499999046325675,7.380000114440918,10343400.0,0.004070584840460301,-2.2499865890220216,-0.5000000000000333,51.96078156380085,55.91850787027053,0.05513201181525318,-0.002432929537680373,-0.23270966140746996,-1.2532552173175446,27.285026191453642,0.13000011444091886,0.04585823798074795,-0.007499885559081321,-0.19744449485017324,0.1824447237320106,-0.10247219020462772,0.08747241908646508,0.1965485723132323,57.14293012808209,1.188570068866106,0.09497230464554597,3,0.04499983787536532,0.009999990463255948,-0.2100001573562631,-0.805000066757203,0.08999967575073153,4,-0.017567582806154558,-2.4999999999999445,7.369999885559082,-1.7500081956708782,7.449999809265138,-1.7142798754776747,7.269999980926514,-0.017567582806154558
5251,2013-03-25,7.320000171661378,7.429999828338622,7.289999961853027,7.420000076293945,11806300.0,-0.010810800361494066,1.3333426052126702,-4.9999999999997335,47.22222590151998,53.715923899494896,0.11947824062707113,0.08923017050832538,-0.12297560277614306,-1.1500386813203072,26.727726103465898,0.13999986648559481,0.0524562641683044,-0.09199981689453018,-0.26799025511227814,0.08399062132321777,-0.1799950360034046,-0.004004597785655761,0.2622865401567873,28.571550213469937,-23.942017837954605,0.08799521910887408,3,0.08999967575073153,0.08999991416931064,-0.11250019073486417,-0.7250001430511483,0.16999959945678622,0,0.004098324080282101,-2.2499865890220216,7.4000000953674325,-2.4999999999999445,7.369999885559082,-1.7500081956708782,7.449999809265138,0.004098324080282101
5252,2013-03-26,7.440000057220459,7.460000038146973,7.28000020980835,7.320000171661378,14321900.0,0.01639342660450316,1.25,-1.2000000000000017,46.2264201869381,51.64828458156546,-0.026861551688978302,-0.021640593629240534,-0.2131681642267509,-1.2466868219559704,26.510224437419733,0.17999982833862305,0.05428730342190935,0.02150006294250506,-0.14811560549551306,0.19111573138052318,-0.063307771276504,0.10630789716151412,0.12859517696970624,66.66666666666666,16.13577350738683,0.08480783421900913,3,-0.03000020980834961,-0.029999971389770508,-0.20500004291534424,-0.8450000286102295,0.17000007629394442,1,-0.01075267783478262,1.3333426052126702,7.320000171661378,-2.2499865890220216,7.4000000953674325,-2.4999999999999445,7.369999885559082,-0.01075267783478262
5253,2013-03-27,7.6500000953674325,7.71999979019165,7.309999942779541,7.380000114440918,43986800.0,0.02822581136181168,1.000002326038489,2.2500019868234116,59.3220428021854,51.65525980400432,-0.24367449388486762,-0.2175939760389296,-0.38901658140787543,-1.431397885864075,26.500702613895793,0.4099998474121094,0.057321273905620806,0.21550009250640922,0.02230260152700758,0.40869758348581087,0.11890134701670885,0.3120988379961096,-0.41000032424926847,84.09096327700168,32.10935790448845,0.09659874548970061,3,-0.1700003147125253,-0.20500016212463468,-0.3950001001358041,-1.055000066757203,0.039999961853026456,2,-0.014379102240929087,1.25,7.440000057220459,1.3333426052126702,7.320000171661378,-2.2499865890220216,7.4000000953674325,-0.014379102240929087
5254,2013-03-28,7.809999942779541,7.8499999046325675,7.5999999046325675,7.6500000953674325,49193600.0,0.020915012472875416,1.083335320156736,0.5925920693144618,62.50000465661207,51.93303942373078,-0.4003085127866246,-0.363133170886913,-0.5184266700589646,-1.56651834241835,26.46135672920319,0.25,0.03856004649989675,0.3544999361038208,0.10006765806607287,0.6089322141415687,0.2272837970849464,0.4817160751226952,-0.5604001712799072,92.98245907563827,40.981600458488415,0.12721613901887416,3,-0.2650001049041748,-0.2999999523162842,-0.554999828338623,-1.2149999141693115,-0.07000017166137695,3,-0.046094767753132815,1.000002326038489,7.6500000953674325,1.25,7.440000057220459,1.3333426052126702,7.320000171661378,-0.046094767753132815
5255,2013-04-01,7.800000190734862,7.860000133514403,7.71999979019165,7.829999923706055,29655600.0,-0.0012803779920540492,2.111113465858559,-0.1874985098824661,61.71875989530434,53.164798755524636,-0.3643492887048705,-0.33652072695992086,-0.47538837389220934,-1.530806081756519,26.675784074064296,0.14000034332275302,0.02530869960314064,0.32300016880035276,0.029340836098495693,0.6166595015022098,0.17617050244942423,0.4698298351512813,-0.526384413909911,89.65518091861867,37.639573499081784,0.1468296663509283,4,-0.2500002384185782,-0.2850000858306876,-0.5525001287460318,-1.205000162124633,-0.11000013351440341,0,-0.03974364256874363,1.083335320156736,7.809999942779541,1.000002326038489,7.6500000953674325,1.25,7.440000057220459,-0.03974364256874363
5256,2013-04-02,7.889999866485597,7.949999809265138,7.800000190734862,7.829999923706055,14036700.0,0.011538419685891643,-1.5000059604938394,-2.0000158947133886,61.718745634422845,54.87338519606326,-0.40788505517927565,-0.405572185546089,-0.535780596045031,-1.5965442730033184,27.186254444595015,0.1499996185302752,0.022471438044302516,0.3864998579025274,0.04546274636890235,0.7275369694361524,0.21598130213571487,0.5570184136693399,-0.5812010282592777,91.044779306109,40.96211582477213,0.17051855576681274,4,-0.2749998569488534,-0.3299999237060556,-0.6324998140335092,-1.294999837875367,-0.03999996185302912,1,-0.05069709786263943,2.111113465858559,7.800000190734862,1.083335320156736,7.809999942779541,1.000002326038489,7.6500000953674325,-0.05069709786263943
5257,2013-04-03,7.75,7.8499999046325675,7.690000057220459,7.789999961853027,19796800.0,-0.017743963099451365,1.000000000000011,-0.6666666666666567,58.08823245825478,55.417468122115366,-0.21527532542402028,-0.24920864932700315,-0.37009104753209776,-1.433010374553227,27.21202120909703,0.1999998092651376,0.02628702756977841,0.22799999713897723,-0.12476949835121598,0.5807694926291704,0.051615249393880624,0.40438474488407383,-0.389905084090576,68.75002328306913,19.40206236690905,0.1763847477450964,4,-0.13499999046325684,-0.19000005722045898,-0.47749996185302734,-1.119999885559082,0.5500001907348615,2,-0.03354841662991437,-1.5000059604938394,7.889999866485597,2.111113465858559,7.800000190734862,1.083335320156736,7.809999942779541,-0.03354841662991437
5258,2013-04-04,7.920000076293945,7.940000057220459,7.71999979019165,7.769999980926514,19237100.0,0.021935493715347754,1.3157915870892614,-3.750005960470162,63.15790629453681,56.87945771039723,-0.3482129893110866,-0.40865729181345944,-0.5170544382957658,-1.575215195420805,26.58727008491184,0.2200002670288086,0.051024514819573596,0.3780000686645506,-0.01710686158014596,0.7731069989092472,0.18044660354220188,0.5755535337868993,-0.5127127689160647,91.42864538700775,41.558331762210294,0.19755346512234845,4,-0.30500006675720215,-0.3600001335144043,-0.6500000953674316,-1.2899999618530273,0.5299997329711932,3,-0.03914140653955678,1.000000000000011,7.75,-1.5000059604938394,7.889999866485597,2.111113465858559,7.800000190734862,-0.03914140653955678
5259,2013-04-05,7.860000133514403,7.9099998474121085,7.769999980926514,7.820000171661378,15631000.0,-0.0075757502779745245,1.0000068119891135,0.26666624281167256,66.20691855088731,58.46236182007352,-0.23624014829837758,-0.3318027647772359,-0.4342400480112376,-1.4862093403526826,25.928756633665056,0.15000009536743164,0.08605717346217467,0.29650011062622017,-0.11920603225389215,0.7122062535063325,0.08864703918616446,0.5043531820662759,-0.40929582598554237,65.38470708415576,11.099609286894903,0.20785307144005608,4,-0.24500012397766024,-0.265000343322753,-0.5675001144409171,-1.2300000190734854,0.7899994850158683,4,-0.021628508066950047,1.3157915870892614,7.920000076293945,1.000000000000011,7.75,-1.5000059604938394,7.889999866485597,-0.021628508066950047
5260,2013-04-08,7.809999942779541,7.869999885559082,7.739999771118164,7.829999923706055,20338600.0,-0.006361347313680765,1.6000047683761296,-0.5000000000000222,67.13286689968331,60.67465526431388,-0.13629859335502204,-0.2704667319959704,-0.36089127406381216,-1.4083172154002481,25.236983601483143,0.13000011444091797,0.10208899493225498,0.2304999113082884,-0.19773883293492034,0.6587386555514971,0.016380539186683585,0.4446192834298932,-0.31935199511177803,46.153846153846,-13.685442178510932,0.2141193721216046,4,-0.19499993324279785,-0.21500015258789062,-0.5149999856948853,-1.179999828338623,0.8899998664855975,0,-0.008962890163154658,1.0000068119891135,7.860000133514403,1.3157915870892614,7.920000076293945,1.000000000000011,7.75,-0.008962890163154658
5261,2013-04-09,7.820000171661378,7.880000114440918,7.789999961853027,7.8400001525878915,13054300.0,0.0012804390467482385,-1.2499925494566564,1.0,69.78418821011027,63.292185044666354,-0.07589643417460135,-0.26905894063636904,-0.34759007680035214,-1.3910422228060968,25.23122359928236,0.09000015258789062,0.13084466373783243,0.22450013160705673,-0.2149960061573326,0.6639962693714461,0.004752062724862505,0.44424820048925096,-0.29260407506582453,52.00004577636754,-13.70198194483639,0.2197480688821946,4,-0.19000029563903897,-0.22500038146972745,-0.5300002098083505,-1.1900000572204599,1.2800002098083487,1,-0.016624055190180398,1.6000047683761296,7.809999942779541,1.0000068119891135,7.860000133514403,1.3157915870892614,7.920000076293945,-0.016624055190180398
5262,2013-04-10,7.789999961853027,7.869999885559082,7.78000020980835,7.829999923706055,13607000.0,-0.003836343881048365,-2.0000158947134183,2.0,63.70968610265526,63.77970096694078,0.010026779966680444,-0.2353747843640086,-0.29415662097583883,-1.3333449951729035,24.61113538738264,0.08999967575073242,0.1574801112840083,0.1844999313354494,-0.26348856391247466,0.6324884265833735,-0.039494316288513076,0.40849417895941187,-0.2287955682439069,31.81822122616359,-32.96157441986148,0.22399424762396206,4,-0.015000104904174805,-0.19500017166137695,-0.48249995708465576,-1.1599998474121094,1.25,2,0.007702174977324061,-1.2499925494566564,7.820000171661378,1.6000047683761296,7.809999942779541,1.0000068119891135,7.860000133514403,0.007702174977324061
5263,2013-04-11,7.670000076293945,7.9099998474121085,7.6500000953674325,7.820000171661378,22500500.0,-0.015404349954648455,-1.7368386709799573,3.750005960470184,61.718759895304366,63.692895993462145,0.1488110864048462,-0.10998781756898524,-0.15937184947006067,-1.1849469965226023,23.661443187113925,0.25999975204467596,0.19715912123196233,0.057500052452087225,-0.38989593869554007,0.5048960435997145,-0.16619794312172687,0.2811980480259013,-0.07769204943234342,7.692307692307403,-56.95467764520412,0.2236979955738137,4,0.12999987602233976,-0.07500028610229492,-0.38000011444091797,-1.0399999618530273,1.4300003051757812,3,0.08213821488582362,-2.0000158947134183,7.789999961853027,-1.2499925494566564,7.820000171661378,1.6000047683761296,7.809999942779541,0.08213821488582362
5264,2013-04-12,7.6599998474121085,7.760000228881836,7.610000133514403,7.679999828338622,29404000.0,-0.0013038107930070097,-1.5000139078189907,0.13333312140584141,60.317452508334135,63.537195172687674,0.1511960696345005,-0.0937689580922969,-0.1411680705152607,-1.1461588346116418,22.55250328272163,0.15000009536743253,0.23269886824592234,0.04049983024597115,-0.40518002851983415,0.48617968901177555,-0.1823400991369315,0.2633397596288738,0.2899999618530291,16.666587193731175,-46.908378915576904,0.22283992938290223,4,0.12000012397766202,-0.0650000572204581,-0.26749980449676425,-1.0299997329711905,1.5900001525878915,4,0.10313315634332909,-1.7368386709799573,7.670000076293945,-2.0000158947134183,7.789999961853027,-1.2499925494566564,7.820000171661378,0.10313315634332909
5265,2013-04-15,7.46999979019165,7.690000057220459,7.460000038146973,7.630000114440918,14095800.0,-0.024804185509827215,-1.5555582046534053,8.000023841880648,55.474439089790835,62.84338333439524,0.32348021675957384,0.10807273823317232,0.04983879648778622,-0.9286624348418755,22.055646351420027,0.23000001907348633,0.23117685606110872,-0.1535002231597904,-0.59188362846748,0.2848831821479001,-0.3726919258136352,0.0656914794940544,0.47320002555847296,2.222168062917105,-63.06317036130362,0.2191917026538452,4,0.23000025749206543,0.125,-0.06499981880187988,-0.8399996757507324,1.7599997520446777,0,0.15796517556640355,-1.5000139078189907,7.6599998474121085,-1.7368386709799573,7.670000076293945,-2.0000158947134183,7.789999961853027,0.15796517556640355
5266,2013-04-16,7.429999828338622,7.539999961853027,7.28000020980835,7.5,20330800.0,-0.005354747386412173,2.4666611565518974,0.437500186264143,49.61239421792417,61.90162352991406,0.32560835776949126,0.16520635053217791,0.08492107426220752,-0.8622372831175928,22.314748295360047,0.25999975204467773,0.2096619596542082,-0.1990001678466804,-0.6239039264120594,0.22590359071869948,-0.41145204712937034,0.013451711436009539,0.49387199630737477,23.809476954749535,-39.59502554643323,0.21245187928268988,4,0.18000030517578214,0.16499996185302823,-0.007499814033507413,-0.7999997138977042,1.7000002861022958,1,0.17092866894594438,-1.5555582046534053,7.46999979019165,-1.5000139078189907,7.6599998474121085,-1.7368386709799573,7.670000076293945,0.17092866894594438
5267,2013-04-17,7.28000020980835,7.4000000953674325,7.179999828338622,7.360000133514403,18504600.0,-0.020188374427434264,1.7500059604701537,1.1428532503184312,34.95934864795295,58.76845045807141,0.4491614474721697,0.33307025996176876,0.23428381490203165,-0.6867357841033961,23.211508670862376,0.25,0.18437563116557332,-0.34949979782104457,-0.7726446800417914,0.07364508439970319,-0.561072238931418,-0.13792735671067113,0.6052393179473885,13.698682035193317,-45.143919233691335,0.21157244111037382,4,0.2649996280670157,0.2849996089935303,0.14249980449676514,-0.6500000953674316,1.8799996376037598,2,0.2500000163749019,2.4666611565518974,7.429999828338622,-1.5555582046534053,7.46999979019165,-1.5000139078189907,7.6599998474121085,0.2500000163749019
5268,2013-04-18,7.0900001525878915,7.289999961853027,7.070000171661378,7.269999980926514,17823100.0,-0.026098908206688032,-1.000000000000008,2.2500000000000138,21.428574131730585,53.79307885594288,0.5688670024458586,0.5214523278909668,0.4143336946743039,-0.47639091718579873,23.810885897185752,0.2199997901916495,0.14443204243108543,-0.5214998722076407,-1.0033504373039515,-0.03964930711132908,-0.7624251547557961,-0.28057458965948534,0.7388201992144774,2.898547719992955,-49.49299122342557,0.24092528254815573,4,0.39999985694885165,0.4199998378753662,0.3574998378753653,-0.46000003814697354,1.989999771118165,3,0.2750352281097448,1.7500059604701537,7.28000020980835,2.4666611565518974,7.429999828338622,-1.5555582046534053,7.46999979019165,0.2750352281097448
5269,2013-04-19,7.269999980926514,7.309999942779541,7.130000114440918,7.179999828338622,17330500.0,0.025387845481628313,1.1176440889048458,-0.5000013245489323,31.468521908002486,49.83037385686723,0.33120401403735045,0.35160352824904173,0.22659253810467472,-0.6362297469017619,24.39381797583337,0.2199997901916495,0.12094097154808114,-0.33650004863739014,-0.8308161221033359,0.1578160248285565,-0.583658085370363,-0.08934201190441726,0.48293835286175657,32.25803970669885,-14.782919012248698,0.24715803673297326,4,0.2200000286102295,0.24000000953674405,0.17750000953674316,-0.6399998664855957,1.9500002861022931,4,0.2517194505288005,-1.000000000000008,7.0900001525878915,1.7500059604701537,7.28000020980835,2.4666611565518974,7.429999828338622,0.2517194505288005
5270,2013-04-22,7.269999980926514,7.320000171661378,7.190000057220459,7.260000228881836,9739000.0,0.0,1.3636355754767062,0.11110816767685221,26.86567854631582,45.061650560890065,0.275523895451248,0.3598126647582278,0.2193363582624439,-0.6169817653769352,24.98308016972261,0.13000011444091886,0.06994638481272553,-0.33000004291534424,-0.8389514656276837,0.17895137979699616,-0.584475754271514,-0.07552433155917448,0.4146445366490674,42.55316990324249,1.0338510137604402,0.25447571135617003,4,0.2200000286102295,0.24000000953674405,0.17750000953674316,-0.6399998664855957,1.8899998664855957,0,0.2723521353876466,1.1176440889048458,7.269999980926514,-1.000000000000008,7.0900001525878915,1.7500059604701537,7.28000020980835,0.2723521353876466
5271,2013-04-23,7.3499999046325675,7.420000076293945,7.28000020980835,7.289999961853027,10811300.0,0.011004116081972493,-2.5000208617699125,6.000143054694489,34.374998835846924,41.80224086457803,0.13616214799547777,0.2974245960788977,0.1309259806863725,-0.676594092396515,25.852176192124954,0.15000009536743164,0.01630652523346665,-0.25150010585784965,-0.7571430022974104,0.25414279058171196,-0.50432155407763,0.0013213423619307108,0.27318017835159303,79.99994550430962,40.19324380943982,0.25282144821978064,4,0.1400001049041757,0.16000008583069025,0.10750019550323575,-0.7199997901916495,1.9200005531311044,1,0.25578226693837536,1.3636355754767062,7.269999980926514,1.1176440889048458,7.269999980926514,-1.000000000000008,7.0900001525878915,0.25578226693837536
5272,2013-04-24,7.360000133514403,7.429999828338622,7.300000190734862,7.3499999046325675,15120200.0,0.001360575375726647,-1.3636371517994157,0.16667064031344372,25.000010643683055,37.72237983662011,0.06565643153979206,0.29631594621940227,0.11471474076705412,-0.6668996228502317,26.549029330740847,0.12999963760375977,-0.03915124474312748,-0.23749988079071116,-0.7497446753141235,0.27474491373270116,-0.49362227805241776,0.018622516470995443,0.207861958337479,80.55562178300171,45.32571244361819,0.25612239726170616,4,0.05500006675720304,0.14999985694885432,0.10249996185302823,-0.6150000095367423,1.8799996376037607,2,0.24048912348067297,-2.5000208617699125,7.3499999046325675,1.3636355754767062,7.269999980926514,1.1176440889048458,7.269999980926514,0.24048912348067297
5273,2013-04-25,7.539999961853027,7.579999923706055,7.289999961853027,7.3499999046325675,44506100.0,0.024456497971919733,1.1481480173286167,18.999570856380025,37.09676985189983,35.14230398590518,-0.1505557216028688,0.11347032810049384,-0.06824302685600969,-0.8250000900621144,25.548076298632726,0.28999996185302734,-0.0992814878774535,-0.05200004577636719,-0.5642335372016749,0.4602334456489414,-0.30811679148902105,0.20411669993628667,-0.4699997901916495,91.11111582061591,57.22962252930222,0.2561167457126542,4,-0.15999984741210938,-0.02999997138976962,-0.09249997138977051,-0.7699999809265137,1.869999885559082,3,0.21485409731500194,-1.3636371517994157,7.360000133514403,-2.5000208617699125,7.3499999046325675,1.3636355754767062,7.269999980926514,0.21485409731500194
5274,2013-04-26,7.449999809265138,7.6599998474121085,7.380000114440918,7.5999999046325675,17130800.0,-0.011936359820056475,1.0740722426006417,-0.7894739483861446,35.937497089617466,32.97153265255259,-0.10446203132775977,0.18458087951623892,0.02220571053265985,-0.7119645503833665,24.10367746130124,0.2799997329711905,-0.15084010961326388,-0.12400019168853671,-0.6292317782032599,0.3812313948261865,-0.3766159849458983,0.1286156015688249,-0.36979964256286646,55.31912087421566,22.04030459389842,0.25261579325736166,4,-0.08499979972839444,0.06000018119812012,-0.002499818801880771,-0.6549997329711923,1.6999998092651358,4,0.2187919672714329,1.1481480173286167,7.539999961853027,-1.3636371517994157,7.360000133514403,-2.5000208617699125,7.3499999046325675,0.2187919672714329
5275,2013-04-29,7.489999771118164,7.53000020980835,7.440000057220459,7.449999809265138,6824800.0,0.005369122533839699,-2.0000317894268367,-0.26666624281168166,37.40456431459745,31.615107107738503,-0.157935223853098,0.12665957586978394,-0.019450661221859455,-0.7281433248494391,22.54179674358006,0.09000015258789062,-0.1938551753602047,-0.06850020885467512,-0.5634547481559693,0.4264543304466182,-0.31597747850532176,0.17897706079597153,-0.38660761718749903,55.263095152945795,23.34641644735707,0.24747726965064684,4,-0.1249997615814209,0.02000021934509366,-0.0624997615814209,-0.6649997234344482,1.510000228881836,0,0.23097470611169002,1.0740722426006417,7.449999809265138,1.1481480173286167,7.539999961853027,-1.3636371517994157,7.360000133514403,0.23097470611169002
5276,2013-04-30,7.489999771118164,7.53000020980835,7.4099998474121085,7.440000057220459,16287400.0,0.0,-1.18182212261634,1.2499940395298659,38.28124010469555,31.984206158487684,-0.16598419957718846,0.10029842249056564,-0.021463593924716307,-0.704559317875006,20.481120400520496,0.12000036239624112,-0.23703321694755797,-0.048500204086304066,-0.5187644256561992,0.42176401748359194,-0.2836323148712516,0.1866319066986435,-0.3643433094482411,54.05401922298729,21.21093007731065,0.2351321107849478,4,-0.1249997615814209,0.02000021934509366,-0.0624997615814209,-0.6299998760223389,1.6900005340576154,1,0.22296396893542703,-2.0000317894268367,7.489999771118164,1.0740722426006417,7.449999809265138,1.1481480173286167,7.539999961853027,0.22296396893542703
5277,2013-05-01,7.489999771118164,7.610000133514403,7.449999809265138,7.46999979019165,12945600.0,0.0,-4.333349227920531,0.4000019073595468,42.241365135635505,34.296738492254896,-0.1487005634397356,0.08413476375784512,-0.02222851332516651,-0.6810552240736714,19.382282057473887,0.1600003242492658,-0.2616159209200273,-0.03550019264221227,-0.4954075252484076,0.42440713996398305,-0.2654538589453095,0.19445347366088495,-0.34296957401855366,54.05401922298729,17.284744277228384,0.22995366630309758,5,-0.09499979019165039,0.02000021934509366,-0.07999980449676514,-0.5949997901916504,1.8100004196166992,2,0.2376502992041849,-1.18182212261634,7.489999771118164,-2.0000317894268367,7.489999771118164,1.0740722426006417,7.449999809265138,0.2376502992041849
5278,2013-05-02,7.610000133514403,7.679999828338622,7.480000019073486,7.519999980926514,12569000.0,0.016021410689352367,-1.3529378765609292,4.500011920940279,48.031507297298205,36.137070202176645,-0.20917931076584395,-0.06353845480950415,-0.13484518674692048,-0.776934420882772,17.993033841237317,0.19999980926513583,-0.27131023155929945,0.10000016689300484,-0.32336977857631233,0.523370112362322,-0.11168480584165419,0.31168513962766387,-0.44245115040229344,76.6667461396021,35.811535720769015,0.21168497273465867,5,-0.1750001907348624,-0.10000014305114568,-0.20000016689300448,-0.6600000858306876,1.8399996757507333,3,0.21419180144626404,-4.333349227920531,7.489999771118164,-1.18182212261634,7.489999771118164,-2.0000317894268367,7.489999771118164,0.21419180144626404
5279,2013-05-03,7.690000057220459,7.760000228881836,7.6500000953674325,7.699999809265138,10444500.0,0.010512473364321817,-1.4444562182438838,-0.11110816767686427,59.48277137792805,39.76119162791134,-0.2495832523365058,-0.16540792137328353,-0.20541245067939506,-0.83226276803902,16.6748377098745,0.15000009536743253,-0.2445202652588634,0.18850009441375715,-0.21146173019752545,0.5884619190250397,-0.01148081789188371,0.388481006719398,-0.4917040233947585,79.99997275219214,32.84278203947085,0.19998091230564127,5,-0.1699998378753662,-0.18000006675720126,-0.22750020027160645,-0.7000000476837158,1.7499995231628418,4,0.22366707118248597,-1.3529378765609292,7.610000133514403,-4.333349227920531,7.489999771118164,-1.18182212261634,7.489999771118164,0.22366707118248597
5280,2013-05-06,7.739999771118164,7.78000020980835,7.519999980926514,7.690000057220459,8083900.0,0.006501913332335851,2.999985328154172,-5.000095369795941,63.247865337880086,42.969287905915024,-0.25245014214843664,-0.2328595934027362,-0.24875018300163632,-0.8588060772631732,15.226735165159495,0.26000022888183594,-0.1765718640942069,0.24199981689453143,-0.14768827974986198,0.6316879135389248,0.04715576857233472,0.43684386521672813,-0.49676740168797284,89.18908121302101,37.46426665782963,0.19484404832219662,5,-0.20499968528747559,-0.22999978065490634,-0.21249985694885254,-0.6749997138977051,1.6800003051757795,0,0.1821705283084798,-1.4444562182438838,7.690000057220459,-1.3529378765609292,7.610000133514403,-4.333349227920531,7.489999771118164,0.1821705283084798
5281,2013-05-07,7.690000057220459,7.760000228881836,7.630000114440918,7.739999771118164,8469600.0,-0.006459911547320618,1.8888712283769107,-1.0,69.15887683872032,47.875828594252496,-0.16667739051468455,-0.20353380967072443,-0.18801882829431626,-0.7858815807339834,13.655164204797115,0.13000011444091797,-0.13037423240032187,0.19850010871887225,-0.17246016953436705,0.5694603869721115,0.0130199695922526,0.3839802478454919,-0.3930909037524515,72.72725959127872,15.523503878064929,0.1854801391266197,5,-0.1549999713897705,-0.18000006675720126,-0.1575000286102295,-0.5799999237060556,1.8899998664855975,1,0.1703510966231434,2.999985328154172,7.739999771118164,-1.4444562182438838,7.690000057220459,-1.3529378765609292,7.610000133514403,0.1703510966231434
5282,2013-05-08,7.8499999046325675,7.860000133514403,7.670000076293945,7.690000057220459,13150000.0,0.020806221875366404,1.1111081676768644,-3.200015258876357,86.53846771054323,53.36935057854621,-0.27922469918368176,-0.3781985744364187,-0.33778559073333536,-0.9206758217485076,12.280293429295467,0.1900000572204581,-0.07051259662180343,0.35549995899200315,-0.026432721523294234,0.7374326395073005,0.1645336187343549,0.5464662992496514,-0.5047816455305254,97.36836161311452,31.919965240734953,0.1909663402576486,5,-0.22999978065490634,-0.3449997901916495,-0.2624999284744254,-0.6749999523162824,1.6600003242492685,2,0.16942680467528803,1.8888712283769107,7.690000057220459,2.999985328154172,7.739999771118164,-1.4444562182438838,7.690000057220459,0.16942680467528803
5283,2013-05-09,8.300000190734862,8.319999694824219,7.869999885559082,7.869999885559082,32390500.0,0.0573248779069071,-1.093020883234861,2.6875044703526254,89.31298682436999,59.299960549074264,-0.6817779464596017,-0.8206563181077247,-0.772757522984465,-1.3419591941081936,12.567917207505452,0.4699997901916513,-0.014315905924284777,0.7740002393722518,0.25264975398899914,1.2953507247555054,0.513324996680625,1.0346754820638786,-0.893008106703336,97.50006109478252,26.702716407751296,0.2606752426916268,5,-0.43500041961669744,-0.6050002574920637,-0.7125002145767194,-1.0950002670288068,1.3400001525878924,3,0.12048192494215648,1.1111081676768644,7.8499999046325675,1.8888712283769107,7.690000057220459,2.999985328154172,7.739999771118164,0.12048192494215648
5284,2013-05-10,8.449999809265138,8.590000152587889,8.359999656677246,8.489999771118164,29974600.0,0.018072242781116854,-1.0909110613081634,-0.09302310108053066,90.41096516768839,65.18956064386214,-0.7543367110087367,-0.9575295697511157,-0.9076102003112556,-1.4627168039914134,13.43335970871713,0.28999996185302734,0.06071590786309322,0.8844998598098774,0.22027180303694394,1.54872791658281,0.5523858314234111,1.2166138881963438,-0.9151866597226359,86.91585786333346,12.027560342347172,0.33211402838646636,5,-0.44999980926514027,-0.6199996471405047,-0.8624998331069964,-1.1949999332427996,1.0900001525878888,4,0.11834319793753512,-1.093020883234861,8.300000190734862,1.1111081676768644,7.8499999046325675,1.8888712283769107,7.690000057220459,0.11834319793753512
5285,2013-05-13,8.649999618530272,8.84000015258789,8.390000343322754,8.399999618530272,29685200.0,0.02366861701533307,-2.3333498166816633,-6.25000596047044,91.13924585460872,71.0626723938525,-0.8632682147045765,-1.1221260595763471,-1.0891819981930855,-1.633132440365939,15.583355692935097,0.4499998092651367,0.118398023775522,1.025499677658079,0.20560313717185075,1.8453962181443062,0.6155514074149657,1.435447947901193,-0.946356548500507,84.29747701920812,9.64037516251284,0.4099482702431138,5,-0.504999637603758,-0.6949994564056379,-1.0449997186660749,-1.3499996662139866,0.7500000000000018,0,0.09132947938641167,-1.0909110613081634,8.449999809265138,-1.093020883234861,8.300000190734862,1.1111081676768644,7.8499999046325675,0.09132947938641167
5286,2013-05-14,8.699999809265138,8.739999771118164,8.550000190734862,8.670000076293945,28730700.0,0.005780369126000329,2.4545486071976947,0.11999893188477273,91.3580297787858,76.52007957642475,-0.8086142509039176,-1.1300404043430659,-1.119470854067738,-1.6537557256556514,16.959235134272962,0.18999958038330256,0.19297490055115496,1.0119998693466208,0.06817575807977505,1.9558239806134656,0.5400878137131979,1.4839119249800437,-0.7918124643749112,88.03415947063759,13.53976668775256,0.4719120556334225,5,-0.53999972343445,-0.7449996471405047,-1.0949999094009417,-1.365000009536745,0.4099998474121076,1,0.08275865319698461,-2.3333498166816633,8.649999618530272,-1.0909110613081634,8.449999809265138,-1.093020883234861,8.300000190734862,0.08275865319698461
5287,2013-05-15,9.100000381469727,9.130000114440918,8.699999809265138,8.699999809265138,28149100.0,0.04597707827287589,-1.1499984502814629,13.333471087515443,92.39131223501855,81.44894679172701,-1.0685931727611866,-1.4616390400917654,-1.4953504025977367,-2.0209568079735742,18.153040993021037,0.4300003051757795,0.28049891629852386,1.3210004329681393,0.20716587918373186,2.4348349867525467,0.7640831560759356,1.877917709860343,-1.0240867311939201,97.61906924431165,24.18449616645937,0.5569172768922039,5,-0.7750003337860107,-1.000000238418579,-1.487500548362732,-1.765000581741333,0.039999961853027344,2,0.0527472002324032,2.4545486071976947,8.699999809265138,-2.3333498166816633,8.649999618530272,-1.0909110613081634,8.449999809265138,0.0527472002324032
5288,2013-05-16,9.039999961853027,9.18000030517578,8.960000038146973,9.170000076293944,36964000.0,-0.00659345242873588,1.9333257039679517,-0.3249998211863185,93.92264596614298,85.2755995237509,-0.8765991365959209,-1.3155057456728638,-1.415942150818701,-1.929290514235281,18.94245780302407,0.22000026702880682,0.374004720653625,1.1635000228881838,-0.03459105218574088,2.3615910979621084,0.5644544853512219,1.7625455604251457,-0.7532690187441986,82.92680090203581,6.903289607755667,0.5990455375369622,5,-0.6899998188018799,-0.9149997234344482,-1.3550001382827759,-1.6700000762939453,0.1700000762939453,3,0.05199118020045512,-1.1499984502814629,9.100000381469727,2.4545486071976947,8.699999809265138,-2.3333498166816633,8.649999618530272,0.05199118020045512
5289,2013-05-17,9.100000381469727,9.140000343322754,8.970000267028809,8.979999542236328,23520700.0,0.006637214587376983,-1.42858310626703,-0.9230825661152604,93.98906662428116,88.69128855557324,-0.799649090902383,-1.2979228069507691,-1.4525359628803205,-1.9571143571508989,19.91446034655288,0.1700000762939453,0.4715549988573713,1.1320004224777218,-0.14779574757812952,2.4117965925335723,0.49210233744979703,1.7718985075056475,-0.6346155659475077,89.87342688999568,10.760216390582698,0.6398980850279253,5,-0.695000171661377,-0.9750001430511475,-1.4025005102157593,-1.7300004959106445,-0.07000064849853338,4,0.05934065266113908,1.9333257039679517,9.039999961853027,-1.1499984502814629,9.100000381469727,2.4545486071976947,8.699999809265138,0.05934065266113908
5290,2013-05-20,9.25,9.380000114440918,9.119999885559082,9.149999618530273,20048700.0,0.01648347387278326,-2.250005960470162,0.8333306842565366,94.44443909273807,91.50079547268632,-0.7967127272822694,-1.3618003186213734,-1.5788376450613768,-2.073099810214387,21.13209107205374,0.2799997329711914,0.5661377397233966,1.1830000400543206,-0.17348316504971173,2.539483245158353,0.5047584375023053,1.8612416426063367,-0.641692086547069,84.33733416980922,1.9694433068885075,0.678241602552016,5,-0.7249999046325684,-1.0249998569488525,-1.5625001192092896,-1.75,0.0,0,0.03135134722735433,-1.42858310626703,9.100000381469727,1.9333257039679517,9.039999961853027,-1.1499984502814629,9.100000381469727,0.03135134722735433
5291,2013-05-21,9.229999542236328,9.390000343322754,9.18000030517578,9.270000457763672,31314800.0,-0.002162211650126644,-2.000013623978151,-0.40000762936542755,93.49997353555034,92.27429611990934,-0.598197370951711,-1.2582442869885675,-1.5352054444933998,-2.0175787918509576,23.12136569578756,0.21000003814697443,0.6477359988284253,1.0689996004104607,-0.33789924938828264,2.475898450209205,0.36555017551108904,1.7724490253098324,-0.46735318858580044,76.81149605123846,-8.760431550899682,0.703449424899372,5,-0.5999994277954102,-0.9999992847442627,-1.582499623298645,-1.7049996852874756,-0.009999275207521308,1,0.018418210696114157,-2.250005960470162,9.25,-1.42858310626703,9.100000381469727,1.9333257039679517,9.039999961853027,0.018418210696114157
5292,2013-05-22,9.130000114440918,9.34000015258789,9.100000381469727,9.25,32703400.0,-0.010834174729675183,-1.6666737309463133,2.9999284760633227,88.38383753243035,92.17105730969382,-0.3325017238402097,-1.0739013626895275,-1.415150458455674,-1.882279683503283,25.10646319793084,0.23999977111816406,0.7275241086198942,0.8805001735687252,-0.5368878184357566,2.297888165573207,0.1718061775664843,1.5891941695709662,-0.24188296285594468,39.534873405368955,-45.21522423591091,0.708693996002241,5,-0.25500011444091797,-0.8999998569488525,-1.5275001525878906,-1.570000171661377,0.1400003433227539,2,-0.0021906306147835286,-2.000013623978151,9.229999542236328,-2.250005960470162,9.25,-1.42858310626703,9.100000381469727,-0.0021906306147835286
5293,2013-05-23,9.15999984741211,9.199999809265137,8.920000076293945,9.029999732971193,23811400.0,0.003285841467158379,1.6666636391297043,-1.0833353201567057,88.08289950618936,91.91238334730504,-0.25443845279590604,-1.0290730474387733,-1.4223982580799017,-1.8745308635902163,27.780277176252206,0.2799997329711914,0.8162009263670988,0.8294999122619622,-0.6022525139658086,2.261252338489734,0.1136236991480768,1.5453761253758476,0.23000049591064453,51.0637520772841,-32.87083536953714,0.7158762131138857,5,-0.26999950408935547,-0.929999589920044,-1.6050000190734863,-1.5999999046325684,0.21000003814697266,3,-0.002183352011190909,-1.6666737309463133,9.130000114440918,-2.000013623978151,9.229999542236328,-2.250005960470162,9.25,-0.002183352011190909
5294,2013-05-24,9.079999923706056,9.170000076293944,9.039999961853027,9.079999923706056,18912200.0,-0.008733616270600097,-2.250005960469973,0.0,84.18367669662801,91.13954232975162,-0.08456829787617082,-0.8650478108609878,-1.3197845249614257,-1.7592594257201677,30.166024063760766,0.1300001144409162,0.8798180104755495,0.6679999828338641,-0.7380561693765184,2.0740561350442466,-0.035028093271327165,1.3710280589390553,0.30060041427612205,34.04250138485644,-47.1938936700947,0.7030280761051912,5,-0.10999965667724787,-0.8199996948242205,-1.5799999237060565,-1.5699999332427987,0.09000015258788707,4,0.01431719334066428,1.6666636391297043,9.15999984741211,-1.6666737309463133,9.130000114440918,-2.000013623978151,9.229999542236328,0.01431719334066428
5295,2013-05-28,9.220000267028807,9.31999969482422,9.149999618530273,9.1899995803833,15846700.0,0.015418540143071757,-2.090893327784746,100.0,87.31706613589674,90.6905463694306,-0.15110099524350673,-0.9157462732618828,-1.4308870614559552,-1.8653708176933401,32.7908398973839,0.23999977111816406,0.9041654019100545,0.7215003013610826,-0.658343791151685,2.101344393873851,0.031578255104697917,1.4114223476174663,0.1513880657196065,63.829791551261614,-17.71944023455942,0.6899220462563841,5,-0.1750001907348615,-0.9300000667572004,-1.7200002670288068,-1.710000276565549,-0.07000064849853338,1,-0.020607432598138353,-2.250005960469973,9.079999923706056,1.6666636391297043,9.15999984741211,-1.6666737309463133,9.130000114440918,-0.020607432598138353
5296,2013-05-29,9.15999984741211,9.239999771118164,9.079999923706056,9.170000076293944,12454900.0,-0.006507637513988196,1.133336724183947,-0.33333333333329385,83.58972076678313,89.7125917618489,-0.021218957496531132,-0.7633564236641472,-1.3398335903141234,-1.772444326922372,35.60772361746238,0.1599998474121076,0.911693941585856,0.5779998779296882,-0.7458637345956909,1.9018634904550673,-0.08393192833300134,1.2399316841923778,0.2023607202072153,57.14279226706509,-21.47988094979209,0.6619318062626895,5,-0.004999637603759766,-0.8249995708465576,-1.6599998474121094,-1.6499998569488517,0.1400003433227539,2,0.009825344332655028,-2.090893327784746,9.220000267028807,-2.250005960469973,9.079999923706056,1.6666636391297043,9.15999984741211,0.009825344332655028
5297,2013-05-30,9.270000457763672,9.289999961853027,9.130000114440918,9.18000030517578,13489300.0,0.012008800456764224,1.4615520049297945,-8.99980926950397,80.12420263130943,88.17943139131184,-0.1168579574970785,-0.7727876371967639,-1.4152507835806079,-1.8480659357612996,38.142267941825466,0.15999984741210938,0.9031648847898666,0.5990004539489746,-0.6531455542790265,1.8511464621769758,-0.027072550165026854,1.225073458062976,0.08351290002914524,87.50017881410447,10.800007465706017,0.6260730041140008,5,-0.11500024795532227,-0.9300003051757812,-1.7700004577636719,-1.7600004673004142,0.09999942779541016,3,-0.0053937635669683015,1.133336724183947,9.15999984741211,-2.090893327784746,9.220000267028807,-2.250005960469973,9.079999923706056,-0.0053937635669683015
5298,2013-05-31,9.239999771118164,9.5,9.220000267028807,9.229999542236328,26375600.0,-0.0032363198666708337,-17.66740844353809,0.11111346585851517,76.51001900304736,86.23731498895252,-0.06202657408663015,-0.6476137161359112,-1.3561050755705288,-1.7844697057287044,40.57678961990686,0.2799997329711932,0.8905337757147596,0.4874997854232781,-0.683426594806539,1.6584261656530952,-0.09796340469162956,1.0729629755381858,-0.31999969482421875,43.478215799894265,-30.61075528951553,0.5854631901149083,5,-0.029999732971191406,-0.8449997901916504,-1.7774996757507324,-1.7299997806549063,-0.09000015258789062,4,0.003246827639463934,1.4615520049297945,9.270000457763672,1.133336724183947,9.15999984741211,-2.090893327784746,9.220000267028807,0.003246827639463934
5299,2013-06-03,9.40999984741211,9.43000030517578,9.15999984741211,9.25,17482400.0,0.01839827711092812,1.6999942779759596,15.999618539004388,76.02735341532318,84.19097213590643,-0.20498522038452904,-0.7190129339378686,-1.491804776327692,-1.9217800265827076,42.59923788805342,0.2700004577636701,0.8392418647007567,0.5714998722076423,-0.5208713581992335,1.6638711026145172,0.02531425700420442,1.1176854874110802,-0.47839977264404254,78.57139613353246,5.535225458738225,0.5461856152034376,6,-0.19999980926513672,-0.9699997901916504,-1.964999794960022,-1.8999998569488517,-0.18000030517578125,0,-0.004250793039494938,-17.66740844353809,9.239999771118164,1.4615520049297945,9.270000457763672,1.133336724183947,9.15999984741211,-0.004250793039494938
5300,2013-06-04,9.149999618530273,9.390000343322754,9.149999618530273,9.369999885559082,21661400.0,-0.02763020543016692,-1.181822122616359,-1.375002980235081,63.47302448426014,80.85464446354085,0.04396119635092077,-0.36676723286198865,-1.2007853422417423,-1.6328248070272426,45.60062811632963,0.26000022888183594,0.7831392138350814,0.24099965095519948,-0.7278825209888478,1.2098818228992467,-0.24344143501682325,0.7254407369272222,-0.20703154525756773,16.666590978242255,-52.222234881755924,0.4844410859720234,6,0.06000041961669922,-0.6949996948242188,-1.7124996185302734,-1.6399996280670157,0.3100004196166992,1,0.00218584246967235,1.6999942779759596,9.40999984741211,-17.66740844353809,9.239999771118164,1.4615520049297945,9.270000457763672,0.00218584246967235
5301,2013-06-05,9.0,9.199999809265137,8.970000267028809,9.140000343322754,20455300.0,-0.016393401615722336,-1.2999976158119353,0.6363644245232718,46.478864726188384,76.19853637395842,0.17646115628592618,-0.11973240508834948,-1.0182909471363173,-1.4547678241732722,48.39913457805757,0.22999954223632812,0.7157691406146842,0.025500035285949352,-0.7552547118024329,0.8062547823743316,-0.36487733825824087,0.41587740883013957,-0.0458912881927489,5.6603298275288125,-57.132533850233564,0.3903773735441907,6,0.21000003814697266,-0.5450000762939453,-1.5625,-1.4900000095367423,0.6099996566772461,2,0.016666624281141518,-1.181822122616359,9.149999618530273,1.6999942779759596,9.40999984741211,-17.66740844353809,9.239999771118164,0.016666624281141518
5302,2013-06-06,9.18000030517578,9.199999809265137,8.930000305175781,9.0,27854500.0,0.020000033908419868,1.4545486071976625,-1.2857133125796019,54.5454601751662,72.47215422606695,0.004804495984380708,-0.20552070057904182,-1.1669034314063627,-1.606337256137488,50.72321106261533,0.26999950408935547,0.6290050787129999,0.1390003204345689,-0.43861370718054005,0.7166143480496778,-0.14980669337298558,0.42780733424212336,0.3199996948242205,43.85967260510469,-15.709478826288297,0.2888070138075548,6,0.03499984741211115,-0.7050004005432111,-1.7425003051757795,-1.6700003147125217,0.38999938964844105,3,0.013071882523950196,-1.2999976158119353,9.0,-1.181822122616359,9.149999618530273,1.6999942779759596,9.40999984741211,0.013071882523950196
5303,2013-06-07,9.300000190734863,9.399999618530273,9.199999809265137,9.25,12822000.0,0.013071882523950196,-1.6666539510576208,0.27777836646463205,56.24998882413846,69.36841112912366,-0.10420630329928926,-0.26009715728112326,-1.2602439026932295,-1.6962811538246463,51.528722316321016,0.21999931335449396,0.5441900377009325,0.209000205993652,-0.26178430058224933,0.6797847125695533,-0.026392047294297782,0.44439245928160176,0.18859981536865256,73.99997711181668,17.509641061022833,0.23539225328795063,6,-0.08500003814697266,-0.8100001811981201,-1.847500205039978,-1.7900002002716056,0.17000007629394354,4,0.007526848751460813,1.4545486071976625,9.18000030517578,-1.2999976158119353,9.0,-1.181822122616359,9.149999618530273,0.007526848751460813
5304,2013-06-10,9.449999809265137,9.479999542236328,9.260000228881836,9.329999923706056,12655200.0,0.016128990909022756,1.4444456218243855,2.3999885559518233,56.24998882413846,65.9165136500394,-0.2192594709175335,-0.3492439493380175,-1.386449501364556,-1.8180811688646168,51.721804421171356,0.2199993133544922,0.4816420353921238,0.3089998245239265,-0.08054252350147628,0.6985421725493293,0.114228650511226,0.503770998536627,-0.5199995040893555,94.5454955298622,39.860088969896736,0.19477117401270128,6,-0.2349996566772461,-0.9399998188018799,-1.9774998426437378,-1.939999818801879,0.09000015258789062,0,-0.031746052570364225,-1.6666539510576208,9.300000190734863,1.4545486071976625,9.18000030517578,-1.2999976158119353,9.0,-0.031746052570364225
5305,2013-06-11,9.4399995803833,9.609999656677246,9.270000457763672,9.329999923706056,14084500.0,-0.001058225299859883,-1.9565329164783494,0.9166646798432782,56.603770189841065,62.91807469704585,-0.19530938623897676,-0.2919950528191855,-1.351958503794446,-1.7786951637679085,51.49436182242123,0.3399991989135742,0.41814909548540413,0.2594995975494392,-0.07701341803927164,0.59601261313815,0.09124308975508377,0.4277561053437946,-0.4989992904663083,74.99996493841081,22.15857083706382,0.16825650779435555,6,-0.1699995994567871,-0.8749997615814209,-1.924999475479126,-1.929999589920043,0.16000080108642578,1,-0.02224576774170217,1.4444456218243855,9.449999809265137,-1.6666539510576208,9.300000190734863,1.4545486071976625,9.18000030517578,-0.02224576774170217
5306,2013-06-12,9.420000076293944,9.550000190734863,9.380000114440918,9.529999732971193,9231600.0,-0.002118591629062916,1.2666590373012392,-1.0000000000000484,59.60264022317223,60.63790109614172,-0.1503625456501716,-0.22692372860403331,-1.3100970828507297,-1.7316825983732027,51.25462794301634,0.1700000762939453,0.36713089071602667,0.2035000801086415,-0.06343364106755445,0.47043380128483747,0.07003321952054442,0.3369669406967386,-0.4522398117065407,72.0588585910007,16.80995613010178,0.13346686058809795,6,-0.15000009536742986,-0.8000001907348615,-1.8975000381469709,-1.9100000858306858,0.25,2,0.0042462804170979584,-1.9565329164783494,9.4399995803833,1.4444456218243855,9.449999809265137,-1.6666539510576208,9.300000190734863,0.0042462804170979584
5307,2013-06-13,9.579999923706056,9.600000381469727,9.329999923706056,9.390000343322754,9989600.0,0.016985121668391834,1.347825005286646,-1.7272743035987916,62.80487024805986,59.115106790031994,-0.2925269065953948,-0.3679862612592224,-1.4414117511861484,-1.8649017894467717,50.36281410689013,0.2700004577636701,0.296568056591461,0.3394999504089373,0.03325109608464771,0.6457488047332269,0.1863755232467934,0.49262437757108124,-0.5865500834350605,92.68298923510683,35.380198581222544,0.1531244271621448,6,-0.3099999427795428,-0.9400000572204608,-2.057499885559084,-2.0699999332427987,0.4400005340576154,3,0.0031314961597186386,1.2666590373012392,9.420000076293944,-1.9565329164783494,9.4399995803833,1.4444456218243855,9.449999809265137,0.0031314961597186386
5308,2013-06-14,9.510000228881836,9.640000343322754,9.470000267028807,9.550000190734863,6549600.0,-0.007306857555499979,-1.8333373069800536,-0.21052657996576607,63.19018476696421,57.68875471799211,-0.20137686599119675,-0.2750730746575005,-1.3484293026485847,-1.7708113495549522,49.38163550813476,0.1700000762939471,0.24112231361482905,0.24600024223327566,-0.06751290172076452,0.5595133861873158,0.08924367025625557,0.40275681421029574,-0.49188839595458944,65.78945387103818,5.315359901249572,0.15675657197701995,6,-0.22499990463256836,-0.755000114440918,-1.9475001096725464,-2.000000238418578,0.18999958038330078,4,0.006309091955662316,1.347825005286646,9.579999923706056,1.2666590373012392,9.420000076293944,-1.9565329164783494,9.4399995803833,0.006309091955662316
5309,2013-06-17,9.640000343322754,9.75,9.539999961853027,9.539999961853027,9841500.0,0.013669832945545801,-3.199984741269145,-2.5000119209403238,62.962958602314494,57.632080731109255,-0.3300261745677151,-0.38213576920128567,-1.4515279226723656,-1.8757202006027347,48.436725610295795,0.23999977111816406,0.2009084782144015,0.3490003585815433,0.003569968280437763,0.6944307488826489,0.17628516343098966,0.521715553732097,-0.584575199771777,77.08338300391802,16.33011506358182,0.17271519515055322,6,-0.3000001907348633,-0.5850005149841309,-1.860000491142273,-1.945000410079956,-0.030000686645507812,0,-0.017634862058039213,-1.8333373069800536,9.510000228881836,1.347825005286646,9.579999923706056,1.2666590373012392,9.420000076293944,-0.017634862058039213
5310,2013-06-18,9.539999961853027,9.68000030517578,9.510000228881836,9.640000343322754,12205400.0,-0.010373483185505572,-1.1250029802350587,-1.0,61.44578105601565,59.295071434423406,-0.18873382420310136,-0.2733079977423376,-1.3236215072123034,-1.7506359789481323,47.02422922410567,0.17000007629394354,0.17136024868778676,0.23449997901916575,-0.1276268452437801,0.5966268032821116,0.05343656688769194,0.41556339115063956,-0.4290088297861292,49.99999999999979,-10.746896582021726,0.1810634121314731,6,-0.19999980926513672,-0.4699997901916504,-1.6249998807907113,-1.7099997997283936,1.2899999618530291,1,0.0,-3.199984741269145,9.640000343322754,-1.8333373069800536,9.510000228881836,1.347825005286646,9.579999923706056,0.0
5311,2013-06-19,9.399999618530273,9.630000114440918,9.350000381469727,9.56999969482422,14413300.0,-0.014675088457291818,-1.0740832314897886,1.6999942779759472,53.846127801346874,59.217367837332375,0.015615570527794276,-0.126399215188286,-1.1570889707411247,-1.5864305771772482,45.16791078270207,0.2799997329711914,0.12645289936143556,0.08599963188171422,-0.27664564597196595,0.4486449097353944,-0.09532300704512586,0.2673222708085543,-0.23788777702872643,16.666590978242255,-39.01507747794567,0.18132263892684047,6,0.07500028610229492,-0.2499995231628418,-1.3499995470046997,-1.4449994564056396,1.5600004196166992,2,0.021276677771900232,-1.1250029802350587,9.539999961853027,-3.199984741269145,9.640000343322754,-1.8333373069800536,9.510000228881836,0.021276677771900232
5312,2013-06-20,9.109999656677246,9.420000076293944,9.06999969482422,9.34000015258789,16457400.0,-0.03085106102359292,-1.258063920703629,1.352943486407328,46.66666340624135,58.15255390201047,0.32926773101108964,0.17078159698579043,-0.8424124598898715,-1.2736661579728459,43.20816791520776,0.350000381469723,0.1122634358488881,-0.20300030708312988,-0.5678853701980824,0.16188475603182262,-0.38544283864060525,-0.02055777552565452,0.6400003433227539,5.882344691402103,-49.222052974206846,0.1824425315574761,6,0.3000001907348633,0.11500024795532227,-1.052499532699585,-1.1549994945526123,1.8600006103515607,3,0.06147095946444314,-1.0740832314897886,9.399999618530273,-1.1250029802350587,9.539999961853027,-3.199984741269145,9.640000343322754,0.06147095946444314
5313,2013-06-21,9.140000343322754,9.289999961853027,9.010000228881836,9.210000038146973,16961700.0,0.003293160019333108,1.434785132602458,0.30434584302554596,42.541451892410834,56.62938313181851,0.3064061628454553,0.1467286275198596,-0.8430106631103769,-1.2843289375093168,42.12245682861352,0.2799997329711914,0.1458698523610078,-0.1719996452331536,-0.5387550070241751,0.19475571655786794,-0.35537732612866435,0.011378035662357178,0.5963996505737299,17.567588466207702,-33.140407114320425,0.18337768089551088,6,0.23999977111816406,0.19499969482421875,-0.9275002479553223,-1.0400002002716064,1.6899995803833026,4,0.09628009643170343,-1.258063920703629,9.109999656677246,-1.0740832314897886,9.399999618530273,-1.1250029802350587,9.539999961853027,0.09628009643170343
5314,2013-06-24,9.210000038146973,9.229999542236328,8.949999809265137,9.06999969482422,18266600.0,0.00765860964932652,2.111119352770699,-2.0000136239781763,51.85186493380498,56.101393658925616,0.22214303716899764,0.09166741461831052,-0.8818658698357549,-1.3377404600024398,40.880468315041576,0.2799997329711914,0.15525668522339586,-0.10849995613098073,-0.46232270731612246,0.245322795054161,-0.2854113317235516,0.06841141946159013,0.4973439651489251,35.616445514533154,-18.596265660837133,0.17691137559257042,6,0.1399998664855957,0.125,-0.9724998474121094,-1.0849997997283936,1.7100000381469709,0,0.053203015101914275,1.434785132602458,9.140000343322754,-1.258063920703629,9.109999656677246,-1.0740832314897886,9.399999618530273,0.053203015101914275
5315,2013-06-25,9.029999732971193,9.40999984741211,9.020000457763672,9.3100004196167,28868600.0,-0.019544006995682373,-1.6000025431379779,-2.000000000000013,50.90908250204756,55.13544280102286,0.3775747428539944,0.27057609310305786,-0.6660453571030374,-1.144585010446412,39.47968836640967,0.3899993896484375,0.14814039266185652,-0.27900023460387935,-0.6535540760924778,0.09555360688471914,-0.4662771553481786,-0.0917233138595801,0.631903618682859,11.76468938280496,-46.58238642144531,0.18727692074429902,6,0.3200001716613752,0.3050003051757795,-0.7649995088577288,-0.9049994945526141,2.1199998855590803,1,0.06423033675054302,2.111119352770699,9.210000038146973,1.434785132602458,9.140000343322754,-1.258063920703629,9.109999656677246,0.06423033675054302
5316,2013-06-26,9.25,9.359999656677246,9.109999656677246,9.130000114440918,27822100.0,0.024363263957309034,-2.1249843538590834,-0.4285699688694246,52.070996233834144,53.94279013277557,0.14631006971641725,0.06078036615138949,-0.8456409435530325,-1.3527317051517525,38.41739925028293,0.3299999237060529,0.13426623065305598,-0.06349997520446848,-0.4326398616311806,0.30563991122224365,-0.24806991841782455,0.12106996800888759,0.36918913911071805,63.82979155126224,3.4993724688352685,0.18456994321335643,6,0.09999990463256836,0.08500003814697266,-0.8749998807907104,-1.0249998569488525,1.989999771118164,2,0.170810802562817,-1.6000025431379779,9.029999732971193,2.111119352770699,9.210000038146973,1.434785132602458,9.140000343322754,0.170810802562817
5317,2013-06-27,9.220000267028807,9.449999809265137,9.1899995803833,9.399999618530273,14998800.0,-0.003243214375264092,-1.166662030763851,-1.4999960263532401,47.500002980231486,52.19943660091638,0.13396101828154627,0.09153520435687135,-0.7699163966680569,-1.3078987478625201,37.29362840873585,0.26000022888183594,0.11849561054102331,-0.09099969863891744,-0.46205231266258195,0.2800529153847471,-0.2765260056507497,0.09452660837291482,0.35903751229117553,54.00009155273402,-4.411148704902061,0.18552630701183268,6,0.12999963760376154,0.11499977111816584,-0.7900000810623151,-0.9900000095367414,2.0,3,0.18872014324560205,-2.1249843538590834,9.25,-1.6000025431379779,9.029999732971193,2.111119352770699,9.210000038146973,0.18872014324560205
5318,2013-06-28,9.270000457763672,9.399999618530273,9.210000038146973,9.210000038146973,20589600.0,0.005423014022425621,-5.333275053643805,-0.33333686547315333,44.000025431298965,50.0924440263591,0.05178212699211393,0.04627012334569258,-0.7665428134402354,-1.3461371527691188,35.671938862461886,0.18999958038330078,0.09913104037729603,-0.042499542236328125,-0.4125849182291681,0.32758583375651185,-0.2275422302327481,0.14254314576009186,0.27129504335301924,64.00012969970703,9.739945892965395,0.1850426879964196,6,0.04499959945678711,0.06499958038330078,-0.7175003290176392,-1.0400002002716064,1.9099998474121076,4,0.18338724113453275,-1.166662030763851,9.220000267028807,-2.1249843538590834,9.25,-1.6000025431379779,9.029999732971193,0.18338724113453275
5319,2013-07-01,9.369999885559082,9.420000076293944,9.1899995803833,9.31999969482422,21847800.0,0.01078742425645296,2.0666615804230974,0.833330684256507,47.79875194633514,48.57610745861682,-0.10118528956799189,-0.05995349829184882,-0.8167088338518305,-1.4335142198274475,34.28174204412916,0.23000049591064275,0.059938468578575765,0.059499883651733754,-0.3087949490383064,0.4277947163417739,-0.12464753269328632,0.24364729999675383,0.13581787404651635,81.39533852162515,28.529300576773622,0.18414741634502008,7,-0.07999992370605469,-0.029999732971191406,-0.8099995851516724,-1.1399996280670166,1.739999771118164,0,0.15581644140648354,-5.333275053643805,9.270000457763672,-1.166662030763851,9.220000267028807,-2.1249843538590834,9.25,0.15581644140648354
5320,2013-07-02,9.170000076293944,9.399999618530273,9.140000343322754,9.34000015258789,25582800.0,-0.02134469708728337,-1.2608677624268156,-3.399988555952015,42.937854933781644,47.36407713999846,0.04560661591601978,0.14927492495634276,-0.5681721755527178,-1.2216075515901839,32.77880955614523,0.25999927520751953,0.017337349640976996,-0.14149994850158798,-0.508064368948073,0.2250644719448971,-0.3247821587248314,0.041782261721655445,0.3024686062912263,17.647174320366585,-31.436534339012145,0.18328221022324293,7,0.029999732971193183,0.1700000762939471,-0.5549998283386213,-0.9399998188018781,2.149999618530277,1,0.19083969306871174,2.0666615804230974,9.369999885559082,-5.333275053643805,9.270000457763672,-1.166662030763851,9.220000267028807,0.19083969306871174
5321,2013-07-03,9.149999618530273,9.210000038146973,9.050000190734863,9.149999618530273,11119300.0,-0.0021810749833443,1.6666454740522927,-0.0,36.809815233035685,46.26887178742005,0.0295195111766251,0.19087544794787625,-0.5014455823669195,-1.1906536837663095,32.06885083881594,0.15999984741210938,-0.039069992867503345,-0.16900038719177246,-0.5142478574291705,0.17624708304562553,-0.34162412231047234,0.0036233479269274227,0.2911209316556942,24.999880790596762,-17.801753624891404,0.17262373511869916,7,0.05000019073486328,0.1900005340576172,-0.48249948024749756,-0.919999361038208,2.200000762939453,2,0.21857924408539509,-1.2608677624268156,9.170000076293944,2.0666615804230974,9.369999885559082,-5.333275053643805,9.270000457763672,0.21857924408539509
5322,2013-07-05,9.300000190734863,9.3100004196167,9.170000076293944,9.1899995803833,6418700.0,0.016393505842428047,1.1538337392529396,100.0,43.8596549933717,46.41533879863792,-0.10135357958350788,0.053045591217465216,-0.6023359942936324,-1.3275997031808906,31.684810142197662,0.16000080108642578,-0.08635184813110541,-0.024999809265136008,-0.3641939633207585,0.31419434479048647,-0.19459688629294725,0.14459726776267523,0.11165311499585506,67.56758846620802,26.530584187478894,0.1695970770278111,7,-0.10000038146972656,0.039999961853027344,-0.5549999475479126,-1.0699999332427979,2.0299997329711914,4,0.20860210113931266,1.6666454740522927,9.149999618530273,-1.2608677624268156,9.170000076293944,2.0666615804230974,9.369999885559082,0.20860210113931266
5323,2013-07-08,9.369999885559082,9.369999885559082,9.15999984741211,9.1899995803833,16081300.0,0.007526848751460813,1.3333298012122239,1.6363573311138855,41.818175512902904,45.30048441853769,-0.15119679870947245,-0.01205930215937201,-0.6272024014150688,-1.3833665826664916,30.82406237334141,0.21000003814697266,-0.10885213968252394,0.041499900817871804,-0.2980524991579703,0.3810523007937139,-0.12827629917004835,0.21127610080579196,0.013954210383701593,86.48643075677988,47.94322865070078,0.16977619998792065,7,-0.13499975204467773,-0.029999732971191406,-0.6224997043609619,-1.1399996280670166,1.869999885559082,0,0.19743867706134344,1.1538337392529396,9.300000190734863,1.6666454740522927,9.149999618530273,-1.2608677624268156,9.170000076293944,0.19743867706134344
5324,2013-07-09,9.149999618530273,9.369999885559082,9.149999618530273,9.31999969482422,18793500.0,-0.023479217685783538,-1.588237274063436,-0.9444432670707512,38.98304993423963,43.97536968878126,0.06637767960039476,0.19427384741653597,-0.36079330056801595,-1.1480328904639023,29.69837039191591,0.2200002670288086,-0.0993169942716321,-0.16350035667419505,-0.5069366669331892,0.17993595358479908,-0.3352185118036921,0.008217798455302017,-0.19999980926513672,28.57131179479075,-8.170619209433195,0.1717181551294971,7,0.10000038146972656,0.1900005340576172,-0.3474996089935303,-0.864999532699585,2.1300001144409197,1,0.22185800778990372,1.3333298012122239,9.369999885559082,1.1538337392529396,9.300000190734863,1.6666454740522927,9.149999618530273,0.22185800778990372
5325,2013-07-10,9.229999542236328,9.270000457763672,9.100000381469727,9.130000114440918,18375600.0,0.008743161425279311,-1.1250156463274343,-0.5882316642170276,45.0292404183672,43.19295237595159,0.019814964801742718,0.10301628255443163,-0.393787450347757,-1.2133559036750619,28.102099485356618,0.1700000762939453,-0.08033953375646519,-0.07300043106079102,-0.4129758303611606,0.26697496823957856,-0.24298813071097491,0.09698726858939288,-0.27159973144531335,56.24985098824595,16.267572242331205,0.16998769965018465,7,0.020000457763671875,0.1100006103515625,-0.4049994945526123,-0.9449994564056396,1.7700004577636719,2,0.2036836628038894,-1.588237274063436,9.149999618530273,1.3333298012122239,9.369999885559082,1.1538337392529396,9.300000190734863,0.2036836628038894
5326,2013-07-11,9.460000038146973,9.5,9.1899995803833,9.350000381469727,14516900.0,0.02491879819258558,2.2631695184937937,1.1000028610393202,60.606062357526966,44.64918119565109,-0.19809631075282574,-0.13052600256945013,-0.5731403892435019,-1.4273527120614204,26.73854057840519,0.3100004196166992,-0.08050599794679236,0.1550000667572018,-0.1883274702833404,0.498327603797744,-0.016663701763070193,0.3266638352774738,-0.49336822586059625,90.0,43.81631107488435,0.17166376852027126,7,-0.18499994277954102,-0.11999988555908203,-0.627500057220459,-1.1749999523162842,1.6000003814697266,3,0.19661729906732495,-1.1250156463274343,9.229999542236328,-1.588237274063436,9.149999618530273,1.3333298012122239,9.369999885559082,0.19661729906732495
5327,2013-07-12,9.609999656677246,9.699999809265137,9.380000114440918,9.43000030517578,15067800.0,0.015856196398034594,-1.2857142857142858,1.6363628482006005,63.276813327729826,46.791046517476744,-0.3206796199136672,-0.29319514743554187,-0.6697051991768568,-1.559675244666881,25.409776929400273,0.31999969482421875,-0.0597813582456066,0.303499698638916,-0.045108171574995026,0.6521075688528271,0.1291957635319605,0.47780363374587154,-0.6220331168823243,84.99996026353226,33.742594857174296,0.17430393510695563,7,-0.2349996566772461,-0.26999950408935547,-0.7774996757507324,-1.3249995708465576,1.380000114440918,4,0.18106147627003177,2.2631695184937937,9.460000038146973,-1.1250156463274343,9.229999542236328,-1.588237274063436,9.149999618530273,0.18106147627003177
5328,2013-07-15,9.56999969482422,9.619999885559082,9.479999542236328,9.59000015258789,8086200.0,-0.004162327084500261,2.5000119209403238,-0.11111405456095289,60.34481341150543,48.18505334694011,-0.26110783010477867,-0.26189731441516706,-0.5795020839941536,-1.4986982316074027,23.913449786710846,0.1400003433227539,-0.056852772732275625,0.260499763488772,-0.09641541981298651,0.6174149467905305,0.08204217183789275,0.4389573551396513,-0.5393111588610857,78.33329359686589,24.06070695488382,0.17845759165087963,7,-0.19499969482422053,-0.21999979019165217,-0.724999666213991,-1.284999608993532,1.4400005340576154,0,0.18390807575821566,-1.2857142857142858,9.609999656677246,2.2631695184937937,9.460000038146973,-1.1250156463274343,9.229999542236328,0.18390807575821566
5329,2013-07-16,9.470000267028807,9.619999885559082,9.420000076293944,9.59000015258789,6365500.0,-0.010449261335869875,1.2222281091219473,5.999856952127267,63.25302935248941,50.442294949018745,-0.16252258700343525,-0.18475960010879966,-0.4320054559172082,-1.3776112710348443,21.949942375349277,0.1999998092651385,-0.043531542517751376,0.16900033950805415,-0.16192498597719762,0.49992566499330593,0.003537676765429154,0.33446300225067915,-0.39915305466755235,61.66670640313412,1.933829980401761,0.1654626627426256,7,-0.09500026702880682,-0.12000036239623846,-0.6175001859664899,-1.1850001811981183,1.6300001144409197,1,0.18690596137065274,2.5000119209403238,9.56999969482422,-1.2857142857142858,9.609999656677246,2.2631695184937937,9.460000038146973,0.18690596137065274
5330,2013-07-17,9.539999961853027,9.800000190734863,9.479999542236328,9.510000228881836,19245600.0,0.007391731029610993,-6.111038114715014,-0.249998013176609,59.602652352703,52.97483240675956,-0.19502758973566792,-0.2685268037930122,-0.45432714534379137,-1.4276586843512895,20.279860098861203,0.32999992370605646,-0.024508276235099657,0.23900003433227468,-0.0919252911529771,0.5699253598175265,0.07353737158964968,0.4044626970748997,-0.43140359367754044,57.377054306226086,-1.7616809626310683,0.1654626627426256,7,-0.08999967575073242,-0.16499996185302734,-0.6774998903274536,-1.2549998760223389,1.6400003433227521,2,0.18238991384442227,1.2222281091219473,9.470000267028807,2.5000119209403238,9.56999969482422,-1.2857142857142858,9.609999656677246,0.18238991384442227
5331,2013-07-18,9.600000381469727,9.65999984741211,9.529999732971193,9.579999923706056,15879700.0,0.006289352186228392,-1.1666534212827175,0.6666878596178318,62.33766635888996,55.02794478070604,-0.20616276938613431,-0.3296781862883904,-0.4633574454252525,-1.4649199647553495,19.53369785453528,0.1300001144409162,-0.01717985762903851,0.2890004158020023,-0.0657508773178872,0.6437517089218918,0.11162476924205755,0.46637606236194706,-0.43609170748949033,52.38100644411242,-7.1017268989876925,0.1773756465599444,7,-0.15000009536743164,-0.22500038146972656,-0.6825004816055298,-1.260000467300415,1.5399999618530273,3,0.14583328780200921,-6.111038114715014,9.539999961853027,1.2222281091219473,9.470000267028807,2.5000119209403238,9.56999969482422,0.14583328780200921
5332,2013-07-19,9.670000076293944,9.779999732971193,9.529999732971193,9.609999656677246,11056500.0,0.00729163458777915,-1.2727245141685855,2.999952317375726,62.820504982949934,57.3615369440446,-0.2437963257117044,-0.37478855475009887,-0.4856807871515212,-1.5128199940035802,20.35649528088591,0.25,0.020063469354239416,0.33100008964538397,-0.044732237130340025,0.706732416421108,0.14313392625752108,0.5188662530332468,-0.45520408097333664,65.78945387103786,6.594011884841116,0.18786616338786238,7,-0.21999979019164861,-0.29500007629394354,-0.7250001430511457,-1.330000162124632,1.6099996566772496,4,0.14374357108128155,-1.1666534212827175,9.600000381469727,-6.111038114715014,9.539999961853027,1.2222281091219473,9.470000267028807,0.14374357108128155
5333,2013-07-22,10.020000457763672,10.109999656677246,9.640000343322754,9.649999618530273,25315700.0,0.036194454881934846,-1.4102566610587268,6.166637526822085,67.95581274898925,60.580732812350114,-0.5497051667540926,-0.6909042515270443,-0.7974618711082826,-1.8387804572536819,21.787070583283914,0.4699993133544922,0.08302096438108109,0.6370004653930668,0.16549202708719157,1.108508903698942,0.40124624624012917,0.8727546845460044,-0.7583881268099244,86.9566299064155,29.306538224086367,0.23575421915293765,7,-0.41500043869018555,-0.49000072479248047,-1.0650005340576172,-1.6800005435943604,0.6799993515014648,0,0.09680631427545694,-1.2727245141685855,9.670000076293944,-1.1666534212827175,9.600000381469727,-6.111038114715014,9.539999961853027,0.09680631427545694
5334,2013-07-23,9.699999809265137,10.0600004196167,9.699999809265137,10.0600004196167,19490700.0,-0.031936191005918824,1.0,-0.9729724156773392,63.73055407453383,62.65865655192418,-0.1603443275612797,-0.35027038036621505,-0.447008037336186,-1.4973146487074747,23.574609812692692,0.3600006103515625,0.11783660373246185,0.29249982833862376,-0.1919045038782592,0.7769041605555067,0.05029766223018228,0.5347019944470652,-0.35354874573904027,34.92067096274162,-26.641564294373197,0.24220216610844164,7,-0.05000019073486328,-0.1700000762939453,-0.679999589920044,-1.3449995517730713,0.9899997711181641,1,0.13505159230677788,-1.4102566610587268,10.020000457763672,-1.2727245141685855,9.670000076293944,-1.1666534212827175,9.600000381469727,0.13505159230677788
5335,2013-07-24,9.609999656677246,9.800000190734863,9.600000381469727,9.75,16030000.0,-0.009278366428618456,-1.5000149012642232,0.3888891832323147,61.49999547004913,62.757982453315535,-0.012038516907434627,-0.2261868804544065,-0.33342020847143594,-1.3858354213544182,24.594382690722785,0.19999980926513672,0.15171568504326416,0.17349967956542933,-0.28447195411891535,0.631471313249774,-0.05548613727674301,0.4024854964076017,-0.18719373383603433,13.793092108508157,-50.22969154807364,0.22898581684217256,7,0.13500022888183594,-0.07999992370605469,-0.41249966621398926,-1.1999995708465576,1.0500001907348633,2,0.15504690718247782,1.0,9.699999809265137,-1.4102566610587268,10.020000457763672,-1.2727245141685855,9.670000076293944,0.15504690718247782
5336,2013-07-25,10.829999923706056,11.109999656677246,10.399999618530273,10.479999542236328,65440500.0,0.1269511249338211,-1.7843126255203132,-2.499996594028664,74.91855716251196,64.0515095460691,-1.1368157615450531,-1.3931772582896773,-1.5167818649464326,-2.5768846442445934,26.367883980828765,1.5,0.2448863537402186,1.314499950408937,0.5496820561935163,2.0793178446243576,0.9320910033012275,1.6969088975166464,-1.3384746274812418,82.27849705749217,17.93145998736769,0.3824089471077102,7,-0.5650000572204608,-0.8000001907348651,-1.6249997615814227,-2.419999837875368,-0.25,3,0.03231767164684807,-1.5000149012642232,9.609999656677246,1.0,9.699999809265137,-1.4102566610587268,10.020000457763672,0.03231767164684807
5337,2013-07-26,10.960000038146973,10.979999542236328,10.729999542236328,10.800000190734863,20695600.0,0.012003704095727263,1.500014305196601,0.4571419229322978,75.3993547923184,65.72423636615943,-1.179183549763522,-1.461045749112543,-1.6207725342515467,-2.6772031961751264,27.92706674406611,0.25,0.331116959644973,1.3575000762939453,0.3705989342811229,2.3444012183067677,0.8640495052875341,1.8509506473003565,-1.359999656677246,90.0662456603061,27.341573896304368,0.49345057100641104,7,-0.695000171661377,-0.9300003051757812,-1.6475000381469727,-2.549999952316284,-0.06000041961669922,4,0.01642338545157651,-1.7843126255203132,10.829999923706056,-1.5000149012642232,9.609999656677246,1.0,9.699999809265137,0.01642338545157651
5338,2013-07-29,10.970000267028807,10.989999771118164,10.760000228881836,10.960000038146973,13572600.0,0.0009124296393272502,8.200122072175173,0.06250149011752937,81.16438367349333,67.71438684627098,-1.0836686382830578,-1.409417704492812,-1.6021765672555315,-2.6593977773078645,29.57395510006252,0.22999954223632812,0.376367563567241,1.2825003147125233,0.136213214515994,2.4287874149090527,0.7093567646142596,1.8556438648107871,-1.1887999725341771,90.72851279155752,22.705322680614813,0.5731435500982646,7,-0.6750006675720197,-0.9400005340576154,-1.652500391006468,-2.5600001811981183,-0.039999961853027344,0,0.02825883850469113,1.500014305196601,10.960000038146973,-1.7843126255203132,10.829999923706056,-1.5000149012642232,9.609999656677246,0.02825883850469113
5339,2013-07-30,10.829999923706056,11.020000457763672,10.8100004196167,11.0,20161500.0,-0.012762109381485809,-1.0000090826521344,-16.99961853900723,76.84563092565892,69.6302733543772,-0.8163081871381586,-1.2168163994696943,-1.4365515414576446,-2.4906865471534907,31.431967774665036,0.21000003814697266,0.40560900413862555,1.0694999694824237,-0.1735266371711166,2.312526576135964,0.4479866661556535,1.6910132728091938,-0.8893437057495124,81.45696242584559,11.451108126911478,0.6215133033267701,7,-0.5100002288818377,-0.8000001907348651,-1.4724998474121112,-2.419999837875368,0.7399997711181641,1,-0.012003704095727596,8.200122072175173,10.970000267028807,1.500014305196601,10.960000038146973,-1.7843126255203132,10.829999923706056,-0.012003704095727596
5340,2013-07-31,10.920000076293944,11.0,10.829999923706056,10.84000015258789,15118800.0,0.008310263455393319,-2.399988555951944,-0.4705875753121824,75.70421601117815,71.11544553796477,-0.7710538329842667,-1.2321623521833516,-1.5041885523585012,-2.552119015829028,33.67210482940537,0.17000007629394354,0.45285725893612394,1.0720001220703104,-0.24044415165610644,2.384444395796727,0.41577798520710196,1.7282222589335188,-0.8390226456909158,73.2394971584534,5.524713827764501,0.6562221368632081,7,-0.6000003814697248,-0.8550000190734846,-1.577500104904173,-2.509999990463255,0.5799999237060565,2,-0.02106231632817912,-1.0000090826521344,10.829999923706056,8.200122072175173,10.970000267028807,1.500014305196601,10.960000038146973,-0.02106231632817912
5341,2013-08-01,11.149999618530273,11.489999771118164,10.920000076293944,10.960000038146973,34327200.0,0.02106222899536725,-3.2222277166522013,2.374997019764972,76.36985305908895,72.62092865753577,-0.8471509721275758,-1.375149008422266,-1.7080464854158386,-2.7520830884076624,36.68590793670051,0.5699996948242205,0.5162412082042724,1.2019996643066406,-0.1889425398355371,2.5929418684488184,0.5065285622355518,1.8974707663777295,-0.9455395207983397,55.26315129034606,-9.841129683326628,0.6954711020710888,8,-0.6049995422363281,-0.8799996376037598,-1.807499647140503,-2.739999532699585,0.8400001525878906,3,-0.043946169316797956,-2.399988555951944,10.920000076293944,-1.0000090826521344,10.829999923706056,8.200122072175173,10.970000267028807,-0.043946169316797956
5342,2013-08-02,11.239999771118164,11.31999969482422,11.100000381469727,11.119999885559082,13272800.0,0.008071762840091923,-1.7500104308849784,0.6315797398973041,78.1144678435281,73.74966811248453,-0.7722350968803067,-1.3832786433949789,-1.767096462173729,-2.812656544642387,39.44684430199852,0.21999931335449396,0.5955747577246875,1.1949998378753666,-0.2740564963447465,2.6640561720954796,0.46047167076531004,1.929528004985423,-0.8555641191121577,65.75340318240012,2.2265631180959673,0.7345281671100565,8,-0.6949996948242188,-0.9699997901916504,-1.8974997997283936,-2.8299996852874756,0.7100000381469709,4,-0.05871884883023004,-3.2222277166522013,11.149999618530273,-2.399988555951944,10.920000076293944,-1.0000090826521344,10.829999923706056,-0.05871884883023004
5343,2013-08-05,11.220000267028807,11.380000114440918,11.119999885559082,11.15999984741211,9282600.0,-0.0017793153466735268,-2.7142798754776876,0.5000039736467597,80.27680302113332,75.58814021766226,-0.6304089579622207,-1.2833747195564147,-1.716708181684572,-2.762089866697444,42.135392257051485,0.26000022888183594,0.67469419807788,1.0825003147125223,-0.43961570456945864,2.604616333994503,0.3214423050715318,1.8435583243535127,-0.680785638347098,60.29415270864775,-3.324723004705554,0.7610580096409904,8,-0.6750001907348615,-0.9500002861022931,-1.8775002956390363,-2.8100001811981183,0.6999998092651385,0,-0.028520556228406657,-1.7500104308849784,11.239999771118164,-3.2222277166522013,11.149999618530273,-2.399988555951944,10.920000076293944,-0.028520556228406657
5344,2013-08-06,11.18000030517578,11.210000038146973,10.960000038146973,11.199999809265137,11857400.0,-0.0035650589038372926,11.500011920940324,-0.33332273702618587,78.67131899421429,77.49606505368061,-0.4005111679775819,-1.1420478369982359,-1.6435786645158057,-2.691285329687629,44.73831379395018,0.26000022888183416,0.7568903845829933,0.9410003185272195,-0.5745736754872084,2.4565743125416475,0.18321332152000558,1.6987873155344335,-0.5076757565529668,53.03037308903813,-10.908035501251248,0.7577869970072139,8,-0.23500061035156072,-0.9100003242492658,-1.8550002574920637,-2.770000219345091,0.7299995422363299,1,-0.022361358960273248,-2.7142798754776876,11.220000267028807,-1.7500104308849784,11.239999771118164,-3.2222277166522013,11.149999618530273,-0.022361358960273248
5345,2013-08-07,11.109999656677246,11.18000030517578,11.010000228881836,11.149999618530273,8570100.0,-0.006261238514110423,2.3999561315672375,2.000047684898015,76.30659114811357,77.65029105208077,-0.10656593970892203,-0.9739138054392615,-1.545092134711819,-2.5884986910961025,47.78008533482609,0.17000007629394354,0.8046318226936986,0.7769996643066399,-0.7079720724920655,2.2619714011053453,0.034513795907287204,1.5194855327059926,-0.32320057690508364,33.33327756287582,-30.74240730706751,0.7424858683993532,8,0.0,-0.8399996757507324,-1.794999599456787,-2.6999995708465576,0.7300004959106445,2,0.04140414512708901,11.500011920940324,11.18000030517578,-2.7142798754776876,11.220000267028807,-1.7500104308849784,11.239999771118164,0.04140414512708901
5346,2013-08-08,11.31999969482422,11.34000015258789,11.15999984741211,11.1899995803833,12392700.0,0.018901894206698966,1.117637819128347,-3.2500059604702063,77.40861208485106,77.87354186236219,-0.26792517324544285,-1.0934862108889192,-1.7216444668046282,-2.7630410537882764,50.1376097154978,0.23000049591064453,0.8986615442400119,0.8939997196197531,-0.5937382020593045,2.3817376412988107,0.15013075878022342,1.6378686804592828,-0.43475251826361827,85.71418840059806,20.952464554607616,0.7438689608395292,8,-0.19499969482422053,-1.0499997138977069,-2.049999713897707,-2.8799996376037615,0.6000003814697248,3,0.015901087458339846,2.3999561315672375,11.109999656677246,11.500011920940324,11.18000030517578,-2.7142798754776876,11.220000267028807,0.015901087458339846
5347,2013-08-09,11.350000381469727,11.4399995803833,11.270000457763672,11.279999732971193,10046200.0,0.002650237407623157,-2.7777919064119274,0.5384660528921772,74.72116573639195,77.1576287582398,-0.2646134436130829,-1.039755424815425,-1.7207054085513054,-2.756251278643745,52.00907296425418,0.1699991226196289,1.0182033967192652,0.8370003700256348,-0.6533206615812812,2.3273214016325507,0.09183985422217766,1.5821608858290919,-0.3800878416710649,81.25014901175405,18.49883648615898,0.7451605158034578,8,-0.20000028610229492,-1.0550003051757812,-2.080000400543213,-2.880000352859497,0.5499992370605469,4,0.056387609527601024,1.117637819128347,11.31999969482422,2.3999561315672375,11.109999656677246,11.500011920940324,11.18000030517578,0.056387609527601024
5348,2013-08-12,11.329999923706055,11.399999618530273,11.210000038146973,11.289999961853027,9141000.0,-0.0017621548098205597,1.111114054560964,0.5714227326603325,84.10038869174771,77.9637129544719,-0.21029112792062676,-0.9287574337646056,-1.6683925426704747,-2.702077240770869,53.868322180297056,0.18999958038330078,0.9876652224055285,0.7289999008178718,-0.7344767752154748,2.1924765768512184,-0.0027384371988024014,1.460738238834546,-0.287275171522662,77.08338300391802,10.365062082832281,0.7317383380166737,8,-0.1700000762939453,-1.0349998474121094,-2.059999942779541,-2.81499981880188,0.6000003814697248,0,0.054721967319861786,-2.7777919064119274,11.350000381469727,1.117637819128347,11.31999969482422,2.3999561315672375,11.109999656677246,0.054721967319861786
5349,2013-08-13,11.239999771118164,11.399999618530273,11.220000267028807,11.350000381469727,10931600.0,-0.007943526318970329,-1.3999974568619888,-2.7500178814104856,84.10038869174771,78.89662103009074,-0.06259934814800694,-0.7371483185490515,-1.551940028790158,-2.57680254695612,56.20188722983206,0.17999935150146662,0.94175404126754,0.5504997730255123,-0.8371065892821861,1.9381061353332107,-0.14330340812833775,1.2443029541793624,-0.13465651628390418,53.48834630406289,-19.101592961697776,0.6938031811538494,8,-0.034999847412109375,-0.9449996948242188,-1.9524996280670166,-2.7199997901916504,0.5,1,0.06049824902337475,1.111114054560964,11.329999923706055,-2.7777919064119274,11.350000381469727,1.117637819128347,11.31999969482422,0.06049824902337475
5350,2013-08-14,11.279999732971193,11.3100004196167,11.140000343322754,11.1899995803833,10780400.0,0.0035587155398180137,1.2666446264177813,-0.8181786655569588,68.59500354277628,78.03274886161154,-0.051588137137942525,-0.6747003176249624,-1.5560955690479492,-2.581416273457707,57.93263704720264,0.1700000762939453,0.8810730443021075,0.5034997463226336,-0.7960429969696268,1.803042489614894,-0.14627162532349658,1.1532711179687638,0.21000003814697088,46.66658189540133,-23.677578502537635,0.6497713716461297,8,-0.07999992370605646,-0.9849996566772479,-1.9849996566772479,-2.7599997520446795,0.3500003814697248,2,0.05585107529740796,-1.3999974568619888,11.239999771118164,1.111114054560964,11.329999923706055,-2.7777919064119274,11.350000381469727,0.05585107529740796
5351,2013-08-15,11.0,11.210000038146973,10.920000076293944,11.15999984741211,15249300.0,-0.024822671950315733,1.2307669735539146,-1.7777730682829302,51.470585141631,75.07231745028965,0.22897579387244882,-0.2998097742182999,-1.2379303256503142,-2.2660218711928586,59.35403882118004,0.35999965667724965,0.8373462396369504,0.15350003242492605,-1.0243351683784567,1.3313352332283088,-0.43541756797676534,0.7424176328266174,0.4829997825622563,15.384615384615675,-50.297565698119584,0.5889176004016916,8,0.17999982833862305,-0.6600003242492676,-1.7049999237060547,-2.434999942779541,0.5,3,0.0763636502352627,1.2666446264177813,11.279999732971193,-1.3999974568619888,11.239999771118164,1.111114054560964,11.329999923706055,0.0763636502352627
5352,2013-08-16,11.0600004196167,11.220000267028807,10.93000030517578,10.949999809265137,16074900.0,0.00545458360151807,-2.8666759915058275,-0.6875044703526214,53.191490800774375,72.0628383146942,0.15729901230198706,-0.2638639528147557,-1.2640839702103168,-2.291835444348944,60.503542747411075,0.28999996185302734,0.7970598222005094,0.14400043487548864,-0.8977066926002593,1.1857075623512365,-0.3768531288623844,0.6648539986133617,0.4004793746948252,29.16676600783629,-31.96968319474001,0.5208535637378736,8,0.11999940872192383,-0.6250004768371582,-1.752500295639038,-2.4800004959106445,0.39999961853027344,4,0.07775765136065438,1.2307669735539146,11.0,1.2666446264177813,11.279999732971193,-1.3999974568619888,11.239999771118164,0.07775765136065438
5353,2013-08-19,10.989999771118164,11.170000076293944,10.979999542236328,11.06999969482422,9258600.0,-0.0063291723185089355,-2.7999961853172506,-0.7272679983354302,55.97013438246828,69.54048446894465,0.2137177852558665,-0.12381545832979235,-1.1642206599686702,-2.1910610299692994,60.909196557417424,0.1900005340576154,0.7315351414741098,0.025499820709228516,-0.927069684416649,0.9780693258351061,-0.45078493185371116,0.5017845732721682,0.4488608344726579,14.583283662748967,-42.165874946556045,0.4762847525629388,8,0.19000005722045898,-0.5349998474121094,-1.6324996948242188,-2.4099998474121094,0.4600000381469709,0,0.08280253561092854,-2.8666759915058275,11.0600004196167,1.2307669735539146,11.0,1.2666446264177813,11.279999732971193,0.08280253561092854
5354,2013-08-20,11.010000228881836,11.119999885559082,10.960000038146973,10.979999542236328,9103000.0,0.0018198779053875125,-3.571444141689373,-0.3750089407052345,53.543306495336076,67.01123061863605,0.1867003956530109,-0.042838266843499895,-1.158346021395106,-2.182413740175619,61.298301282966904,0.15999984741210938,0.6483243566279207,-0.01999974250793457,-0.7637315501932278,0.7237320651773587,-0.3918656463505812,0.35186616133471205,0.4081059555371116,23.076941887051174,-30.281502337120497,0.3718659038426467,8,0.1699995994567871,-0.5550003051757812,-1.6475002765655518,-2.4100003242492676,0.6599998474121094,1,0.08356040482910854,-2.7999961853172506,10.989999771118164,-2.8666759915058275,11.0600004196167,1.2307669735539146,11.0,0.08356040482910854
5355,2013-08-21,11.100000381469727,11.1899995803833,10.979999542236328,11.010000228881836,9840300.0,0.00817440061007435,-1.7999720258379532,2.999936423167398,47.78765020330933,63.720012631798085,0.10631258676586519,-0.016324813439304364,-1.2205693929857624,-2.242792293590032,62.402599277835144,0.21000003814697266,0.5598314202186394,-0.004499626159667258,-0.3305266880028679,0.32152743568353337,-0.16751315708126846,0.15851390476193394,0.29818155862422024,60.00006357824793,6.598240864904625,0.16301353092160054,8,0.07999944686889648,-0.6150007247924805,-1.7375004291534424,-2.4850003719329834,0.4200000762939453,2,0.057657600689532185,-3.571444141689373,11.010000228881836,-2.7999961853172506,10.989999771118164,-2.8666759915058275,11.0600004196167,0.057657600689532185
5356,2013-08-22,11.18000030517578,11.300000190734865,11.100000381469727,11.130000114440918,7762500.0,0.0072072000861913565,-2.636371517994189,0.5555567329292389,47.32145898188697,60.67560077018642,0.004878328611887639,-0.07247497592793373,-1.2706454901045863,-2.293841736351398,61.649293751908154,0.1999998092651385,0.47949778892571615,0.058000278472897904,-0.2425675348794627,0.3585680918252585,-0.09228362820328329,0.2082841851490791,0.19905436036616742,67.56758846620706,15.078443645823178,0.15028390667618058,8,-0.0200004577636701,-0.6700005531311017,-1.767500162124632,-2.520000219345091,0.5599994659423846,3,0.04025042906812892,-1.7999720258379532,11.100000381469727,-3.571444141689373,11.010000228881836,-2.7999961853172506,10.989999771118164,0.04025042906812892
5357,2013-08-23,11.140000343322754,11.300000190734865,11.079999923706056,11.1899995803833,12789600.0,-0.0035778140215709797,-1.5882372740634902,-0.9999809265864666,46.49124127892392,56.496806613206,0.013362317132068924,-0.019287285006743815,-1.2057276026914217,-2.222594581690746,60.8135430210781,0.2200002670288086,0.40870370533130185,0.009000301361083984,-0.2817626909718367,0.2997632936940047,-0.13638119480537725,0.15438179752754522,0.22069213864927306,52.94124246878093,1.3799194069962155,0.14538149616646062,8,0.01999950408935547,-0.6300005912780762,-1.7275002002716064,-2.4800002574920654,0.619999885559082,4,0.032315946641153115,-2.636371517994189,11.18000030517578,-1.7999720258379532,11.100000381469727,-3.571444141689373,11.010000228881836,0.032315946641153115
5358,2013-08-26,11.279999732971193,11.390000343322756,11.119999885559082,11.119999885559082,13106000.0,0.01256726977861855,-2.375008940705265,-3.200045777065726,54.03222643256589,53.155899695519125,-0.15027890570259927,-0.14216012941209222,-1.316411863355583,-2.3329298777385965,59.993245342717486,0.27000045776367365,0.3134360206928708,0.13349971771240376,-0.15416046414427775,0.4211598995690853,-0.010330373215937882,0.2773298086407454,-0.35999965667724965,74.41848086442764,22.091100903022024,0.14383009092834095,8,-0.12499952316284357,-0.7349996566772479,-1.8674995899200457,-2.5649995803833026,0.4700002670288068,0,0.015957474240858582,-1.5882372740634902,11.140000343322754,-2.636371517994189,11.18000030517578,-1.7999720258379532,11.100000381469727,0.015957474240858582
5359,2013-08-27,10.699999809265137,11.199999809265137,10.65999984741211,11.199999809265137,16559400.0,-0.05141843416988112,1.1599998474121094,-3.1250029802350463,38.28573141290785,49.78820279220041,0.3856185259786926,0.450709245776693,-0.7174229794298554,-1.725379347946724,58.27213624032525,0.6199998855590838,0.21634471110244213,-0.4400002002716068,-0.7616407091711181,-0.11835969137209545,-0.6008204547213616,-0.279179945821852,0.690000534057619,5.479443106833647,-47.216073107842696,0.16082025444975537,8,0.3250002861022949,-0.1549997329711914,-1.1324999332427979,-1.809999942779541,0.9600000381469727,1,0.07009345919338927,-2.375008940705265,11.279999732971193,-1.5882372740634902,11.140000343322754,-2.636371517994189,11.18000030517578,0.07009345919338927
5360,2013-08-28,10.6899995803833,10.880000114440918,10.670000076293944,10.68000030517578,14307600.0,-0.0009346008467380207,-13.000127157705807,-0.019998550415042615,29.677443171854918,47.3667425733364,0.33874903427330416,0.46651330383603096,-0.6849346782294585,-1.686808604146151,56.45801626340372,0.21000003814697443,0.09512907258669223,-0.43850040435791016,-0.8063834907031833,-0.07061731801263704,-0.6224419475305467,-0.2545588611852736,0.7000007629394549,4.109549670068093,-42.57482310514929,0.18394154317263675,8,0.33500051498413086,-0.14499950408935547,-1.0999999046325684,-1.6999998092651367,1.0,2,0.09167451210278776,1.1599998474121094,10.699999809265137,-2.375008940705265,11.279999732971193,-1.5882372740634902,11.140000343322754,0.09167451210278776
5361,2013-08-29,10.65999984741211,10.850000381469727,10.609999656677246,10.68000030517578,10857400.0,-0.002806336215975369,-2.9999841055392196,-2.0001907486880697,27.741934689969995,44.539014116580354,0.35251895544031164,0.4826679040275845,-0.6278184971000336,-1.6282824248714327,53.99295128291196,0.24000072479248047,-0.02727756718607921,-0.4440001487731937,-0.8669921209327818,-0.021008176613605656,-0.6554961348529886,-0.2325041626933988,0.7154004859924328,6.410275220384144,-34.41869468511258,0.2114959860797943,8,0.3400001525878906,0.2849998474121094,-1.0225000381469727,-1.4250001907348633,0.9700002670288086,3,0.08067548054987461,-13.000127157705807,10.6899995803833,1.1599998474121094,10.699999809265137,-2.375008940705265,11.279999732971193,0.08067548054987461
5362,2013-08-30,10.579999923706056,10.729999542236328,10.539999961853027,10.6899995803833,9709800.0,-0.007504683381911459,1.0,5.499856952127045,26.708083364135305,41.28767511454336,0.3992565303248661,0.5382852315359319,-0.5117236530303213,-1.519452626586732,51.28633312727231,0.18999958038330078,-0.0877894389860252,-0.49100008010864116,-0.9687537355633733,-0.013246424653909017,-0.7298769078360063,-0.252123252381276,0.7647843826293936,4.705875753122079,-30.234387390587415,0.23887682772736585,8,0.38500022888183416,0.43499994277953924,-0.4325001239776629,-0.8299999237060565,0.8800001144409162,4,0.10964081812637416,-2.9999841055392196,10.65999984741211,-13.000127157705807,10.6899995803833,1.1599998474121094,10.699999809265137,0.10964081812637416
5363,2013-09-03,10.899999618530273,11.079999923706056,10.75,10.770000457763672,13101300.0,0.030245718065385896,-2.882350301248773,-1.1818142410029409,40.76086618499207,39.86740396894959,0.07280384617443225,0.20351711545759343,-0.7921329637813628,-1.8065529216176017,48.7515853492356,0.5,-0.09723452723928006,-0.15500035285949743,-0.6331768607361514,0.3231761550171566,-0.3940886067978244,0.08408790107882957,0.39649762713623105,54.54541513741583,21.044571741402322,0.23908825393832692,9,0.06500053405761719,0.11500024795532227,-0.7524998188018799,-1.0699996948242188,0.8200006484985334,1,0.07889914132561437,1.0,10.579999923706056,-2.9999841055392196,10.65999984741211,-13.000127157705807,10.6899995803833,0.07889914132561437
5364,2013-09-04,10.93000030517578,11.09000015258789,10.68000030517578,10.869999885559082,23567300.0,0.0027523566693070656,1.1578932838761422,0.4615446689261421,40.4371786887765,39.05068491177927,0.0338181140364231,0.16213973077990573,-0.783635032436317,-1.8029860795941115,46.80260965160884,0.40999984741211115,-0.11459103452203934,-0.11249966621399032,-0.5899877213660556,0.36498838893807495,-0.35124369379002296,0.1262443613620423,0.32110710346191595,70.90912874078589,37.459570018440104,0.2387440275760322,9,0.03499984741211115,0.08499956130981623,-0.7675006389617902,-1.025000572204588,0.9499998092651385,2,0.07502284281144256,-2.882350301248773,10.899999618530273,1.0,10.579999923706056,-2.9999841055392196,10.65999984741211,0.07502284281144256
5365,2013-09-05,11.56999969482422,11.670000076293945,10.949999809265137,10.960000038146973,39529100.0,0.05855437985169831,-1.285714718219566,10.166589843439892,63.013688489110315,40.79426596813742,-0.5950796828595291,-0.4654969011738004,-1.3711023615296742,-2.4023218319928112,45.216990384950606,0.7399997711181658,-0.11568524431022986,0.5044997215271021,-0.02784271917417591,1.03684216222838,0.2383285011764631,0.7706709418777411,-1.0299997329711932,91.15040961573696,53.12658929373143,0.2661712203506393,9,-0.4649996757507342,-0.4649996757507342,-1.3949999809265154,-1.5549998283386248,0.3000001907348615,3,0.007778751509228687,1.1578932838761422,10.93000030517578,-2.882350301248773,10.899999618530273,1.0,10.579999923706056,0.007778751509228687
5366,2013-09-06,11.5,11.68000030517578,11.369999885559082,11.539999961853027,19772300.0,-0.006050103428743792,-1.0666681501590927,-0.06557374486227197,59.99999133023274,42.29523819606062,-0.5307259674860081,-0.4019276476403384,-1.2553932626802684,-2.2910140341128873,43.36532814025983,0.31000041961669744,-0.11442326067841613,0.42550001144409144,-0.13051880909505442,0.9815188319832373,0.14749060117451762,0.7035094217136653,-0.937400035858154,84.21050430115365,43.20468272820419,0.27800941026957326,9,-0.3899998664855957,-0.3899998664855957,-1.3075001239776611,-1.4850001335144043,0.7100000381469727,4,0.016521702642026126,-1.285714718219566,11.56999969482422,1.1578932838761422,10.93000030517578,-2.882350301248773,10.899999618530273,0.016521702642026126
5367,2013-09-09,11.989999771118164,12.020000457763672,11.460000038146973,11.510000228881836,24480100.0,0.04260867574940552,1.0740721117845689,-12.0,69.08397724575832,43.967654953082,-0.9917685850943769,-0.8869987573127105,-1.6920802317053933,-2.7340419431722935,41.51428078961773,0.5600004196166992,-0.09764598119783763,0.8834998130798333,0.20135847316348787,1.5656411529961787,0.5424291431216606,1.224570483038006,-1.3827037933349615,97.7611430425908,51.206610204750746,0.3410706699581731,9,-0.7099995613098145,-0.7099995613098145,-1.5824997425079346,-1.7849998474121094,0.09000015258789062,0,-0.03002499278977666,-1.0666681501590927,11.5,-1.285714718219566,11.56999969482422,1.1578932838761422,10.93000030517578,-0.03002499278977666
5368,2013-09-10,11.949999809265135,12.15999984741211,11.93000030517578,12.0600004196167,23858400.0,-0.003336110309975382,-2.0666683620919364,-0.22916815678421085,67.80303290286707,47.247355118633024,-0.9462418843276019,-0.8413023935312971,-1.5997449785254343,-2.6437920902955465,39.96512479161319,0.2299995422363299,-0.08511888201059037,0.8124998569488504,0.03755339256089485,1.587446321336806,0.42502662475487263,1.1999730891428282,-1.2579415626831043,85.81080384459733,34.787555199204085,0.38747323219397795,9,-0.5999999046325666,-0.5999999046325666,-1.5424997806549055,-1.7449998855590803,0.430000305175783,1,-0.04100416560159714,1.0740721117845689,11.989999771118164,-1.0666681501590927,11.5,-1.285714718219566,11.56999969482422,-0.04100416560159714
5369,2013-09-11,11.920000076293945,11.949999809265135,11.720000267028807,11.93000030517578,26940500.0,-0.002510437945608124,8.200122072175827,0.09091066722151103,65.89147917218048,51.271136896446976,-0.8101855227855879,-0.7986962623622951,-1.5199032870739284,-2.566080850495087,38.02859079109307,0.22999954223632812,-0.06705223940427096,0.7485001087188721,-0.10142308509755438,1.5984233025352985,0.32353851181065885,1.1734617056270853,-1.1105065016455082,80.16530879736943,29.026831812939733,0.4249615969082128,9,-0.570000171661377,-0.570000171661377,-1.5125000476837158,-1.7150001525878906,0.46000003814697266,2,-0.01677850738129527,-2.0666683620919364,11.949999809265135,1.0740721117845689,11.989999771118164,-1.0666681501590927,11.5,-0.01677850738129527
5370,2013-09-12,11.90999984741211,12.039999961853027,11.829999923706055,11.90999984741211,31083900.0,-0.0008389453706232342,-1.625002980235081,-0.0,64.54183327482104,55.36001451698598,-0.680489771523991,-0.7790187091893532,-1.4527020919614593,-2.507942888986415,36.49667285055864,0.21000003814697266,-0.06940129446878451,0.7069998741149899,-0.20433456496551017,1.61833431319549,0.25133265457474074,1.162667093655239,-0.9924657709425784,68.35442885166742,18.497103618134105,0.4556672195402499,9,-0.559999942779541,-0.559999942779541,-1.3025000095367432,-1.7049999237060547,0.3699998855590838,3,-0.002518869299373616,8.200122072175827,11.920000076293945,-2.0666683620919364,11.949999809265135,1.0740721117845689,11.989999771118164,-0.002518869299373616
5371,2013-09-13,11.84000015258789,11.979999542236328,11.81999969482422,11.949999809265135,10405500.0,-0.005877388389675664,-1.1333231608461234,-100.0,63.779534358771784,59.47906462750114,-0.47550936551918,-0.6776026989658241,-1.3244907002860167,-2.3910011732563365,36.02171673417673,0.1599998474121076,0.005783623361615753,0.5950001716613773,-0.35360544332780286,1.5436057866505575,0.12069736416678722,1.0693029791559674,-0.8230688144429532,54.28574542610861,4.619467098741431,0.47430280749459003,9,-0.4200000762939453,-0.49000024795532227,-1.1500003337860107,-1.630000114440918,0.3800001144409162,4,0.0025337611980211783,-1.625002980235081,11.90999984741211,8.200122072175827,11.920000076293945,-2.0666683620919364,11.949999809265135,0.0025337611980211783
5372,2013-09-16,11.920000076293945,12.050000190734865,11.869999885559082,11.979999542236328,13696100.0,0.006756750225933805,-1.250005960470184,0.5454513928023462,62.90324007187935,61.93932839271084,-0.3860368212228469,-0.72715156768664,-1.3489848285625854,-2.423276990877131,35.547261403166075,0.21000003814697443,0.10593455962415632,0.6320001125335697,-0.3583448811917389,1.6223451062588783,0.1368276156709154,1.127172609396224,-0.8116232574076339,45.45454545454567,-1.0361012294518943,0.4951724968626541,9,-0.5,-0.570000171661377,-1.2225000858306885,-1.7100000381469727,0.36999988555908203,0,0.024328855704436547,-1.1333231608461234,11.84000015258789,-1.625002980235081,11.90999984741211,8.200122072175827,11.920000076293945,0.024328855704436547
5373,2013-09-17,11.899999618530273,12.010000228881836,11.84000015258789,11.970000267028807,12270800.0,-0.0016778907412465793,1.2666590373012392,1.1666878596178616,81.25000931323001,66.47408735098344,-0.233862037199426,-0.6698228283732366,-1.2748232178135552,-2.3580583081926783,35.00015544733639,0.1700000762939453,0.22176854132803214,0.5664996623992913,-0.4494836267135778,1.5824829515121603,0.058508017842855864,1.0744913069557267,-0.7074929573618984,54.545270641273824,2.7485504309049347,0.5079916445564346,9,-0.3449997901916504,-0.5499997138977051,-1.177499532699585,-1.6899995803833008,0.3900003433227539,1,0.01512607655007736,-1.250005960470184,11.920000076293945,-1.1333231608461234,11.84000015258789,-1.625002980235081,11.90999984741211,0.01512607655007736
5374,2013-09-18,11.93000030517578,11.970000267028807,11.75,11.90999984741211,10724400.0,0.002521066185480425,3.3999885559519796,-0.2857181782264366,81.95878847941512,68.57909846101731,-0.11968104660775047,-0.661269072476351,-1.2421051039766304,-2.3407702072164174,34.392146092622156,0.22000026702880682,0.3599710716743516,0.5505003452301,-0.4868947014542808,1.587895391914481,0.031802821887909616,1.0691978685722905,-0.6600941891079053,60.00006357824639,2.0815454486291785,0.51869752334219,9,-0.16500043869018377,-0.5800004005432111,-1.2025003433227521,-1.7200002670288068,-0.39000034332275213,2,0.0377200165761864,1.2666590373012392,11.899999618530273,-1.250005960470184,11.920000076293945,-1.1333231608461234,11.84000015258789,0.0377200165761864
5375,2013-09-19,11.739999771118164,11.979999542236328,11.720000267028807,11.949999809265135,13408900.0,-0.01592628073740987,-1.0800021362386025,-10.499761586878586,75.71427922670655,70.3251304495144,0.10836577989461027,-0.44360694837210346,-0.9928794976707991,-2.1047443296015835,33.54452200155369,0.2599992752075213,0.45536698836448686,0.3284998416900642,-0.7120724130413354,1.3690720964214638,-0.1917862856756365,0.8487859690557649,-0.3988861565427513,6.060457185793612,-55.96215788698572,0.5202861273657,9,0.07000017166137695,-0.3899998664855957,-0.9899997711181641,-1.5299997329711914,-0.11999988555908203,3,0.05451451071551405,3.3999885559519796,11.93000030517578,1.2666590373012392,11.899999618530273,-1.250005960470184,11.920000076293945,0.05451451071551405
5376,2013-09-20,11.630000114440918,11.850000381469727,11.619999885559082,11.8100004196167,11114500.0,-0.009369647259096059,-1.2999961853172863,0.8571441546587054,74.64789047700278,70.9433430307638,0.26680233461864944,-0.31427912549007964,-0.8311266195141549,-1.9488917136263595,32.2519932608868,0.23000049591064453,0.5558120058362217,0.1960001945495602,-0.8429548164473939,1.2349552055465143,-0.32347731094891685,0.7154777000480372,-0.22337560123856903,2.3256329731551864,-64.18164585214113,0.5194775054984769,9,0.25999975204467773,-0.2800002098083496,-0.882500171661377,-1.4200000762939453,-0.05000019073486328,4,0.05588990646037684,-1.0800021362386025,11.739999771118164,3.3999885559519796,11.93000030517578,1.2666590373012392,11.899999618530273,0.05588990646037684
5377,2013-09-23,11.5,11.56999969482422,11.359999656677244,11.5600004196167,9036900.0,-0.011177997692321417,4.2500685462238526,0.333335099393888,65.46392310044351,70.68344194160562,0.3575909598241065,-0.16435231859516897,-0.6546525328332571,-1.773329075911942,30.638115825268088,0.27000045776367365,0.5534066823501167,0.04800009727478027,-0.9819432805833799,1.0779434751329404,-0.4669715916542998,0.5629717862038603,0.6599998474121094,21.5384953966917,-44.56176027323929,0.5149716889290803,9,0.2049999237060547,-0.15000009536743164,-0.7400002479553223,-1.2899999618530273,0.28999996185302734,0,0.06260871887207009,-1.2999961853172863,11.630000114440918,-1.0800021362386025,11.739999771118164,3.3999885559519796,11.93000030517578,0.06260871887207009
5378,2013-09-24,11.460000038146973,11.600000381469727,11.449999809265135,11.520000457763672,8471500.0,-0.003478257552437136,-2.7499731782038905,1.0,63.58973807210076,70.42769293048565,0.35847209300941785,-0.11612979343774832,-0.5663956935451502,-1.6894526925101818,28.76535974722561,0.15000057220459162,0.5647142533935963,-0.0009998798370354223,-1.0277557218589486,1.0257559621848777,-0.514377800847992,0.5123780411739212,0.6839998054504388,16.129096762582975,-47.32373961398213,0.5133779210109563,9,0.24499988555908203,-0.1100001335144043,-0.6525001525878906,-1.25,0.2399997711181623,1,0.07242582207183501,4.2500685462238526,11.5,-1.2999961853172863,11.630000114440918,-1.0800021362386025,11.739999771118164,0.07242582207183501
5379,2013-09-25,11.449999809265135,11.539999961853027,11.369999885559082,11.489999771118164,7774400.0,-0.0008726203183725412,1.4285665628980728,0.6666613685131028,45.45455202254703,68.3068839024552,0.32943522719114604,-0.049603713734400756,-0.5040360648230511,-1.63646612150486,29.04770341373534,0.1700000762939453,0.5031490249296819,-0.04850010871887456,-1.0110029582316251,0.914002740793876,-0.5297515334752507,0.4327513160375016,0.6783200305938735,14.516156322631115,-43.556327857476475,0.48125142475637567,9,0.25500011444091975,-0.09999990463256658,-0.6324999332427961,-1.2399997711181623,0.23999977111816584,2,0.07336245996337731,-2.7499731782038905,11.460000038146973,4.2500685462238526,11.5,-1.2999961853172863,11.630000114440918,0.07336245996337731
5380,2013-09-26,11.670000076293945,11.6899995803833,11.4399995803833,11.449999809265135,11577100.0,0.01921399744048813,-1.0833270417509409,-5.500011920940124,55.782310718511916,67.4183034979819,0.0802499559497658,-0.20281900721865043,-0.6702976169260886,-1.812562702622495,29.50258800239996,0.25,0.44961736239047845,0.12250013351440359,-0.7634338313018407,1.008434098330648,-0.32046684889371946,0.5654671159225266,0.44295335990142704,63.26529817848488,8.148008793788634,0.44296698240812243,9,0.034999847412109375,-0.32000017166137695,-0.8525002002716064,-1.450000286102295,0.07999992370605469,3,-0.011139684112341675,1.4285665628980728,11.449999809265135,-2.7499731782038905,11.460000038146973,4.2500685462238526,11.5,-0.011139684112341675
5381,2013-09-27,11.520000457763672,11.649999618530273,11.470000267028807,11.609999656677244,6680000.0,-0.01285343766492153,1.1176503587517108,-0.40908677125281173,29.20358986304238,63.67389791922223,0.20124735829294238,0.01571910718844194,-0.4691286050470165,-1.618287566886682,30.250525326423585,0.1999998092651385,0.39856049983502473,-0.07049951553344691,-0.8524397410696416,0.7114407100027478,-0.46146962830154514,0.3204705972346513,0.5778939028413372,48.48510244776492,-1.1868846590031765,0.3909701127680974,9,0.16499948501586914,-0.17000055313110352,-0.6875007152557373,-1.3000006675720215,0.4699993133544922,4,0.008680505540086036,-1.0833270417509409,11.670000076293945,1.4285665628980728,11.449999809265135,-2.7499731782038905,11.460000038146973,0.008680505540086036
5382,2013-09-30,11.739999771118164,11.800000190734865,11.359999656677244,11.380000114440918,18376100.0,0.019097161858724343,-1.199999523163522,-4.000031789426916,41.984733935870935,59.3110895439601,-0.052490025008834706,-0.11902241465875463,-0.6366037564049556,-1.7948373253247691,31.502558556754956,0.44000053405762074,0.3558420884603688,0.09149980545043945,-0.5305942489556621,0.713593859856541,-0.21954722175261132,0.4025468326534902,0.3431366954082904,86.36355754767253,39.55836038248311,0.3110470272030505,9,-0.07000017166137695,-0.3899998664855957,-0.9049999713897705,-1.5199999809265137,0.26000022888183594,0,-0.013628607370651635,1.1176503587517108,11.520000457763672,-1.0833270417509409,11.670000076293945,1.4285665628980728,11.449999809265135,-0.013628607370651635
5383,2013-10-01,11.760000228881836,11.789999961853027,11.609999656677244,11.779999732971193,10508700.0,0.0017036165377852797,8.000023841880736,-0.055554231006635625,43.846165132230496,55.07635361649515,-0.10553607090741224,-0.07514291992234057,-0.6140479953490434,-1.778016039516082,31.764941005608026,0.18000030517578303,0.3181483845852817,0.06850023269653249,-0.4451972609290902,0.5821977263221552,-0.18834851411627795,0.32534897950934294,0.3086735014476343,90.90911061308147,46.327539224268406,0.25684874681281095,10,-0.09000062942504883,-0.4100003242492676,-0.9250004291534424,-1.5400004386901855,0.14999961853027344,1,0.002550997651982412,-1.199999523163522,11.739999771118164,1.1176503587517108,11.520000457763672,-1.0833270417509409,11.670000076293945,0.002550997651982412
5384,2013-10-02,11.75,11.8100004196167,11.649999618530273,11.699999809265135,11106400.0,-0.0008503595822452192,-1.1333358764551424,-2.500071527347156,43.846165132230496,51.535452050442245,-0.13829748286325838,-0.0005908363709465903,-0.55041417847921,-1.7332734625090787,32.369977507124595,0.16000080108642578,0.2752533729813482,0.017500019073485973,-0.35053167066904933,0.3855317088160213,-0.1665158257977808,0.20151586394475274,0.3045002488564261,86.66659602424454,43.22942179520375,0.1840158448712672,10,-0.14499998092651367,-0.40000009536743164,-0.8999998569488525,-1.5300002098083496,-0.10999965667724432,2,-0.00425533538169065,8.000023841880736,11.760000228881836,-1.199999523163522,11.739999771118164,1.1176503587517108,11.520000457763672,-0.00425533538169065
5385,2013-10-03,11.65999984741211,11.81999969482422,11.5,11.739999771118164,10560500.0,-0.007659587454288519,1.666666666666642,-1.5999923706345156,43.1818148978197,48.03922143053302,-0.06798842049159681,0.10171246635557196,-0.40381902132212133,-1.6118950238117158,31.422680329429483,0.3199996948242205,0.19303879924131628,-0.07700014114379883,-0.4388142013032379,0.28481391901564024,-0.25790717122351836,0.1039068889359207,0.3806103896007329,65.21742736008447,22.196117524758193,0.18090703007971937,10,-0.07000017166137695,-0.309999942779541,-0.8749997615814209,-1.440000057220459,0.2200002670288086,3,0.002572875931713625,-1.1333358764551424,11.75,8.000023841880736,11.760000228881836,-1.199999523163522,11.739999771118164,0.002572875931713625
5386,2013-10-04,11.6899995803833,11.75,11.600000381469727,11.65999984741211,8975600.0,0.002572875931713625,-1.0000127157707346,-0.37499701976491906,40.94487242930615,45.31488246707332,-0.098992288838188,0.09136098727767283,-0.41503855616108254,-1.610821825613332,30.404896445186196,0.14999961853027344,0.10159044465675748,-0.05650038719177175,-0.40170963536898796,0.28870886098544446,-0.22910501128037986,0.11610423689683635,0.3369984450228287,71.73910789994696,27.826568988576142,0.17260462408860783,10,-0.09999990463256836,-0.3399996757507324,-0.9049994945526123,-1.4699997901916504,0.3600006103515643,4,0.005132628038531761,1.666666666666642,11.65999984741211,-1.1333358764551424,11.75,8.000023841880736,11.760000228881836,0.005132628038531761
5387,2013-10-07,11.630000114440918,11.6899995803833,11.510000228881836,11.619999885559082,8572100.0,-0.005132546458176623,1.76923866954238,0.33334392980894556,39.69467871741766,42.65987587210853,-0.020800427834675617,0.12965480099664894,-0.3407598175525237,-1.5261697325599002,28.58138841548945,0.17999935150146484,0.02815337867714618,-0.09849987030029261,-0.4274071017238903,0.23040736112330507,-0.26295348601209056,0.06595374541150534,0.38365794359063443,40.625074505876796,-1.8622528718098792,0.16445361571179865,10,-0.04000043869018555,-0.2800002098083496,-0.6575002670288086,-1.4100003242492676,0.2799997329711914,0,0.030954398377884385,-1.0000127157707346,11.6899995803833,1.666666666666642,11.65999984741211,-1.1333358764551424,11.75,0.030954398377884385
5388,2013-10-08,11.460000038146973,11.729999542236328,11.449999809265135,11.710000038146973,11560700.0,-0.014617375289864065,-1.0740685796634453,-24.99942780850658,33.79309210850852,41.364158103882026,0.16673345220281277,0.27517128495634324,-0.15848386325175134,-1.331297257342337,26.344778151315367,0.2799997329711932,-0.04287056073042095,-0.24399995803833008,-0.5764169133868755,0.08841699731021535,-0.4102084357126028,-0.07779148036405736,0.5405848518574938,2.7027653986235545,-36.017368830806745,0.166208477674273,10,0.12999963760375977,-0.039999961853027344,-0.4700000286102295,-1.2400002479553223,0.4700002670288068,1,0.04712041536261147,1.76923866954238,11.630000114440918,-1.0000127157707346,11.6899995803833,1.666666666666642,11.65999984741211,0.04712041536261147
5389,2013-10-09,11.720000267028807,11.789999961853027,11.479999542236328,11.479999542236328,15537000.0,0.02268762897175991,-1.5833290285664332,-0.9600028991699148,49.342121361370474,40.648581508644085,-0.05692586494184759,-0.0006120585341715667,-0.39842056671764503,-1.565618724770582,24.93950249776404,0.3299999237060547,-0.07183684765841925,0.02600026130676092,-0.29071973152768926,0.3427202541412111,-0.13235973511046417,0.184360257723986,0.26777291830911487,72.9731192634532,28.87745688738208,0.15835999641722545,10,-0.1300005912780744,-0.3000001907348615,-0.7300002574920637,-1.5000004768371564,0.23999977111816584,2,0.016211567922725933,-1.0740685796634453,11.460000038146973,1.76923866954238,11.630000114440918,-1.0000127157707346,11.6899995803833,0.016211567922725933
5390,2013-10-10,11.880000114440918,11.90999984741211,11.779999732971193,11.81999969482422,13942500.0,0.013651863802616848,1.1666706403134117,0.2500009934077406,57.96178498709804,43.843936522428045,-0.2056285918209504,-0.17178199972590136,-0.5389854278948043,-1.7011437897812378,23.454137699331458,0.18999958038330256,-0.08917769234119177,0.18750009536743129,-0.12517090726847968,0.5001710980033423,0.03116459404947669,0.3438355966853859,0.09521760032379056,93.47831946013748,42.27734387409464,0.15633550131795543,10,-0.24500036239624023,-0.3250002861022949,-0.8900001049041748,-1.6600003242492676,0.010000228881837714,3,-0.02020200074126488,-1.5833290285664332,11.720000267028807,-1.0740685796634453,11.460000038146973,1.76923866954238,11.630000114440918,-0.02020200074126488
5391,2013-10-11,11.869999885559082,11.899999618530273,11.779999732971193,11.81999969482422,11748000.0,-0.000841770099789807,1.1818229107964617,0.8333306842565317,62.758618421701655,46.15214590974257,-0.1573018236293766,-0.16803423196193634,-0.5166804160920293,-1.6661591062325414,21.930263002601887,0.11999988555908025,-0.0637746492063922,0.17599987983703613,-0.1399214643015636,0.49192122397563587,0.018039207767737153,0.3339605519063351,0.09291346804387679,91.30435684002119,34.84964324623594,0.15796067206929976,10,-0.19000005722045898,-0.1100001335144043,-0.7649998664855957,-1.559999942779541,-0.3000001907348615,4,0.0008424792736521081,1.1666706403134117,11.880000114440918,-1.5833290285664332,11.720000267028807,-1.0740685796634453,11.460000038146973,0.0008424792736521081
5392,2013-10-14,12.210000038146973,12.34000015258789,11.75,11.8100004196167,24445300.0,0.028643652558205224,-1.269229358471188,7.999961853173146,71.42857142857139,49.216857720447116,-0.47340482251988725,-0.511414857048905,-0.8430726741300756,-1.9773473669987496,20.676707823265392,0.5900001525878906,-0.06238984614193832,0.5015000343322757,0.12173420422352521,0.8812658644410263,0.31161711927790137,0.6913829493866501,-0.8500003814697283,85.39325120307579,22.852910863665358,0.18988291505437502,10,-0.315000057220459,-0.3600001335144043,-1.0999999046325684,-1.859999656677246,-0.25,0,-0.013104000566112162,1.1818229107964617,11.869999885559082,1.1666706403134117,11.880000114440918,-1.5833290285664332,11.720000267028807,-0.013104000566112162
5393,2013-10-15,12.079999923706055,12.260000228881836,11.989999771118164,12.1899995803833,12615800.0,-0.010647019986467332,1.1599954223807434,-0.27499940395298383,66.84492387689545,51.77227535874322,-0.32770037781578054,-0.38708415005939756,-0.7000499700850185,-1.819477811241354,19.490102474809216,0.2700004577636719,-0.010394197577667796,0.36249990463256765,-0.043967544627076194,0.7689673538922115,0.15926618000274573,0.5657336292623896,-0.7004002571105978,69.76743670268448,1.1047572613164505,0.20323372462982162,10,-0.18499994277954102,-0.23000001907348633,-0.7999997138977051,-1.544999599456787,-0.10999965667724787,1,-0.01407285408672343,-1.269229358471188,12.210000038146973,1.1818229107964617,11.869999885559082,1.1666706403134117,11.880000114440918,-0.01407285408672343
5394,2013-10-16,12.380000114440918,12.399999618530273,12.079999923706055,12.130000114440918,13359400.0,0.02483445303225018,1.2069019948304098,-2.272734366194741,68.20513096394964,54.552643810535436,-0.5910972701104278,-0.6868585135504972,-0.9819835295872696,-2.088303767433633,18.77371161391666,0.31999969482421875,0.01987555883325065,0.6400001049041748,0.14403745710376725,1.1359627527045824,0.39201878100397103,0.8879814288043786,-0.9811924381256123,96.9231514112921,26.438531566360794,0.24798132390020364,10,-0.4550004005432129,-0.5000004768371582,-1.0300002098083496,-1.7750000953674316,-0.4499998092651385,2,-0.0363489341765213,1.1599954223807434,12.079999923706055,-1.269229358471188,12.210000038146973,1.1818229107964617,11.869999885559082,-0.0363489341765213
5395,2013-10-17,12.380000114440918,12.479999542236328,12.25,12.359999656677244,12414400.0,0.0,1.090911455398247,0.0800018310546946,73.88887682078925,58.213088742922444,-0.5344252072989626,-0.6708475944810814,-0.9612877281726675,-2.0590484522078754,18.223973037387303,0.22999954223632812,0.048381971124928924,0.6080000877380378,0.035375453569832516,1.1806247219062431,0.3216877706539343,0.8943124048221414,-0.9411447604370142,86.3014396571996,12.495606531527997,0.2863123170841028,10,-0.41500043869018555,-0.46000051498413086,-1.0300002098083496,-1.7750000953674316,-0.3299999237060529,3,-0.033925692440343935,1.2069019948304098,12.380000114440918,1.1599954223807434,12.079999923706055,-1.269229358471188,12.210000038146973,-0.033925692440343935
5396,2013-10-18,12.279999732971193,12.449999809265135,12.210000038146973,12.420000076293945,10329500.0,-0.00807757516521157,1.4000000000000248,-6.999856952125935,66.07141539354086,61.143837262491694,-0.38211555856378787,-0.5477368096165289,-0.8480968205260702,-1.9291192114904927,18.01837076832154,0.2399997711181623,0.07804378209178786,0.4754997253417983,-0.1356759952163813,1.0866754458999779,0.1699118650627085,0.7810875856208881,-0.7786757276733436,72.6027486740002,0.3694634482089896,0.3055878602790896,10,-0.31500005722046076,-0.3600001335144061,-0.9299998283386248,-1.6749997138977069,-0.3899993896484375,4,-0.03175890864242514,1.090911455398247,12.380000114440918,1.2069019948304098,12.380000114440918,1.1599954223807434,12.079999923706055,-0.03175890864242514
5397,2013-10-21,12.220000267028807,12.329999923706055,12.18000030517578,12.25,9529600.0,-0.004885950101553349,-1.7272743035987754,0.21428328144905187,63.37209205617135,64.43039281223201,-0.25660840761779014,-0.4543244782261251,-0.7762992271366347,-1.8409923326826938,18.806229604632165,0.1499996185302752,0.1176036649052783,0.3795002460479715,-0.24090625199015747,0.9999067440861005,0.06929699702890701,0.689703495067036,-0.6599557295146479,46.938898641888926,-21.98472217212455,0.3102032490190646,10,-0.2400007247924787,-0.3000006675720197,-0.83500027656555,-1.6150002479553205,-0.4900007247924787,0,-0.0531915350246247,1.4000000000000248,12.279999732971193,1.090911455398247,12.380000114440918,1.2069019948304098,12.380000114440918,-0.0531915350246247
5398,2013-10-22,12.289999961853027,12.390000343322756,12.18000030517578,12.239999771118164,11099100.0,0.005728289140311205,-1.47060143500675,-1.6666878596177923,65.16854052982507,66.18888383094918,-0.21958261543064417,-0.48375688758491364,-0.8327993669347791,-1.8816929893547716,19.608991121877047,0.2100000381469762,0.16380582322108417,0.40799994468688894,-0.21626720874859906,1.032267098122377,0.09586636796914583,0.720133521404632,-0.674758124055538,52.50005960470162,-13.593466288645516,0.31213357671774367,10,-0.17500019073486328,-0.37000036239624023,-0.9049999713897705,-1.684999942779541,-0.5799999237060547,1,-0.026851092329564064,-1.7272743035987754,12.220000267028807,1.4000000000000248,12.279999732971193,1.090911455398247,12.380000114440918,-0.026851092329564064
5399,2013-10-23,12.289999961853027,12.399999618530273,12.100000381469727,12.3100004196167,15959000.0,0.0,2.000009536797734,-0.40000762936542755,68.63906126822911,67.37524786218597,-0.14552918344497456,-0.4401671269455285,-0.8161200625097145,-1.8548109180815633,20.608177695825987,0.2999992370605469,0.22188331482175627,0.3659999370574951,-0.24884788955846027,0.9808477636734505,0.05857602374951831,0.6734238503654719,-0.6228726617892075,50.0,-15.53496162832451,0.30742391330797764,10,-0.17500019073486328,-0.37000036239624023,-0.8375000953674316,-1.6599998474121094,-0.7100000381469727,2,-0.026037404053496194,-1.47060143500675,12.289999961853027,-1.7272743035987754,12.220000267028807,1.4000000000000248,12.279999732971193,-0.026037404053496194
5400,2013-10-24,11.539999961853027,12.06999969482422,11.170000076293944,12.029999732971193,44734200.0,-0.06102522394857013,2.157895089076568,24.49942780850667,46.88797452225267,65.61184298446942,0.6159428404677403,0.3157846714530699,-0.059101448100324916,-1.0778656858008873,20.749515815734366,1.1199998855590838,0.29258964868442305,-0.377500057220459,-1.0062456521635355,0.2512455377226175,-0.6918728546919972,-0.06312725974892075,0.9399995803833008,28.90624708961649,-34.36325591346163,0.3143727974715382,10,0.2849998474121094,0.2849998474121094,0.017499923706054688,-0.9099998474121094,0.09000015258789062,3,0.03379552379652928,2.000009536797734,12.289999961853027,-1.47060143500675,12.289999961853027,-1.7272743035987754,12.220000267028807,0.03379552379652928
5401,2013-10-25,11.619999885559082,11.720000267028807,11.380000114440918,11.550000190734865,16792800.0,0.006932402423787343,1.5185153788553303,-0.14285658677856036,49.79423399946626,63.20802771456886,0.5551287845335349,0.2568282975800269,-0.12198183336981394,-1.1277865620352934,20.89849202326818,0.34000015258788885,0.3220511694014263,-0.30250010490417445,-0.9194152306767407,0.3144150208683918,-0.6109576677904567,0.005957457982107783,0.8337996673583987,36.58536396257263,-28.327888610268886,0.30845756288628284,10,0.2049999237060547,0.2049999237060547,-0.039999961853027344,-0.9899997711181641,0.1999998092651385,4,0.0370051901386137,2.157895089076568,11.539999961853027,2.000009536797734,12.289999961853027,-1.47060143500675,12.289999961853027,0.0370051901386137
5402,2013-10-28,11.579999923706055,11.65999984741211,11.5,11.640000343322756,10567200.0,-0.003442337542768681,2.2000152588763746,-0.8571525885559055,52.60869294799365,61.6262242780242,0.5546976377384016,0.29958684554487647,-0.06690845712821059,-1.060508873749507,20.616377225962555,0.15999984741210938,0.32334071213872306,-0.3345000743865967,-0.965371695665608,0.29637154689241463,-0.6499358850261032,-0.019064263747090138,0.8481236396789562,33.33333333333343,-37.81952471319454,0.31543581063950604,10,0.24499988555908203,0.24499988555908203,0.039999961853027344,-0.9499998092651367,-0.26999950408935547,0,0.026770330022376054,1.5185153788553303,11.619999885559082,2.157895089076568,11.539999961853027,2.000009536797734,12.289999961853027,0.026770330022376054
5403,2013-10-29,11.789999961853027,11.81999969482422,11.609999656677244,11.630000114440918,17639300.0,0.018134718439597686,-1.0999923706345707,-2.666645474052214,51.555548773871564,59.77627070134887,0.33440087931841056,0.09691861659676704,-0.2568274055610331,-1.2436491726396852,20.111605557748312,0.23999977111816584,0.32366026050378416,-0.12600002288818324,-0.7554660193245617,0.5034659735481952,-0.4407330211063716,0.1887329753300051,0.6129611317901613,50.40651352047074,-19.668595055148543,0.31473299821818884,10,0.034999847412109375,0.034999847412109375,-0.2625000476837158,-1.1150002479553223,-0.4499998092651367,1,-0.005089094131538019,2.2000152588763746,11.579999923706055,1.5185153788553303,11.619999885559082,2.157895089076568,11.539999961853027,-0.005089094131538019
5404,2013-10-30,11.699999809265135,11.880000114440918,11.550000190734865,11.770000457763672,12683500.0,-0.007633600753103598,1.2758618421701562,-0.4375044703526325,45.871553211519654,56.66323474476335,0.35514659888808886,0.19286932761022335,-0.14802271750578377,-1.1294350081311837,19.444489907247608,0.3299999237060529,0.2714031702362547,-0.2135001659393332,-0.8461313336323073,0.41913100175364093,-0.5298157497858202,0.10281541790715387,0.6783020640310689,58.88888417938386,-7.8860731787979645,0.3163155838464871,10,0.1100001335144043,0.12500000000000178,-0.17249989509582342,-0.9299998283386213,0.15000057220459162,2,0.0008547204311848411,-1.0999923706345707,11.789999961853027,2.2000152588763746,11.579999923706055,1.5185153788553303,11.619999885559082,0.0008547204311848411
5405,2013-10-31,11.6899995803833,11.829999923706055,11.640000343322756,11.710000038146973,18080600.0,-0.000854720431184508,-2.166687859617955,0.2857181782264474,45.87155321151969,54.418805613427665,0.28717694997642695,0.21632330621618223,-0.12184786572231232,-1.0948734175985742,19.435192596074423,0.189999580383299,0.2329481245490399,-0.22500038146972656,-0.8552385211889071,0.40523775824945396,-0.5401194513293177,0.09011868838986459,0.6641362569728582,61.99989318847656,-1.6031807652997614,0.3151190698595904,10,0.0950002670288086,0.13500022888183594,-0.16249966621398926,-0.8999996185302734,0.030000686645506036,3,-0.009409722893560568,1.2758618421701562,11.699999809265135,-1.0999923706345707,11.789999961853027,2.2000152588763746,11.579999923706055,-0.009409722893560568
5406,2013-11-01,11.75,11.81999969482422,11.649999618530273,11.6899995803833,13187900.0,0.005132628038531761,-1.4285665628980984,-2.9999523173755485,37.8947394838616,51.5879886609488,0.16102314465440415,0.1697517024205908,-0.16722199786197578,-1.1293948892008245,19.425392846652688,0.1700000762939471,0.16437640136677345,-0.1679999828338623,-0.7942873473166969,0.4582873816489723,-0.4811436650752796,0.145143699407555,0.5804531221349141,65.78945387103818,4.738513333528289,0.3131436822414175,11,0.034999847412109375,0.07499980926513672,-0.22250008583068848,-0.9600000381469727,-0.1700000762939453,4,-0.010212756217794161,-2.166687859617955,11.6899995803833,1.2758618421701562,11.699999809265135,-1.0999923706345707,11.789999961853027,-0.010212756217794161
5407,2013-11-04,11.989999771118164,12.029999732971193,11.75,11.770000457763672,13780500.0,0.020425512435588322,-1.1538422037193403,3.6666295795915125,47.76119048906882,49.653838656420334,-0.12855180606542582,-0.04415900242499049,-0.3882155852166669,-1.3448161993903547,19.865899384356485,0.2799997329711932,0.0864712874238176,0.05399980545043981,-0.5579651757466362,0.6659647866475158,-0.2519826851480982,0.3599822960489778,0.3172442900999304,91.6666666666663,30.408053840756097,0.30598249059853827,11,-0.2049999237060547,-0.16499996185302734,-0.4724998474121094,-1.1700000762939453,-0.8099994659423846,0,-0.014178488702180303,-1.4285665628980984,11.75,-2.166687859617955,11.6899995803833,1.2758618421701562,11.699999809265135,-0.014178488702180303
5408,2013-11-05,12.0,12.029999732971193,11.8100004196167,11.90999984741211,11376200.0,0.0008340474622796634,1.9333316379079688,0.4090928794985391,38.953486760285706,46.355441488871065,-0.20563980224111233,-0.01225798508782816,-0.383214849742437,-1.328812595572927,20.5980877619706,0.21999931335449396,0.030914314627423778,0.03700003623962367,-0.5327312913839215,0.6067313638631688,-0.24786562757214803,0.32186570005139536,0.28449918151961207,93.75004967058432,35.47421522481544,0.28486566381177236,11,-0.38000011444091797,-0.17500019073486328,-0.49000024795532227,-1.1550002098083496,-0.5200004577636719,1,-0.05749996503194177,-1.1538422037193403,11.989999771118164,-1.4285665628980984,11.75,-2.166687859617955,11.6899995803833,-0.05749996503194177
5409,2013-11-06,11.90999984741211,12.06999969482422,11.84000015258789,12.010000228881836,10394900.0,-0.007500012715657589,1.0909114553982293,-1.1111134658585173,37.016570219129036,45.258618788524,-0.19580195359034214,0.09771625950509488,-0.2602522632680202,-1.2151436918982093,21.185568241143283,0.2299995422363299,-0.021797371636312235,-0.06250009536743129,-0.6214042204011321,0.4964040296662695,-0.34195215788428257,0.21695196714942,0.35220935200298875,62.790677043249886,7.726947300283399,0.2794520625168508,11,-0.18499994277954102,-0.08500003814697266,-0.40000009536743164,-1.065000057220459,-0.5199995040893537,2,-0.047858917055156214,1.9333316379079688,12.0,-1.1538422037193403,11.989999771118164,-1.4285665628980984,11.75,-0.047858917055156214
5410,2013-11-07,11.640000343322756,11.949999809265135,11.600000381469727,11.90999984741211,12958700.0,-0.02266998384118546,1.0000000000000102,2.699984741269127,33.83839551483979,43.48574784578772,0.10043630224839539,0.36766400758323314,0.04057425745158838,-0.9212084598676267,21.266677981623822,0.3499994277954084,-0.09671913960027112,-0.3204996109008764,-0.897770033811085,0.25677081200933216,-0.6091348223559816,-0.03186439944577124,0.6003646736299189,8.510642615100886,-42.50310593427525,0.28863521145510457,11,0.1449995040893537,0.18499946594238104,-0.16250038146972834,-0.7600002288818377,-0.24000072479248225,3,0.018041239858505476,1.0909114553982293,11.90999984741211,1.9333316379079688,12.0,-1.1538422037193403,11.989999771118164,0.018041239858505476
5411,2013-11-08,11.880000114440918,11.880000114440918,11.649999618530273,11.670000076293945,10153400.0,0.02061853642949729,1.190480515528994,-0.777779347614932,42.12962554151931,42.321407022846124,-0.11041524717080975,0.13539353909700758,-0.16420696339956287,-1.1333985095431434,21.352170993266235,0.2399997711181623,-0.17808552060529692,-0.08099985122680664,-0.6579574583697987,0.4959577559161854,-0.36947865479830355,0.20747895234469027,0.3389576036985815,59.57449830570357,7.712965246684249,0.2884788035714962,11,-0.07000017166137518,-0.05500030517578125,-0.4100003242492676,-1.0,-0.4400005340576172,4,-0.013468000494176846,1.0000000000000102,11.640000343322756,1.0909114553982293,11.90999984741211,1.9333316379079688,12.0,-0.013468000494176846
5412,2013-11-11,12.050000190734865,12.149999618530273,11.829999923706055,11.899999618530273,8259000.0,0.014309770593966542,-1.2068947373613472,0.7142883093174048,44.69027108822671,41.558598391107815,-0.2310298523133607,-0.0497590993331638,-0.29370791224522463,-1.2696875199390192,20.162252780090643,0.31999969482421875,-0.1526553581239778,0.09700021743774556,-0.469767234827529,0.6637676697030201,-0.18638350869489173,0.38038394357038285,0.14797837456772278,81.81826063435068,28.79667887685001,0.2833837261326372,11,-0.2000002861022967,-0.22500038146972834,-0.5800004005432147,-1.170000076293947,-0.5100002288818377,0,-0.039004170920278414,1.190480515528994,11.880000114440918,1.0000000000000102,11.640000343322756,1.0909114553982293,11.90999984741211,-0.039004170920278414
5413,2013-11-12,11.90999984741211,12.039999961853027,11.859999656677244,12.020000457763672,8224200.0,-0.011618285569024334,1.4000101725519354,-0.7333346048942292,42.08333283662808,41.13768501611986,-0.08070436270588743,0.08100544242469176,-0.12431637833282849,-1.0969269899111076,18.908029908092427,0.19000053405762074,-0.14276353288079058,-0.0345001220703125,-0.5983394815419878,0.5293392374013628,-0.31641980180615015,0.24741955766552515,0.26741914811030476,56.36361744775591,2.837558563675927,0.2819196797358379,11,-0.034999847412109375,-0.08500003814697266,-0.440000057220459,-0.630000114440918,-0.28999996185302734,1,-0.061292993416364294,-1.2068947373613472,12.050000190734865,1.190480515528994,11.880000114440918,1.0000000000000102,11.640000343322756,-0.061292993416364294
5414,2013-11-13,11.93000030517578,11.93000030517578,11.75,11.869999885559082,8915500.0,0.0016792995818564194,4.999968211078735,-0.5454553336107482,61.67664978416703,42.89380685752512,-0.0722456371816822,0.026945051050741853,-0.11505441552851536,-1.0848360669354307,17.061430635750863,0.18000030517577947,-0.13542948391979337,0.008000326156613724,-0.517260568059223,0.5332612203724505,-0.25463012095130466,0.2706307732645321,0.22727031196206582,60.00006935822799,3.2209812329798027,0.26263044710791794,11,-0.055000305175779474,-0.10500049591064275,-0.4250004291534406,-0.5800004005432111,-0.09000015258788885,2,-0.03772009651535557,1.4000101725519354,11.90999984741211,-1.2068947373613472,12.050000190734865,1.190480515528994,11.880000114440918,-0.03772009651535557
5415,2013-11-14,11.960000038146973,11.989999771118164,11.890000343322756,11.9399995803833,5948300.0,0.002514646454633951,1.4999880790596318,0.33333863148693665,60.49382643371908,45.40481651862039,-0.06695961435936049,-0.0380860527055642,-0.1354720505186684,-1.0793700825052195,14.993688581782468,0.09999942779540838,-0.13867560281718383,0.05900006294250559,-0.42077623590761526,0.5387763617926264,-0.18088808648255394,0.29888821236756513,0.17752516817399489,62.000083923339844,2.5564699535640543,0.2398881494250604,11,-0.08500003814697266,-0.13500022888183594,-0.4550001621246338,-0.6100001335144043,0.010000228881834161,3,-0.04765883720787434,4.999968211078735,11.93000030517578,1.4000101725519354,11.90999984741211,-1.2068947373613472,12.050000190734865,-0.04765883720787434
5416,2013-11-15,11.890000343322756,12.0,11.859999656677244,11.949999809265135,12014900.0,-0.005852817274326849,-1.333322737026107,-2.9999046347509193,59.39394885186328,46.69734522559755,0.027924089071577285,0.0012625089924522825,-0.054249453541425297,-0.9774644371049703,12.990499091199146,0.14000034332275568,-0.1202004595392836,0.008500337600709784,-0.436886628336012,0.45388730353743156,-0.21419314536765022,0.23119382056906979,0.2281743603976718,35.00011920940368,-26.600099880066338,0.22269348296836078,11,-0.015000343322755683,-0.06500053405761896,-0.2950005531311053,-0.5400004386901873,0.09999942779540838,4,-0.04121116153437787,1.4999880790596318,11.960000038146973,4.999968211078735,11.93000030517578,1.4000101725519354,11.90999984741211,-0.04121116153437787
5417,2013-11-18,11.56999969482422,11.979999542236328,11.550000190734865,11.880000114440918,12635400.0,-0.02691342634638716,-1.4571431685472394,5.166719649045004,43.74999661337477,47.230290764829675,0.31523247225159423,0.28466484243549495,0.2576904795870991,-0.6266157004806043,11.237290382149412,0.42999935150146307,-0.10718878870638093,-0.2790002822875959,-0.7151509900327628,0.15715042545757107,-0.49707563616017936,-0.0609249284150124,0.5292115163476776,4.0815333533151055,-56.50008608784992,0.21807535387258348,11,0.28000020980834783,0.2550001144409162,0.15000009536742986,-0.21999979019165217,0.6000003814697248,0,-0.011235965243722057,-1.333322737026107,11.890000343322756,1.4999880790596318,11.960000038146973,4.999968211078735,11.93000030517578,-0.011235965243722057
5418,2013-11-19,11.960000038146973,12.050000190734865,11.630000114440918,11.630000114440918,13008500.0,0.033707895731165616,-1.5454555963355887,-1.0645144419936134,56.310680960043904,49.37408084715355,-0.09056213812102776,-0.13842289463166324,-0.13471541991731328,-0.9839853073051898,9.120063621566576,0.48000049591064453,-0.07010554239240818,0.12750005722045898,-0.2607416929930846,0.5157418074340026,-0.06662081788631369,0.32162093232723166,0.1206269503273667,81.99996948242152,20.32830552913869,0.1941208751067719,11,-0.1100001335144043,-0.13500022888183594,-0.08750009536743164,-0.5199999809265137,0.10000038146972656,1,-0.03511706312327223,-1.4571431685472394,11.56999969482422,-1.333322737026107,11.890000343322756,1.4999880790596318,11.960000038146973,-0.03511706312327223
5419,2013-11-20,11.970000267028807,12.149999618530273,11.920000076293945,12.149999618530273,9456900.0,0.0008361395359479662,1.5555596763853494,-0.5454527064127441,56.796128640394635,51.924940083326305,-0.10186885448147542,-0.1830088572661257,-0.14608746978035647,-0.9625620808998168,7.211080677820446,0.22999954223632812,-0.07263482254253795,0.15350027084350337,-0.17751268002039922,0.48451322170740596,-0.012006204588447034,0.3190067462754538,-0.8000001907348633,70.00007947293511,8.024180957833991,0.16550647543195107,11,-0.12000036239623846,-0.1450004577636701,-0.0975003242492658,-0.5300002098083478,0.05000019073486506,2,-0.02923979729840076,-1.5454555963355887,11.960000038146973,-1.4571431685472394,11.56999969482422,-1.333322737026107,11.890000343322756,-0.02923979729840076
5420,2013-11-21,11.93000030517578,12.050000190734865,11.93000030517578,11.989999771118164,13839000.0,-0.003341684290785407,-3.000031789426718,0.3333315672634283,54.411770205731735,53.28962282379435,-0.01833440609967596,-0.11836140865173839,-0.10763002934726451,-0.8878588177629876,6.520361930334219,0.11999988555908558,-0.05930942108376769,0.09400029182433833,-0.2135470558539705,0.40154763950264716,-0.05977338201481608,0.24777396566349275,-0.7404002380371093,63.33341280626842,1.7638988846187047,0.15377367383915433,11,-0.08000040054321111,-0.10500049591064275,-0.027500629425047052,-0.4600005149841291,0.0900001525878924,3,-0.007544019303071026,1.5555596763853494,11.970000267028807,-1.5454555963355887,11.960000038146973,-1.4571431685472394,11.56999969482422,-0.007544019303071026
5421,2013-11-22,12.050000190734865,12.06999969482422,11.880000114440918,11.880000114440918,10562000.0,0.01005866575770531,-1.2352881778097125,-2.8333598245223097,51.56251008932253,54.053204935027225,-0.12480879702433256,-0.21554617409852916,-0.22555318598326402,-0.9717859435054503,5.861095349114836,0.18999958038330256,-0.030186613373290427,0.19250016212463628,-0.11156891594985119,0.49656924019912374,0.040465623087392544,0.34453470116188,-0.8411921325683629,83.33341280626907,24.514675224791333,0.15203453903724365,11,-0.2000002861022967,-0.24000024795532582,-0.10750055313110529,-0.5400004386901873,-0.14000034332275568,4,-0.00663899771284393,-3.000031789426718,11.93000030517578,1.5555596763853494,11.970000267028807,-1.5454555963355887,11.960000038146973,-0.00663899771284393
5422,2013-11-25,11.890000343322756,12.119999885559082,11.880000114440918,12.100000381469727,7662000.0,-0.013277995425687417,-1.0869500317199687,-1.2352937876560706,47.34300429429739,54.63761287476825,0.011296203978297115,-0.03281344496295269,-0.06787203543077247,-0.7786725912465347,5.0908932116239,0.23999977111816406,0.028573978727838067,0.017000293731690874,-0.2576939743561635,0.29169456181954523,-0.12034684031223719,0.15434742777561894,-0.6623684539489787,50.000091699541294,-4.218307483812751,0.1373471340439276,11,-0.04000043869018732,-0.10500049591064631,0.05249929428100408,-0.38000059127807795,0.03999996185302379,0,0.008410380564165987,-1.2352881778097125,12.050000190734865,-3.000031789426718,11.93000030517578,1.5555596763853494,11.970000267028807,0.008410380564165987
5423,2013-11-26,11.729999542236328,11.920000076293945,11.729999542236328,11.869999885559082,13314500.0,-0.013456753277242939,-1.7142866874203855,0.6666681804351535,45.79438794199881,52.87291711452734,0.15989331192683487,0.1290797861066224,0.08854781218128949,-0.5872702028625607,5.080512542578335,0.1900005340576172,0.04932340859633655,-0.14000048637390172,-0.41977505630025647,0.13977408355245302,-0.2798877713370782,-0.00011320141072523882,-0.48392029827942196,0.0,-50.93915032412808,0.13988728496317712,11,0.12000036239624023,0.05500030517578125,0.2200000286102295,-0.2199997901916504,0.6000003814697266,1,0.03751070342955276,-1.0869500317199687,11.890000343322756,-1.2352881778097125,12.050000190734865,-3.000031789426718,11.93000030517578,0.03751070342955276
5424,2013-11-27,11.710000038146973,11.75,11.619999885559082,11.710000038146973,8575400.0,-0.0017049876274370934,2.250005960470162,-0.0,51.851842507606634,51.91269667829263,0.16249167810662613,0.15796588894169972,0.10369297553909718,-0.5321538355173985,5.424437069944306,0.13000011444091797,0.05025661434996742,-0.16050000190734792,-0.4390282843359543,0.11802828052125847,-0.2997641431216511,-0.021235860693044728,-0.4458423866985992,18.000030517578125,-36.72365765593931,0.13926414121430328,11,0.1399998664855957,0.07499980926513672,0.30749964714050293,-0.20000028610229492,0.7299995422363281,2,0.029889016253590972,-1.7142866874203855,11.729999542236328,-1.0869500317199687,11.890000343322756,-1.2352881778097125,12.050000190734865,0.029889016253590972
5425,2013-11-29,11.579999923706055,11.770000457763672,11.550000190734865,11.720000267028807,4875600.0,-0.011101632281590446,-1.2000047683761508,-100.0,41.573036115827406,49.93259526317754,0.2602927156221302,0.2943964262902128,0.23335327279631812,-0.3687136594922187,5.8729074544281445,0.22000026702880682,0.06633498368547563,-0.285000133514405,-0.5822508428556663,0.012250575826856291,-0.43362548818503477,-0.13637477884377525,-0.2981254329160432,5.263113865427821,-46.82916111563252,0.14862535467063037,11,0.26999998092651367,0.07999992370605469,0.4374997615814209,-0.07000017166137695,1.2100000381469727,4,0.03799659213786932,2.250005960470162,11.710000038146973,-1.7142866874203855,11.729999542236328,-1.0869500317199687,11.890000343322756,0.03799659213786932
5426,2013-12-02,11.630000114440918,11.75,11.539999961853027,11.609999656677244,8200600.0,0.004317805791389073,-1.625002980235081,-0.14286006226117076,37.34940866509862,49.22141882448019,0.18945631598447754,0.2476419254112976,0.18713342542126377,-0.3883160019875085,6.358030897819217,0.21000003814697266,0.0331536082990489,-0.22899994850158656,-0.5405260346906839,0.08252613768751083,-0.38476299159613525,-0.07323690540703787,-0.3307631210961013,15.51726972872895,-31.459319639058727,0.1557630430945491,12,0.21499967575073242,0.13499975204467773,0.19499969482421875,-0.12000036239624023,1.1499996185302752,0,0.03353399307696403,-1.2000047683761508,11.579999923706055,2.250005960470162,11.710000038146973,-1.7142866874203855,11.729999542236328,0.03353399307696403
5427,2013-12-03,11.81999969482422,11.81999969482422,11.539999961853027,11.59000015258789,9688400.0,0.01633702308802043,1.434785132602436,11.499713904252358,47.36841811734766,48.2278340641806,0.04319053637972736,0.046644858456081906,0.007390876044972572,-0.5488993570985468,6.63151868447852,0.2799997329711932,0.003155644728316531,-0.03050036430358638,-0.33619904297148473,0.27519831436431197,-0.18334970363753555,0.1223489750303628,-0.5037474489756946,73.68411806484528,26.742614055911595,0.15284933933394942,12,0.025000095367429864,0.005000114440916192,0.005000114440916192,-0.3099999427795428,1.2899999618530238,1,0.0076142263038549984,-1.625002980235081,11.630000114440918,-1.2000047683761508,11.579999923706055,2.250005960470162,11.710000038146973,0.0076142263038549984
5428,2013-12-04,11.3100004196167,11.68000030517578,11.210000038146973,11.68000030517578,18412700.0,-0.04314714791666552,1.540542769728836,-1.6086983563597563,35.909092288372136,45.90705224728921,0.5043263536799341,0.5294455827461171,0.5232219394974411,-0.011512152855560842,7.307189677025169,0.6099996566772479,-0.034695707775743045,-0.505999660491943,-0.8871005994917578,-0.12489872149212822,-0.6965501299918504,-0.3154491909920356,0.8399991989135742,16.39351438563792,-27.702497999176423,0.19055046949990773,12,0.3549995422363281,0.36999940872192383,0.5149993896484375,0.19999933242797852,1.609999656677246,2,0.05481873232150525,1.434785132602436,11.81999969482422,-1.625002980235081,11.630000114440918,-1.2000047683761508,11.579999923706055,0.05481873232150525
5429,2013-12-05,11.34000015258789,11.40999984741211,11.199999809265137,11.260000228881836,8939400.0,0.002652496185513664,-1.0999923706345724,-0.21621607689194972,35.90909228837209,43.851199145360354,0.4196989587488904,0.47911801892020023,0.49984521971942186,-0.012074756406946108,7.8832638302000175,0.21000003814697266,-0.016047105165451825,-0.4474999427795403,-0.8806949612783193,-0.014304924280761355,-0.6640974520289298,-0.23090243353015083,0.7911994743347162,22.58070470392246,-18.455342141360607,0.2165975092493893,12,0.31999969482421875,0.33499956130981445,0.4849996566772461,0.1699995994567871,1.8400001525878888,3,0.0873015659432983,1.540542769728836,11.3100004196167,1.434785132602436,11.81999969482422,-1.625002980235081,11.630000114440918,0.0873015659432983
5430,2013-12-06,11.850000381469727,11.880000114440918,11.65999984741211,11.720000267028807,11569900.0,0.04497356455197665,1.3157973989730412,1.6250029802351031,49.24242506342472,43.59341192026061,-0.11492862424472783,-0.0151179769727392,-0.004561547816789968,-0.490491073403831,8.023960383234636,0.5399999618530273,-0.044484750555781716,0.05200028419494629,-0.3762938221720358,0.48029439056192835,-0.16214676898854563,0.2661473373784382,0.24395125274658191,95.58827654298825,51.566768681851045,0.21414705318349103,12,-0.1900005340576172,-0.17500066757202148,-0.032500505447387695,-0.34000062942504883,1.489999771118164,4,0.04978896033085167,-1.0999923706345724,11.34000015258789,1.540542769728836,11.3100004196167,1.434785132602436,11.81999969482422,0.04978896033085167
5431,2013-12-09,11.720000267028807,11.890000343322756,11.619999885559082,11.75,10919800.0,-0.010970473439326223,-1.347825005286677,-0.2307669735539114,53.06123640576073,44.22877104375653,-0.0409701999557317,0.10780812906426185,0.1344724162050177,-0.33030038091343705,8.22081912866554,0.27000045776367365,-0.0806046306155288,-0.06999983787536834,-0.4978217930957598,0.3578221173450231,-0.28391081548556407,0.1439111397348274,0.33819329418945543,75.36232685295967,25.20272254118474,0.21391097761019606,12,-0.1600003242492658,-0.04500055313110174,0.08499956130981623,-0.21000051498412908,1.8299999237060582,0,0.091296900208645,1.3157973989730412,11.850000381469727,-1.0999923706345724,11.34000015258789,1.540542769728836,11.3100004196167,0.091296900208645
5432,2013-12-10,11.579999923706055,11.739999771118164,11.539999961853027,11.68000030517578,10056800.0,-0.01194542151305289,-1.2222163353537066,3.3333757192355256,41.363633013953596,43.7364649406404,0.05635892064606374,0.22218329405627202,0.2749737307903679,-0.1617347495344177,8.211682748780083,0.19999980926513672,-0.113917315241439,-0.18650016784667933,-0.6057363754588145,0.23273603976545587,-0.39611827165274605,0.02311793595938738,0.4438658874340824,55.07243772787946,8.571105717031855,0.20961810380606716,12,-0.034999847412109375,0.09499979019165039,0.22499990463256836,-0.07000017166137695,1.9300003051757812,1,0.10362692721686062,-1.347825005286677,11.720000267028807,1.3157973989730412,11.850000381469727,-1.0999923706345724,11.34000015258789,0.10362692721686062
5433,2013-12-11,11.18000030517578,11.619999885559082,11.119999885559082,11.550000190734865,17035300.0,-0.03454228162052175,-1.040813307824205,3.699984741269246,34.749030768341456,41.83615252516649,0.41363468502202316,0.5952055632539306,0.6701918458311642,0.2592056710863613,8.63599402859446,0.5,-0.16280023571331803,-0.5499998092651381,-1.038089553456345,-0.061910065073931264,-0.7940446813607416,-0.3059549371695347,0.8109108658893582,7.79225765539903,-34.2603970699827,0.24404487209560347,12,0.3249998092651385,0.45499944686889826,0.6249995231628436,0.32999944686889826,2.7999992370605487,2,0.17262963316807522,-1.2222163353537066,11.579999923706055,-1.347825005286677,11.720000267028807,1.3157973989730412,11.850000381469727,0.17262963316807522
5434,2013-12-12,11.479999542236328,11.579999923706055,11.130000114440918,11.239999771118164,23995200.0,0.026833562510876208,1.0454511957760948,-0.6486482306758398,42.10524554617131,41.89528690631582,0.08669585997469653,0.2738028449269372,0.3691209249721972,-0.012786189850775287,9.529488245395012,0.4499998092651367,-0.18635645146704505,-0.22750053405761683,-0.7182518952222292,0.26325082710699554,-0.472876214639923,0.017875146524689356,0.4586569516984458,46.75317437119448,7.087020315915559,0.24537568058230638,12,0.025000572204589844,0.1550002098083496,0.24250030517578125,0.03000020980834961,2.390000343322754,3,0.12543559159211437,-1.040813307824205,11.18000030517578,-1.2222163353537066,11.579999923706055,-1.347825005286677,11.720000267028807,0.12543559159211437
5435,2013-12-13,11.390000343322756,11.550000190734865,11.270000457763672,11.489999771118164,7665700.0,-0.007839651785912949,1.5454490283370725,-0.416664679843272,38.29786586458764,42.00067103959237,0.16417396119736694,0.3361438531632075,0.4598819635524851,0.10641842647051725,10.246393618184102,0.2799997329711932,-0.1982854143256425,-0.288999748229978,-0.7841935188946891,0.20619402243473317,-0.5365966335623344,-0.04140286289762152,0.4995367541094762,35.06497366869637,0.8843293617625818,0.24759688533235566,12,0.11499977111816229,0.24499940872192205,0.38499951362609686,0.11999940872192205,2.2599992752075178,4,0.1571553913870063,1.0454511957760948,11.479999542236328,-1.040813307824205,11.18000030517578,-1.2222163353537066,11.579999923706055,0.1571553913870063
5436,2013-12-16,11.399999618530273,11.539999961853027,11.359999656677244,11.369999885559082,7348300.0,0.0008778994649794036,-6.199984741268705,-0.29999904632023194,40.823946894215254,41.273507570355434,0.13199923150367177,0.3030924427920212,0.44980929892228083,0.10649928742901338,11.128066145548978,0.18000030517578303,-0.22616629942416822,-0.2545004367828376,-0.7542046139209937,0.24520374035531844,-0.5043525253519157,-0.00464834821375959,0.4433652461895701,45.16125558937853,12.445405795812206,0.24985208856907842,12,0.10500049591064453,0.2350001335144043,0.4050002098083496,0.1100001335144043,1.9400005340576172,0,0.1701754911381066,1.5454490283370725,11.390000343322756,1.0454511957760948,11.479999542236328,-1.040813307824205,11.18000030517578,0.1701754911381066
5437,2013-12-17,11.4399995803833,11.4399995803833,11.239999771118164,11.399999618530273,8834100.0,0.0035087687010102453,9.0,1.3333439298089456,44.31371815704983,42.2073548890974,0.036238498144680165,0.26651837046844484,0.4121334956161853,0.07483866394085581,11.633185513844602,0.19999980926513672,-0.22188468160943486,-0.20800046920776438,-0.715651488670817,0.2996505502552882,-0.4618259789392898,0.04582504052376102,0.3599633855868962,63.99993896484375,26.024391095011246,0.25382550973152607,12,0.06500053405761719,0.19500017166137695,0.3775002956390381,0.07000017166137695,1.7700004577636719,1,0.18444061955821045,-6.199984741268705,11.399999618530273,1.5454490283370725,11.390000343322756,1.0454511957760948,11.479999542236328,0.18444061955821045
5438,2013-12-18,11.539999961853027,11.550000190734865,11.300000190734865,11.460000038146973,17850600.0,0.008741292407143275,3.9999809265862534,2.0,46.76805601083782,43.413906413815816,-0.030961367542117202,0.14065053605968814,0.32114765402389267,-0.016315894355845018,12.271929113771716,0.25,-0.2118187926843209,-0.08700008392333913,-0.5746626983796226,0.4006625305329443,-0.33083139115148086,0.1568312233048026,0.21916521929250266,91.11111582061591,48.51820205201881,0.24383130722814192,12,-0.034999847412109375,0.09499979019165039,0.2974998950958252,-0.03000020980834961,1.7399997711181658,2,0.17071059562746105,9.0,11.4399995803833,-6.199984741268705,11.399999618530273,1.5454490283370725,11.390000343322756,0.17071059562746105
5439,2013-12-19,11.619999885559082,11.630000114440918,11.470000267028807,11.479999542236328,6681000.0,0.006932402423787343,-1.0000119210113565,1.7500059604701619,50.775193941721554,43.58421406695991,-0.07494804357362739,0.0348729771040901,0.2428958697181791,-0.08467958838827272,13.217046757534392,0.15999984741211115,-0.23605891896400877,0.010499858856201527,-0.4496820864927642,0.47068180420516725,-0.21959111381828222,0.24059083153068528,0.10081537785126038,97.43584100551419,48.05051350779068,0.23009097267448322,12,-0.11499977111816406,0.014999866485595703,0.23000001907348633,-0.1100001335144043,1.5600004196166974,3,0.20309807916695144,3.9999809265862534,11.539999961853027,9.0,11.4399995803833,-6.199984741268705,11.399999618530273,0.20309807916695144
5440,2013-12-20,11.84000015258789,11.850000381469727,11.609999656677244,11.640000343322756,17398100.0,0.018932897521128034,1.1818221226163752,1.4285665628980602,53.818186484097374,43.66831963121953,-0.3313623072775549,-0.2026031583008816,0.022078144804581257,-0.29308324744273584,13.895065146072216,0.24000072479248225,-0.1833131261927896,0.2350001335144043,-0.2136000604405517,0.6836003274693603,0.010700036536926305,0.4593002304918823,-0.7200002670288086,98.36061985641744,42.845063007824464,0.22430009697747796,12,-0.35500001907348633,-0.2050004005432129,0.009999752044677734,-0.26000022888183594,1.7200002670288086,4,0.17145267793999897,-1.0000119210113565,11.619999885559082,3.9999809265862534,11.539999961853027,9.0,11.4399995803833,0.17145267793999897
5441,2013-12-23,11.970000267028807,11.989999771118164,11.789999961853027,11.84000015258789,8566400.0,0.010979739253846432,1.3529510762550698,0.6500011920940293,52.78811713683317,44.937706755983925,-0.471783659166535,-0.3572187578230164,-0.10692328245440486,-0.41428551542818504,14.321250909309185,0.19999980926513672,-0.12516638134840719,0.36900024414062393,-0.06405017602267726,0.8020506643039251,0.15247503405897334,0.5855254542222745,-0.8354003715515113,97.33339945475237,42.29365516258394,0.21652521008165057,12,-0.41500043869018377,-0.3350005149841291,-0.12000036239623846,-0.39000034332275213,1.5599994659423864,0,0.1403508198850254,1.1818221226163752,11.84000015258789,-1.0000119210113565,11.619999885559082,3.9999809265862534,11.539999961853027,0.1403508198850254
5442,2013-12-24,11.989999771118164,12.020000457763672,11.890000343322756,11.970000267028807,3818300.0,0.0016708023093738866,2.2499672178048598,0.15384220371934232,65.45454545454545,48.3494306100066,-0.47774895204076806,-0.389302156433871,-0.13663201070349906,-0.42671860526801453,15.024192666092967,0.1300001144409162,-0.13901450979914287,0.38399977684020925,-0.0651115773157116,0.8331111309961301,0.15944409976224883,0.6085554539181697,-0.8211838806152336,95.83323951124208,34.421808242915176,0.2245556770779608,12,-0.41499948501586914,-0.35500001907348633,-0.1399998664855957,-0.27500009536743164,1.0200004577636719,1,0.11259386215516409,1.3529510762550698,11.970000267028807,1.1818221226163752,11.84000015258789,-1.0000119210113565,11.619999885559082,0.11259386215516409
5443,2013-12-26,12.170000076293945,12.279999732971193,11.90999984741211,12.0,9633000.0,0.015012536164460188,-1.1142827559522939,8.500214582041112,67.65958431135742,51.18880158391617,-0.5616087044572939,-0.5635416447495416,-0.3202591705035651,-0.5977096524127852,15.476178138933319,0.3699998855590838,-0.15139730371555515,0.5420000553131104,0.02878111748873735,1.0552189931374834,0.28539058640092385,0.7986095242252969,-0.9501131117553712,86.4197865180973,19.266362588247873,0.25660946891218683,12,-0.4100003242492676,-0.4700002670288086,-0.3325002193450928,-0.3450002670288086,0.6800003051757812,3,0.0854560357710148,2.2499672178048598,11.989999771118164,1.3529510762550698,11.970000267028807,1.1818221226163752,11.84000015258789,0.0854560357710148
5444,2013-12-27,12.0600004196167,12.210000038146973,12.020000457763672,12.210000038146973,5538500.0,-0.009038591289043274,1.5333341810459926,-0.8823503012487518,55.38462215627462,53.08733006077027,-0.4030710330866878,-0.4489966909701941,-0.22491073443598175,-0.4786102312351517,15.550384247049195,0.18999958038330078,-0.1221120637115991,0.4145003795623783,-0.13320205586600053,0.9622028149907571,0.140649161848188,0.6883515972765686,-0.7553044336035164,67.16428532793573,3.4586495190588806,0.27385121771418974,12,-0.3000006675720215,-0.3600006103515625,-0.22250056266784668,-0.2350006103515625,0.6999998092651367,4,0.10116080189931442,-1.1142827559522939,12.170000076293945,2.2499672178048598,11.989999771118164,1.3529510762550698,11.970000267028807,0.10116080189931442
5445,2013-12-30,12.020000457763672,12.079999923706055,11.979999542236328,12.039999961853027,7166500.0,-0.0033167463069042613,1.0000190735954682,0.13333036633902573,58.06453101470563,55.002950518602546,-0.29536876070712914,-0.3945727912785735,-0.20032887267458221,-0.4285330093368387,15.322792949190267,0.10000038146972656,-0.03354181711529769,0.352500391006469,-0.2189567628051261,0.9239575448180641,0.06677181410067057,0.6382289679122675,-0.637280171993849,46.93889864188912,-14.660537314435082,0.28572857690579784,12,-0.26000070571899414,-0.32000064849853516,-0.18250060081481934,-0.19500064849853516,0.8099994659423828,0,0.09650580725750868,1.5333341810459926,12.0600004196167,-1.1142827559522939,12.170000076293945,2.2499672178048598,11.989999771118164,0.09650580725750868
5446,2013-12-31,12.020000457763672,12.029999732971193,11.90999984741211,11.989999771118164,5607000.0,0.0,3.800068665598265,-1.500071527347289,62.790732489515115,57.05595211109868,-0.22146191650722535,-0.3835201300410187,-0.2128410561826346,-0.4217065447980488,14.943153740530157,0.11999988555908381,0.017416892904783765,0.3330003738403313,-0.25930481765580105,0.9253055653364637,0.036847778092266026,0.6291529695883966,-0.5654978162177393,33.33341484408578,-27.889896748792637,0.296152595748066,12,-0.23000049591064275,-0.32000064849853516,-0.18250060081481934,-0.19500064849853516,1.0799999237060547,1,0.12811979227990355,1.0000190735954682,12.020000457763672,1.5333341810459926,12.0600004196167,-1.1142827559522939,12.170000076293945,0.12811979227990355
5447,2014-01-02,11.90999984741211,12.020000457763672,11.850000381469727,12.020000457763672,7971600.0,-0.009151464738964554,2.0908933277847135,-3.6666030898340645,75.52448811640451,60.251111233939426,-0.042220516229905414,-0.2808294948156096,-0.11495456211219945,-0.3059288398997815,14.81058995196792,0.1700000762939453,0.09044874431605265,0.21849975585937464,-0.37940110479105726,0.8164006165098066,-0.08045067446584042,0.5174501861845897,-0.38945743855215653,13.953385216251466,-51.79672981206505,0.29895043032521557,1,-0.034999847412109375,-0.21000003814697266,-0.07999992370605469,-0.08500003814697266,1.0,3,0.13602014326734757,3.800068665598265,12.020000457763672,1.0000190735954682,12.020000457763672,1.5333341810459926,12.0600004196167,0.13602014326734757
5448,2014-01-03,11.93000030517578,11.989999771118164,11.869999885559082,11.9399995803833,7278900.0,0.0016792995818564194,1.181822910796494,0.09090199750313725,69.56525705263124,62.3388960240405,-0.0012087390271400267,-0.26561790771671134,-0.14934314056432996,-0.31965790094207414,13.56088079692456,0.11999988555908203,0.15844579831781402,0.207500219345091,-0.37109630316656705,0.786096741856749,-0.08179804191073714,0.49679848060091913,-0.348701310386927,22.22222222222173,-44.03352084416342,0.28929826125582875,1,0.014999389648439276,-0.23000049591064275,-0.1125004291534406,-0.10500049591064275,0.9200000762939471,4,0.09052807175851485,2.0908933277847135,11.90999984741211,3.800068665598265,12.020000457763672,1.0000190735954682,12.020000457763672,0.09052807175851485
5449,2014-01-06,12.329999923706055,12.550000190734865,12.199999809265135,12.489999771118164,14814100.0,0.03352888585901681,1.4999965940286446,16.001144492128773,82.19176561037439,65.49151592696016,-0.3239726724644427,-0.6194035272939651,-0.5593795011481646,-0.7095594302032886,12.8393732026534,0.6199998855590856,0.2269779065267592,0.557999849319458,-0.05138656721069168,1.1673862658496077,0.25330664105438316,0.8626930575845329,-0.6928048698626146,68.57138186083691,-1.5624590778223109,0.30469320826507446,1,-0.15999984741210938,-0.49499988555908203,-0.5125000476837158,-0.505000114440918,0.630000114440918,0,0.042173597808699226,1.181822910796494,11.93000030517578,2.0908933277847135,11.90999984741211,3.800068665598265,12.020000457763672,0.042173597808699226
5450,2014-01-07,12.4399995803833,12.489999771118164,12.350000381469727,12.350000381469727,8661300.0,0.008921302299909728,-2.111125239745261,-0.5624955296473786,83.33332314450792,68.88542770559069,-0.3798581060755346,-0.7198422750511355,-0.6541661893123667,-0.8093575225172316,14.122844202324652,0.15999984741210938,0.28986060854198037,0.6384995460510261,-0.03999032688511228,1.3169894189871645,0.2992546095829578,0.9777444825190944,-0.7115240128507185,84.28562281080573,10.538811682188708,0.3392449364680691,1,-0.23999929428100586,-0.6049995422363281,-0.6224997043609619,-0.6149997711181641,0.5900001525878924,1,0.025723525666604186,1.4999965940286446,12.329999923706055,1.181822910796494,11.93000030517578,2.0908933277847135,11.90999984741211,0.025723525666604186
5451,2014-01-08,12.789999961853027,12.93000030517578,12.4399995803833,12.510000228881836,14313600.0,0.028135079845311495,-1.3333310626857588,3.111135836220873,86.09625068465625,71.17895050893634,-0.6719745561471644,-1.038832294962523,-0.9871519400301629,-1.1425467388050023,15.688417092964931,0.4900007247924787,0.3489036362710678,0.934999942779541,0.12715676639376028,1.7428431191653218,0.5310783545866506,1.3389215309724314,-0.9793719320002161,87.03700433215434,11.55920565067035,0.40392158819289065,1,-0.39999961853027344,-0.7649998664855957,-1.0350000858306885,-0.9650001525878906,0.5100002288818377,2,0.003127440341855303,-2.111125239745261,12.4399995803833,1.4999965940286446,12.329999923706055,1.181822910796494,11.93000030517578,0.003127440341855303
5452,2014-01-09,12.779999732971193,12.869999885559082,12.640000343322756,12.68000030517578,9473600.0,-0.0007818787264785021,-1.55555967638538,0.357141154151395,84.83144080845842,73.08693456416978,-0.601368383152451,-0.9848134861984885,-0.9586129634877185,-1.1165808609384928,17.06071470406374,0.22999954223632635,0.3866454433076498,0.8649997234344493,-0.03035669250209594,1.7603561393709946,0.4173215154661776,1.312677931402721,-0.8350470300796253,85.8490082240885,11.838606175628854,0.44767820796827257,1,-0.3899993896484393,-0.7549996376037615,-0.9749999046325701,-0.9549999237060565,0.6000003814697248,3,0.025039174897082406,-1.3333310626857588,12.789999961853027,-2.111125239745261,12.4399995803833,1.4999965940286446,12.329999923706055,0.025039174897082406
5453,2014-01-10,13.109999656677244,13.270000457763672,12.789999961853027,12.880000114440918,14994800.0,0.025821590813862372,-1.3414667051237916,2.300008583117861,86.69948933811271,76.5663642510407,-0.8761427723591115,-1.225648730152468,-1.2726272474316342,-1.427416405015224,17.517782577820455,0.4900007247924787,0.4314612263658528,1.0984996795654283,0.12414920805612617,2.0728501510747304,0.6113244438107763,1.5856749153200802,-1.0468412415115704,85.04666316689186,13.421119935415533,0.4871752357546512,1,-0.5499992370605451,-0.9149994850158674,-1.2749998569488508,-1.2849998474121076,-0.0499992370605451,4,-0.01525551598037378,-1.55555967638538,12.779999732971193,-1.3333310626857588,12.789999961853027,-2.111125239745261,12.4399995803833,-0.01525551598037378
5454,2014-01-13,12.920000076293945,13.25,12.880000114440918,13.06999969482422,9197300.0,-0.01449272199534557,-2.2173967127195526,-0.6521735524853759,76.99999809265147,78.67030503747912,-0.6161142632828387,-0.9720753215946534,-1.0656188319296422,-1.2194820730101128,17.999550967423772,0.36999988555908203,0.441986089967088,0.8365000724792484,-0.18419671092605583,1.8571968558845526,0.3261516807765972,1.3468484641818996,-0.6878837751645523,61.95648342991012,-6.027532500867494,0.5103483917026519,1,-0.3599996566772461,-0.7249999046325684,-1.2475001811981201,-1.0950002670288086,0.3099994659423828,0,-0.005417933003936781,-1.3414667051237916,13.109999656677244,-1.55555967638538,12.779999732971193,-1.3333310626857588,12.789999961853027,-0.005417933003936781
5455,2014-01-14,13.18000030517578,13.199999809265135,12.90999984741211,12.90999984741211,8036200.0,0.020123856605766655,-1.1481442235691246,-1.8000076294139007,78.40375523793287,80.40508534285885,-0.775853606696888,-1.150061658538183,-1.304915928393097,-1.4612906303037843,18.507354719442706,0.28999996185302557,0.43931230642686003,1.0070003032684305,-0.07001509279676554,2.0840156993336265,0.46849260523583247,1.5455080013010285,-0.8025802221175873,89.15661958431312,23.85712533587089,0.5385076980325981,1,-0.6199998855590803,-0.9850001335144025,-1.5125005245208722,-1.3550004959106428,-0.03999996185302379,1,-0.01669197738503947,-2.2173967127195526,12.920000076293945,-1.3414667051237916,13.109999656677244,-1.55555967638538,12.779999732971193,-0.01669197738503947
5456,2014-01-15,13.34000015258789,13.5,13.170000076293945,13.1899995803833,14748200.0,0.012139593604507004,-2.473691079109969,0.5555567329292623,79.73568522536127,80.87299613274294,-0.8145825699374161,-1.2198097795757903,-1.4438608662324732,-1.6032611000571464,19.212029106532736,0.3299999237060547,0.49179282411429703,1.0700001239776604,-0.06192882407583511,2.201929072031156,0.5040356499509127,1.6359645980044082,-0.8376188170709309,81.39535915278198,19.1337265689735,0.5659644740267477,1,-0.6550002098083496,-1.0300002098083496,-1.6725003719329834,-1.515000343322754,-0.26000022888183594,2,-0.023238411999310093,-1.1481442235691246,13.18000030517578,-2.2173967127195526,12.920000076293945,-1.3414667051237916,13.109999656677244,-0.023238411999310093
5457,2014-01-16,13.550000190734865,13.68000030517578,13.3100004196167,13.359999656677244,20084700.0,0.015742131615061217,-1.5517320757943354,1.2666653951057858,80.00000000000011,82.03241201578392,-0.8576779926252929,-1.3319168883915875,-1.6376687630762508,-1.793188897425507,19.69747626725255,0.36999988555908025,0.5541185340797732,1.1745001316070578,-0.023119830391701512,2.372120093605817,0.575690150607679,1.7733101126064366,-0.8879998689006197,85.39325120307612,25.10568555085584,0.5988099809993797,1,-0.6100001335144078,-1.1500000953674334,-1.932500362396242,-1.7250003814697283,-0.15999984741210938,3,-0.018450184242133294,-2.473691079109969,13.34000015258789,-1.1481442235691246,13.18000030517578,-2.2173967127195526,12.920000076293945,-0.018450184242133294
5458,2014-01-17,13.510000228881836,13.640000343322756,13.449999809265135,13.630000114440918,11156700.0,-0.0029520266634667225,1.7142866874203673,-0.6315765697936939,82.51119925587766,82.06790464306206,-0.6369696903110569,-1.1981942177390916,-1.5819300026840626,-1.7353809063434547,20.723760573220034,0.19000053405762074,0.6151840536427962,1.0360001564025882,-0.1958473771882865,2.267847689993463,0.42007638960715,1.6519239231980265,-0.664759910046115,78.74999552965288,18.53369176452624,0.6159237667954376,1,-0.49499988555908203,-1.1100001335144043,-1.9000003337860107,-1.6850004196166992,-0.1700000762939453,4,-0.009622510158290187,-1.5517320757943354,13.550000190734865,-2.473691079109969,13.34000015258789,-1.1481442235691246,13.18000030517578,-0.009622510158290187
5459,2014-01-21,13.979999542236328,14.020000457763672,13.630000114440918,13.739999771118164,20088100.0,0.034788993737373985,1.4374899417665536,-2.0,86.84209016740218,82.45776764560587,-0.9479945818807725,-1.5624294915605752,-2.027503166665362,-2.1753974317195492,22.335215087620526,0.5100002288818359,0.6879355388233677,1.387999486923217,0.052798511848740404,2.7232004619976937,0.7203989993859778,2.0555999744604563,-0.9845024258593966,96.39631589799987,33.07532921375183,0.6676004875372384,1,-0.7499995231628418,-1.4049992561340332,-2.4099996089935303,-2.179999828338623,-0.6799993515014631,1,-0.065808236963108,1.7142866874203673,13.510000228881836,-1.5517320757943354,13.550000190734865,-2.473691079109969,13.34000015258789,-0.065808236963108
5460,2014-01-22,13.869999885559082,14.079999923706055,13.729999542236328,13.979999542236328,11150200.0,-0.007868359104370226,1.2580639207036262,-0.4583323399216397,83.39349745485974,82.15746173118403,-0.6859527272485764,-1.362400589488347,-1.8851477292400336,-2.035590563374079,24.96917520318858,0.35000038146972656,0.7861332217209931,1.176499843597412,-0.22499203630891706,2.5779917235037413,0.4757539036442484,1.8772457835505758,-0.6696021009048021,76.92306886158515,9.403662293915787,0.7007459399531645,1,-0.5099997520446777,-1.2100000381469727,-2.299999952316284,-2.070000171661377,-0.7699995040893555,2,-0.04614277927926291,1.4374899417665536,13.979999542236328,1.7142866874203673,13.510000228881836,-1.5517320757943354,13.550000190734865,-0.04614277927926291
5461,2014-01-23,13.649999618530273,13.880000114440918,13.550000190734865,13.779999732971193,12427100.0,-0.015861591120693852,-1.0000057798623923,1.1818229107965101,80.20833816241479,81.64378365940142,-0.3700469217852369,-1.0646719666781301,-1.6424180913646858,-1.7862807565993357,27.706789682120725,0.3299999237060529,0.8293367245917231,0.8724996089935306,-0.5476688168557846,2.292668034842846,0.162415396068873,1.5825838219181882,-0.27368140606563784,44.155768556718265,-28.894352782948694,0.7100842129246577,1,-0.21499967575073242,-0.9899997711181641,-2.0799996852874756,-1.8499999046325684,-0.6499996185302734,3,-0.0373625853084405,1.2580639207036262,13.869999885559082,1.4374899417665536,13.979999542236328,1.7142866874203673,13.510000228881836,-0.0373625853084405
5462,2014-01-24,13.34000015258789,13.649999618530273,13.34000015258789,13.550000190734865,10551900.0,-0.02271058422020389,-1.9523753298123079,1.615383486776942,72.23975807344443,80.03714685221605,0.031002620717782037,-0.6833857048991643,-1.318303294111896,-1.447199455766496,30.163086362871823,0.3099994659423828,0.8580785661318462,0.49500012397766113,-0.8955920961990973,1.8855923441544196,-0.2002959861107172,1.1902962340660395,0.7399997711181641,0.0,-76.19629221883294,0.6952961100883792,1,0.1399998664855957,-0.6800003051757812,-1.7700002193450928,-1.5400004386901855,-0.1100006103515625,4,-0.019490271807185655,-1.0000057798623923,13.649999618530273,1.2580639207036262,13.869999885559082,1.4374899417665536,13.979999542236328,-0.019490271807185655
5463,2014-01-27,13.210000038146973,13.390000343322756,13.039999961853027,13.350000381469727,10145800.0,-0.009745135903592828,2.181817787738329,0.6666681804351422,65.1724227515227,78.72297181431286,0.19744275137125733,-0.4969556741118133,-1.170894113472496,-1.2936876889453721,31.476267120078415,0.35000038146972834,0.8429071923692586,0.3130000114440925,-1.0487957850323042,1.6747958079204892,-0.36789788679410584,0.9938979096822909,0.8551998901367188,16.34616178168377,-58.30244067006752,0.680897898238198,1,0.2849998474121094,-0.5199999809265137,-1.6400001049041748,-1.4100003242492676,0.1700000762939453,0,0.013626063940650246,-1.9523753298123079,13.34000015258789,-1.0000057798623923,13.649999618530273,1.2580639207036262,13.869999885559082,0.013626063940650246
5464,2014-01-28,13.279999732971193,13.359999656677244,13.210000038146973,13.260000228881836,7322500.0,0.005298992779869893,-1.4999960263531957,-0.14285325031847101,64.68532401266324,77.19870167817179,0.20548859409803377,-0.49631614026752047,-1.222957175475619,-1.3400090170656327,32.86041379715209,0.14999961853027166,0.8400697281759157,0.321999740600587,-0.9903318546257047,1.6343313358268787,-0.33416605701255975,0.9781655382137338,0.7441921966552716,23.076901915510124,-48.27266490878414,0.6561657976131462,1,0.28000020980834783,-0.5049996376037615,-1.7099997997283953,-1.480000019073488,0.2700004577636719,1,0.004518103977647625,2.181817787738329,13.210000038146973,-1.9523753298123079,13.34000015258789,-1.0000057798623923,13.649999618530273,0.004518103977647625
5465,2014-01-29,13.18000030517578,13.380000114440918,13.079999923706055,13.130000114440918,8557700.0,-0.00753007754564472,-2.9999872843909543,2.5000715273469782,57.47127738755856,74.7248785850826,0.34138868973816017,-0.321436812388578,-1.1067804314582936,-1.2268912923418522,34.32331453009056,0.3000001907348633,0.796276091353544,0.16400032043456925,-1.07422239185588,1.4022230327250185,-0.4551110357106545,0.783111676579793,0.8048239457397486,16.666704510878485,-50.52158600954978,0.6191113561452244,1,0.37999963760376154,-0.3350005149841291,-1.6100003719329816,-1.3800005912780744,0.5199995040893555,2,0.00910469520338042,-1.4999960263531957,13.279999732971193,2.181817787738329,13.210000038146973,-1.9523753298123079,13.34000015258789,0.00910469520338042
5466,2014-01-30,13.5600004196167,13.619999885559082,13.270000457763672,13.3100004196167,11052800.0,0.028831570989546584,-1.1212091437158629,4.999980926586609,63.08727022991245,72.8456863884062,-0.004607029255483397,-0.6115004057573863,-1.4635974092924542,-1.590312552647763,36.346799880136885,0.43999958038330256,0.8031564361979235,0.4670004367828362,-0.699913620047262,1.6339144936129344,-0.11645659163221289,1.0504574651978853,0.38703085973632945,85.24602466109367,19.57473508585879,0.5834570284150492,1,-4.76837158203125e-07,-0.6250004768371582,-2.000000476837158,-1.7600007057189941,-0.10000038146972656,3,-0.03392330559824386,-2.9999872843909543,13.18000030517578,-1.4999960263531957,13.279999732971193,2.181817787738329,13.210000038146973,-0.03392330559824386
5467,2014-01-31,13.529999732971193,13.670000076293945,13.300000190734865,13.420000076293945,14001000.0,-0.002212439949640821,-1.1142885169250334,0.4399986267089915,57.83582700337563,70.10397836035041,0.02487400458618083,-0.4784404513695648,-1.39996805492631,-1.5515630518143073,38.76912160068693,0.36999988555908025,0.7846397735879478,0.3559997558593775,-0.6830564409778859,1.3950559526966408,-0.1635283425592533,0.8755278542780083,0.3807502936818352,77.77772731882868,13.955945471350468,0.5195280984186315,1,0.030000209808347833,-0.5649995803833026,-1.9349999427795428,-1.730000019073488,-0.3499994277954137,4,-0.03917219094096802,-1.1212091437158629,13.5600004196167,-2.9999872843909543,13.18000030517578,-1.4999960263531957,13.279999732971193,-0.03917219094096802
5468,2014-02-03,13.010000228881836,13.550000190734865,12.960000038146973,13.550000190734865,18772400.0,-0.038433075709689235,1.1851859046926,-4.909105884188834,51.49501997964648,66.17652611726645,0.5213112465876382,0.1334611123229763,-0.8642617728027595,-1.025111000256171,40.908247635283466,0.5900001525878924,0.7327124695314122,-0.2179997444152839,-1.0824216927673103,0.6464222039367424,-0.6502107185912962,0.21421122976072837,0.8659197951791917,7.042280006823471,-54.66020013752785,0.4322109741760128,2,0.5099997520446777,-0.04500007629394531,-1.4050002098083496,-1.2100005149841309,-0.13000011444091797,0,0.016910016101775227,-1.1142885169250334,13.529999732971193,-1.1212091437158629,13.5600004196167,-2.9999872843909543,13.18000030517578,0.016910016101775227
5469,2014-02-04,12.850000381469727,13.489999771118164,12.600000381469727,13.100000381469727,29029700.0,-0.01229822018426363,-1.3733317057291667,0.46296299566784427,44.32989420434344,61.83612575609796,0.5634129322502641,0.3524877748795703,-0.69041290641416,-0.8590444789482241,41.00520070773429,0.8899993896484375,0.6558685507684867,-0.4039996147155769,-1.1816180810760386,0.37361885164488484,-0.7928088478958077,-0.01519038153534602,0.9709644434364577,23.36449264511897,-33.424977081581204,0.38880923318023075,2,0.3899998664855957,0.11499977111816406,-1.1200006008148193,-1.0500006675720215,-0.1100006103515625,1,0.04124511418190102,1.1851859046926,13.010000228881836,-1.1142885169250334,13.529999732971193,-1.1212091437158629,13.5600004196167,0.04124511418190102
5470,2014-02-05,12.760000228881836,12.850000381469727,12.470000267028807,12.770000457763672,22160500.0,-0.0070039027172073,3.470587575312209,0.04000091552734375,39.78872742829476,57.34505789675129,0.5357400997297628,0.492965367797515,-0.586034492101323,-0.7632797337478028,41.09243939970477,0.38000011444091975,0.5703728962683705,-0.5099997997283943,-1.2279792524084172,0.20797965295162868,-0.8689895260684057,-0.1510100733883828,0.9632874405494309,24.166667328940715,-28.291281872587934,0.35898972634001175,2,0.309999942779541,0.2049999237060547,-1.0300004482269287,-0.9600005149841309,0.25,2,0.061912221605207485,-1.3733317057291667,12.850000381469727,1.1851859046926,13.010000228881836,-1.1142885169250334,13.529999732971193,0.061912221605207485
5471,2014-02-06,12.829999923706055,12.960000038146973,12.729999542236328,12.760000228881836,13854800.0,0.0054858694019281895,-2.5384400950732124,-6.999809269502194,36.666651360770686,53.392490484231985,0.3768175623977381,0.449143858980527,-0.6444146208639019,-0.8259315723284324,40.17403821019951,0.23000049591064453,0.4112239548439227,-0.44200010299682546,-1.1545520589406806,0.27055185294702966,-0.798276080968753,-0.0857241250248979,0.7679590054849665,29.999976158138402,-17.53626019672471,0.3562759779719271,2,0.24000024795532227,0.13500022888183594,-1.1000001430511475,-1.0300002098083496,0.14999961853027344,3,0.06780981221609972,3.470587575312209,12.760000228881836,-1.3733317057291667,12.850000381469727,1.1851859046926,13.010000228881836,0.06780981221609972
5472,2014-02-07,13.100000381469727,13.18000030517578,12.880000114440918,12.920000076293945,15197400.0,0.021044462928233587,-1.3076917433884616,2.571444141689373,43.0034117473211,50.92926703932069,0.07732445247771302,0.21538937611857634,-0.8942604509192087,-1.0882169081501196,39.398526971441974,0.3500003814697248,0.2625477654881152,-0.18799967765808034,-0.8676464040486138,0.49164704873245313,-0.5278230408533471,0.1518236855371864,0.38516268150507393,58.33334805053059,14.136323294829381,0.3398233631952665,2,-0.03000020980834961,-0.13500022888183594,-1.3550004959106445,-1.3000006675720215,0.1099996566772461,4,0.027480889022451827,-2.5384400950732124,12.829999923706055,3.470587575312209,12.760000228881836,-1.3733317057291667,12.850000381469727,0.027480889022451827
5473,2014-02-10,12.90999984741211,13.100000381469727,12.880000114440918,13.050000190734865,11969000.0,-0.014503857139300358,-1.2000047683761295,-0.7777783664646392,29.81132360657371,47.05437810531075,0.24618356294370258,0.41069470732591995,-0.6807394739949739,-0.8912084202616803,37.85354977487181,0.2200002670288086,0.12272562375813933,-0.3680002212524407,-1.064354406070958,0.3283539635660766,-0.7161773136616993,-0.019823128843182047,0.47364693596809104,43.13723473582751,5.3140907756514295,0.34817709240925865,2,0.16000032424926758,0.06500005722045898,-1.122499942779541,-1.125,0.23999977111816406,0,0.02091405584468653,-1.3076917433884616,13.100000381469727,-2.5384400950732124,12.829999923706055,3.470587575312209,12.760000228881836,0.02091405584468653
5474,2014-02-11,12.850000381469727,12.920000076293945,12.760000228881836,12.869999885559082,18535600.0,-0.004647518718167154,1.6666666666666667,0.1428532503184565,30.384620604431632,44.0447495738522,0.2668335380239526,0.49032004899911996,-0.5967870812071947,-0.8249577737499454,36.10183198040506,0.15999984741210938,0.01734409333719711,-0.42449970245361257,-1.1290851656095224,0.2800857607022973,-0.7767924340315666,-0.07220697087565853,0.4422817502753347,53.52114000341198,19.791096457610045,0.35229273157795493,2,0.2199997901916504,0.28999948501586914,-1.0275006294250488,-1.0900006294250488,0.25,1,0.002334609500436402,-1.2000047683761295,12.90999984741211,-1.3076917433884616,13.100000381469727,-2.5384400950732124,12.829999923706055,0.002334609500436402
5475,2014-02-12,12.960000038146973,13.039999961853027,12.829999923706055,12.829999923706055,9368100.0,0.008560284312199018,-2.230766973553901,-6.500166897143675,36.144580159045425,41.05111734375586,0.13672287890860346,0.38261006425791777,-0.6768708145226228,-0.9249693772160761,34.36570287088273,0.21000003814697266,-0.04773179831049923,-0.3035000324249264,-1.0210475031400357,0.41404743829018287,-0.6622737677824819,0.05527370293262912,0.250053907126464,51.11113465858538,17.927402653910725,0.3587737353575549,2,0.1100001335144043,0.25500011444091797,-0.9574999809265137,-1.125,-0.14000034332275213,2,-0.016975329196084243,1.6666666666666667,12.850000381469727,-1.2000047683761295,12.90999984741211,-1.3076917433884616,13.100000381469727,-0.016975329196084243
5476,2014-02-13,13.029999732971193,13.079999923706055,12.84000015258789,12.920000076293945,10309600.0,0.005401211004489204,1.2857116906826036,0.846150460330865,43.11109886639872,39.415036439647324,-0.01828669652648962,0.303769548005965,-0.7171362840854538,-0.9827161924521715,32.086948650036305,0.23999977111816406,-0.11775764975372027,-0.21800031661987163,-0.9419541393067394,0.5059535060669962,-0.5799772279633046,0.1439765947235614,0.1060488444777814,64.28558453413088,25.792943335921848,0.3619769113434337,2,-0.019999504089357245,0.23000001907348455,-1.0124995708465594,-1.1949996948242205,-0.18999958038330256,3,-0.0015348813890417867,-2.230766973553901,12.960000038146973,1.6666666666666667,12.850000381469727,-1.2000047683761295,12.90999984741211,-0.0015348813890417867
5477,2014-02-14,13.300000190734865,13.4399995803833,13.050000190734865,13.079999923706055,14839400.0,0.020721447682033434,-1.7857125827228335,2.000008669793556,51.88284886133655,39.458128537612886,-0.3624601451251017,0.014840272384899933,-0.9597772238475333,-1.236693606322751,29.73314944332934,0.4099998474121076,-0.14871698199390693,0.06450014114380132,-0.6460064730699404,0.775006755357543,-0.29075316596306955,0.4197534482506722,-0.8299999237060582,79.411834829061,36.54320539585513,0.35525330710687114,2,-0.32000017166137873,-0.025000095367433417,-1.0924999713897723,-1.2750000953674334,-0.03999996185302912,4,-0.02406019879018184,1.2857116906826036,13.029999732971193,-2.230766973553901,12.960000038146973,1.6666666666666667,12.850000381469727,-0.02406019879018184
5478,2014-02-18,13.380000114440918,13.520000457763672,13.289999961853027,13.300000190734865,10683000.0,0.006015031771336554,-3.5999923706345727,0.3636355754767172,52.0833416117575,40.31962269399223,-0.4296370699615437,-0.07947291490244979,-0.9944826130612068,-1.2994039360360325,27.31320968680535,0.23000049591064453,-0.2340890660675896,0.15100007057190012,-0.5512636751773243,0.8532638163211246,-0.2001318023027121,0.5021319434465124,-0.8905998611450219,81.57890774207634,34.711094064976905,0.3511318728746122,2,-0.38499975204467773,-0.10500001907348633,-1.1724998950958252,-1.3550000190734863,-0.15000057220458984,1,-0.01270553623616677,-1.7857125827228335,13.300000190734865,1.2857116906826036,13.029999732971193,-2.230766973553901,12.960000038146973,-0.01270553623616677
5479,2014-02-19,13.0600004196167,13.43000030517578,13.039999961853027,13.350000381469727,11679000.0,-0.023916269961675507,-1.363632160124371,-3.6250029802351613,47.709925748079314,41.199755840634964,-0.08573182912775934,0.17715145026561885,-0.6329400620000456,-0.9636402273186988,23.99911792880725,0.39000034332275213,-0.3089710702080737,-0.12299966812133789,-0.7325411624109144,0.4865418261682386,-0.42777041526612614,0.18177107902345035,-0.5293761581420924,33.33337940452069,-16.637767890955423,0.30477074714478847,2,0.06499958038330078,0.21499967575073242,-0.6825001239776611,-0.8650002479553223,0.14999961853027344,2,0.006891209496317607,-3.5999923706345727,13.380000114440918,-1.7857125827228335,13.300000190734865,1.2857116906826036,13.029999732971193,0.006891209496317607
5480,2014-02-20,13.229999542236328,13.239999771118164,13.0,13.0600004196167,7949100.0,0.013016777730288753,1.5263189595892164,-0.5862039482121892,43.15350562529605,41.92051742558222,-0.20344476329404948,-0.04559075830704096,-0.7750057471618472,-1.1202395370405185,20.394903453806595,0.23999977111816406,-0.3237599204376185,0.078999471664428,-0.4390086897289045,0.5970076330577605,-0.18000460903223825,0.33800355236109425,-0.6598002329101593,57.35282567963289,11.354461560755475,0.25900408069666647,2,-0.08999919891357422,0.045000553131103516,-0.85249924659729,-1.0349993705749512,-0.029999732971193183,3,-0.0098260895891632,-1.363632160124371,13.0600004196167,-3.5999923706345727,13.380000114440918,-1.7857125827228335,13.300000190734865,-0.0098260895891632
5481,2014-02-21,13.140000343322756,13.260000228881836,13.130000114440918,13.25,6452100.0,-0.006802660773060021,1.0,-0.6470601435006655,42.10526722214071,41.82072358945106,-0.07246842851254165,0.004470755518326541,-0.6533520489437503,-1.0148327624158195,17.47502298594692,0.13000011444091797,-0.3017678508270123,0.01450023651123189,-0.44723439783471264,0.4762348708571764,-0.21636708066174037,0.24536755368420415,-0.5318089880590868,26.9231192458647,-14.43344738720307,0.2308673171729725,2,-1.7763568394002505e-15,0.13499975204467596,-0.7625000476837176,-0.9450001716613787,0.3800001144409162,4,-0.02435316896023887,1.5263189595892164,13.229999542236328,-1.363632160124371,13.0600004196167,-3.5999923706345727,13.380000114440918,-0.02435316896023887
5482,2014-02-24,13.079999923706055,13.239999771118164,13.06999969482422,13.140000343322756,6551700.0,-0.004566241860655018,-3.249955297006832,0.5454600625959346,51.741287394977114,44.25738623260699,-0.017437129462607004,0.04637136743656889,-0.5572283729153131,-0.9431300076044362,15.24699730113107,0.17000007629394354,-0.2560167378401559,-0.03250017166137731,-0.4833180566351114,0.4183177133123568,-0.25790911414824436,0.19290877082548974,-0.43533620434238607,15.38458716942376,-29.060327591989,0.22540894248686746,2,0.06000041961669922,0.19500017166137695,-0.5824999809265137,-0.7699999809265137,0.5399999618530273,0,-0.018348606461624728,1.0,13.140000343322756,1.5263189595892164,13.229999542236328,-1.363632160124371,13.0600004196167,-0.018348606461624728
5483,2014-02-25,13.390000343322756,13.449999809265135,13.050000190734865,13.09000015258789,15637000.0,0.02370033802942606,-1.1052605161384244,-4.999968211078321,62.50000551895145,47.8257623342203,-0.28182614020617436,-0.2629331745612866,-0.813863364723554,-1.239826000574931,14.245553828150847,0.3999996185302699,-0.1950750104535235,0.26850023269653533,-0.19744640508576516,0.7344468704788358,0.03552691380538597,0.5014735515876847,-0.7103231544230866,86.66677969478243,37.921343293070436,0.23297331889115014,2,-0.2150001525878924,-0.11500024795532404,-0.7200002670288104,-0.990000247955324,0.2999992370605451,1,-0.009708746161888437,-3.249955297006832,13.079999923706055,1.0,13.140000343322756,1.5263189595892164,13.229999542236328,-0.009708746161888437
5484,2014-02-26,13.34000015258789,13.579999923706055,13.270000457763672,13.40999984741211,7316800.0,-0.00373414409655326,-1.9523887375113533,-0.23333216773213075,63.67925037562189,50.88517013606213,-0.17322657563994248,-0.21945921407744784,-0.719649824981694,-1.176517387554929,13.300939607729855,0.3099994659423828,-0.17159795298831426,0.21550002098083532,-0.2554888412238352,0.6864888831855058,-0.01999441012149994,0.45099445208317057,-0.6267100329336621,58.62072367447474,6.486731962990611,0.23549443110233506,2,-0.13000011444091797,-0.06500005722045898,-0.6324999332427979,-0.940000057220459,0.43000030517578125,2,-0.008245922720639731,-1.1052605161384244,13.390000343322756,-3.249955297006832,13.079999923706055,1.0,13.140000343322756,-0.008245922720639731
5485,2014-02-27,13.300000190734865,13.40999984741211,13.229999542236328,13.34000015258789,8489700.0,-0.002998497855733917,1.0000105964194699,0.5714305177111463,61.244029836784776,52.89994024388281,-0.08931845784032078,-0.1791956668109993,-0.6320883466211473,-1.1218694456906295,12.732553645965194,0.18000030517578125,-0.09073321501529286,0.16950006484985458,-0.3074849657847345,0.6464850954844437,-0.06899245046744085,0.40799258016715,-0.5347074828375273,47.16983508623575,-7.443239523464264,0.23849251531729482,2,-0.010000228881837714,-0.025000095367433417,-0.39750003814697443,-0.7300000190734881,0.19999980926513494,3,-0.006766928668962668,-1.9523887375113533,13.34000015258789,-1.1052605161384244,13.390000343322756,-3.249955297006832,13.079999923706055,-0.006766928668962668
5486,2014-02-28,13.100000381469727,13.34000015258789,12.979999542236328,13.279999732971193,10209100.0,-0.01503757942834194,1.4000025431298935,4.4999880790599205,50.0,52.69073481484541,0.13595197489952326,-0.016258463281067392,-0.3861927765118516,-0.9087149465601136,11.312990393731349,0.3600006103515625,-0.008082382863369375,-0.007499742507935281,-0.4395267026130867,0.4245272175972161,-0.22351322256051098,0.20851373754464042,-0.2858252406238666,20.000127156494678,-32.73197229768309,0.21601348005257578,2,0.17999935150146484,0.07499980926513672,-0.09000039100646973,-0.5000004768371582,0.11999988555908025,4,0.007633543884232319,1.0000105964194699,13.300000190734865,-1.9523887375113533,13.34000015258789,-1.1052605161384244,13.390000343322756,0.007633543884232319
5487,2014-03-03,13.0,13.050000190734865,12.8100004196167,12.90999984741211,9447000.0,-0.007633616683796363,1.5263062791747946,-0.5000026491048626,52.33161210623842,52.7183204253433,0.2111240504965224,0.04426952578679,-0.24180189181578626,-0.7950498031592055,9.530683687884691,0.28999996185302734,0.04783864475437305,-0.08100013732910227,-0.46641311308426125,0.3044128384260567,-0.27370662520668176,0.11170635054847722,0.5799999237060547,24.67528607151571,-28.061365109762942,0.19270648787757944,3,0.19500017166137695,0.07000017166137695,0.047499895095825195,-0.40000009536743164,-0.09000015258789062,0,0.04000003521259021,1.4000025431298935,13.100000381469727,1.0000105964194699,13.300000190734865,-1.9523887375113533,13.34000015258789,0.04000003521259021
5488,2014-03-04,13.229999542236328,13.260000228881836,13.109999656677244,13.119999885559082,13015200.0,0.017692272479717497,-1.3076990793382617,1.2222163353537066,59.04760563994317,53.978062635550394,-0.04737240901883588,-0.1775038618462741,-0.42704688444311323,-1.0071940034835691,9.041278920208557,0.26000022888183594,0.08359798461819601,0.1379994392395023,-0.2514184447337531,0.5274173232127577,-0.056709502747125384,0.33270838122613,0.33460039138793896,54.54537572934458,1.82914136802912,0.19470894198662736,3,-0.03499937057495117,-0.15999937057495117,-0.15999960899353027,-0.6299996376037598,0.3100004196166992,1,0.02947848502017636,1.5263062791747946,13.0,1.4000025431298935,13.100000381469727,1.0000105964194699,13.300000190734865,0.02947848502017636
5489,2014-03-05,13.380000114440918,13.479999542236328,13.220000267028807,13.25,9877400.0,0.01133791212355817,-1.7368405202053594,1.181822910796494,59.81308869351928,55.82912742090853,-0.16450713841340914,-0.3012052709034929,-0.5322061766501349,-1.1424371791312478,9.765186895229354,0.2599992752075213,0.07917877431093423,0.2615000247955326,-0.13070159500482248,0.6537016445958876,0.06539921489535594,0.4576008346957092,0.16950782890319793,85.07469272430947,30.827116647223825,0.19610080990017742,3,-0.18499994277954102,-0.309999942779541,-0.28750014305114746,-0.7800002098083496,-0.4499998092651385,2,0.02316886870634649,-1.3076990793382617,13.229999542236328,1.5263062791747946,13.0,1.4000025431298935,13.100000381469727,0.02316886870634649
5490,2014-03-06,13.550000190734865,13.59000015258789,13.43000030517578,13.449999809265135,9379700.0,0.012705536236166992,-1.285722070844654,0.7692330264461265,61.607154261093896,57.99600375857,-0.31775709223424187,-0.43108804984397686,-0.6615573784022342,-1.2990962380726057,10.661705172685528,0.21000003814697266,0.07173193032761738,0.3920001029968283,-0.0072413396660913065,0.7912415456597479,0.1923793816653685,0.5916208243282881,-0.7399997711181658,94.87179800682023,40.16336611398914,0.19962072133145944,3,-0.34999990463257014,-0.4800000190734881,-0.38250017166137873,-0.9500002861022967,-0.8600006103515643,3,0.016236181840000086,-1.7368405202053594,13.380000114440918,-1.3076990793382617,13.229999542236328,1.5263062791747946,13.0,0.016236181840000086
5491,2014-03-07,13.699999809265135,13.739999771118164,13.359999656677244,13.609999656677244,16277700.0,0.01107008239253271,3.4705875753121154,0.8999980926586112,59.43395802031498,58.8507449391631,-0.42462041323446975,-0.5402673572638985,-0.7725179554135995,-1.4345874830012182,11.731983144439173,0.38000011444091975,0.1070133811253271,0.4984997272491434,0.061896856800313316,0.9351025976979734,0.28019829202472835,0.7168011624735584,-0.8743993949890125,95.69892583382452,42.29295039332217,0.21830143522441464,3,-0.4249997138977033,-0.5949997901916486,-0.49749994277953924,-1.0999999046325666,-0.3899993896484357,4,-0.014598526426976899,-1.285722070844654,13.550000190734865,-1.7368405202053594,13.380000114440918,-1.3076990793382617,13.229999542236328,-0.014598526426976899
5492,2014-03-10,13.460000038146973,13.84000015258789,13.43000030517578,13.729999542236328,8144900.0,-0.017518231712372212,-1.4848553155949198,-2.999989403636672,51.75438523109046,57.65678712940076,-0.13974464804809905,-0.28660906041641887,-0.4961078030533379,-1.1867564663699728,12.385174379151833,0.40999984741211115,0.13961954187460535,0.24049997329711914,-0.20800511469094118,0.6890050612851795,0.016247429303088978,0.4647525172911493,-0.5978236495971689,47.945225164966075,-1.8186980643479629,0.2242525439940301,3,-0.13499975204467773,-0.30499982833862305,-0.21250009536743164,-0.8600001335144043,-0.1099996566772461,0,-0.01783059215735383,3.4705875753121154,13.699999809265135,-1.285722070844654,13.550000190734865,-1.7368405202053594,13.380000114440918,-0.01783059215735383
5493,2014-03-11,13.18000030517578,13.479999542236328,13.140000343322756,13.479999542236328,10491100.0,-0.02080235751691284,1.2666670905229844,1.1111103261925432,52.6785702881758,56.434489341906755,0.1199477036545602,0.015447575059877039,-0.1880034426500803,-0.8983984371610045,12.73491159781205,0.33999919891357244,0.17807000382677884,-0.052999782562258346,-0.47791332183664537,0.3719137567121287,-0.26545655219945274,0.15945698707493605,-0.2591544907836898,5.714281821735931,-44.22249482041548,0.21245676963719373,3,0.14499998092651545,-0.025000095367429864,0.08249974250793635,-0.5800004005432111,0.3199996948242205,1,-0.02048561847586916,-1.4848553155949198,13.460000038146973,3.4705875753121154,13.699999809265135,-1.285722070844654,13.550000190734865,-0.02048561847586916
5494,2014-03-12,12.880000114440918,13.15999984741211,12.81999969482422,13.109999656677244,20048800.0,-0.02276177418729286,1.0606074617807597,0.7666670905229859,42.61604547054977,54.36471330121397,0.38871210691838165,0.33498538183834015,0.14074096387806811,-0.5964897292502265,13.135160954553493,0.36000061035155895,0.18689725152383296,-0.35449995994567907,-0.7738967466401938,0.06489682674883568,-0.5641983532929356,-0.14480156659842258,0.9600000381469727,5.8823914401222055,-41.33521479570305,0.209698393347257,3,0.44500017166137695,0.27500009536743164,0.3624999523162842,-0.2800002098083496,0.7699995040893555,2,0.051242223722663294,1.2666670905229844,13.18000030517578,-1.4848553155949198,13.460000038146973,3.4705875753121154,13.699999809265135,0.051242223722663294
5495,2014-03-13,12.739999771118164,12.979999542236328,12.609999656677244,12.93000030517578,23579600.0,-0.01086959177630653,1.55173207579436,0.826090922661004,41.73552888508817,53.44643873289043,0.4927394473740989,0.4823912293141355,0.30974086584909344,-0.45537558827486535,13.322857223881657,0.3699998855590838,0.1384809936923599,-0.4835002899169929,-0.9428488403981419,-0.024151739435843922,-0.7131745651575674,-0.2538260146764184,1.0796003723144523,10.569110733949136,-37.59565515338456,0.22967427524057443,3,0.4850001335144043,0.41500043869018555,0.3625004291534424,-0.1399998664855957,0.9800004959106428,3,0.014913699958484239,1.0606074617807597,12.880000114440918,1.2666670905229844,13.18000030517578,-1.4848553155949198,13.460000038146973,0.014913699958484239
5496,2014-03-14,13.010000228881836,13.210000038146973,12.68000030517578,12.75,19886300.0,0.021193128933626015,-1.6500011920940176,-1.3684184108819082,48.669207863204726,53.039504928108904,0.23314788941626574,0.22220837461166454,0.07247530372106503,-0.7210841804388028,13.353490633337609,0.5299997329711932,0.09435409751013069,-0.21249985694885254,-0.6737053674374156,0.24870565353971053,-0.4431026121931332,0.018102898295428105,0.7612158950805661,32.52035861241228,-18.973338608677203,0.2306027552442812,3,0.21499967575073242,0.21499967575073242,0.0074999332427978516,-0.4100003242492676,0.7399997711181641,4,-0.024596513671701792,1.55173207579436,12.739999771118164,1.0606074617807597,12.880000114440918,1.2666670905229844,13.18000030517578,-0.024596513671701792
5497,2014-03-17,12.979999542236328,13.15999984741211,12.9399995803833,13.0600004196167,9973800.0,-0.0023059712619303285,-1.749989569239389,-0.3076954113633863,41.27658365646637,51.06494692994482,0.29056965988903904,0.23927390942257887,0.1390833890350045,-0.6859644884596392,12.517803087435189,0.2200002670288086,0.056496709799661815,-0.2265005111694336,-0.6984628670345359,0.24546184469566867,-0.4624816891019847,0.00948066676311754,0.7447679230346669,42.528728072339064,-4.329267284171394,0.23598117793255144,3,0.24500036239624023,0.24500036239624023,0.037500619888305664,-0.37999963760375977,0.7100000381469727,0,0.025423797304966245,-1.6500011920940176,13.010000228881836,1.55173207579436,12.739999771118164,1.0606074617807597,12.880000114440918,0.025423797304966245
5498,2014-03-18,13.210000038146973,13.270000457763672,12.960000038146973,13.0,6499400.0,0.017719607397691517,-1.1379342096176424,-2.6249716881042353,47.43082944356343,49.6891403466164,0.06418347102609623,-0.004337990221941368,-0.05152709027008129,-0.9105742637578764,11.560652465940786,0.3100004196166992,0.06754253517068776,0.011999988555908558,-0.4528758155369683,0.47687579264878543,-0.22043791349052988,0.244437890602347,0.4701767147802727,90.90903836511524,43.65778202167266,0.2324379020464386,3,0.014999866485595703,0.014999866485595703,-0.19249987602233887,-0.6100001335144043,0.5399999618530273,1,0.01059805775310152,-1.749989569239389,12.979999542236328,-1.6500011920940176,13.010000228881836,1.55173207579436,12.739999771118164,0.01059805775310152
5499,2014-03-19,13.149999618530273,13.380000114440918,13.039999961853027,13.229999542236328,8716600.0,-0.004542045378004067,-1.2666734483679412,-0.3809519484471006,47.05881472965596,48.07265817645663,0.09848394581660536,0.06614177666666698,0.03508311650521101,-0.8454772953814143,11.450958597177458,0.3400001525878906,0.0806764938029918,-0.05250039100647008,-0.5134776911819152,0.40847690916897506,-0.28298904109419176,0.1779882590812516,0.48737005054697136,70.12982348365881,21.92360334098008,0.23048865008772243,3,0.07500028610229492,0.07500028610229492,-0.12749958038330078,-0.5499997138977051,0.23000049591064453,2,0.026615999362959997,-1.1379342096176424,13.210000038146973,-1.749989569239389,12.979999542236328,-1.6500011920940176,13.010000228881836,0.026615999362959997
5500,2014-03-20,13.100000381469727,13.18000030517578,13.039999961853027,13.100000381469727,7487000.0,-0.0038022234609110805,-1.3333227370261167,-0.0,50.0,47.02444061864385,0.08709706119904403,0.1116255425370909,0.10811362113565437,-0.7786451499740323,11.45812263242412,0.14000034332275213,0.057859062271724326,-0.09599967002868581,-0.5590059332422364,0.3670065931848647,-0.3275028016354611,0.13550346157808946,0.4962744871115188,60.00002724784513,7.886121520192788,0.23150313160677502,3,0.1249995231628418,0.1249995231628418,0.004999637603759766,-0.5000004768371582,0.4799995422363281,3,0.04198467336218825,-1.2666734483679412,13.149999618530273,-1.1379342096176424,13.210000038146973,-1.749989569239389,12.979999542236328,0.04198467336218825
5501,2014-03-21,12.81999969482422,13.390000343322756,12.81999969482422,13.369999885559082,15490800.0,-0.021374097594804242,-1.072728912100749,-100.0,46.51162446845635,46.44191164501784,0.25607100389867554,0.38622535434132566,0.3970835130717081,-0.4845462249843937,11.183902029988404,0.5700006484985352,0.012102733537588506,-0.3600003242492651,-0.8523417930614201,0.13234114456288992,-0.6061710586553417,-0.11382958984318847,0.7368241652808649,0.0,-53.28855968651942,0.24617073440607737,3,0.22499990463256658,0.40500020980834783,0.32250046730041326,-0.21999979019165217,-0.0900001525878924,4,0.07020285441722285,-1.3333227370261167,13.100000381469727,-1.2666734483679412,13.149999618530273,-1.1379342096176424,13.210000038146973,0.07020285441722285
5502,2014-03-24,12.84000015258789,13.140000343322756,12.6899995803833,13.050000190734865,11359200.0,0.0015600981466281638,1.3076941887050706,0.38181811876536076,41.7721743105385,45.23008986972481,0.15519519805528326,0.36609257226031566,0.3867919798382573,-0.4895503292777761,11.144599158020437,0.4500007629394549,-0.05709347577776214,-0.3279998779296882,-0.8418338619141554,0.185834106054779,-0.5849168699219227,-0.07108288593745371,0.6789507393800811,21.42862981673119,-30.391417503521353,0.2569169919922339,3,0.15999984741210938,0.38499975204467773,0.2949998378753662,-0.24000024795532227,-0.2300004959106463,0,0.07087226141727876,-1.072728912100749,12.81999969482422,-1.3333227370261167,13.100000381469727,-1.2666734483679412,13.149999618530273,0.07087226141727876
5503,2014-03-25,13.260000228881836,13.420000076293945,12.920000076293945,12.920000076293945,13773800.0,0.032710285927005645,-1.941175150624376,-1.6190480515528858,47.7272768322723,45.79800446547175,-0.28190926798801996,-0.06761268759368377,-0.029057068855355084,-0.8953126280456214,10.639261323423876,0.5799999237060547,-0.1263404435440112,0.098500204086303,-0.4067262424519953,0.6037266506246013,-0.15411301918284614,0.35111342735545215,0.22259261367450733,78.08222757266536,29.210039947797192,0.2526132232691489,3,-0.24500036239624023,-0.03500032424926758,-0.13250017166137695,-0.6600003242492676,-0.6599998474121094,1,0.032428306491645076,1.3076941887050706,12.84000015258789,-1.072728912100749,12.81999969482422,-1.3333227370261167,13.100000381469727,0.032428306491645076
5504,2014-03-26,13.229999542236328,13.470000267028807,13.210000038146973,13.3100004196167,10501900.0,-0.0022624951830817475,-3.3333412806268528,-0.23529659257929517,43.59999435425445,46.00516729537912,-0.22019604088812628,-0.04877629712441767,0.010956811468648908,-0.8496670258523888,9.833723421561972,0.26000022888183416,-0.16378004252402256,0.07399954795837438,-0.42540646814939187,0.5734055640661406,-0.17570346009550875,0.3237025560122575,-0.6199998855590838,69.23070339532227,25.095805759744067,0.24970300805388346,3,-0.15499925613403498,-0.004999637603759766,-0.09499931335449219,-0.6299996376037598,-0.4199991226196289,2,0.03930464669356848,-1.941175150624376,13.260000228881836,1.3076941887050706,12.84000015258789,-1.072728912100749,12.81999969482422,0.03930464669356848
5505,2014-03-27,13.210000038146973,13.260000228881836,12.9399995803833,13.210000038146973,11154800.0,-0.0015116783659370192,5.399988555951858,-0.0,39.66246406623725,45.004417984604956,-0.14138382854278575,-0.03780328627946261,0.032561696749588975,-0.8138203969415034,8.95148083527177,0.32000064849853516,-0.18596498393271155,0.058500051498413086,-0.43704965904150583,0.554049762038332,-0.18927480377154637,0.30627490676837255,-0.5828003692626975,66.66666666666681,27.854069811105276,0.24777485526995904,3,-0.13000011444091797,0.014999866485595703,-0.009999990463256836,-0.6100001335144043,-0.14000034332275213,3,0.012869044345422465,-3.3333412806268528,13.229999542236328,-1.941175150624376,13.260000228881836,1.3076941887050706,12.84000015258789,0.012869044345422465
5506,2014-03-28,13.199999809265135,13.4399995803833,13.15999984741211,13.199999809265135,6161600.0,-0.0007570195952277814,-6.000000000000311,0.0,43.925237393246526,45.2987128442472,-0.1135375414783173,-0.02100412008667618,0.03892614031544106,-0.7888283465635606,8.945255773263087,0.2799997329711914,-0.15634012111777906,0.04349985122680522,-0.45187990280761703,0.5388796052612275,-0.2041900257904068,0.29118972824401723,-0.5559441284179698,65.38458716942368,26.58182408030298,0.24768987701721154,3,-0.11999988555908025,0.025000095367433417,0.007500410079957831,-0.5999999046325666,-0.25,4,0.02878788787361919,5.399988555951858,13.210000038146973,-3.3333412806268528,13.229999542236328,-1.941175150624376,13.260000228881836,0.02878788787361919
5507,2014-03-31,13.520000457763672,13.56999969482422,13.270000457763672,13.300000190734865,8554100.0,0.02424247372139554,-1.142853736874206,100.0,57.798153899995675,46.45063778385078,-0.389884121372873,-0.31626526978106995,-0.2878367846830461,-1.0956562975118977,9.575560289559082,0.3699998855590856,-0.1013689132942659,0.33750047683715856,-0.17749069957985952,0.8524916532541766,0.0800048886286504,0.5949960650456667,-0.8594258851928736,92.30780516862413,47.282231098379256,0.2574955882085088,3,-0.3900008201599121,-0.2950005531311035,-0.3125002384185791,-0.9200005531311035,-0.75,0,-0.058432018400834895,-6.000000000000311,13.199999809265135,5.399988555951858,13.210000038146973,-3.3333412806268528,13.229999542236328,-0.058432018400834895
5508,2014-04-01,13.619999885559082,13.649999618530273,13.489999771118164,13.550000190734865,6763200.0,0.00739640713088785,1.4615520049297945,0.31818004482263296,68.68683122497814,48.85375072777546,-0.47562609707461334,-0.40638429390945063,-0.3922863947688917,-1.1819274792774586,9.728600770174157,0.15999984741210938,-0.08049238381296497,0.417999887466431,-0.13285027380666925,0.9688500487395313,0.14257480682988088,0.6934249681029812,-0.9230483080981475,95.77468572403353,43.90590398520796,0.2754250806365505,4,-0.4500002861022949,-0.39499998092651367,-0.41249966621398926,-1.0199999809265137,-0.819999694824217,1,-0.07415567087872843,-1.142853736874206,13.520000457763672,-6.000000000000311,13.199999809265135,5.399988555951858,13.210000038146973,-0.07415567087872843
5509,2014-04-02,13.6899995803833,13.729999542236328,13.520000457763672,13.649999618530273,6616500.0,0.005139478370953299,2.4999880790596762,0.5714305177111861,74.86906968952702,51.61698069327847,-0.5151443209649873,-0.47639377636590474,-0.48116642321293135,-1.2362154655747766,9.407124211957898,0.20999908447265625,-0.031032101543981838,0.4724996089935303,-0.11562409680509766,1.0606233147921582,0.1784377560942172,0.7665614618928434,-0.9358651204582067,94.93671344499774,36.280512694904886,0.2940618528993139,4,-0.48000001907348633,-0.4649996757507324,-0.4649994373321533,-1.0899996757507324,-0.9600000381469727,2,-0.0796201046255296,1.4615520049297945,13.619999885559082,-1.142853736874206,13.520000457763672,-6.000000000000311,13.199999809265135,-0.0796201046255296
5510,2014-04-03,13.770000457763672,13.800000190734865,13.630000114440918,13.710000038146973,9393500.0,0.005843745787619037,1.8333373069800536,1.5000119209403238,72.092989730277,54.45935461125855,-0.5477084066462989,-0.5681995975581273,-0.5759611283548125,-1.2955688026241532,8.869286059423152,0.1700000762939471,-0.01093462127447431,0.5415004730224613,-0.08008586412081975,1.1630868101657423,0.23070730445082077,0.8522936415941018,-0.9377967912536782,95.3125442377983,31.972667284463263,0.31079316857164013,4,-0.5250005722045898,-0.5450005531311035,-0.5275003910064697,-1.1700005531311035,-0.8400001525878924,3,-0.06971677605179127,2.4999880790596762,13.6899995803833,1.4615520049297945,13.619999885559082,-1.142853736874206,13.520000457763672,-0.06971677605179127
5511,2014-04-04,13.5,13.899999618530273,13.470000267028807,13.789999961853027,12360800.0,-0.019607875728968716,-1.4571431685472098,-4.833298895334976,63.265298178484755,56.8474794854748,-0.1912142813565989,-0.33091716917912883,-0.3171045926923437,-1.0101133381509673,7.778675645305152,0.4299993515014666,0.010424229775274796,0.28150000572204625,-0.3140370197846245,0.877037031228717,-0.016268507031288237,0.5792685184753807,-0.571016681067519,36.507912479829,-28.24728943345515,0.29776851275333494,4,-0.09000015258789062,-0.24500036239624023,-0.2174999713897705,-0.8949999809265137,-0.6999998092651349,4,-0.03185187445746518,1.8333373069800536,13.770000457763672,2.4999880790596762,13.6899995803833,1.4615520049297945,13.619999885559082,-0.03185187445746518
5512,2014-04-07,13.220000267028807,13.550000190734865,13.15999984741211,13.460000038146973,8820500.0,-0.02074072096082913,-1.1666649006061218,0.8275855265105113,50.24876164809925,57.127644465011116,0.16579187520640737,-0.07359265052665265,-0.04173842839200148,-0.7188442974783644,6.218452213774606,0.3900003433227557,0.021193529218898277,0.01350026130676163,-0.5711193886289596,0.5981199112424829,-0.278809563661099,0.30581008627462225,-0.17449499214459152,8.108167320921575,-51.13538142650218,0.2923098249678602,4,0.1999993324279803,0.03499937057495295,0.007499694824220526,-0.5600004196166974,-0.4300003051757795,0,-0.020423634819211278,-1.4571431685472098,13.5,1.8333373069800536,13.770000457763672,2.4999880790596762,13.6899995803833,-0.020423634819211278
5513,2014-04-08,12.90999984741211,13.199999809265135,12.850000381469727,13.18000030517578,10181500.0,-0.023449350480714504,1.2580647146047927,1.1250029802350652,44.690275569418986,57.248786822251624,0.4703901928086722,0.2267694599170902,0.2641215898772096,-0.39702739293666056,5.815597165733231,0.36999988555908025,0.059213269767761645,-0.2830001354217533,-0.8824772302076092,0.3164769593641026,-0.5827386828146821,0.016738411971175537,0.9899997711181641,5.714239003673011,-49.997912759528006,0.29973854739292805,4,0.4650001525878906,0.3449997901916504,0.22250032424926758,-0.25,-0.2200002670288086,1,-0.010844259589708805,-1.1666649006061218,13.220000267028807,-1.4571431685472098,13.5,1.8333373069800536,13.770000457763672,-0.010844259589708805
5514,2014-04-09,13.539999961853027,13.59000015258789,12.880000114440918,12.979999542236328,15143200.0,0.0487993897666239,1.151512655676306,-2.0740721117845826,57.746463265612455,59.258120066626645,-0.12405797803760521,-0.3702318753705427,-0.3650402802840773,-1.0117469895159434,6.007609801074293,0.7100000381469727,0.1291770802661496,0.3139999866485592,-0.2855930010860277,0.9135929743831461,0.01420349278126487,0.6137964805158536,0.3389996719360351,65.71429349938784,10.108945525148421,0.2997964938672935,4,-0.16499996185302734,-0.2850003242492676,-0.4074997901916504,-0.880000114440918,-0.7399997711181623,2,-0.054652863604357727,1.2580647146047927,12.90999984741211,-1.1666649006061218,13.220000267028807,-1.4571431685472098,13.5,-0.054652863604357727
5515,2014-04-10,12.93000030517578,13.59000015258789,12.880000114440918,13.529999732971193,11188800.0,-0.04505167344134664,-1.0285720903048081,-1.0714267467979621,51.735024314167134,60.12587416895116,0.49399577688780383,0.26849801798278783,0.24195042781146547,-0.39033781258498124,5.975874374051495,0.7100000381469727,0.1397163757566311,-0.3054996967315695,-0.878083023346063,0.267083629882924,-0.5917913600388172,-0.01920803342432187,0.9284193435668957,7.619045889024758,-52.74718499855756,0.2862916633072472,4,0.4449996948242205,0.3249993324279803,0.20249986648559748,-0.2400002479553205,-0.10000038146972479,3,-0.015467962739288743,1.151512655676306,13.539999961853027,1.2580647146047927,12.90999984741211,-1.1666649006061218,13.220000267028807,-0.015467962739288743
5516,2014-04-11,12.6899995803833,12.84000015258789,12.479999542236328,12.8100004196167,25143100.0,-0.018561540535804055,3.0,0.20000158945870866,47.78760364871613,59.013590807697874,0.7309078517218399,0.5094138037933682,0.4638409229229552,-0.13908963280437803,6.393572556381388,0.45000076293945135,0.1592450146276363,-0.5295003890991214,-1.1448985836129637,0.08589780541472081,-0.8371994863560417,-0.2218012918422012,1.1482516830139158,18.918911952711525,-44.45705670049503,0.30769909725692113,4,0.5,0.5,0.44500064849853516,0.08500051498413086,-0.06999969482421875,4,0.018912587291451288,-1.0285720903048081,12.93000030517578,1.151512655676306,13.539999961853027,1.2580647146047927,12.90999984741211,0.018912587291451288
5517,2014-04-14,13.3100004196167,13.31999969482422,12.979999542236328,13.0,16741300.0,0.04885743575530288,1.0606134167945347,-2.583318763410951,50.69638090198388,57.01465188292073,0.0871506730780176,-0.08916828469308058,-0.1664719160059711,-0.7390140580853917,6.629961850166402,0.6300001144409197,0.2072263346316081,0.0740004062652595,-0.5319839260789472,0.6799847386094662,-0.22899175990684384,0.37699257243736284,0.473920774934081,74.77481270190391,12.711367693871004,0.3029921661721037,4,-0.12000083923339844,-0.12000083923339844,-0.12000036239624023,-0.46500062942504883,-0.5100002288818342,0,-0.03831707083421121,3.0,12.6899995803833,-1.0285720903048081,12.93000030517578,1.151512655676306,13.539999961853027,-0.03831707083421121
5518,2014-04-15,13.350000381469727,13.43000030517578,12.970000267028807,13.220000267028807,13631600.0,0.0030052562428228846,2.1724144734895336,0.41935464023454777,51.66667726304122,54.43660827997786,0.005390449496378125,-0.12452653537698133,-0.1997679826138068,-0.7647283819231756,6.67851789437469,0.46000003814697266,0.24550315280335155,0.10700035095214844,-0.5009506309509639,0.7149513328552608,-0.19697513999940774,0.4109758419037046,0.3817639469884764,78.3784108873462,16.510170328164946,0.30397549095155646,4,-0.16000080108642578,-0.16000080108642578,-0.1100001335144043,-0.41500043869018555,-0.6700000762939471,1,-0.041947595776401614,1.0606134167945347,13.3100004196167,3.0,12.6899995803833,-1.0285720903048081,12.93000030517578,-0.041947595776401614
5519,2014-04-16,13.5,13.640000343322756,13.369999885559082,13.56999969482422,9740400.0,0.011235926160607423,1.571420786368853,-0.5384587169423825,53.887396447782784,52.41376458192295,-0.1948896403730398,-0.26030661868326455,-0.33602441497198754,-0.899584766497231,6.603881093850267,0.2899999618530291,0.22698348919879763,0.2394999504089359,-0.37726508669459413,0.8562649875124659,-0.06888256814282911,0.5478824689607009,0.18169373700932745,87.93101322071202,25.56804179039674,0.30838251855176485,4,-0.3100004196166992,-0.3100004196166992,-0.25999975204467773,-0.5349998474121094,-0.6700000762939453,2,-0.06000003108271845,2.1724144734895336,13.350000381469727,1.0606134167945347,13.3100004196167,3.0,12.6899995803833,-0.06000003108271845
5520,2014-04-17,13.649999618530273,13.710000038146973,13.43000030517578,13.479999542236328,8675900.0,0.011111082854094345,-1.0740832314897744,-2.4285831062669683,55.81394833059021,51.58583682104578,-0.40644333991278003,-0.38682152824950045,-0.46735306611206084,-1.0327764881653234,6.574333463790075,0.2799997329711932,0.17763837240981317,0.3619996070861813,-0.27339841817733124,0.9973976323496938,0.044300594454425024,0.6796986197179375,-1.1700000762939453,95.12191907107507,31.772134505752973,0.3176990126317565,4,-0.554999828338623,-0.46000003814697266,-0.40999937057495117,-0.6849994659423828,-0.6999998092651385,3,-0.062271022091569095,1.571420786368853,13.5,2.1724144734895336,13.350000381469727,1.0606134167945347,13.3100004196167,-0.062271022091569095
5521,2014-04-21,13.720000267028807,13.720000267028807,13.5,13.619999885559082,9735400.0,0.005128252780571829,3.3999885559519796,0.5882372740634257,52.76242693659674,51.865132964212165,-0.49389326811593115,-0.40679589808243755,-0.5197410233064197,-1.0873076083763582,7.21104279490999,0.22000026702880682,0.10809126821479431,0.3870002269744859,-0.236203796876989,1.0102042508259608,0.07539821504874844,0.6986022389002233,-1.2154007148742654,100.0,38.64791315371835,0.31160201192573744,4,-0.6200003623962385,-0.530000686645506,-0.5300002098083478,-0.7550001144409162,-0.5700006484985334,0,-0.06486882842572206,-1.0740832314897744,13.649999618530273,1.571420786368853,13.5,2.1724144734895336,13.350000381469727,-0.06486882842572206
5522,2014-04-22,13.75,13.800000190734865,13.630000114440918,13.75,8953000.0,0.0021865694159850513,2.3999885559517735,0.0,51.830986445206605,52.658545283744125,-0.49260945870205575,-0.3848570034842993,-0.540120583368509,-1.0989515750106378,7.7897857360120755,0.1700000762939471,0.04046164704461219,0.37149996757507253,-0.23274040883945446,0.9757403439895995,0.06937977936780904,0.673620155782336,-1.1967844192504877,93.97588008061403,35.45049660393835,0.30212018820726333,4,-0.6100001335144043,-0.5600004196166992,-0.5250000953674316,-0.7849998474121094,-0.7600002288818359,1,-0.082181826504794,3.3999885559519796,13.720000267028807,-1.0740832314897744,13.649999618530273,1.571420786368853,13.5,-0.082181826504794
5523,2014-04-23,13.6899995803833,13.81999969482422,13.619999885559082,13.800000190734865,9002700.0,-0.0043636668812144785,1.6666709052299238,-100.0,50.0,51.79782714312052,-0.3468002457899928,-0.30671585585593775,-0.46487363160961515,-1.0182031806181406,8.16505975704336,0.1999998092651385,0.003028132587116872,0.2899995803833004,-0.32695394463414296,0.9069531054007438,-0.018477182125421265,0.5984763428920221,-1.061976923034667,71.11107343507248,16.481316082665373,0.3084767625087217,4,-0.5399999618530273,-0.5,-0.4649996757507324,-0.7249994277954102,-0.8599996566772461,2,-0.06501091431176775,2.3999885559517735,13.75,3.3999885559519796,13.720000267028807,-1.0740832314897744,13.649999618530273,-0.06501091431176775
5524,2014-04-24,13.75,13.8100004196167,13.5600004196167,13.760000228881836,8433500.0,0.004382791925185758,3.5454293244555415,0.09091066722152717,49.715902779471094,51.57348030593207,-0.41781747253384793,-0.3433662584495991,-0.5066817004522903,-1.0565767533520898,8.36745237674706,0.25,0.019695069171639545,0.32399997711181605,-0.30646854836925286,0.954468502592885,0.008765714371280708,0.6392342398523514,-1.02661917965332,82.05133221174508,31.222336782216004,0.3152342627405345,4,-0.6000003814697266,-0.5600004196166992,-0.5250000953674316,-0.7849998474121094,-0.869999885559082,3,-0.07781815962357963,1.6666709052299238,13.6899995803833,2.3999885559517735,13.75,3.3999885559519796,13.720000267028807,-0.07781815962357963
5525,2014-04-25,13.380000114440918,13.720000267028807,13.329999923706055,13.720000267028807,10712200.0,-0.02690908258611502,1.2941186370317317,33.9992370780086,48.34254383804194,51.635140326968276,0.025398661788134547,0.042185491936336916,-0.1259599685054198,-0.664806261012453,8.85017449372513,0.4200000762939453,0.0698426483373833,-0.0544999122619636,-0.6772434456143053,0.5682436210903781,-0.36587167893813444,0.25687185441420723,-0.5688897841360347,10.204125324541323,-40.683387253908776,0.31137176667617056,4,0.014999866485595703,-0.1900005340576172,-0.1550002098083496,-0.4050002098083496,-0.40999984741211115,4,-0.041106142453709915,3.5454293244555415,13.75,1.6666709052299238,13.6899995803833,2.3999885559517735,13.75,-0.041106142453709915
5526,2014-04-28,13.579999923706055,13.649999618530273,13.229999542236328,13.489999771118164,14544600.0,0.014947668726047247,2.6521818453220107,-0.2647062123439074,55.08473822866137,52.122735585487995,-0.0392004364338252,-0.1347971026236916,-0.31494949951789586,-0.8424498153447146,9.044982742520146,0.4200000762939453,0.037091089028676194,0.12649989128112793,-0.48926749957161597,0.7422672821338718,-0.18138380414524313,0.434383586707499,-0.6881784442396253,59.32208321210341,2.898382953454913,0.3078836954263717,4,-0.18499994277954102,-0.3900003433227539,-0.35500001907348633,-0.440000057220459,-0.5299997329711896,0,-0.04639176126512001,1.2941186370317317,13.380000114440918,3.5454293244555415,13.75,1.6666709052299238,13.6899995803833,-0.04639176126512001
5527,2014-04-29,12.729999542236328,13.31999969482422,12.640000343322756,12.789999961853027,35508200.0,-0.06259207557033308,-4.666689184087949,-0.666670198787776,47.794114897134115,51.69245087816498,0.8044737100886046,0.6882718537394528,0.5277068361402506,0.02215732386459024,9.278775890388212,0.939999580383299,0.05005413901535327,-0.6840004444122307,-1.3781687250390373,0.010167836214575843,-1.031084584725635,-0.33691630409882656,1.0900001525878924,7.627054947026444,-52.9303395486216,0.34708414031340346,4,0.50000047683716,0.46000003814697266,0.4050002098083496,0.4850006103515625,0.45000076293945135,1,0.032992937266057565,2.6521818453220107,13.579999923706055,1.2941186370317317,13.380000114440918,3.5454293244555415,13.75,0.032992937266057565
5528,2014-04-30,12.609999656677244,12.739999771118164,12.369999885559082,12.739999771118164,27599000.0,-0.009426542802373317,4.692300920661703,2.1666534212827124,36.974791487351915,49.813272549228216,0.9034757163816778,0.7681066139621162,0.6362378171894587,0.16435769864787098,9.507707584894845,0.36999988555908203,0.09782205292496293,-0.7535003185272231,-1.5269894955087047,0.019988858454258462,-1.1402449070179639,-0.3667557300364823,1.1864000511169461,16.66664459088037,-41.45230163756645,0.38674458849074056,4,0.4850001335144061,0.5250000953674334,0.5025002956390399,0.6500000953674334,0.5200004577636737,2,0.030134823535835853,-4.666689184087949,12.729999542236328,2.6521818453220107,13.579999923706055,1.2941186370317317,13.380000114440918,0.030134823535835853
5529,2014-05-01,12.600000381469727,12.739999771118164,12.5,12.640000343322756,14400500.0,-0.0007929639555718238,1.000007947325129,0.3076917433884847,44.44444801224815,48.5499947360791,0.8631542678124262,0.7296694520455063,0.6447316563827741,0.19624569133542202,9.550130370452232,0.23999977111816406,0.08837871135646047,-0.7089996337890625,-1.5372865002639386,0.11928723268581365,-1.1231430670265006,-0.2948562005516244,1.1393433334350593,17.03706895699144,-45.508847591863876,0.41414343323743813,5,0.49499940872192383,0.5349993705749512,0.5199995040893555,0.6749997138977051,0.15999984741210938,3,0.01825393137087339,4.692300920661703,12.609999656677244,-4.666689184087949,12.729999542236328,2.6521818453220107,13.579999923706055,0.01825393137087339
5530,2014-05-02,12.8100004196167,12.81999969482422,12.56999969482422,12.609999656677244,17337600.0,0.016666669189614458,1.2727343661947041,-5.00002384188047,52.04083022848605,48.4698173240668,0.5827523606152756,0.46805862440751866,0.4301549438810355,0.0014344797256455877,9.33835286012354,0.25,0.07525695216422079,-0.45099959373474086,-1.2780654368947424,0.3760662494252607,-0.8645325153147407,-0.037466672154740976,0.8745695421142585,34.37504889444537,-32.29771636369321,0.4135329215800006,5,0.28499937057495117,0.3249993324279785,0.3399996757507324,0.4649996757507324,0.029999732971191406,4,0.005464456872071866,1.000007947325129,12.600000381469727,4.692300920661703,12.609999656677244,-4.666689184087949,12.729999542236328,0.005464456872071866
5531,2014-05-05,13.06999969482422,13.149999618530273,12.720000267028807,12.75,14657200.0,0.020296586002399364,-1.2631594797945964,1.5999923706345671,45.34882130612777,47.749576753058044,0.2468087509611454,0.18360667432636824,0.1714072345752502,-0.2396341547150822,9.320837516883365,0.4299993515014666,0.044599572151806655,-0.16950030326843013,-0.9927538208265663,0.653753214289706,-0.5811270620474982,0.24212645551063794,0.5619874638598628,73.68420524280056,7.7043234607357505,0.41162675877906785,5,0.025000095367429864,0.06500005722045721,0.082500219345091,0.20500040054321111,-0.1999998092651385,0,-0.007651065809512914,1.2727343661947041,12.8100004196167,1.000007947325129,12.600000381469727,4.692300920661703,12.609999656677244,-0.007651065809512914
5532,2014-05-06,12.949999809265135,13.079999923706055,12.850000381469727,13.039999961853027,11597500.0,-0.0091813227514157,1.7058757531218796,-0.28125074505877423,42.48118912480983,46.914153322481354,0.2697631494203083,0.29759975686774887,0.2932243702527604,-0.09897382796262733,9.849522672881402,0.22999954223632812,-0.014071849630163058,-0.2760001659393332,-1.109392761838924,0.5573924299602577,-0.6926964638891295,0.14069613201046316,0.6315078584939489,74.35899003409976,9.536520363003419,0.4166962979497959,5,0.14000034332275568,0.1849999427795428,0.20250010490417658,0.3250002861022967,-0.14999961853026988,1,0.007722037292864137,-1.2631594797945964,13.06999969482422,1.2727343661947041,12.8100004196167,1.000007947325129,12.600000381469727,0.007722037292864137
5533,2014-05-07,12.770000457763672,13.010000228881836,12.630000114440918,12.979999542236328,9748600.0,-0.013899564027227362,1.8148108902358044,2.33331920484885,36.43122834732767,45.43807838557653,0.3414429923802871,0.4917871130995799,0.4629930623743288,0.10723587956187863,9.802778867150982,0.38000011444091797,-0.07278438178251179,-0.4489995479583744,-1.29581149843251,0.3978124025157612,-0.8724055231954413,-0.025593572721307467,0.7630468987074117,41.53855634164449,-19.519752770120625,0.4234059752370676,5,0.27499961853027344,0.36499929428100586,0.4074993133544922,0.5049996376037598,0.029999732971193183,2,0.032106486508608034,1.7058757531218796,12.949999809265135,-1.2631594797945964,13.06999969482422,1.2727343661947041,12.8100004196167,0.032106486508608034
5534,2014-05-08,12.800000190734865,12.989999771118164,12.699999809265135,12.760000228881836,7198900.0,0.0023492350740641488,-2.624981373641708,-0.19047683923706568,33.463038051623926,43.784799964863424,0.18161276475755805,0.4253118882567275,0.4245122377112214,0.09909690987375619,10.626139591409217,0.2899999618530291,-0.13558759644313056,-0.3819998264312723,-1.2344044335371809,0.4704047806746363,-0.8082021299842275,0.044202477121682904,0.6865252668997393,39.65526313193276,-16.388083468771647,0.4262023035529546,5,0.20999956130981268,0.3349995613098127,0.3974995613098127,0.4749999046325666,0.11999988555908025,3,0.025781243655364827,1.8148108902358044,12.770000457763672,1.7058757531218796,12.949999809265135,-1.2631594797945964,13.06999969482422,0.025781243655364827
5535,2014-05-09,12.729999542236328,12.789999961853027,12.470000267028807,12.729999542236328,12957800.0,-0.00546880058245669,4.333290948104615,0.0,30.739276075491077,41.07974861451116,0.16730881078762394,0.5054767852132009,0.486333034742227,0.19221023667970805,11.668301963525465,0.32999992370605824,-0.19480890990923605,-0.4420004367828376,-1.311376526044894,0.4273756524792187,-0.8766884814138649,-0.007312392151810343,0.7118648925152549,38.235223994468846,-11.74195339711725,0.4346880446310279,5,0.11500024795532227,0.4050002098083496,0.4875001907348633,0.5450005531311035,-0.12999916076660156,4,0.00235669188722043,-2.624981373641708,12.800000190734865,1.8148108902358044,12.770000457763672,1.7058757531218796,12.949999809265135,0.00235669188722043
5536,2014-05-12,12.93000030517578,12.9399995803833,12.720000267028807,12.800000190734865,9417000.0,0.015710979586124774,1.9333502876943365,100.0,35.036500669312346,39.66223592253097,-0.15040768932659532,0.34190797806511597,0.28675537392791384,0.016560131288029467,11.8286023827768,0.21999931335449396,-0.2600920022661537,-0.2539997100830096,-1.1017185894066124,0.5937191692405932,-0.6778591497448119,0.1698597295787927,0.4689895476081034,75.40988476168269,29.717741728652726,0.42385943966180145,5,-0.17000055313110174,0.20499944686889826,0.3049995899200457,0.34499979019165217,-0.2899999618530238,0,-0.006960568481337304,4.333290948104615,12.729999542236328,-2.624981373641708,12.800000190734865,1.8148108902358044,12.770000457763672,-0.006960568481337304
5537,2014-05-13,12.800000190734865,13.020000457763672,12.779999732971193,12.9399995803833,8806600.0,-0.010054146277852505,-1.666670198787809,-1.076917433884768,34.163708918180205,39.349893414845226,-0.010542399953349602,0.4550729406447953,0.4189005056631263,0.16976348629822624,12.499989247830696,0.2400007247924787,-0.30112237665945685,-0.3584998130798329,-1.2208166944957917,0.5038170683361258,-0.7896582537878114,0.07265862762814557,0.5578300633600257,59.99996532094642,16.799282944247025,0.43115844070797926,5,0.009999752044675958,0.29499959945678533,0.5324995517730695,0.4749999046325666,-0.14000034332275568,1,0.005468726076651498,1.9333502876943365,12.93000030517578,4.333290948104615,12.729999542236328,-2.624981373641708,12.800000190734865,0.005468726076651498
5538,2014-05-14,12.789999961853027,12.899999618530273,12.739999771118164,12.81999969482422,12604200.0,-0.000781267869751745,-1.4615339471078017,0.21428474114442958,32.60869039404383,38.03480923504475,0.030928471140427405,0.44371788580966864,0.4235590668204381,0.20154764782407852,13.005897060708833,0.15999984741210938,-0.39412865563288335,-0.3405000209808353,-1.2129429651766657,0.531942923214995,-0.7767214930787514,0.09572145111708075,0.5283170775004304,58.18174251842771,19.073547357911295,0.43622147209791556,5,0.019999980926513672,0.30499982833862305,0.5474996566772461,0.39499998092651367,-0.07999992370605469,2,0.0007818787264788352,-1.666670198787809,12.800000190734865,1.9333502876943365,12.93000030517578,4.333290948104615,12.729999542236328,0.0007818787264788352
5539,2014-05-15,12.6899995803833,12.779999732971193,12.5600004196167,12.779999732971193,12954800.0,-0.007818638136668055,3.888865341414673,3.000031789426718,36.144566315607264,36.26855768916932,0.1620825011912661,0.5058593209134621,0.5121099271674812,0.32169424870508045,13.252903944088398,0.22999954223632812,-0.3969135747302328,-0.4000003814697273,-1.275419028933003,0.4754182659935484,-0.837709705201366,0.03770894226191146,0.590384772818382,39.99986128378409,-2.650305497755774,0.4377093237316381,5,0.12000036239624023,0.4050002098083496,0.6250002384185791,0.49500036239624023,-0.06999969482421875,3,0.008668291094477754,-1.4615339471078017,12.789999961853027,-1.666670198787809,12.800000190734865,1.9333502876943365,12.93000030517578,0.008668291094477754
5540,2014-05-16,12.800000190734865,12.880000114440918,12.59000015258789,12.670000076293945,10994000.0,0.008668291094477754,1.0,-1.4444432670707326,33.75000943739991,34.97980081486622,0.056450560263366256,0.3466887337250455,0.38622149902698766,0.22917125736355892,13.262064841506474,0.28999996185302734,-0.3398295421072568,-0.24749979972839142,-1.090373941542282,0.5953743420854991,-0.6689368706353367,0.17393727117855384,0.4439687837611128,52.173858959873506,11.15204770498503,0.42143707090694515,5,-0.025000095367433417,0.29499959945678533,0.5149996280670148,0.38499975204467596,-0.22000026702881037,4,0.009374990919604809,3.888865341414673,12.6899995803833,-1.4615339471078017,12.789999961853027,-1.666670198787809,12.800000190734865,0.009374990919604809
5541,2014-05-19,12.829999923706055,12.850000381469727,12.649999618530273,12.770000457763672,9444700.0,0.002343729103449821,3.0,0.4615339471077955,53.16456918666062,36.16684304396076,-0.012486394935642409,0.25991991978802886,0.33551929953247495,0.21492529546505423,13.251020327429536,0.20000076293945312,-0.31529432851277406,-0.17300004959106374,-0.9583956276227639,0.6123955284406364,-0.5656978386069138,0.21969773942478632,0.3790102872324468,58.69553949973567,12.893930525685704,0.39269778901585,5,-0.08499956130981445,0.2649998664855957,0.4849998950958252,0.35500001907348633,-0.13000011444091975,0,-0.017926698644117445,1.0,12.800000190734865,3.888865341414673,12.6899995803833,-1.4615339471078017,12.789999961853027,-0.017926698644117445
5542,2014-05-20,12.619999885559082,12.81999969482422,12.470000267028807,12.8100004196167,11616700.0,-0.01636789083365109,2.3333424159854452,-3.1667037543313095,50.299408036675956,37.70775189833279,0.1629123849810057,0.40150809550232225,0.5296869060378562,0.4392985650467942,13.22299347197806,0.35999965667724787,-0.3387166545743092,-0.32650008201599157,-1.0453960968730165,0.39239593284103336,-0.6859480894445031,0.03294792541252001,0.5554499123642422,34.8836848256883,-14.000053889648463,0.359448007428512,5,0.1250004768371582,0.47499990463256836,0.5699996948242188,0.565000057220459,0.010000228881835938,1,0.0015848223411285556,3.0,12.829999923706055,1.0,12.800000190734865,3.888865341414673,12.6899995803833,0.0015848223411285556
5543,2014-05-21,12.800000190734865,12.90999984741211,12.619999885559082,12.670000076293945,6774200.0,0.014263098796201579,-1.521733361528861,-0.684209205440957,55.43477415813676,40.14905591016755,-0.013840406079156153,0.15959507764707048,0.34464596734924946,0.2719900125407264,13.043299124351124,0.28999996185302734,-0.3568843393639085,-0.10199980735778702,-0.7317733832992133,0.5277737685836392,-0.41688659532850103,0.212886980612927,0.3432316106938895,75.0000541860929,21.175496492005607,0.3148867879707135,5,-0.05499982833862482,0.29499959945678533,0.3899993896484357,0.38499975204467596,-0.03999996185302912,2,-0.01093752665910841,2.3333424159854452,12.619999885559082,3.0,12.829999923706055,1.0,12.800000190734865,-0.01093752665910841
5544,2014-05-22,12.68000030517578,12.829999923706055,12.630000114440918,12.779999732971193,14167900.0,-0.009374990919605364,1.0,-0.7692256904962939,46.2857130400995,41.87643779512404,0.09761239323720439,0.20587863434578502,0.4677782657759746,0.40586908734648297,13.037948342406233,0.19999980926513672,-0.36106906949571105,-0.16849970817566096,-0.662005958038689,0.3250065416873671,-0.415252833107175,0.07825341675585307,0.4323022196181885,47.72732691336491,-8.20396287551224,0.24675312493151394,5,0.06500005722046076,0.4149994850158709,0.5099992752075213,0.5049996376037615,0.0900001525878924,3,0.0023659094833734517,-1.521733361528861,12.800000190734865,2.3333424159854452,12.619999885559082,3.0,12.829999923706055,0.0023659094833734517
5545,2014-05-23,12.829999923706055,12.880000114440918,12.6899995803833,12.710000038146973,8081600.0,0.011829622627772984,-1.3749947846196944,-1.2000057220785978,42.682939594083955,42.72604212009866,-0.04102459851167062,0.013240540229524811,0.3272319723755537,0.2714004881372851,13.646100012261908,0.1999998092651385,-0.3277446637637951,0.008999919891357067,-0.4163989329450999,0.434398772727814,-0.2036995065268723,0.22169934630958643,0.25261049551851755,81.81818181818188,26.9703912039757,0.21269942641822862,5,-0.08499956130981445,0.2649998664855957,0.3599996566772461,0.35500001907348633,0.15999984741210938,4,-0.01636789083365109,1.0,12.68000030517578,-1.521733361528861,12.800000190734865,2.3333424159854452,12.619999885559082,-0.01636789083365109
5546,2014-05-27,12.949999809265135,13.020000457763672,12.829999923706055,12.899999618530273,8627900.0,0.009353069857573004,-1.0000100386991853,0.4166686534900392,50.0,44.48563001807864,-0.17644420678587203,-0.16482819097706702,0.20957047473244472,0.16778708935534503,14.394049368858255,0.1900005340576172,-0.28459381945249973,0.16049981117248358,-0.08241881855473565,0.4034184408997028,0.039040496308873074,0.2819591260360941,0.10410618861281762,87.2726137776411,33.45147067052723,0.12145931486360993,5,-0.2049994468688947,0.14499998092651545,0.19249987602234064,0.23500013351440607,0.18000030517578303,1,-0.02857142015510783,-1.3749947846196944,12.829999923706055,1.0,12.68000030517578,-1.521733361528861,12.800000190734865,-0.02857142015510783
5547,2014-05-28,13.149999618530273,13.1899995803833,12.949999809265135,13.0,11588600.0,0.015444000942922642,1.0869586850878366,2.9999809265865376,61.44574575529198,47.68974728043955,-0.35936676390893396,-0.3496774667291671,0.015248440902992044,-0.012740489043356007,13.96187702284232,0.23999977111816584,-0.21976884356353388,0.33949961662292516,0.05007383045865588,0.6289254027871944,0.19478672354079052,0.4842125097050598,-0.7799997329711914,92.98245907563812,36.05411806391376,0.14471289308213467,5,-0.31999969482421875,-0.05499982833862305,-0.004999876022338867,0.03500032424926758,-0.03999996185302912,2,-0.03422051880754606,-1.0000100386991853,12.949999809265135,-1.3749947846196944,12.829999923706055,1.0,12.68000030517578,-0.03422051880754606
5548,2014-05-29,12.989999771118164,13.170000076293945,12.949999809265135,13.149999618530273,13999300.0,-0.012167289129548453,1.1999942779759472,-1.0666683620919852,55.30724530662189,49.81893383499673,-0.1877582485125906,-0.1683823370444717,0.171769177134788,0.16567953357796306,12.985304415072612,0.22000026702881037,-0.18180476924607092,0.16049976348876882,-0.12334392270800265,0.4443434496855403,0.018577920390383085,0.30242160658715456,-0.6035998916625971,64.28571428571429,4.958776719351889,0.1419218430983859,5,-0.15999984741210938,0.10500001907348633,0.17499995231628418,0.19999980926513672,0.030000686645507812,3,-0.027713599924586996,1.0869586850878366,13.149999618530273,-1.0000100386991853,12.949999809265135,-1.3749947846196944,12.829999923706055,-0.027713599924586996
5549,2014-05-30,12.829999923706055,13.079999923706055,12.789999961853027,12.989999771118164,12815400.0,-0.012317155522038714,-1.4166686534900539,1.0,52.65958310252399,51.91999757556607,-0.006493801365984098,0.010257914349512731,0.3282932582182774,0.3369693167508885,12.134060566021077,0.28999996185302734,-0.1320308967087538,-0.011000061035156605,-0.27353008476482366,0.25152996269451044,-0.14226507289999013,0.12026495082967692,-0.42752805023193297,28.00006866455078,-32.59053750634918,0.13126501186483389,5,0.0,0.26000022888183594,0.3399996757507324,0.3599996566772461,0.1700000762939453,4,-0.005455938834019736,1.1999942779759472,12.989999771118164,1.0869586850878366,13.149999618530273,-1.0000100386991853,12.949999809265135,-0.005455938834019736
5550,2014-06-02,12.880000114440918,12.949999809265135,12.729999542236328,12.859999656677244,6364000.0,0.0038971310235533796,1.7500059604702007,-0.12500298023509204,48.554908196470144,51.40781302110046,-0.0491178805025001,-0.036078976111319605,0.2769385164267266,0.29690804722685193,11.537640615613846,0.22000026702880682,-0.0736124638102833,0.03550014495849574,-0.227156165463974,0.29815645538096547,-0.09582801025273824,0.16682830016972972,-0.4617776868286132,32.608817340285476,-25.02878619728788,0.13132815521123445,6,-0.05000019073486328,0.16499996185302734,0.28999948501586914,0.3099994659423828,0.1400003433227539,0,-0.00854034593943176,-1.4166686534900539,12.829999923706055,1.1999942779759472,12.989999771118164,1.0869586850878366,13.149999618530273,-0.00854034593943176
5551,2014-06-03,12.970000267028807,12.989999771118164,12.8100004196167,12.81999969482422,6046000.0,0.006987589424551466,-1.11765035875169,7.499856952125802,55.02958646663201,51.93338840220669,-0.13094031360278002,-0.14119405055957301,0.19562833455375106,0.21188255609381557,11.76689352683937,0.17999935150146484,-0.019189564946678672,0.13050026893615474,-0.11747885028223948,0.37847938815454896,0.006510709326958519,0.25448982854535096,-0.5363422963610827,52.17406628035911,-4.951365355944176,0.123989559609197,6,-0.06500053405761541,0.03999948501587092,0.3224995136261004,0.21999931335449396,0.13000011444091975,1,0.0015419817793063118,1.7500059604702007,12.880000114440918,-1.4166686534900539,12.829999923706055,1.1999942779759472,12.989999771118164,0.0015419817793063118
5552,2014-06-04,13.050000190734865,13.050000190734865,12.81999969482422,12.899999618530273,7743800.0,0.006168074175713523,2.0666615804229758,1.0000000000000355,57.3863691781171,52.15023229331561,-0.1603977352014141,-0.22484604323895674,0.12478238285758181,0.13753266838366862,11.930706318127251,0.23000049591064453,0.037745641688799125,0.20550017356872807,-0.05554828975525794,0.4665486368927141,0.07497594190673418,0.33602440523072197,-0.6012153878728288,72.72733183924579,15.085498473406233,0.1305242316619932,6,-0.14000034332275568,-0.20500040054321467,0.24249958992004217,0.13999938964843572,0.2399997711181623,2,0.006130262263356112,-1.11765035875169,12.970000267028807,1.7500059604702007,12.880000114440918,-1.4166686534900539,12.829999923706055,0.006130262263356112
5553,2014-06-05,13.18000030517578,13.1899995803833,12.960000038146973,12.960000038146973,8770700.0,0.009961694447576441,-1.0909023915521898,1.4666628519839238,63.687171375278226,54.08372766389103,-0.2579526944966961,-0.3399863616502383,-0.00790434113393168,0.008726736683351888,11.553749119865929,0.22999954223632812,0.043256839573837524,0.3150002956390363,0.016830371945705025,0.6131702193323676,0.16591533379236978,0.46408525748570284,-0.7163912067633174,97.82624470036968,36.38502864912296,0.14908496184666575,6,-0.2400007247924787,-0.40000057220458807,0.02999949455261408,0.009999275207521308,-0.1500005722045863,3,-0.005311126470235794,2.0666615804229758,13.050000190734865,-1.11765035875169,12.970000267028807,1.7500059604702007,12.880000114440918,-0.005311126470235794
5554,2014-06-06,13.130000114440918,13.199999809265135,13.0600004196167,13.1899995803833,6822600.0,-0.0037936410908295803,2.4999880790597873,-0.2727245141685509,59.53757257298086,55.95646466154624,-0.15355516129280566,-0.2782624515386516,0.03974000116550336,0.06267623662511568,11.168792772439904,0.13999938964843572,0.07125588952729345,0.24850010871887207,-0.07033173040978191,0.567331947847526,0.08908418915454597,0.4079160282831982,-0.6518632063890397,85.10645637145423,21.56382009144484,0.15941591956432674,6,-0.16500043869018555,-0.2950000762939471,-0.015000343322753906,0.004999637603759766,-0.2799997329711914,4,-0.00837773463202518,-1.0909023915521898,13.18000030517578,2.0666615804229758,13.050000190734865,-1.11765035875169,12.970000267028807,-0.00837773463202518
5555,2014-06-09,12.760000228881836,13.039999961853027,12.6899995803833,13.039999961853027,16697400.0,-0.028179732089426368,1.5000051089744244,4.6667037543313095,48.30918586608384,55.768596424444446,0.2296178196427192,0.09918554492356435,0.403680777235909,0.4303625319513671,10.54930613063144,0.4400005340576172,0.06705209241733279,-0.1229998111724857,-0.4391010861082698,0.1931014637632984,-0.28105044864037687,0.03505082629540546,-0.2529888047814275,13.72561119276559,-48.34693274500943,0.1580506374678916,6,0.1849994659423828,0.07499980926513494,0.3549995422363281,0.3749995231628418,0.1099996566772461,0,0.018808759154637977,2.4999880790597873,13.130000114440918,-1.0909023915521898,13.18000030517578,2.0666615804229758,13.050000190734865,0.018808759154637977
5556,2014-06-10,12.84000015258789,12.859999656677244,12.470000267028807,12.770000457763672,24582700.0,0.0062695863848794,6.090981602538767,-0.24999914850426258,55.67011120139884,55.12685925178965,0.14792994821106653,0.012751076437020004,0.31874881102184105,0.34593598428192607,10.55590260470428,0.3899993896484375,0.09571371296995324,-0.03849987983703684,-0.3543462915805584,0.27734653190648473,-0.19642308570879763,0.11942332603472394,0.3599996566772443,50.68494761320015,-14.214324161182347,0.15792320587176104,6,-0.005000114440919745,-0.005000114440919745,0.27499961853027344,0.2949995994567871,-0.38000011444091797,1,0.014018715189773712,1.5000051089744244,12.760000228881836,2.4999880790597873,13.130000114440918,-1.0909023915521898,13.18000030517578,0.014018715189773712
5557,2014-06-11,12.869999885559082,12.90999984741211,12.619999885559082,12.789999961853027,17673200.0,0.0023364277737289996,2.625002980235081,1.1428610354223434,51.955299821518906,54.75442086455599,0.08273594902296644,-0.012369773092995473,0.27374779137049465,0.30828603252949804,10.729291713297474,0.28999996185302734,0.12294692086583936,-0.012000131607056375,-0.325728163202335,0.30172789998822225,-0.16886414740469569,0.14486388419058294,0.31539993286132706,54.79450265200035,-8.46245017588582,0.1568640157976394,6,-0.03499984741211115,-0.03499984741211115,0.24499988555908203,0.2649998664855957,-0.19999980926513672,2,0.017871056562224208,6.090981602538767,12.84000015258789,1.5000051089744244,12.760000228881836,2.4999880790597873,13.130000114440918,0.017871056562224208
5558,2014-06-12,12.800000190734865,12.970000267028807,12.739999771118164,12.90999984741211,25173900.0,-0.005438981775187202,1.0000000000000155,-1.3749970197648969,53.448274917087936,54.84205328839642,0.1373988580130554,0.0615744829708742,0.32439972924716187,0.3707894825697142,10.734714341849044,0.23000049591064275,0.12549668177284445,-0.08249983787536408,-0.3956418203754293,0.23064214462470112,-0.23907082912539757,0.07407115337466941,0.3710916366577113,45.205497348000385,-19.18901465148094,0.15657099125003265,6,0.03499984741210582,0.03499984741210582,0.3124997615814191,0.3349995613098127,-0.25,3,0.038281231548171535,2.625002980235081,12.869999885559082,6.090981602538767,12.84000015258789,1.5000051089744244,12.760000228881836,0.038281231548171535
5559,2014-06-13,12.800000190734865,12.949999809265135,12.760000228881836,12.789999961853027,11668100.0,0.0,-4.428583106266979,-0.09091145539826459,49.056611695411924,54.897798121612176,0.14829017326930405,0.07403374145120445,0.30239641882512025,0.3557125854923502,10.319811527208708,0.189999580383299,0.08786842169353548,-0.08799986839294327,-0.39059211607161437,0.21459237928572783,-0.23929599223227882,0.06329625544639228,0.3570698054504362,57.8947544538292,-4.118326233688094,0.1512961238393357,6,0.03499984741210582,0.03499984741210582,0.28999972343444647,0.3349995613098127,0.050000190734861505,4,0.017968713969458427,1.0000000000000155,12.800000190734865,2.625002980235081,12.869999885559082,6.090981602538767,12.84000015258789,0.017968713969458427
5560,2014-06-16,12.920000076293945,13.1899995803833,12.920000076293945,13.100000381469727,14078500.0,0.009374990919604809,-1.9999894036366719,-17.99961853900119,49.056611695411924,54.23413425814328,0.038622552446140546,-0.038488425254392666,0.15875490942984882,0.22293691357700496,9.878928948809143,0.3899993896484357,0.07478554965123152,0.026000022888183594,-0.2739929069660807,0.3259929527424479,-0.12399644203894944,0.17599648781531663,-0.4499998092651385,62.50003311372322,3.5300091718942497,0.14999646492713223,6,-0.08500003814697443,-0.08500003814697443,0.15249967575073242,0.21499967575073242,0.10000038146972656,0,-0.005417933003936781,-4.428583106266979,12.800000190734865,1.0000000000000155,12.800000190734865,2.625002980235081,12.869999885559082,-0.005417933003936781
5561,2014-06-17,12.600000381469727,12.800000190734865,12.279999732971193,12.800000190734865,37104600.0,-0.02476777809091235,4.200009536752167,1.1111081676768633,33.91814235297785,51.626553499794475,0.33594670568558094,0.27763108424335314,0.45961137039065747,0.5316831141066913,10.010185503710582,0.6400003433227521,0.07095836977285863,-0.2824996948242191,-0.6092620102922268,0.04426262064378861,-0.4458808525582221,-0.11911853709021614,0.5899991989135742,35.16491232482769,-18.697128119347745,0.16338115773400363,6,0.1399993896484375,0.1399993896484375,0.3899993896484375,0.5349993705749512,0.6599998474121094,1,0.02142853142182699,-1.9999894036366719,12.920000076293945,-4.428583106266979,12.800000190734865,1.0000000000000155,12.800000190734865,0.02142853142182699
5562,2014-06-18,12.640000343322756,12.739999771118164,12.489999771118164,12.59000015258789,13569600.0,0.003174600050953602,1.0000076294236353,-0.25000119209403904,38.99372314040914,48.88283702925347,0.2588980189810588,0.2521333408404409,0.4095648950121369,0.48549781566578964,9.709225235173337,0.25,0.07337652750427637,-0.24349975585937322,-0.5669855143638518,0.07998600264510536,-0.4052426351116125,-0.08175687660713393,0.5499992370605451,39.56051326550724,-12.4466880983627,0.16174287925223932,6,0.09999942779540838,0.09999942779540838,0.30749940872192205,0.49499940872192205,0.46999931335448863,2,-0.014240530085971925,4.200009536752167,12.600000381469727,-1.9999894036366719,12.920000076293945,-4.428583106266979,12.800000190734865,-0.014240530085971925
5563,2014-06-19,12.65999984741211,12.720000267028807,12.56999969482422,12.6899995803833,17818400.0,0.0015822392045992117,2.333305076663929,-0.5999923706345511,44.13792377702679,47.17176494081413,0.175874464703762,0.23305651402083605,0.3895379051049943,0.4614422075317073,9.698047974008658,0.1500005722045863,0.05492247301768671,-0.21650023460388113,-0.5533758305115892,0.12037536130382698,-0.3849380325577343,-0.04806243665002796,0.5117997360229491,41.75826133615023,-12.736863084890302,0.16843779795385372,6,0.07499980926513672,0.07999992370605469,0.29250001907348633,0.47499990463256836,0.31000041961669744,3,0.0007899075041364334,1.0000076294236353,12.640000343322756,4.200009536752167,12.600000381469727,-1.9999894036366719,12.920000076293945,0.0007899075041364334
5564,2014-06-20,12.710000038146973,12.739999771118164,12.449999809265135,12.6899995803833,12072300.0,0.003949462190955932,6.250005960470206,-0.6666878596178911,44.13792377702679,46.708291375363345,0.06708684495426631,0.19543934126787832,0.3197807744573957,0.406517787514872,9.784262801294872,0.2899999618530291,0.023841616764549656,-0.16800003051757884,-0.5014413050512498,0.16544124401609217,-0.3347206677844152,-0.0012793932507424444,0.44396354827880913,47.25278871184768,-9.597270276337149,0.16672063726683573,6,0.024999618530273438,0.029999732971191406,0.24249982833862305,0.4249997138977051,0.18000030517578303,4,-0.012588500938780056,2.333305076663929,12.65999984741211,1.0000076294236353,12.640000343322756,4.200009536752167,12.600000381469727,-0.012588500938780056
5565,2014-06-23,12.619999885559082,12.75,12.600000381469727,12.720000267028807,7132600.0,-0.00708105053640995,-1.1428610354223434,-4.999904634751008,37.93101180320884,44.73728033112001,0.15102097402317582,0.28343185279930694,0.4082359529965167,0.49261707831159995,10.039881455317998,0.14999961853027344,-0.03743780941870867,-0.24750018119812012,-0.5999875013695792,0.104987138973339,-0.4237438412838497,-0.07125652111239056,0.5164844237976087,65.38458716942343,7.614927491995367,0.17624366008572948,6,0.11499977111816406,0.11999988555908203,0.33249998092651367,0.5149998664855957,0.5200004577636737,0,0.018225079080534057,6.250005960470206,12.710000038146973,2.333305076663929,12.65999984741211,1.0000076294236353,12.640000343322756,0.018225079080534057
5566,2014-06-24,12.579999923706055,12.720000267028807,12.56999969482422,12.65999984741211,7790400.0,-0.0031695691137683113,-2.0000000000000355,0.7999961853173004,33.333310787823365,42.668170438487174,0.16791994777966046,0.31019494395636116,0.4539314081608019,0.5223764598854963,10.825809346541858,0.1500005722045863,-0.0912122642369333,-0.269000148773193,-0.6415249217149572,0.10352462416857122,-0.455262535244076,-0.08273776230231,0.5393546941229257,43.33334392970822,-12.026079927871194,0.18626238647088222,6,0.1549997329711914,0.15999984741210938,0.35500001907348633,0.554999828338623,0.1999998092651385,1,0.03497619528824236,-1.1428610354223434,12.619999885559082,6.250005960470206,12.710000038146973,2.333305076663929,12.65999984741211,0.03497619528824236
5567,2014-06-25,12.699999809265135,12.75,12.630000114440918,12.630000114440918,9018400.0,0.009538941676219714,-2.42858310626703,-0.8749970197648969,32.85710879731327,40.38026309184554,0.023769171541561107,0.16311671690223584,0.32115131566501276,0.3932088485595866,12.164562902038112,0.1700000762939453,-0.09224142281378178,-0.12650027275085662,-0.4761332279483881,0.22313268244667483,-0.30131675034962235,0.048316204847909106,0.4025677108666894,83.33328035146006,31.968150404816498,0.17481647759876573,6,0.03499984741211115,0.03999996185302912,0.22000026702881037,0.4349999427795428,-0.10999965667724432,2,0.04409452189189467,-2.0000000000000355,12.579999923706055,-1.1428610354223434,12.619999885559082,6.250005960470206,12.710000038146973,0.04409452189189467
5568,2014-06-26,12.630000114440918,12.720000267028807,12.59000015258789,12.699999809265135,14205200.0,-0.005511787076811547,1.3636253294493434,-1.0,32.394343495126776,38.52889995848052,0.07500608445283596,0.21582895309001415,0.37600438518701296,0.4618436096611447,13.612863091766314,0.1300001144409162,-0.12001438515223306,-0.17849998474121165,-0.5297549730154714,0.17275500353304807,-0.3541274788783415,-0.00287249060408179,0.4561160499476937,60.00006357824758,12.369975520417128,0.1756274941371302,6,0.10499954223632812,0.1099996566772461,0.28999996185302734,0.5049996376037598,0.18000030517578125,3,0.03800471400530747,-2.42858310626703,12.699999809265135,-2.0000000000000355,12.579999923706055,-1.1428610354223434,12.619999885559082,0.03800471400530747
5569,2014-06-27,12.760000228881836,12.770000457763672,12.600000381469727,12.609999656677244,14360300.0,0.010292962253601212,-1.000011219755746,-2.1428746594006247,50.0,38.63372088121253,-0.068464493648424,0.08465611346658797,0.2272202916625652,0.3337753901035505,14.54648589432015,0.1700000762939453,-0.13949707353202,-0.04499988555908274,-0.396747496733159,0.3067477256149935,-0.22087369114612088,0.1308739200279554,0.30999360687842703,94.99990463293211,41.30149130299629,0.17587380558703802,6,-0.22000026702880682,-0.020000457763671875,0.15999984741210938,0.3749995231628418,0.11999988555908203,4,0.016457682945149488,1.3636253294493434,12.630000114440918,-2.42858310626703,12.699999809265135,-2.0000000000000355,12.579999923706055,0.016457682945149488
5570,2014-06-30,12.770000457763672,12.859999656677244,12.710000038146973,12.859999656677244,5759100.0,0.0007837169829512103,2.33335452628465,-0.5999923706345536,46.846856909163684,40.070244720788736,-0.11396434364407249,0.06955876361510427,0.19332932640592304,0.32722186574796375,15.199139536941559,0.14999961853027166,-0.15804457106045255,-0.029499673843384144,-0.3797462919451675,0.3207469442583992,-0.20462298289427494,0.14562363520750665,0.28419349594081034,68.96578939579815,14.271259645381747,0.17512330905089152,6,-0.11500072479248225,-0.030000686645507812,0.14999961853027344,0.36499929428100586,0.07999992370605469,0,0.009397014977092555,-1.000011219755746,12.760000228881836,1.3636253294493434,12.630000114440918,-2.42858310626703,12.699999809265135,0.009397014977092555
5571,2014-07-01,12.989999771118164,13.029999732971193,12.770000457763672,12.779999732971193,8828700.0,0.01722782345091778,-1.2608771369692198,-2.3333545262845843,54.61538630829987,41.80598507277659,-0.3048865361510469,-0.1569102858350817,-0.05075356269448683,0.1108658382817147,15.77518317945023,0.2599992752075213,-0.16270588058868896,0.18949966430664134,-0.16290414460777214,0.5419034732210548,0.013297759849434598,0.3657015687638481,0.04871029817165251,90.90909090909054,34.730698503925694,0.17620190445720638,7,-0.25,-0.25,-0.06999969482421875,0.14499998092651367,-0.7299995422363281,1,0.01154738836393987,2.33335452628465,12.770000457763672,-1.000011219755746,12.760000228881836,1.3636253294493434,12.630000114440918,0.01154738836393987
5572,2014-07-02,13.130000114440918,13.140000343322756,12.920000076293945,12.960000038146973,7628200.0,0.010777547789802888,1.315785775234629,0.8095240257764565,62.043802225891504,43.795527122650455,-0.4113262277216023,-0.3063148575640895,-0.21467434572690358,-0.028951274092488433,16.449954163749084,0.22000026702881037,-0.1735437189804081,0.3255000114440918,-0.040386101211616676,0.6913861240998003,0.14255695511623756,0.508443067771946,-0.8500003814697248,98.1817771974813,38.937607608300446,0.182943056327854,7,-0.33500003814697266,-0.3900003433227539,-0.21000003814697266,0.004999637603759766,-0.8000001907348633,2,-0.026656540625980663,-1.2608771369692198,12.989999771118164,2.33335452628465,12.770000457763672,-1.000011219755746,12.760000228881836,-0.026656540625980663
5573,2014-07-03,13.109999656677244,13.130000114440918,13.0,13.109999656677244,3812300.0,-0.0015232640966755806,5.499856952126068,0.0,61.15106482243801,45.68587612769615,-0.3584782829644215,-0.3075982871801166,-0.21738563359469687,-0.005848260085043577,17.317912993959002,0.13000011444091797,-0.12740397135280546,0.3089995861053456,-0.04283160734010494,0.6608307795507962,0.13308398938261945,0.4849151828280718,-0.8127999114990203,94.4443168954007,33.58242469937912,0.1759155967227257,7,-0.2549996376037562,-0.36999988555908025,-0.14749979972839178,0.025000095367433417,-0.8499994277954084,3,-0.03966434154897214,1.315785775234629,13.130000114440918,-1.2608771369692198,12.989999771118164,2.33335452628465,12.770000457763672,-0.03966434154897214
5574,2014-07-07,13.020000457763672,13.140000343322756,13.010000228881836,13.050000190734865,5929200.0,-0.006864927633139506,-4.199984741269216,-100.0,53.6764881190299,47.43537349612071,-0.24572134303834936,-0.23849003112270672,-0.15354653465578139,0.08771967228088329,18.18250703239525,0.13000011444091975,-0.0956953757381811,0.22450037002563406,-0.10861721336744523,0.5576179534187133,0.05794157832909441,0.3910591617221737,-0.7059447006225579,72.09306967583939,10.965883143561271,0.16655879169653973,7,-0.16500043869018377,-0.2800006866455078,-0.057500600814819336,0.11499929428100586,-0.6500005722045898,0,-0.0161290346208669,5.499856952126068,13.109999656677244,1.315785775234629,13.130000114440918,-1.2608771369692198,12.989999771118164,-0.0161290346208669
5575,2014-07-08,13.0,13.0600004196167,12.93000030517578,13.050000190734865,9966000.0,-0.001536133414783869,2.714254574188413,1.6666878596178516,68.8679160406302,51.383662968654804,-0.18567495350750463,-0.21037344860025975,-0.14854992140772438,0.10945241141999418,18.38379919719252,0.13000011444091975,-0.07470449589985506,0.1924999237060554,-0.15231879918477986,0.5373186465968907,0.020090562260637768,0.36490928515147303,-0.6694253511352528,62.162057668961204,-2.1562705578573187,0.17240936144541766,7,-0.13499975204467773,-0.26000022888183594,-0.039999961853027344,0.13499975204467773,-0.5200004577636719,1,-0.00923076042762172,-4.199984741269216,13.020000457763672,5.499856952126068,13.109999656677244,1.315785775234629,13.130000114440918,-0.00923076042762172
5576,2014-07-09,13.020000457763672,13.09000015258789,12.960000038146973,12.989999771118164,6304200.0,0.0015384967510516656,-1.8888865341414827,-0.60001144404812,68.2692369413096,55.318343873543284,-0.1527622458245883,-0.22788087934260837,-0.19007874146282333,0.09020042764283254,17.941961948036933,0.13000011444091797,-0.05494765311386374,0.20350036621093714,-0.1540512265443681,0.5610519589662424,0.02472456983328364,0.38227616258859065,-0.6732372950097645,45.454663678490405,-21.086755934280674,0.17877579637765273,7,-0.1550002098083496,-0.2800006866455078,-0.08250045776367188,0.11499929428100586,-0.4400005340576172,2,-0.01305684103817184,2.714254574188413,13.0,-4.199984741269216,13.020000457763672,5.499856952126068,13.109999656677244,-0.01305684103817184
5577,2014-07-10,13.100000381469727,13.100000381469727,12.829999923706055,12.9399995803833,10079400.0,0.006144387165389897,2.3749888241850594,5.33323796808443,70.00001733952708,59.496752078476646,-0.1900398311597158,-0.30542558090871097,-0.2637190443195383,0.007110634768421775,17.84630972144101,0.2700004577636719,-0.012541201452918926,0.27200026512145925,-0.10695122380476363,0.6509517540476821,0.08252452065834781,0.4614760095845707,-0.7373724751044417,87.09680396481819,16.70085938526573,0.1894757444631113,7,-0.23000001907348633,-0.3600006103515625,-0.142500638961792,0.03499937057495117,-0.6400003433227539,3,-0.06412214718528497,-1.8888865341414827,13.020000457763672,2.714254574188413,13.0,-4.199984741269216,13.020000457763672,-0.06412214718528497
5578,2014-07-11,13.289999961853027,13.3100004196167,12.90999984741211,13.010000228881836,14815100.0,0.014503784339736425,1.4999985098869004,1.749989569239389,73.38709801466511,62.09531852455055,-0.3090755339840907,-0.48152123836774763,-0.4411515236815369,-0.1861827161339331,17.653763457862464,0.40000057220458984,0.049508137644025396,0.4374998569488522,0.006399680610652325,0.868600033287052,0.22194976877975137,0.653049945117953,-0.9118246067485938,95.83324227077567,21.579985679690083,0.21555008816909993,7,-0.2799997329711914,-0.49499988555908203,-0.41250014305114746,-0.1550002098083496,-0.6499996185302717,4,-0.07223476605737478,2.3749888241850594,13.100000381469727,-1.8888865341414827,13.020000457763672,2.714254574188413,13.0,-0.07223476605737478
5579,2014-07-14,13.029999732971193,13.34000015258789,13.0,13.34000015258789,9524000.0,-0.019563598918594938,1.1935464023454203,-1.107145411630063,64.5390032546677,64.06111256293988,-0.007541219853804293,-0.2143988759611002,-0.17102395690949557,0.07408789729131549,17.407287554937785,0.3400001525878906,0.10162638519423872,0.16599965095520197,-0.2714282034725759,0.6034275053829798,-0.052714276258686965,0.3847135781690909,-0.6145513752862684,39.21563127601601,-34.66574267416692,0.21871392721388938,7,0.025000572204588067,-0.21999979019165217,-0.1700000762939471,0.10500001907348455,-0.43999958038330256,0,-0.05909436069602869,1.4999985098869004,13.289999961853027,2.3749888241850594,13.100000381469727,-1.8888865341414827,13.020000457763672,-0.05909436069602869
5580,2014-07-15,12.850000381469727,13.100000381469727,12.649999618530273,12.989999771118164,14605500.0,-0.013814225264026314,1.5,0.4516103230490491,58.70969647300302,64.51603591457358,0.2067404836154072,-0.0420695397793196,0.01044996339951254,0.25059928961207234,18.508939102789284,0.4500007629394531,0.1600346792259586,-0.010499715805053711,-0.44716045405955995,0.42616102244945253,-0.22883008493230683,0.2078306533221994,-0.3790789160906236,28.985595382561318,-46.74567779008831,0.2183303691272529,7,0.14499950408935547,-0.04000043869018555,0.04999947547912598,0.28499937057495117,-0.25,1,-0.0373541230864729,1.1935464023454203,13.029999732971193,1.4999985098869004,13.289999961853027,2.3749888241850594,13.100000381469727,-0.0373541230864729
5581,2014-07-16,12.869999885559082,13.010000228881836,12.8100004196167,12.850000381469727,8821100.0,0.0015563815949917181,-3.000019073595468,-0.1428542234332425,55.86207622297324,63.82917746980487,0.18766375612656994,-0.04300933252212502,-0.016194009602898518,0.2286297426260795,17.962577651140982,0.19999980926513672,0.18155353292687693,-0.004000186920166016,-0.42309193896803343,0.4150915651277014,-0.21354606294409884,0.2055456891037668,-0.34693369894745096,31.88407199268021,-41.11403856596509,0.2095458760239334,7,0.125,-0.059999942779541016,0.019999980926513672,0.2649998664855957,-0.21000003814697266,2,-0.030303057248691756,1.5,12.850000381469727,1.1935464023454203,13.029999732971193,1.4999985098869004,13.289999961853027,-0.030303057248691756
5582,2014-07-17,12.460000038146973,12.800000190734865,12.4399995803833,12.770000457763672,8085300.0,-0.031857020284215665,-1.05713849750548,-15.500405321634638,45.25139188577213,62.06254714350866,0.5505227724726538,0.3718804191520846,0.38612868713516946,0.6352134533891824,17.760195949431797,0.43000030517578125,0.198421399805623,-0.40500001907348704,-0.8520488586761132,0.042048820529139164,-0.6285244388748001,-0.18147559927217394,0.880000114440918,2.222271671970152,-69.42840873312996,0.22352441980131318,7,0.42999982833862305,0.34999990463256836,0.3749999999999982,0.6749997138977051,0.029999732971191406,3,0.00963080940543315,-3.000019073595468,12.869999885559082,1.5,12.850000381469727,1.1935464023454203,13.029999732971193,0.00963080940543315
5583,2014-07-18,12.670000076293945,12.6899995803833,12.5,12.520000457763672,7147900.0,0.01685393559422521,1.0000100387495734,-0.48386908222814934,47.59357743329887,61.38666817842743,0.3034568677815468,0.17145876660469206,0.17653623578041078,0.41803391447236216,17.546877289084406,0.22999954223632812,0.19219796863300864,-0.1954999923706051,-0.6416047865292374,0.25060480178802713,-0.41855238944992124,0.02755240470871101,0.6520000648498527,25.55559440892893,-41.359432567429295,0.2230523970793161,7,0.2199997901916504,0.1399998664855957,0.16499996185302557,0.4649996757507324,-0.21000003814697266,4,-0.016574588546363955,-1.05713849750548,12.460000038146973,-3.000019073595468,12.869999885559082,1.5,12.850000381469727,-0.016574588546363955
5584,2014-07-21,12.550000190734865,12.670000076293945,12.479999542236328,12.670000076293945,8540800.0,-0.0094711827021694,2.1666785876069903,-0.8000012715689772,44.444433741021406,58.67294792291535,0.3908813778197473,0.29392705802653474,0.294590573509419,0.5308819785529568,17.06004162867357,0.1900005340576172,0.1574466304565636,-0.30749988555908025,-0.7707549547648114,0.15575518364665086,-0.5391274201619467,-0.07587235095621381,0.7543599391937228,16.666738914633516,-47.92389132281528,0.2316275346028657,7,0.33999967575073065,0.25999975204467596,0.2849998474121058,0.5849995613098127,-0.11000061035156428,0,0.007171326790443633,1.0000100387495734,12.670000076293945,-1.05713849750548,12.460000038146973,-3.000019073595468,12.869999885559082,0.007171326790443633
5585,2014-07-22,12.850000381469727,12.970000267028807,12.649999618530273,12.65999984741211,9623200.0,0.023904397304817415,-2.0476108300560227,-1.5833392938035187,46.601955680983814,56.26547222732359,0.07528293956428911,0.012692150960551984,-0.0016525742269131172,0.22604053144910097,16.120609434271678,0.42000007629394176,0.12972837629326683,-0.018999719619751332,-0.4686498466144684,0.43065040737496574,-0.24382478311710898,0.20582534387760631,0.43707253746795516,71.92988326705026,10.2276623016295,0.22482506349735853,7,0.03999948501586914,-0.04000043869018555,-0.015000343322755683,0.28499937057495117,-0.4700002670288086,1,-0.020233480246177105,2.1666785876069903,12.550000190734865,1.0000100387495734,12.670000076293945,-1.05713849750548,12.460000038146973,-0.020233480246177105
5586,2014-07-23,13.020000457763672,13.039999961853027,12.84000015258789,12.850000381469727,8926400.0,0.013229577528969694,-1.105255232645686,0.8947347287055163,47.36842825742645,53.750851218201305,-0.10584820643201986,-0.1292824117918805,-0.17229033851056386,0.05533201824465017,14.959322685593776,0.19999980926513672,0.12431343736148648,0.12900032997131383,-0.30385551233643504,0.5618561722790627,-0.0874275911825606,0.34542825112518827,0.2501309944029231,96.66675143766312,37.94398343949876,0.21642792115387455,7,-0.13000059127807617,-0.21000051498413086,-0.185000419616701,0.11499929428100586,-0.6700000762939453,2,-0.03225806924173369,-2.0476108300560227,12.850000381469727,2.1666785876069903,12.550000190734865,1.0000100387495734,12.670000076293945,-0.03225806924173369
5587,2014-07-24,13.260000228881836,13.270000457763672,12.84000015258789,13.09000015258789,18675900.0,0.018433161496169914,3.526306279174823,1.0,53.246767723181655,51.5130367413698,-0.3584612439190398,-0.3427502352472249,-0.40596119362219873,-0.18239107405135968,13.614118408543638,0.43000030517578125,0.10712526483645846,0.3410000801086426,-0.11182259587943477,0.7938227560967199,0.1145887421146039,0.5674114181026813,-0.8200006484985352,98.73414970979361,42.690432450969176,0.22641133799403892,7,-0.37000036239624023,-0.37000036239624023,-0.5200004577636719,-0.17000055313110352,-0.5799999237060565,3,-0.04524889676569199,-1.105255232645686,13.020000457763672,-2.0476108300560227,12.850000381469727,2.1666785876069903,12.550000190734865,-0.04524889676569199
5588,2014-07-25,13.109999656677244,13.289999961853027,13.010000228881836,13.260000228881836,14072700.0,-0.011312260151992493,1.6666636391297043,-0.8823559110951646,51.89871736834159,50.10856053177802,-0.264493133374998,-0.16331894874970665,-0.2509218500379351,-0.034635392638243445,12.114029031702197,0.2799997329711914,0.08534551956602421,0.16699953079223384,-0.27199923425121497,0.6059982958356827,-0.05249985172948968,0.38649891331395736,-0.6534000587463353,77.77775161388668,22.782496168807562,0.2194993825217241,7,-0.24499988555908025,-0.21999979019164861,-0.36999988555908025,-0.019999980926511896,-0.5199995040893537,4,-0.0472921359111782,3.526306279174823,13.260000228881836,-1.105255232645686,13.020000457763672,-2.0476108300560227,12.850000381469727,-0.0472921359111782
5589,2014-07-28,12.970000267028807,13.109999656677244,12.859999656677244,13.100000381469727,7107800.0,-0.010678824814242649,2.3333630034651263,0.8666641235448591,49.39759543737474,49.07388263893043,-0.1496354737207799,-0.007146631062591169,-0.10418280119096401,0.09988714457812797,10.86401728814513,0.25,0.04866691629191067,0.016500139236448774,-0.4140331027440105,0.44703338121690805,-0.19876648175378087,0.23176676022667841,-0.4800646545410139,50.000074505765724,-3.9197316252666212,0.2152666209902294,7,-0.10500049591064275,-0.08000040054321111,-0.23250055313110174,0.07999944686890004,-0.530000686645506,0,-0.03932152801710509,1.6666636391297043,13.109999656677244,3.526306279174823,13.260000228881836,-1.105255232645686,13.020000457763672,-0.03932152801710509
5590,2014-07-29,12.890000343322756,13.0,12.850000381469727,12.920000076293945,5543700.0,-0.0061680741757129676,-1.7272743035988314,0.23076697355388406,47.450976432260866,48.13931599551794,-0.07081143853400995,0.08675216150304443,-0.02178005821397555,0.17117500160988364,9.979319901302688,0.14999961853027344,-0.016846874039204707,-0.06949977874755753,-0.49254506417685917,0.3535455066817441,-0.28102242146220924,0.14202286396709418,-0.36806215686035415,11.111158206159438,-42.066817460394766,0.21152264271465113,7,-0.02500057220459162,-4.768371599794818e-07,-0.1525006294250506,0.15999937057495117,-0.6500005722045916,1,-0.034910841811774174,2.3333630034651263,12.970000267028807,1.6666636391297043,13.109999656677244,3.526306279174823,13.260000228881836,-0.034910841811774174
5591,2014-07-30,13.140000343322756,13.260000228881836,12.880000114440918,12.9399995803833,10821400.0,0.019394879235166584,-1.375002980235081,-6.666751438472018,50.73529385984138,48.7486384370812,-0.31121136355521983,-0.15961766216504536,-0.2673898051970607,-0.08856684009939109,9.812840590885916,0.38000011444091797,-0.05000122627652814,0.17300019264221334,-0.2575734350088563,0.603573820293283,-0.04228662118332238,0.38828700646774905,-0.5873396858447286,66.66673730923895,17.044822194681004,0.2152868138255351,7,-0.25500059127807795,-0.25000047683716,-0.4025006294250506,-0.09000062942504883,-1.1300001144409197,2,-0.057838676485883145,-1.7272743035988314,12.890000343322756,2.3333630034651263,12.970000267028807,1.6666636391297043,13.109999656677244,-0.057838676485883145
5592,2014-07-31,12.779999732971193,13.06999969482422,12.779999732971193,13.020000457763672,9829100.0,-0.027397306008024702,-1.4166590505406482,-1.199999046329302,41.1764647648615,48.03562591836592,0.11058384540266708,0.1821566219956381,0.09967830179349946,0.26333175349369675,9.95489183023859,0.3600006103515625,-0.07114572738377589,-0.1695003986358632,-0.6006298789112527,0.26162908163952636,-0.3850651387735571,0.0460643415018307,-0.19784550331816675,0.0,-41.9681312487346,0.21556474013769453,7,0.10500001907348455,0.11000013351440252,-0.042500019073488104,0.26999998092651367,-0.46000003814697266,3,-0.03364627233849693,-1.375002980235081,13.140000343322756,-1.7272743035988314,12.890000343322756,2.3333630034651263,12.970000267028807,-0.03364627233849693
5593,2014-08-01,12.59000015258789,12.75,12.4399995803833,12.729999542236328,9141900.0,-0.014866947132488706,2.444443267070741,0.5833290285664374,42.19858551773882,47.78608722689009,0.3218924771240257,0.34910024493476755,0.28888044792617507,0.4485130229318113,10.391311590387039,0.3400001525878924,-0.09355933102126102,-0.3335000038146969,-0.7860611714807213,0.11906116385132748,-0.55978058764771,-0.10721941998168383,0.6999998092651367,18.292738241030527,-23.031177022585844,0.2262805838330125,8,0.27499961853027344,0.2999997138977051,0.14749956130981445,0.45999956130981623,-0.21000003814697266,4,0.007148542612955389,-1.4166590505406482,12.779999732971193,-1.375002980235081,13.140000343322756,-1.7272743035988314,12.890000343322756,0.007148542612955389
5594,2014-08-04,12.8100004196167,12.93000030517578,12.520000457763672,12.579999923706055,10021600.0,0.017474206859607433,-1.342860101198624,-1.6428678474114442,49.30069988365838,48.08594769385393,0.1594160783285723,0.11864355514136626,0.07449127444660775,0.2297149669959122,10.67627382562578,0.4099998474121076,-0.05774749734653817,-0.10299973487854075,-0.5558782549123293,0.34987878515524784,-0.32943899489543504,0.12343952513835355,0.4629995346069329,45.122017880216276,2.144963935973159,0.22643926001689393,8,0.054999351501464844,0.07999944686889648,-0.07250070571899414,0.23999929428100764,-0.3000001907348633,0,-0.017174103030622057,2.444443267070741,12.59000015258789,-1.4166590505406482,12.779999732971193,-1.375002980235081,13.140000343322756,-0.017174103030622057
5595,2014-08-05,12.880000114440918,12.93000030517578,12.729999542236328,12.760000228881836,12039200.0,0.005464456872071866,-1.2222151580174112,0.5217375079299922,50.17182524752929,48.3974362483098,0.1051801842076916,0.0413108485749234,0.0061960884680765105,0.1635721394626124,10.66566619594555,0.20000076293945135,-0.0377492590508286,-0.027000045776366832,-0.47820196392318515,0.4242018723704515,-0.252601004849776,0.19860091329704233,0.3763398323059075,53.6585592783715,8.895039987684612,0.225600959073409,8,-0.015000343322753906,0.009999752044677734,-0.24000024795532227,0.16999959945678889,-0.3400001525878906,1,-0.034161531843799664,-1.342860101198624,12.8100004196167,2.444443267070741,12.59000015258789,-1.4166590505406482,12.779999732971193,-0.034161531843799664
5596,2014-08-06,12.850000381469727,12.899999618530273,12.75,12.770000457763672,10090800.0,-0.0023291717938384027,-1.4999761583088294,0.6666666666666666,57.7075174799474,48.89307511017267,0.1212837233931161,0.06105174345968223,0.03371832720420187,0.1929823109552693,10.792129034044523,0.14999961853027344,0.0017386671644228358,-0.04849977493286062,-0.4971362983531833,0.40013674848746206,-0.27281803664302196,0.17581848677730072,0.3900127579498278,65.07948041410633,14.317839074819709,0.22431826171016125,8,0.0149993896484375,0.03999948501586914,-0.15250062942504883,0.1999993324279803,-0.35000038146972656,2,-0.04747086320956151,-1.2222151580174112,12.880000114440918,-1.342860101198624,12.8100004196167,2.444443267070741,12.59000015258789,-0.04747086320956151
5597,2014-08-07,12.260000228881836,12.829999923706055,12.199999809265135,12.800000190734865,11662600.0,-0.04591440739867192,1.1000023841880706,-6.750005960470184,42.95532871287387,47.89936525956514,0.6196827158782696,0.6165029655449139,0.6078864736010274,0.7794351200408478,10.959325323328278,0.6500005722045916,0.0011242391705543753,-0.5964999198913574,-1.117198796831353,-0.07580104295136181,-0.8568493583613552,-0.3361504814213596,0.9640126393569926,8.219229980365018,-43.841714319300195,0.2603494384699976,8,0.4699997901916504,0.5099997520446777,0.4799995422363281,0.7899994850158709,0.13000011444091975,3,-0.02039151674818529,-1.4999761583088294,12.850000381469727,-1.2222151580174112,12.880000114440918,-1.342860101198624,12.8100004196167,-0.02039151674818529
5598,2014-08-08,12.329999923706055,12.329999923706055,12.029999732971193,12.25,15177600.0,0.005709599797503628,6.500011920940279,-0.14814801732861627,46.153841023806145,47.53894810250196,0.4776326530935471,0.49634261619588216,0.5276998159408883,0.7025866610685583,12.203399076041565,0.3000001907348615,-0.014232568925290678,-0.4785002231597897,-1.0078603468274032,0.05085990050782385,-0.7431802849935973,-0.21382016132598203,0.8530524221738265,33.333333333333265,-22.246176037962165,0.2646800618338071,8,0.315000057220459,0.35500001907348633,0.4375,0.7199997901916522,0.010000228881835938,4,-0.0008110485761323449,1.1000023841880706,12.260000228881836,-1.4999761583088294,12.850000381469727,-1.2222151580174112,12.880000114440918,-0.0008110485761323449
5599,2014-08-11,12.260000228881836,12.380000114440918,12.239999771118164,12.350000381469727,6727800.0,-0.005677185341228963,-1.1538337392529123,-1.125002980235081,38.7832634818044,46.57586888578457,0.4876042738134121,0.5330266707256843,0.5916471747102854,0.7662190525512926,13.573066472748632,0.1400003433227539,-0.06991663520474134,-0.5099999427795403,-1.0818299320675493,0.06183004650846868,-0.7959149374235448,-0.2240849481355358,0.8538689602235241,25.555594408928833,-26.800881388728605,0.2859149946440049,8,0.38499975204467773,0.4249997138977051,0.5374996662139893,0.7899994850158709,-0.03999996185302912,0,0.00978791870463347,6.500011920940279,12.329999923706055,1.1000023841880706,12.260000228881836,-1.4999761583088294,12.850000381469727,0.00978791870463347
5600,2014-08-12,12.369999885559082,12.380000114440918,12.229999542236328,12.239999771118164,9226400.0,0.008972239365714785,1.0,-1.4444432670707412,37.354068276435065,45.08906604318388,0.33088117891280433,0.4060406947753741,0.47513669933707803,0.6512254383029514,13.751266008206997,0.15000057220458984,-0.11371840561898416,-0.37600026130676234,-0.9734123064678997,0.221411783854375,-0.6747062838873319,-0.07729423872619279,0.6788371361782275,39.0804824496497,-7.354158673020855,0.29870602258056883,8,0.17999982833862482,0.315000057220459,0.42750000953674316,0.6799998283386248,0.05000019073486328,1,0.01131773198205055,-1.1538337392529123,12.260000228881836,6.500011920940279,12.329999923706055,1.1000023841880706,12.260000228881836,0.01131773198205055
5601,2014-08-13,12.479999542236328,12.5,12.369999885559082,12.399999618530273,8315700.0,0.008892454138634376,1.166653421282683,0.6153834867769504,34.01637037604493,44.29349999998203,0.13121339066754523,0.27966359848395683,0.3568687727896851,0.5412915796543878,13.773987612202665,0.13000011444091797,-0.14113987087991298,-0.24650058746337855,-0.8522720996551669,0.3592709247284098,-0.5493863435592736,0.056385168632516525,0.5077072421750142,56.2499627471058,15.752115941727226,0.30288575609589424,8,4.76837158203125e-07,0.2050004005432129,0.32250046730041504,0.5650005340576172,-0.06999969482421875,2,0.004807726107171506,1.0,12.369999885559082,-1.1538337392529123,12.260000228881836,6.500011920940279,12.329999923706055,0.004807726107171506
5602,2014-08-14,12.579999923706055,12.59000015258789,12.479999542236328,12.5,5865500.0,0.008012851373214724,1.2000038146827137,1.0,38.91213222164367,43.92833852263813,-0.000156949377499771,0.19933422690794345,0.24701262957765557,0.44161981126411476,12.607677486854667,0.1100006103515625,-0.15679646968396987,-0.15250020027160716,-0.7494707728693921,0.4444703723261778,-0.4509854865705005,0.14598508602728621,0.350244437618878,98.21424618062237,59.85305275264019,0.2984852862988926,8,-0.09999990463256836,0.10500001907348633,0.22250008583068848,0.4200000762939453,-0.25,3,-0.00635929445081318,1.166653421282683,12.479999542236328,1.0,12.369999885559082,-1.1538337392529123,12.260000228881836,-0.00635929445081318
5603,2014-08-15,12.460000038146973,12.619999885559082,12.390000343322756,12.609999656677244,6157500.0,-0.009538941676219825,1.7058757531218587,-1.8749970197648969,39.240496651273766,42.81053816348428,0.1111519711414779,0.3191581787174904,0.35136820635085364,0.5545476488854959,11.464779939435658,0.22999954223632635,-0.20874077187487572,-0.26200008392333984,-0.870868040677232,0.3468678728305523,-0.5664340623002868,0.042433894453607124,0.41622964547673647,58.97443421486997,21.173152529992194,0.30443397837694636,8,0.019999980926513672,0.22499990463256836,0.3450000286102295,0.5049996376037598,-0.28999996185302734,4,-0.0056179530184518045,1.2000038146827137,12.579999923706055,1.166653421282683,12.479999542236328,1.0,12.369999885559082,-0.0056179530184518045
5604,2014-08-18,12.640000343322756,12.670000076293945,12.520000457763672,12.5600004196167,5770600.0,0.014446252377584345,1.1428610354223434,-0.5333341810460108,44.93926984820745,42.229143119115186,-0.10672173789967943,0.15414949753531282,0.1591045621082845,0.3689292173634531,10.13708380795918,0.21000003814697266,-0.19877392816891692,-0.086499786376951,-0.6913322351339932,0.5183326623800912,-0.388916010755473,0.215916438001571,0.1854555432618028,93.18188714578669,49.8562327381547,0.30241622437852134,8,-0.17500066757202326,0.04499959945678533,0.26249980926513494,0.15999937057495117,-0.49000072479248225,0,-0.023734191660314652,1.7058757531218587,12.460000038146973,1.2000038146827137,12.579999923706055,1.166653421282683,12.479999542236328,-0.023734191660314652
5605,2014-08-19,12.59000015258789,12.720000267028807,12.550000190734865,12.670000076293945,8105000.0,-0.003955711184871813,-1.1250029802350838,-0.9999999999999778,37.88545570727989,40.02669181104102,-0.11419267173977943,0.1935982809849186,0.2079355908230056,0.41328283181003655,10.007033869640283,0.17000007629394176,-0.18020141551050983,-0.12349996566772425,-0.7283324014787436,0.48133247014329505,-0.4259161835732339,0.1789162522377854,0.18772836477986665,62.857150642231154,21.555195964525858,0.3024162179055097,8,-0.16000032424926758,0.06999969482421875,0.3424999713897705,0.2199997901916504,-0.6400003433227557,1,-0.02938839404883009,1.1428610354223434,12.640000343322756,1.7058757531218587,12.460000038146973,1.2000038146827137,12.579999923706055,-0.02938839404883009
5606,2014-08-20,12.600000381469727,12.640000343322756,12.5,12.579999923706055,6536100.0,0.0007942993455627434,1.7999961853172224,-0.2500059604701619,45.31251474594747,40.28860137027142,-0.18258557935179986,0.15865362699775787,0.19427926663784412,0.3977965274671149,10.202907315442445,0.14000034332275568,-0.20360591327005828,-0.0924997329711914,-0.6814820018707337,0.4964825359283509,-0.38699086742096256,0.20199140147857975,0.13286440883423722,63.63638990838959,16.403218635410376,0.29449113444977104,8,-0.22500038146972656,0.05999946594238281,0.30249953269958496,0.20999956130981445,-0.5700006484985334,2,-0.014285738073508303,-1.1250029802350838,12.59000015258789,1.1428610354223434,12.640000343322756,1.7058757531218587,12.460000038146973,-0.014285738073508303
5607,2014-08-21,12.65999984741211,12.670000076293945,12.539999961853027,12.59000015258789,5745300.0,0.004761862232212533,1.8888865341414827,3.499904634751097,51.95529982151895,40.93320790335063,-0.20101724921010522,0.054176543345292316,0.130278394638907,0.32749468636362167,11.095291743181523,0.13000011444091797,-0.2369861387048413,-0.002500247955321555,-0.5274113485386387,0.5224108526279956,-0.2649557982469801,0.259955302336337,0.06000041961669744,81.81805045805312,29.646665996855923,0.26245555029165857,8,-0.18499994277954102,0.0,0.24250006675720215,0.15000009536743164,-0.7399997711181641,3,-0.019747235625054427,1.7999961853172224,12.600000381469727,-1.1250029802350838,12.59000015258789,1.1428610354223434,12.640000343322756,-0.019747235625054427
5608,2014-08-22,12.489999771118164,12.649999618530273,12.449999809265135,12.609999656677244,7862700.0,-0.013428126251415096,1.0000000000000178,-1.7142915531334897,40.80457281664614,41.15779782944415,-0.006631816313173999,0.18482213341578912,0.29647579345094144,0.48450254786292746,12.067071175711492,0.21000003814697443,-0.3000607842067051,-0.14150032997131312,-0.6268772130085569,0.3438765530659307,-0.384188771489935,0.10118811154730878,0.18860046386718565,14.814775569025368,-36.6683082732839,0.24268844151862187,8,-0.014999866485595703,0.1700000762939453,0.3600001335144043,0.32000017166137695,-0.6799993515014648,4,-0.012810236216504345,1.8888865341414827,12.65999984741211,1.7999961853172224,12.600000381469727,-1.1250029802350838,12.59000015258789,-0.012810236216504345
5609,2014-08-25,12.460000038146973,12.59000015258789,12.420000076293945,12.550000190734865,5699900.0,-0.0024019002018368374,1.0,0.7500019868234132,37.64704826380671,41.19035116137433,0.06115217481097979,0.18409345541303423,0.3222458464499951,0.5000860239873397,12.854581910643134,0.1700000762939453,-0.27147368325399945,-0.14600005149841344,-0.6095971567215113,0.3175970537246844,-0.37779860410996235,0.08579850111313547,0.21000003814697266,13.3333121405843,-36.310028499671034,0.2317985526115487,8,0.08500003814697266,0.19999980926513672,0.3899998664855957,0.34999990463256836,-0.6599998474121076,0,-0.0232744751978472,1.0000000000000178,12.489999771118164,1.8888865341414827,12.65999984741211,1.7999961853172224,12.600000381469727,-0.0232744751978472
5610,2014-08-26,12.4399995803833,12.550000190734865,12.359999656677244,12.5,7042900.0,-0.0016051731703402572,1.3749947846196862,0.6666701987877629,37.86979577256952,41.61850953876595,0.10295290143419145,0.17776660389530363,0.3338284634939477,0.5041301806241751,13.7176565089408,0.19000053405762074,-0.2583877632301057,-0.14350047111511266,-0.5925124394276509,0.30551149719742554,-0.36800645527138265,0.08100551304115733,0.21000003814697266,25.80639207036304,-20.980359510093358,0.22450598415626952,8,0.10000038146972479,0.2200002670288086,0.4100003242492676,0.37000036239624023,-0.5899991989135742,1,-0.023311894825971735,1.0,12.460000038146973,1.0000000000000178,12.489999771118164,1.8888865341414827,12.65999984741211,-0.023311894825971735
5611,2014-08-27,12.380000114440918,12.470000267028807,12.369999885559082,12.4399995803833,5777800.0,-0.004823108357414729,-1.5000119209402794,0.9999841055392196,55.17241379310343,43.42520749115037,0.16458342020289152,0.18752385067321597,0.3948554569533975,0.5519735974160014,14.560140644382654,0.10000038146972479,-0.2163539139885433,-0.16549992561340332,-0.5383962520280576,0.207396400801251,-0.3519480888207305,0.020948237593923835,0.23279951095581097,6.45175183582111,-43.345807483244016,0.18644816320732702,8,0.1599998474121076,0.2799997329711914,0.4699997901916504,0.42999982833862305,-0.4499998092651385,2,-0.03473346536355848,1.3749947846196862,12.4399995803833,1.0,12.460000038146973,1.0000000000000178,12.489999771118164,-0.03473346536355848
5612,2014-08-28,12.350000381469727,12.40999984741211,12.25,12.279999732971193,5559700.0,-0.0024232417361771397,-1.4615339471078017,-1.1666878596178616,50.892878430250576,44.719916577703344,0.17715663119543912,0.1935824469295735,0.42426578770079715,0.5739902210196295,15.951001589350122,0.15999984741210938,-0.1769340237558712,-0.17399969100952184,-0.5394786045400277,0.19147922252098404,-0.3567391477747748,0.0087397657557311,0.22783125038147034,25.000119209403238,-25.769666666269885,0.1827394567652533,8,0.13499975204467773,0.3099994659423828,0.4999995231628418,0.45999956130981445,-0.4200000762939471,3,-0.025910982883747158,-1.5000119209402794,12.380000114440918,1.3749947846196862,12.4399995803833,1.0,12.460000038146973,-0.025910982883747158
5613,2014-08-29,12.68000030517578,12.739999771118164,12.390000343322756,12.43000030517578,9164700.0,0.026720640770278248,-1.1212091437158977,3.5713954850752256,65.21740332293497,46.973042519339735,-0.13226331978876082,-0.136318287141739,0.09685419508432247,0.24279489810461108,16.059923163933597,0.3899993896484375,-0.12731279832578046,0.1515002250671369,-0.2195737589794753,0.5225742091137491,-0.03403676695616831,0.3370372170904421,-0.6500005722045863,87.75520531255194,32.39991614960951,0.18553699202330598,8,-0.18500041961669744,-0.0200004577636701,0.20999956130981623,0.12999963760376154,-0.9000005722045863,4,-0.05993692512543658,-1.4615339471078017,12.350000381469727,-1.5000119209402794,12.380000114440918,1.3749947846196862,12.4399995803833,-0.05993692512543658
5614,2014-09-02,12.59000015258789,12.699999809265135,12.510000228881836,12.6899995803833,6770500.0,-0.007097803661026081,2.166662693019956,-0.3999977111816406,58.08824715317627,49.217797124439336,-0.05598945760830709,-0.06708453874770726,0.18683833270167938,0.32100486353554203,16.79793707753432,0.189999580383299,-0.10103442270624896,0.07250008583068812,-0.2757815136860593,0.42078168534743554,-0.10164071392768648,0.24664088558906272,-0.5458004188537586,69.38781865387834,11.479247434323696,0.17414079975837377,9,-0.0950002670288086,0.05499982833862305,0.28749966621398926,0.2199997901916504,-0.44999980926513494,1,-0.06195390973135628,-1.1212091437158977,12.68000030517578,-1.4615339471078017,12.350000381469727,-1.5000119209402794,12.380000114440918,-0.06195390973135628
5615,2014-09-03,12.4399995803833,12.670000076293945,12.420000076293945,12.640000343322756,7171300.0,-0.01191426293777742,-1.0833353201567206,2.0000190735954857,48.57143051770189,49.57989887685649,0.07878052616729825,0.050870289639608046,0.33798095780532833,0.4679632615035736,17.690606847178923,0.25,-0.06938469729048435,-0.0555004596710198,-0.36023342715435014,0.24923250781231054,-0.20786694341268408,0.09686602407064449,-0.3818838459014877,38.775442680254265,-18.543894814580618,0.1523664837416651,9,0.05500030517578125,0.2050004005432129,0.4375002384185791,0.37000036239624023,-0.5199995040893555,2,-0.05144689800935798,2.166662693019956,12.59000015258789,-1.1212091437158977,12.68000030517578,-1.4615339471078017,12.350000381469727,-0.05144689800935798
5616,2014-09-04,12.239999771118164,12.529999732971193,12.18000030517578,12.449999809265135,8566500.0,-0.016077155627924444,-1.121215273864328,1.0499961853172681,38.66666158040365,48.10338351673256,0.24847362553326846,0.21378825095948883,0.5381118669830158,0.6675591499106392,18.907005596735317,0.3499994277954137,-0.072116564231262,-0.22500023841857875,-0.5011009904789869,0.05110051364182944,-0.36305061444878284,-0.08694986238837465,-0.1682463559036247,10.714200564712256,-39.72068432367807,0.13805037603020368,9,0.2200002670288086,0.4050002098083496,0.6375000476837158,0.570000171661377,-0.31999969482421875,3,-0.03186269582853185,-1.0833353201567206,12.4399995803833,2.166662693019956,12.59000015258789,-1.1212091437158977,12.68000030517578,-0.03186269582853185
5617,2014-09-05,12.010000228881836,12.25,11.989999771118164,12.239999771118164,31427400.0,-0.01879081262558857,1.0800018310546875,1.0952357164590625,36.024847663823216,47.572302944196686,0.420829079461317,0.4470168955319149,0.7617040505098984,0.8859135888787399,18.835875500568793,0.26000022888183594,-0.05951044346002199,-0.4424997806549076,-0.7746301008122014,-0.11036946049761376,-0.6085649407335545,-0.27643462057626067,0.7299995422363281,2.666727701822917,-44.75933009340587,0.1660651600786471,9,0.3549995422363281,0.5199995040893555,0.8774995803833008,0.7999997138977051,-0.2700004577636719,4,-0.006661109257406261,-1.121215273864328,12.239999771118164,-1.0833353201567206,12.4399995803833,2.166662693019956,12.59000015258789,-0.006661109257406261
5618,2014-09-08,12.31999969482422,12.40999984741211,12.0600004196167,12.09000015258789,33066800.0,0.02581177852077743,-1.4137974125740744,-1.0000000000000078,40.80457281664612,47.923139005623284,0.09407179472346883,0.14359185308245337,0.4510239855188889,0.565314742711367,18.131695061762592,0.39999961853027344,-0.06445611675736096,-0.13200030326843049,-0.4649362612601937,0.20093565472333275,-0.298468282264313,0.03446767572745202,0.40500007629394297,46.478859996588625,4.640646410597796,0.16646797899588192,9,0.045000076293943536,0.14000034332275213,0.5675001144409162,0.4900002479553205,-0.7599992752075213,0,-0.03165579539845964,1.0800018310546875,12.010000228881836,-1.121215273864328,12.239999771118164,-1.0833353201567206,12.4399995803833,-0.03165579539845964
5619,2014-09-09,12.380000114440918,12.449999809265135,12.210000038146973,12.329999923706055,20661900.0,0.004870164050564396,1.526318959589245,0.21739256630122733,43.99999564034359,48.60427232426485,0.024060178440523217,0.09807060479850271,0.386835211061463,0.4925611691638174,17.51959711564899,0.2399997711181623,-0.09001062784706804,-0.07799987792968821,-0.40052943457793333,0.2445296787185569,-0.23926465625381077,0.08326490039443435,0.33029965667724603,57.35296592579295,17.422777708814756,0.16126477832412275,9,-0.015000343322753906,0.07999992370605469,0.4974997043609619,0.42999982833862305,-0.9400005340576172,1,-0.04846529692433854,-1.4137974125740744,12.31999969482422,1.0800018310546875,12.010000228881836,-1.121215273864328,12.239999771118164,-0.04846529692433854
5620,2014-09-10,12.510000228881836,12.550000190734865,12.350000381469727,12.369999885559082,20114900.0,0.010500816901388932,-1.2222281091219473,2.799996185317286,47.593577433298854,47.76217939539767,-0.10612644449356168,-0.022032896302956573,0.2537486130742437,0.3480393063606648,16.702690032336886,0.1999998092651385,-0.07680683748650097,0.04500021934509313,-0.27555858446393344,0.3655590231541197,-0.11527918255941927,0.20527962124960553,0.1858935422363288,92.85715502134667,53.61541130688539,0.160279401904513,9,-0.14500045776367188,-0.05000019073486328,0.36749958992004395,0.2999997138977051,-1.060000419616701,2,-0.029576329239775823,1.526318959589245,12.380000114440918,-1.4137974125740744,12.31999969482422,1.0800018310546875,12.010000228881836,-0.029576329239775823
5621,2014-09-11,12.539999961853027,12.56999969482422,12.420000076293945,12.479999542236328,12622700.0,0.002398060145669012,1.499996026353181,0.42857337484077085,46.739132124896145,47.30065202813608,-0.12409313319270154,-0.04986360443170845,0.21385503896459568,0.30242713358819984,16.285149777159635,0.1499996185302752,-0.05388461410129608,0.07199993133544957,-0.25026842730897947,0.3942682899798786,-0.08913424798676495,0.2331341106576641,0.14177592926513682,94.82763156596603,58.45283436216361,0.16113417932221474,9,-0.17500019073486328,-0.0950002670288086,0.33749985694885254,0.26999998092651367,-1.1700000762939453,3,-0.04944177730822452,-1.2222281091219473,12.510000228881836,1.526318959589245,12.380000114440918,-1.4137974125740744,12.31999969482422,-0.04944177730822452
5622,2014-09-12,12.5,12.579999923706055,12.449999809265135,12.5600004196167,13674600.0,-0.003189789631156903,1.6000171662359568,-1.0,50.2924045098223,45.642318826679116,-0.06769720253009659,-0.01703787701226389,0.23877904703424946,0.325944547042738,16.173809947159675,0.13000011444091975,-0.030117967202084373,0.0359999656677239,-0.28237759032318266,0.35437752165863046,-0.12318881232772938,0.19518874366317718,0.1679403687181633,84.61538461538461,43.633278495133624,0.15918877799545303,9,-0.1550002098083496,-0.09000015258789062,0.3774998188018799,0.309999942779541,-0.8900003433227557,4,-0.046399993896484415,1.499996026353181,12.539999961853027,-1.2222281091219473,12.510000228881836,1.526318959589245,12.380000114440918,-0.046399993896484415
5623,2014-09-15,12.390000343322756,12.520000457763672,12.3100004196167,12.470000267028807,15904000.0,-0.008799972534179523,1.3333298012122239,1.3333227370260872,48.044700178481094,44.52636916282409,-0.003531462010542441,0.09217452747829924,0.33275848397786056,0.41961271422082724,15.981724788963774,0.21000003814697266,-0.036847940150256164,-0.07049970626830948,-0.39059680673044817,0.2495973941938292,-0.23054825649937882,0.08954884396275986,0.26438121344340715,48.64874617563642,3.9970260020138753,0.16004855023106931,9,-0.060000419616700995,-0.02500057220459162,0.3599996566772443,0.379999637603758,-0.3600006103515625,0,-0.05246170736023359,1.6000171662359568,12.5,1.499996026353181,12.539999961853027,-1.2222281091219473,12.510000228881836,-0.05246170736023359
5624,2014-09-16,12.34000015258789,12.40999984741211,12.199999809265135,12.359999656677244,23483000.0,-0.004035527792524363,2.500003973646804,0.24999403952982702,47.25276107245467,44.379850335574396,0.008132045744842387,0.12495351107036079,0.3687285332410468,0.45186683065623257,16.104202077547555,0.21000003814697443,-0.03622736705481522,-0.10549988746643102,-0.4182113213530396,0.20721154642017758,-0.2618556044097353,0.05085582947687328,0.30109376846531255,36.8421845158476,-9.772266439074137,0.15635571694330458,9,-0.05500030517578125,0.024999618530273438,0.3249998092651367,0.3449997901916504,-0.0200004577636701,1,-0.06320905375415353,1.3333298012122239,12.390000343322756,1.6000171662359568,12.5,1.499996026353181,12.539999961853027,-0.06320905375415353
5625,2014-09-17,12.220000267028807,12.479999542236328,12.199999809265135,12.380000114440918,21608300.0,-0.009724463863472366,-1.7999866486104699,8.00019073959357,45.74468300967568,45.16629716104907,0.10464806950047745,0.2274754547068767,0.4736593702292282,0.5591505299841586,16.316852139894436,0.2799997329711932,-0.09007031127321596,-0.20699977874756037,-0.5274008312272365,0.11340127373211573,-0.3672003049873993,-0.046799252507721434,0.40807177102569625,5.263276773770928,-44.5134487381736,0.1602005262398381,9,0.06499958038330256,0.14499950408935725,0.4449996948242205,0.4649996757507342,0.48999977111816584,2,-0.06382984202954989,2.500003973646804,12.34000015258789,1.3333298012122239,12.390000343322756,1.6000171662359568,12.5,-0.06382984202954989
5626,2014-09-18,12.420000076293945,12.5,12.279999732971193,12.289999961853027,12799700.0,0.016366596145236167,-1.9333257039679517,-0.8125014901175315,51.70731026526112,46.90879300565329,-0.07502302977335518,0.014017744280462097,0.2599590633334259,0.3442749996887855,16.353505991037643,0.2799997329711932,-0.12363735368620787,0.002000045776366477,-0.30787933363387765,0.3118794251866106,-0.1529396439287556,0.15693973548148854,0.19531051642183073,57.89478967723173,4.778106610641103,0.15493968970512223,9,-0.09999990463256836,-0.05500030517578125,0.19749975204467773,0.2649998664855957,0.5699996948242188,3,-0.07809985998955427,-1.7999866486104699,12.220000267028807,2.500003973646804,12.34000015258789,1.3333298012122239,12.390000343322756,-0.07809985998955427
5627,2014-09-19,12.40999984741211,12.510000228881836,12.279999732971193,12.489999771118164,10684900.0,-0.0008051714026091616,2.8333147897957267,-0.6153834867769504,42.19651649691633,47.063453414572194,-0.00258805520152805,0.004562192821246924,0.25328108524075077,0.3527624179443638,16.502651017258017,0.23000049591064275,-0.1319430593063231,0.004499816894531605,-0.28368686712714997,0.2926865009162132,-0.13959352511630918,0.1485931589053724,0.19280452887171506,65.62487892831085,16.19203839720557,0.1440933420108404,9,-0.019999980926513672,-0.04500007629394531,0.1725001335144043,0.27500009536743164,0.6900005340576172,4,-0.08380338232396523,-1.9333257039679517,12.420000076293945,-1.7999866486104699,12.220000267028807,2.500003973646804,12.34000015258789,-0.08380338232396523
5628,2014-09-22,12.329999923706055,12.380000114440918,12.279999732971193,12.350000381469727,6842100.0,-0.00644640811359376,1.5000119209402794,0.2500059604701619,42.44185079426687,46.89032620945256,0.08826118508687841,0.07584957651632962,0.30920413588974327,0.4326850330376608,16.370305423062643,0.1300001144409162,-0.10823551108038387,-0.06750011444091797,-0.3546915948282603,0.21969136594642436,-0.21109585463458913,0.0760956257527532,0.2605483604744574,41.935464023454536,-4.76776797125148,0.1435957401936713,9,0.059999942779541016,0.034999847412109375,0.252500057220459,0.35500001907348633,0.880000114440918,0,-0.05839418260210327,2.8333147897957267,12.40999984741211,-1.9333257039679517,12.420000076293945,-1.7999866486104699,12.220000267028807,-0.05839418260210327
5629,2014-09-23,12.170000076293945,12.279999732971193,12.149999618530273,12.270000457763672,7891800.0,-0.01297646783472306,1.1666878596178565,4.999904634751097,42.19653975805319,46.29065535664749,0.2406464096081553,0.22452068294073868,0.45115335193781014,0.5918360555918145,16.30878318914439,0.18000030517578125,-0.061566157204602234,-0.21299996376037633,-0.5157661508396547,0.08976622331890205,-0.3643830573000155,-0.06161687022073714,0.40853723762531935,5.555673292925868,-40.409182396554336,0.15138309353963908,9,0.19499969482421875,0.19499969482421875,0.41249990463256836,0.5149998664855957,0.9700002670288104,1,-0.011503725755553584,1.5000119209402794,12.329999923706055,2.8333147897957267,12.40999984741211,-1.9333257039679517,12.420000076293945,-0.011503725755553584
5630,2014-09-24,12.149999618530273,12.260000228881836,12.06999969482422,12.170000076293945,9327100.0,-0.0016434229776737252,-1.1111134658585393,0.20000381468271378,47.09676784233234,46.33039265858485,0.2282091291931163,0.2336610300666866,0.4583014112462038,0.6075096675329341,16.150442735837217,0.1900005340576154,-0.04438837957942354,-0.2185004234313972,-0.537134094999935,0.10013324813714064,-0.3778172592156661,-0.05918358764712828,0.41676694453297003,18.18177877383608,-30.910161981460682,0.1593168357842693,9,0.17500019073486328,0.21500015258789062,0.4250001907348633,0.5350003242492676,1.030000686645506,2,0.0139917762659576,1.1666878596178565,12.170000076293945,1.5000119209402794,12.329999923706055,2.8333147897957267,12.40999984741211,0.0139917762659576
5631,2014-09-25,11.949999809265135,12.149999618530273,11.850000381469727,12.079999923706055,12174400.0,-0.016460890168269127,1.2222206523850732,6.499856952126734,48.02630134235973,46.07860341775567,0.37516918589756365,0.4213999493154823,0.6422150757493572,0.7978242677531338,16.230316599393575,0.2999992370605469,-0.04350522450920913,-0.3970002174377463,-0.7663582406132043,-0.0276421942622882,-0.5816792290254753,-0.21232120585001724,0.6052314179592067,15.151431956766483,-38.16835263705828,0.18467901158772904,9,0.23500061035156428,0.34500026702881037,0.5950000286102313,0.7350001335144061,1.3299999237060582,3,0.0635983465282226,-1.1111134658585393,12.149999618530273,1.1666878596178565,12.170000076293945,1.5000119209402794,12.329999923706055,0.0635983465282226
5632,2014-09-26,12.029999732971193,12.079999923706055,11.890000343322756,11.949999809265135,6205500.0,0.00669455439187816,1.1111028694951695,-0.6153834867769694,38.759691068655,45.046935738886106,0.2475176601795539,0.33328486431638815,0.5599444946577368,0.7104220605200382,15.922202912043204,0.189999580383299,-0.059591932037562856,-0.3010002613067613,-0.6966025529409805,0.09460203032745795,-0.4988014071238709,-0.10319911548965166,0.4970222604229644,33.962158903814135,-19.387567165072078,0.19780114581710978,9,0.15000057220458807,0.26500034332275213,0.4875001907348615,0.6550002098083478,1.2700004577636719,4,0.07980050369542835,1.2222206523850732,11.949999809265135,-1.1111134658585393,12.149999618530273,1.1666878596178565,12.170000076293945,0.07980050369542835
5633,2014-09-29,11.920000076293945,12.039999961853027,11.850000381469727,11.899999618530273,7170900.0,-0.009143778812876202,-2.166687859617891,0.2500059604701508,32.8358092109338,43.445052198717114,0.31719280016698015,0.4041487743051775,0.6595785076312488,0.815178718003903,17.1754483673474,0.18999958038330078,-0.0816670370986241,-0.372999906539917,-0.7734260665312664,0.02742625345143246,-0.5732129865355926,-0.17278682654424138,0.5799410526232354,16.279023347313117,-35.05388546887838,0.20021307999567511,9,0.26000022888183594,0.375,0.6474997997283936,0.7649998664855957,1.3400001525878906,0,0.09899331355899244,1.1111028694951695,12.029999732971193,1.2222206523850732,11.949999809265135,-1.1111134658585393,12.149999618530273,0.09899331355899244
5634,2014-09-30,11.8100004196167,11.949999809265135,11.760000228881836,11.93000030517578,9022000.0,-0.009228159058153773,1.375011175948198,-5.999856952126557,23.484830422817907,40.971735244621804,0.3845447565529021,0.47718199989625454,0.7615891447077523,0.9187634946891023,18.591514364701002,0.189999580383299,-0.11517112930055085,-0.4439995765686042,-0.8735108701369381,-0.014488283000270386,-0.658755223352772,-0.22924392978443642,0.6639430794025838,10.000038146972656,-34.58989146145542,0.21475564678416723,9,0.3249998092651367,0.4399995803833008,0.7574994564056396,0.8749995231628418,1.5199995040893555,1,0.11854357060011944,-2.166687859617891,11.920000076293945,1.1111028694951695,12.029999732971193,1.2222206523850732,11.949999809265135,0.11854357060011944
5635,2014-10-01,11.800000190734865,11.850000381469727,11.670000076293945,11.8100004196167,11237200.0,-0.0008467594010600488,3.0,0.08333532015670705,21.538453638196557,37.61964006383686,0.36733148822978556,0.46038063433269727,0.7536480516991233,0.9233432783723732,19.845689573676985,0.18000030517578125,-0.13935140425828685,-0.42199983596801616,-0.8870566600631111,0.04305698812707881,-0.6545282480155645,-0.18947142392046779,0.6311067120761713,27.08338300391839,-10.691145193958786,0.23252841204754776,10,0.28999996185302557,0.40499973297118963,0.8024997711181623,0.884999752044676,1.5599994659423793,2,0.11355933312950572,1.375011175948198,11.8100004196167,-2.166687859617891,11.920000076293945,1.1111028694951695,12.029999732971193,0.11355933312950572
5636,2014-10-02,11.850000381469727,11.899999618530273,11.65999984741211,11.81999969482422,10095700.0,0.004237304231072825,2.692328007394692,-3.0000000000003553,25.19084414043347,35.730120913116544,0.2547651995961928,0.4001821267033172,0.6804371854205833,0.8649649197521843,20.263999656859983,0.23999977111816406,-0.15969212963491053,-0.3524996757507317,-0.8462020269142858,0.1412026754128224,-0.5993508513325096,-0.10564850016895377,0.5202179752199427,45.23821417704734,12.83566428308636,0.2468511755817771,10,0.1699995994567871,0.34999942779541016,0.7499995231628418,0.8349995613098145,1.3899993896484375,3,0.11223627686846505,3.0,11.800000190734865,1.375011175948198,11.8100004196167,-2.166687859617891,11.920000076293945,0.11223627686846505
5637,2014-10-03,11.93000030517578,11.979999542236328,11.81999969482422,11.890000343322756,6024900.0,0.006751048196686371,1.285737641264561,1.3333015449169927,32.03124476130938,34.5733869094546,0.11121213072386382,0.3308440561708661,0.5699405447396284,0.7790426981605183,19.98679765748794,0.1599998474121076,-0.16746004568488004,-0.26849975585937713,-0.7700037016696122,0.23300418995085792,-0.5192517287644947,-0.017747782954259606,0.3691962005861331,71.05273064480866,39.02372486181274,0.25075197290511736,10,0.03999948501587092,0.26999950408935725,0.6699995994567889,0.7549996376037615,1.5199995040893555,4,0.11316004972855898,2.692328007394692,11.850000381469727,3.0,11.800000190734865,1.375011175948198,11.8100004196167,0.11316004972855898
5638,2014-10-06,11.93000030517578,12.0,11.75,11.970000267028807,11060300.0,0.0,4.0000286103930245,-1.0000000000000888,33.33333333333333,33.58858619559683,0.05420551206158031,0.3163474940685287,0.543650758136371,0.7732199510788913,20.488200638012753,0.25,-0.20722643213952807,-0.2489997863769542,-0.7608343542414122,0.26283478148750383,-0.5049170703091832,0.006917497555274821,0.3052765347511528,79.41186370317128,46.00920534003079,0.2559172839322286,10,0.029999732971193183,0.26999950408935725,0.6424996852874774,0.7549996376037615,1.47999954223633,0,0.11483653399109439,1.285737641264561,11.93000030517578,2.692328007394692,11.850000381469727,3.0,11.800000190734865,0.11483653399109439
5639,2014-10-07,11.779999732971193,11.9399995803833,11.729999542236328,11.81999969482422,10541400.0,-0.0125733921515081,-1.999993188057226,1.0,32.53966451862934,31.971130270740943,0.1598798072341765,0.44174108409443136,0.6695897748116817,0.9180631374769472,21.211612794929398,0.21000003814697266,-0.2330182378066734,-0.3690003395080552,-0.9011617163277865,0.16316103731167608,-0.63508102791792,-0.10291965109819046,0.39774940770425715,35.29406814841462,-1.5991280254217628,0.2660806884098656,10,0.12499999999999822,0.40000009536742986,0.7975001335144025,0.9050002098083478,1.6300001144409162,1,0.12563671727158443,4.0000286103930245,11.93000030517578,1.285737641264561,11.93000030517578,2.692328007394692,11.850000381469727,0.12563671727158443
5640,2014-10-08,12.140000343322756,12.149999618530273,11.739999771118164,11.789999961853027,14098800.0,0.030560324152126395,1.2162217892012825,-8.75001788141053,40.140861623971915,31.094970302031186,-0.22539059234699188,0.05544230266047201,0.2917937815532543,0.5531897724013692,21.948802738508043,0.4099998474121094,-0.24815236615423686,0.009500265121461737,-0.49481680485591895,0.5138173350988424,-0.24265826986722772,0.2616588001101512,-0.4800004959106463,97.95933063709403,61.09037600656691,0.25215853498868995,10,-0.23500061035156428,0.02499961853027166,0.42999958992004217,0.5449995994567853,1.2699995040893537,2,0.09802302691348963,-1.999993188057226,11.779999732971193,4.0000286103930245,11.93000030517578,1.285737641264561,11.93000030517578,0.09802302691348963
5641,2014-10-09,11.920000076293945,12.210000038146973,11.869999885559082,12.09000015258789,22081400.0,-0.018121932521181106,-1.5185153788553103,-0.48571397431076424,34.96934202366046,30.67382040814291,-0.011279461913430211,0.23885855910918607,0.4830158608303954,0.7665095145195728,22.69495649250219,0.3400001525878906,-0.2582526019286835,-0.1795000076293949,-0.6531187109791308,0.294118695720341,-0.4163093593042628,0.057309344045473054,-0.2502002334594735,39.58340369985516,6.089490483159516,0.23680935167486786,10,0.014999866485595703,0.19999980926513672,0.6499998569488525,0.7649998664855957,1.439999580383299,3,0.12080533315155906,1.2162217892012825,12.140000343322756,-1.999993188057226,11.779999732971193,4.0000286103930245,11.93000030517578,0.12080533315155906
5642,2014-10-10,11.920000076293945,12.199999809265135,11.880000114440918,11.949999809265135,12127000.0,0.0,-4.818194428790618,0.17646893828045943,36.77420823555615,31.11142029976761,-0.031875917296600775,0.20361809860442293,0.4652500004607347,0.7631142694414272,23.525377386766426,0.319999694824217,-0.28018209653565584,-0.1505000114440911,-0.5907140230720103,0.2897140001838281,-0.3706070172580507,0.0696069943698685,-0.2285922256469739,39.58340369985516,6.861629625057439,0.22010700581396003,10,0.014999866485595703,0.19999980926513672,0.6324999332427979,0.7649998664855957,1.4600000381469727,4,0.11073822872278205,-1.5185153788553103,11.920000076293945,1.2162217892012825,12.140000343322756,-1.999993188057226,11.779999732971193,0.11073822872278205
5643,2014-10-13,11.739999771118164,12.050000190734865,11.739999771118164,11.890000343322756,11006300.0,-0.015100696646282663,-3.1333231608461203,5.000063578854029,36.30573673999219,32.53596544612031,0.13399747034933362,0.3503898437163002,0.6311517239203184,0.9357640757041885,24.105011841499554,0.310000419616701,-0.29517302783198573,-0.29800028800964284,-0.7348598450957962,0.13885926907651047,-0.5164300665527186,-0.07957050946656707,-0.0278482329711931,2.083378864612163,-32.667132545981744,0.21842977854307635,10,0.19500017166137695,0.38000011444091797,0.7074999809265137,0.9250001907348633,1.9400005340576154,0,0.14565588343142744,-4.818194428790618,11.920000076293945,-1.5185153788553103,11.920000076293945,1.2162217892012825,12.140000343322756,0.14565588343142744
5644,2014-10-14,11.5600004196167,11.9399995803833,11.550000190734865,11.850000381469727,10881600.0,-0.015332142675529292,-1.5161216886780728,1.9333257039678828,32.948004919414544,33.803693366255644,0.30709979123782816,0.4943004352115139,0.7875778520508554,1.1092076731474236,24.588620839179242,0.3899993896484357,-0.30805414227898176,-0.43899965286254883,-0.9008903701002655,0.022891064375167858,-0.6699450114814081,-0.2080542942436896,0.6499996185302734,1.5151865445189963,-33.87166441645701,0.23094535861885837,10,0.31999969482421875,0.5049996376037598,0.8524994850158691,1.1049995422363281,1.5299997329711914,1,0.16003454676835993,-3.1333231608461203,11.739999771118164,-4.818194428790618,11.920000076293945,-1.5185153788553103,11.920000076293945,0.16003454676835993
5645,2014-10-15,11.4399995803833,11.5,11.109999656677246,11.43000030517578,12214300.0,-0.01038069505860606,5.0,-0.03448026387185859,34.54546190161331,34.843095339720065,0.4142243835205406,0.5827471482993172,0.8798683742384235,1.219493337769208,25.844526433356773,0.4500007629394531,-0.3069053348334272,-0.5200004577636719,-1.03229145757129,-0.007709457956053711,-0.776145957667481,-0.2638549578598628,0.7568004608154304,29.99998266047299,-7.618250470061728,0.25614549990380875,10,0.2200002670288086,0.4050002098083496,0.9725003242492676,1.2250003814697266,1.5100002288818342,2,0.17220282686083843,-1.5161216886780728,11.5600004196167,-3.1333231608461203,11.739999771118164,-4.818194428790618,11.920000076293945,0.17220282686083843
5646,2014-10-16,11.449999809265135,11.520000457763672,11.100000381469727,11.1899995803833,10614200.0,0.0008741459133427831,1.0999923706345724,26.00190748688123,31.645593305455293,34.8002451779585,0.3816518690823063,0.5231743356195597,0.8426698341591408,1.197821398727994,27.225045611249733,0.4200000762939453,-0.28301542104473043,-0.461500215530398,-0.9740901301612457,0.05108969910044969,-0.7177951728458218,-0.20520525821497415,0.7033282165527375,31.818146350936615,-6.003855869637363,0.25629495731542407,10,0.20500040054321467,0.3900003433227557,0.9625000953674334,1.2150001525878924,1.4899997711181658,3,0.17117904548443552,5.0,11.4399995803833,-1.5161216886780728,11.5600004196167,-3.1333231608461203,11.739999771118164,0.17117904548443552
5647,2014-10-17,11.369999885559082,11.5600004196167,11.300000190734865,11.470000267028807,13678300.0,-0.006986893016480034,-1.1666706403134586,-0.38461651322304535,32.25808237889109,34.680772849687145,0.41779788390825345,0.5494349845117643,0.9130014486743061,1.2623724964152796,28.64934597270633,0.26000022888183416,-0.25768665744890384,-0.4895001411437985,-1.0001643792479022,0.0211640969603053,-0.7448322601958512,-0.2341680220917457,0.7201284815979019,28.42100613664444,-11.625123903649989,0.2553321190520522,10,0.2850003242492676,0.4700002670288086,1.0349998474121094,1.2950000762939453,1.7700004577636737,4,0.17502196931819158,1.0999923706345724,11.449999809265135,5.0,11.4399995803833,-1.5161216886780728,11.5600004196167,0.17502196931819158
5648,2014-10-20,11.609999656677244,11.609999656677244,11.350000381469727,11.369999885559082,6051500.0,0.021108159501653345,1.1666626930199093,-2.3999885559518837,44.04760418026681,35.9594328120913,0.14263168259628856,0.26638667926845727,0.6636662024441762,1.0107173880654248,30.049142081389878,0.25999927520751775,-0.23581955092461548,-0.21350035667419576,-0.6844804303859977,0.2574797170376062,-0.44899039353009584,0.02198968018170433,0.4207210313385037,60.71425733109426,16.170719764589798,0.23549003685590086,10,0.04500055313110529,0.2000007629394549,0.7675001621246356,1.055000305175783,1.25,0,0.1524548242984396,-1.1666706403134586,11.369999885559082,1.0999923706345724,11.449999809265135,5.0,11.4399995803833,0.1524548242984396
5649,2014-10-21,12.029999732971193,12.050000190734865,11.699999809265135,11.720000267028807,13140100.0,0.036175718235477605,1.0,1.2916656732549974,55.50237596998622,37.66626773942623,-0.26616682431865435,-0.1735369795953794,0.24127525598489363,0.5839406685676973,30.282637220802393,0.44000053405762074,-0.2214809690638262,0.21349973678588974,-0.2396193779096727,0.6666188514814522,-0.013059820561892366,0.44005929413367184,-0.9299993515014666,97.8946882337647,49.02991220290754,0.22655955734778152,10,-0.3749995231628436,-0.22499942779541193,0.3175001144409162,0.6350002288818342,0.780000686645506,1,0.13715715784118854,1.1666626930199093,11.609999656677244,-1.1666706403134586,11.369999885559082,1.0999923706345724,11.449999809265135,0.13715715784118854
5650,2014-10-22,12.31999969482422,12.649999618530273,12.25,12.489999771118164,40322200.0,0.024106398029104747,-1.5806471460477822,-0.5483882876286573,60.08581424894733,40.456986875569214,-0.5899927983711208,-0.47447450322835216,-0.0513412059561098,0.2879832408398233,30.33979603177067,0.6199998855590803,-0.20269003586837542,0.49499969482422124,0.010264200024259651,0.9797351896241828,0.25263194742424133,0.7373674422242011,-1.2009993171691917,78.7096718620409,28.17224818354717,0.2423677473999806,10,-0.4449996948242205,-0.4449996948242205,0.005000114440916192,0.3450002670288068,0.5500001907348615,2,0.06250003870431553,1.0,12.029999732971193,1.1666626930199093,11.609999656677244,-1.1666706403134586,11.369999885559082,0.06250003870431553
5651,2014-10-23,12.710000038146973,12.729999542236328,12.470000267028807,12.470000267028807,21460100.0,0.03165587280709081,-1.166662693019875,-1.411762725936589,64.77270962122913,43.567931473977325,-0.9567604724950272,-0.8481007484234162,-0.44302631812008286,-0.10720426257879367,29.765934929608683,0.4099998474121076,-0.1588899360849112,0.8470000267028812,0.2221092198331629,1.4718908335725995,0.5345546232680221,1.1594454301377404,-1.5297596908569346,98.60143264622067,48.56638392311346,0.31244540343485955,10,-0.7950000762939453,-0.7950000762939453,-0.38500022888183594,-0.04500007629394531,0.18000030517578303,3,0.018882751408170195,-1.5806471460477822,12.31999969482422,1.0,12.029999732971193,1.1666626930199093,11.609999656677244,0.018882751408170195
5652,2014-10-24,12.989999771118164,13.0600004196167,12.710000038146973,12.75,12397300.0,0.022029876642865265,-1.1875044703526214,0.9999999999999926,68.15066345640085,47.1062566646894,-1.1946492471970576,-1.1093700628225385,-0.7247157392635692,-0.39209300261155633,29.43407085630837,0.35000038146972656,-0.1425771411593182,1.0789997577667236,0.27755632047740875,1.8804431950560385,0.6782780391220662,1.479721476411381,-1.7167738721313484,95.90639491596791,47.538914855115216,0.4007217186446577,10,-0.9099993705749512,-0.9099993705749512,-0.6474997997283936,-0.3249998092651367,-0.05000019073486328,4,-0.0038491294546465493,-1.166662693019875,12.710000038146973,-1.5806471460477822,12.31999969482422,1.0,12.029999732971193,-0.0038491294546465493
5653,2014-10-27,13.100000381469727,13.149999618530273,12.93000030517578,12.960000038146973,11774100.0,0.00846809948343008,-1.1999952316238491,0.5833353201567206,72.91666183759003,51.54721854448667,-1.2197117997200824,-1.1873092945293546,-0.8312941119517276,-0.508468337168285,29.02793540603187,0.21999931335449396,-0.09123838080786406,1.130000352859497,0.16809425630255426,2.09190644941644,0.6490473045810248,1.6109534011379694,-1.6838325208325209,96.55177630086126,44.60846656923802,0.4809530482784718,10,-0.9750003814697266,-0.9750003814697266,-0.7225005626678467,-0.4350004196166992,-0.06000041961669922,0,0.0030534321136059805,-1.1875044703526214,12.989999771118164,-1.166662693019875,12.710000038146973,-1.5806471460477822,12.31999969482422,0.0030534321136059805
5654,2014-10-28,13.210000038146973,13.270000457763672,13.100000381469727,13.130000114440918,13080100.0,0.008396920112524908,-1.42858310626703,0.5714266251592292,70.34219125985038,55.524632917624125,-1.1969135202268681,-1.2511962184734031,-0.9423256018533372,-0.6234694323909267,28.4152195170625,0.1700000762939453,-0.03732967098421014,1.1700000286102288,0.06413041980289513,2.2758696374175624,0.6170652242065628,1.7229348330138947,-1.620449001720461,94.11760855987762,46.01239139371354,0.5529348044036668,10,-1.0249996185302734,-1.0249996185302734,-0.8325002193450928,-0.5450000762939453,-0.4300003051757795,1,-0.02649510828607271,-1.1999952316238491,13.100000381469727,-1.1875044703526214,12.989999771118164,-1.166662693019875,12.710000038146973,-0.02649510828607271
5655,2014-10-29,13.140000343322756,13.300000190734865,13.119999885559082,13.210000038146973,12750000.0,-0.00529899277986956,-2.272714662227803,-0.8749970197648969,74.59677465872511,60.296986401320765,-0.9615235710639798,-1.1337897846649287,-0.8725805147851649,-0.5530211533145692,27.53220133585177,0.18000030517578303,0.03589384163523768,1.0330003261566176,-0.16977032279084447,2.2357709751040797,0.43161500168288747,1.6343856506303478,-1.3487953763357847,80.72290817839006,30.236864840418065,0.6013853244737308,10,-0.8400001525878906,-0.9400000572204608,-0.7750005722045916,-0.47500038146972834,-0.2300004959106463,2,-0.025114148788721313,-1.42858310626703,13.210000038146973,-1.1999952316238491,13.100000381469727,-1.1875044703526214,12.989999771118164,-0.025114148788721313
5656,2014-10-30,13.18000030517578,13.220000267028807,13.0600004196167,13.119999885559082,10052900.0,0.003044137047785611,1.2857065006369492,-0.8571525885558546,75.00000000000006,65.04608835922177,-0.8161418575925019,-1.1268129047527484,-0.9126979173927818,-0.5936127496523103,26.843434901355984,0.1599998474121076,0.14242442928290266,1.0065002918243398,-0.28055736253576136,2.293557946184441,0.3629714646442892,1.6500291190043903,-1.1775640068641025,79.66104160605126,26.647668230526364,0.6435288271800501,10,-0.8550000190734846,-0.9800000190734846,-0.8350005149841291,-0.5150003433227521,-0.2400007247924787,3,-0.023520516876995856,-2.272714662227803,13.140000343322756,-1.42858310626703,13.210000038146973,-1.1999952316238491,13.100000381469727,-0.023520516876995856
5657,2014-10-31,13.279999732971193,13.380000114440918,13.260000228881836,13.270000457763672,18025000.0,0.007587209823974206,-7.000063578853673,0.1666534212827175,81.55738169453113,69.21384141636224,-0.6891913772701042,-1.1810406390690478,-1.0135894632779294,-0.694107336726324,26.752096047801437,0.1999998092651385,0.2671701754538631,1.0389997482299815,-0.3330814428391822,2.4110809392991452,0.3529591526953997,1.7250403437645634,-1.0959044897202705,77.7776835876824,17.565145162368566,0.6860405955345819,10,-0.7399997711181658,-1.039999485015871,-1.039999485015871,-0.7099995613098162,-0.23999977111816584,4,-0.02936742450981822,1.2857065006369492,13.18000030517578,-2.272714662227803,13.140000343322756,-1.42858310626703,13.210000038146973,-0.02936742450981822
5658,2014-11-03,13.300000190734865,13.350000381469727,13.229999542236328,13.3100004196167,10502500.0,0.001506058596824733,1.6666807951511042,-1.000095374343946,88.15787822586528,72.84223055590437,-0.4964632272800831,-1.1522163564347583,-1.0287875765607453,-0.7133739834994142,26.378729508955516,0.12000083923339844,0.40968718778009716,0.9905002117157,-0.45123105216851833,2.4322314755999184,0.26963457977359084,1.7113658436578092,-0.924560168093544,75.00000000000055,7.0584982065273465,0.7208656319421087,11,-0.4850001335144061,-1.0599999427795428,-1.0625000000000018,-0.7300000190734881,-0.6999998092651385,0,-0.02706771467585023,-7.000063578853673,13.279999732971193,1.2857065006369492,13.18000030517578,-2.272714662227803,13.140000343322756,-0.02706771467585023
5659,2014-11-04,13.260000228881836,13.300000190734865,13.18000030517578,13.239999771118164,10239500.0,-0.003007515885668499,1.3999885559518446,-2.0000000000003553,91.36365468837178,76.31754616028486,-0.2946219044685101,-1.0494597599926383,-0.983383930313817,-0.672865358688508,25.843182583455835,0.11999988555908558,0.5708436231601777,0.8765002250671383,-0.6022516005237577,2.3552520506580343,0.13712431227168942,1.6158761378625872,-0.7238305915525789,62.5,-9.817809891965112,0.7393759127954482,11,-0.33500003814697266,-1.0199999809265137,-1.0225000381469727,-0.690000057220459,-0.36999988555908025,1,-0.016591271736905555,1.6666807951511042,13.300000190734865,-7.000063578853673,13.279999732971193,1.2857065006369492,13.18000030517578,-0.016591271736905555
5660,2014-11-05,13.329999923706055,13.460000038146973,13.300000190734865,13.460000038146973,18702800.0,0.005279011584913285,1.4615339471077744,-6.499856952126645,91.59293622490861,79.29757133847146,-0.23052906537951934,-1.0811686602936366,-1.0464103527287705,-0.7438602377169019,26.697574722785824,0.19999980926513672,0.7097896156080701,0.886999940872192,-0.6452926745555914,2.4192925562999754,0.12085363315829944,1.6531462485860846,-0.6588174100389317,67.49994039529838,-9.530160176023315,0.7661463077138918,11,-0.24499988555908203,-1.049999713897705,-1.1374998092651367,-0.804999828338623,-0.3299999237060547,2,-0.041260329623614034,1.3999885559518446,13.260000228881836,1.6666807951511042,13.300000190734865,-7.000063578853673,13.279999732971193,-0.041260329623614034
5661,2014-11-06,13.359999656677244,13.420000076293945,13.31999969482422,13.390000343322756,15675200.0,0.0022505426213723645,1.2222269317169951,0.23077430950375033,95.02263790740466,82.28334627747189,-0.17727209071079209,-1.0516757980176497,-1.0670101819523978,-0.7695813284967645,27.929193149448995,0.10000038146972479,0.8044380386725791,0.8449996948242173,-0.7188217172209423,2.408821106869377,0.06308898880163838,1.6269104008467963,-0.5468299886037489,64.2855439865664,-18.112818202403588,0.7819107060225795,11,-0.16499948501586736,-1.0799994468688947,-1.2124996185302717,-0.879999637603758,-0.5599994659423793,3,-0.0336826213195468,1.4615339471077744,13.329999923706055,1.3999885559518446,13.260000228881836,1.6666807951511042,13.300000190734865,-0.0336826213195468
5662,2014-11-07,13.239999771118164,13.359999656677244,13.229999542236328,13.31999969482422,12553200.0,-0.008982027593025022,-1.599992370634537,2.666603089833808,88.99523299550138,84.06985418390647,-0.020205136661147094,-0.8724451069109627,-0.9378438671231777,-0.6465958419460041,29.08208088625941,0.1300001144409162,0.8692900135863688,0.6589998245239261,-0.9104977545935498,2.228497403641402,-0.1257489650348127,1.443748614082665,-0.3104006364314422,21.428401129424447,-61.08094219198837,0.7847487895587381,11,0.020000457763671875,-0.9599995613098145,-1.1299998760223389,-0.7649998664855957,-0.2899999618530291,4,-0.022658625069562732,1.2222269317169951,13.359999656677244,1.4615339471077744,13.329999923706055,1.3999885559518446,13.260000228881836,-0.022658625069562732
5663,2014-11-10,13.449999809265135,13.460000038146973,13.300000190734865,13.300000190734865,16470500.0,0.0158610303457154,-1.1333367241839973,-1.874997019764833,87.76597633466278,86.00583030333009,-0.195942070229286,-0.9989862310134434,-1.146686776797754,-0.8526781637693706,29.812585204315646,0.2200002670288086,0.8973889486309048,0.7834998607635484,-0.7793893026441836,2.3463890241712804,0.002055279059682391,1.5649444424674144,-0.42492851195556725,96.42848627899707,15.209907032966186,0.7814445817038663,11,-0.189999580383299,-1.1699995994567853,-1.3650000095367414,-0.9749999046325666,-0.42999935150146307,0,-0.030483260462924044,-1.599992370634537,13.239999771118164,1.2222269317169951,13.359999656677244,1.4615339471077744,13.329999923706055,-0.030483260462924044
5664,2014-11-11,13.40999984741211,13.479999542236328,13.260000228881836,13.449999809265135,12611300.0,-0.002973974901135046,3.400011444157281,-0.2666670905229908,83.43560471758951,86.98792253209278,-0.1392301973814103,-0.8572334395067998,-1.1030692142233498,-0.8097516704712664,29.84134501120363,0.2199993133544922,0.8895761729588543,0.6509999275207523,-0.8540640193163789,2.1560638743578835,-0.1015320458978124,1.403531900939317,-0.30664137675180925,72.0001220703125,-9.14190231894824,0.7525319734185654,11,-0.1399998664855957,-1.119999885559082,-1.3299999237060547,-0.934999942779541,-0.14999961853027344,1,-0.06040264542573415,-1.1333367241839973,13.449999809265135,-1.599992370634537,13.239999771118164,1.2222269317169951,13.359999656677244,-0.06040264542573415
5665,2014-11-12,13.40999984741211,13.460000038146973,13.3100004196167,13.390000343322756,15560500.0,0.0,1.4999960263532255,-0.49998807905965403,78.22582567893618,87.34634760753013,-0.10829103111612426,-0.7400198949340009,-1.0945413198002552,-0.8053583824795396,28.6917694610415,0.14999961853027344,0.8584176858839072,0.5524999141693119,-0.8429646948772884,1.9479645232159122,-0.14523239035398916,1.250232218692613,-0.23131316243660294,72.0001220703125,-6.6469928040443875,0.6977323045233004,11,-0.07999992370605469,-1.119999885559082,-1.3675000667572021,-0.934999942779541,-0.26000022888183594,2,-0.0387769955261934,3.400011444157281,13.40999984741211,-1.1333367241839973,13.449999809265135,-1.599992370634537,13.239999771118164,-0.0387769955261934
5666,2014-11-13,13.40999984741211,13.550000190734865,13.329999923706055,13.4399995803833,9621100.0,0.0,-1.3157973989730598,-1.5000238424492296,71.8750248352925,86.27053017872585,-0.0807235393134711,-0.6173021534227239,-1.0793900205969642,-0.8002818076206228,27.6791558205002,0.22000026702881037,0.8345057728425189,0.4544999122619622,-0.7921289360127215,1.7011287605366459,-0.16881451187537877,1.0778143363993031,-0.1710505909844393,56.249981373585946,-19.378933200797086,0.6233144241373417,11,-0.04499959945678711,-1.0849995613098145,-1.375,-0.9499998092651367,-0.3099994659423828,3,-0.03057418732866224,1.4999960263532255,13.40999984741211,3.400011444157281,13.40999984741211,-1.1333367241839973,13.449999809265135,-0.03057418732866224
5667,2014-11-14,13.359999656677244,13.520000457763672,13.289999961853027,13.40999984741211,9229300.0,-0.0037285750412975327,-1.4210631986307214,1.6666878596179504,64.4444256064053,83.63570210989697,-0.02031869495264793,-0.4327599026928741,-1.007092443180424,-0.7473603083255167,26.769931574711237,0.23000049591064453,0.8053211454411731,0.30499973297119,-0.7037724460376182,1.3137719119799982,-0.19938635653321413,0.8093858224755941,0.19000053405762074,34.48256584464232,-36.9093625826909,0.5043860895044039,11,0.005000591278077948,-1.0349993705749494,-1.3324997425079328,-0.8999996185302717,-0.2999992370605451,4,-0.041916128767450656,-1.3157973989730598,13.40999984741211,1.4999960263532255,13.40999984741211,3.400011444157281,13.40999984741211,-0.041916128767450656
5668,2014-11-17,13.380000114440918,13.43000030517578,13.279999732971193,13.31999969482422,11966500.0,0.0014970402902425572,-1.14286006226116,-1.2000038146826355,60.49383878890351,80.2057225655116,-0.03104218905645162,-0.33029156542731286,-1.014097121708371,-0.7631758026034934,26.083543106896656,0.1500005722045863,0.7710747905592346,0.23650016784668004,-0.5166903077709826,0.9896906434643427,-0.14009506996215038,0.6130954056555105,0.1700000762939471,41.379276325525005,-26.016963353203188,0.3765952378088313,11,0.009999752044677734,-1.054999828338623,-1.3525002002716064,-0.9200000762939453,-0.25,0,-0.03213754121808177,-1.4210631986307214,13.359999656677244,-1.3157973989730598,13.40999984741211,1.4999960263532255,13.40999984741211,-0.03213754121808177
5669,2014-11-18,13.68000030517578,13.760000228881836,13.350000381469727,13.369999885559082,27529600.0,0.022421538727124046,-1.3428601011986343,5.166637526822026,75.96153757981284,78.46890049383428,-0.2963661155084658,-0.5273787647541592,-1.2992818487584454,-1.0592797879641314,27.795829425697416,0.4099998474121094,0.7187005267220741,0.45400032997131134,-0.12755480915702933,1.035555469099652,0.163222760407141,0.7447778995354817,-0.4000005722045863,83.33336644699023,16.894878508873873,0.2907775695641707,11,-0.18500041961669744,-1.2499999999999982,-1.652500391006468,-1.3150005340576154,-0.5100002288818342,1,-0.04824560180473092,-1.14286006226116,13.380000114440918,-1.4210631986307214,13.359999656677244,-1.3157973989730598,13.40999984741211,-0.04824560180473092
5670,2014-11-19,13.09000015258789,13.68000030517578,13.039999961853027,13.670000076293945,21932900.0,-0.04312866516272407,1.1333331214058489,-1.8709649632835992,47.16980679399922,73.15191925901146,0.2860959368492608,0.12992708712858558,-0.7052075564719757,-0.4689343722019963,28.802705080096104,0.6400003433227521,0.6360574621257467,-0.1744998455047604,-0.5782962279410757,0.22929653693155494,-0.37639803672291805,0.027398345713397276,0.6700000762939453,6.944468359879466,-55.43291078496686,0.20189819121815739,11,0.309999942779541,-0.6599998474121094,-1.1175000667572021,-0.8499999046325684,0.1399993896484375,2,0.012987018664039951,-1.3428601011986343,13.68000030517578,-1.14286006226116,13.380000114440918,-1.4210631986307214,13.359999656677244,0.012987018664039951
5671,2014-11-20,12.949999809265135,13.050000190734865,12.800000190734865,13.050000190734865,13987400.0,-0.010695213268968384,3.9999809265862534,0.1724144734895009,39.87730958705331,67.69437221362834,0.40434260762832075,0.3044382169989941,-0.5636430187613808,-0.33291211744684013,29.323022834129947,0.28999996185302557,0.5443461644100118,-0.32650017738342463,-0.6707934677202516,0.017793112953402357,-0.49864682255183723,-0.15435353221501202,0.810000419616701,15.624959642689696,-42.95356165371642,0.17214664516841335,11,0.33000040054321467,-0.5199995040893537,-1.197499990463255,-0.9299998283386213,0.4200000762939471,3,0.015444000942922642,1.1333331214058489,13.09000015258789,-1.3428601011986343,13.68000030517578,-1.14286006226116,13.380000114440918,0.015444000942922642
5672,2014-11-21,12.9399995803833,13.140000343322756,12.890000343322756,13.109999656677244,13105600.0,-0.0007722184578473623,1.1738993423834738,1.6999942779758512,38.88887580694336,62.263583266103964,0.4104788137360025,0.3272803260899586,-0.5508730331110332,-0.32922392061956174,29.182928201861685,0.25,0.43891888500519727,-0.33400039672851634,-0.6876520333416938,0.01965123988466111,-0.5108262150351042,-0.1571745784219285,0.781600646972656,14.58326917555836,-40.18645428537134,0.1768258183065885,11,0.34000062942504883,-0.40999937057495117,-1.1924993991851807,-0.9249992370605469,0.3100004196166992,4,0.01236482274149231,3.9999809265862534,12.949999809265135,1.1333331214058489,13.09000015258789,-1.3428601011986343,13.68000030517578,0.01236482274149231
5673,2014-11-24,13.140000343322756,13.149999618530273,12.970000267028807,13.010000228881836,8030000.0,0.015456010001936304,1.4000127157707583,-0.7647062123439244,46.62921980404694,58.173984942377025,0.1809042494446942,0.1374785043657738,-0.742176746305315,-0.5341184516463962,28.85261851377007,0.21000003814697266,0.32408982511497975,-0.13599963188171138,-0.48594100233973236,0.2139417385763096,-0.310970317110721,0.03897105334729822,0.5447358825683573,35.416681153906204,-17.61615316514763,0.17497068522901008,11,0.13999986648559393,-0.5850000381469744,-1.3925001621246356,-1.1400003433227557,0.07999992370605113,0,-0.006088274095571777,1.1738993423834738,12.9399995803833,3.9999809265862534,12.949999809265135,1.1333331214058489,13.09000015258789,-0.006088274095571777
5674,2014-11-25,12.859999656677244,13.220000267028807,12.75,13.109999656677244,13598700.0,-0.021309031912453258,-1.0000040581945169,-1.9230752301653995,38.19096368422586,53.725666942964764,0.4187152031925816,0.4109850155446697,-0.45494142582743535,-0.25925237532774403,27.962248448712597,0.4700002670288068,0.2289751270983551,-0.3985002994537368,-0.7943352818370499,-0.0026653170704236118,-0.5964177906453934,-0.2005828082620802,0.7893471278076181,11.82791619153859,-37.74838890806544,0.19791749119165675,11,0.39500045776367365,-0.129999637603758,-1.12749934196472,-0.8949995040893537,0.9500007629394549,1,0.02099537052658329,1.4000127157707583,13.140000343322756,1.1738993423834738,12.9399995803833,3.9999809265862534,12.949999809265135,0.02099537052658329
5675,2014-11-26,12.8100004196167,13.010000228881836,12.789999961853027,12.920000076293945,10995600.0,-0.0038879656606043422,-1.9333257039679057,0.4399986267089844,36.3184414795696,49.77493545899554,0.41868307773091473,0.45850148204382357,-0.3942708411175566,-0.2144112690129223,26.96101002956224,0.2200002670288086,0.12452423949664393,-0.43199954032897914,-0.873508915948074,0.009509835290115731,-0.6527542281385266,-0.2112448525194317,0.7853855577990707,12.766039473977944,-33.50591201393182,0.2207546878095471,11,0.44499969482421875,0.19499969482421875,-1.0800001621246338,-0.8900003433227539,0.8899993896484357,2,0.028103016774765788,-1.0000040581945169,12.859999656677244,1.4000127157707583,13.140000343322756,1.1738993423834738,12.9399995803833,0.028103016774765788
5676,2014-11-28,12.869999885559082,12.9399995803833,12.8100004196167,12.84000015258789,5447200.0,0.004683798905307013,-1.8888959532059637,-0.27272569640116867,40.51283179889717,47.11586948038353,0.30623286993954757,0.3943028859878872,-0.4491293183736573,-0.2795916883793197,26.150849451770924,0.12999916076660156,0.03899663701593781,-0.3565000534057621,-0.8279268009111895,0.11492669409966538,-0.5922134271584767,-0.12078667965304746,0.6746629332117422,25.53187603864215,-22.896051193853385,0.23571337375271387,11,0.38500022888183594,0.24500036239624023,-0.994999885559082,-0.9499998092651367,1.1599998474121112,4,0.027972001544552372,-1.9333257039679057,12.8100004196167,-1.0000040581945169,12.859999656677244,1.4000127157707583,13.140000343322756,0.027972001544552372
5677,2014-12-01,12.890000343322756,13.039999961853027,12.729999542236328,12.789999961853027,10042700.0,0.0015540371360931449,-1.8181699958385351,3.3333757192358413,34.09094357289328,44.1822144563824,0.23753072694735522,0.3621544105486585,-0.46332799774480726,-0.30598676662284596,25.070093783996306,0.3100004196166992,-0.027048597220101556,-0.3169996261596655,-0.8108395470511702,0.17684029473183926,-0.5639195866054187,-0.07007966571391222,0.6069827063218192,32.65317641197161,-9.302181882163453,0.24691996044575276,12,0.35499954223632635,0.3449997901916486,-0.9750003814697283,-0.9700002670288104,1.699999809265135,0,0.037238132618435005,-1.8888959532059637,12.869999885559082,-1.9333257039679057,12.8100004196167,-1.0000040581945169,12.859999656677244,0.037238132618435005
5678,2014-12-02,12.9399995803833,13.0,12.829999923706055,12.890000343322756,6727800.0,0.003878916658558884,1.0,0.49999046329318897,36.72316688586793,39.822395490388516,0.13248606769580284,0.2991389885809532,-0.5042458095791957,-0.3651885520461722,24.058472860119455,0.1700000762939453,-0.07913826847873828,-0.24900035858154368,-0.7546692777512067,0.2566685605881194,-0.5018348181663743,0.0038341010032869605,0.49562478866861426,42.8570872493934,4.50794691164522,0.25283445958483136,12,0.2650003433227539,0.30500030517578125,-0.8599991798400879,-0.8599991798400879,1.7100000381469727,1,0.02395675654322682,-1.8181699958385351,12.890000343322756,-1.8888959532059637,12.869999885559082,-1.9333257039679057,12.8100004196167,0.02395675654322682
5679,2014-12-03,13.039999961853027,13.0600004196167,12.9399995803833,12.960000038146973,7927700.0,0.007728005000968041,1.0,1.600022888532902,40.10696441676243,39.0376352262511,-0.07581865677235022,0.1916369902394841,-0.5886574508810654,-0.46975194830499234,23.286041211341058,0.12000083923339844,-0.11906594432299755,-0.13799996376037527,-0.6467279877272532,0.3707280602065026,-0.3923639757438142,0.11636404822306368,0.3391744210536416,93.93927133696114,57.374546202822145,0.2543640119834391,12,-0.06500005722045898,0.2049999237060547,-0.9149999618530273,-0.9149999618530273,1.5399999618530273,2,0.013803704425026764,1.0,12.9399995803833,-1.8181699958385351,12.890000343322756,-1.8888959532059637,12.869999885559082,0.013803704425026764
5680,2014-12-04,12.779999732971193,13.039999961853027,12.760000228881836,13.039999961853027,7583600.0,-0.01993866791736454,1.1538422037193266,-3.2500059604701397,35.21127895663656,38.51918737842701,0.1515172659963806,0.43038600860787746,-0.3151235279748068,-0.2129988710713171,21.832212523930046,0.2799997329711914,-0.16524281157908938,-0.3705001831054666,-0.9035144723750825,0.1625141061641493,-0.6370073277402746,-0.10399303847065866,0.5472406626818493,15.151532666148949,-18.141444553422357,0.26650714463480824,12,0.19500017166137518,0.46500015258788885,-0.594999313354494,-0.594999313354494,1.7200002670288068,3,0.08059473459832711,1.0,13.039999961853027,1.0,12.9399995803833,-1.8181699958385351,12.890000343322756,0.08059473459832711
5681,2014-12-05,12.90999984741211,12.920000076293945,12.75,12.779999732971193,6528100.0,0.010172153142189,1.2666590373012392,-0.49999999999999656,39.819017802624145,38.622536489058206,0.017038210698466116,0.279262402359139,-0.42335272217943576,-0.3458424936178979,20.285547259212443,0.1700000762939453,-0.26036365827902763,-0.2180000782012943,-0.7517692486911116,0.315769092288523,-0.48488466344620207,0.04888450704361347,0.36946127996759515,54.54540200155478,20.518768031778492,0.2668845852449084,12,0.06500005722045898,0.33500003814697266,-0.6599996089935303,-0.7099995613098145,1.5900001525878906,4,0.06119287150970698,1.1538422037193266,12.779999732971193,1.0,13.039999961853027,1.0,12.9399995803833,0.06119287150970698
5682,2014-12-08,12.9399995803833,12.979999542236328,12.850000381469727,12.890000343322756,9787500.0,0.002323759359083466,1.0,0.384609177273219,40.09008351089422,37.89596578981902,-0.014484748299693706,0.23782862819323647,-0.43336309741095036,-0.37199362702714645,19.157244224568064,0.12999916076660156,-0.27680397950854463,-0.17300033569335938,-0.7103663118707431,0.3643656404840243,-0.4416833237820512,0.09568265239533247,0.29550462018493384,61.290104257996234,27.028884450694036,0.2686829880886918,12,0.03500032424926758,0.30500030517578125,-0.6774992942810059,-0.7399992942810059,1.3700008392333984,0,0.08423494497173745,1.2666590373012392,12.90999984741211,1.1538422037193266,12.779999732971193,1.0,13.039999961853027,0.08423494497173745
5683,2014-12-09,13.039999961853027,13.050000190734865,12.770000457763672,12.789999961853027,11470000.0,0.007728005000968041,1.0740685796634453,5.000076295109661,34.1584184125111,37.44790520407294,-0.14545844031652955,0.11124053312111926,-0.5082538104642484,-0.47087794169304154,17.620284276144588,0.2799997329711932,-0.266074939744664,-0.05249996185302663,-0.5665090719997785,0.46150914829372525,-0.3095045169264026,0.2045045932203493,0.15506386604865519,93.54824816417943,62.78882187511215,0.2570045550733756,12,-0.14499998092651367,0.2049999237060547,-0.6499998569488525,-0.7999997138977051,1.4200000762939453,1,0.11886504564947886,1.0,12.9399995803833,1.2666590373012392,12.90999984741211,1.1538422037193266,12.779999732971193,0.11886504564947886
5684,2014-12-10,12.600000381469727,12.989999771118164,12.5600004196167,12.989999771118164,9509100.0,-0.03374229920785787,1.2051283305293634,-1.55999755859375,36.898407721596584,37.51234589763149,0.283605917037427,0.5137877362243142,-0.044193528009653704,-0.030393484050826203,16.478378991455596,0.4799995422363281,-0.26344884385765255,-0.45199956893920934,-0.9878550337506038,0.08385589587218512,-0.7199273013449066,-0.1840718365335121,0.5578583035787279,8.163261334132574,-24.550732242932252,0.26792773240569734,12,0.21000003814697266,0.559999942779541,-0.07250022888183594,-0.3600001335144043,1.7299995422363281,2,0.162698347221909,1.0740685796634453,13.039999961853027,1.0,12.9399995803833,1.2666590373012392,12.90999984741211,0.162698347221909
5685,2014-12-11,12.890000343322756,12.920000076293945,12.59000015258789,12.630000114440918,12638800.0,0.023015869291521662,1.0625014901175405,-0.6666682968817292,48.51486504095142,38.401460702304185,0.006869765931723393,0.1927138027161881,-0.3059444967532112,-0.3230074581066713,15.274763726259867,0.3299999237060547,-0.28534519439388895,-0.13599963188171138,-0.648676835809292,0.37667757204586927,-0.3923382338455017,0.12033897008207894,0.2080725151825238,67.3469546634697,31.12995676985524,0.25633860196379077,12,-0.07999992370605646,0.2699999809265119,-0.3075001239776629,-0.6500000953674334,1.5,3,0.1311093510760648,1.2051283305293634,12.600000381469727,1.0740685796634453,13.039999961853027,1.0,12.9399995803833,0.1311093510760648
5686,2014-12-12,13.0,13.130000114440918,12.75,12.829999923706055,21820200.0,0.008533720228659725,-1.3030315290581742,0.6538458716942331,51.415104312632444,40.32636745116409,-0.09247482416992625,0.0531479979512266,-0.3874464238606983,-0.43772243881856454,13.477312279778475,0.38000011444091797,-0.2625703501483674,-0.00549998283386266,-0.4852576412603291,0.4742576755926038,-0.24537881204709677,0.23437884637937145,-0.4399995803833008,77.19295016798063,36.65979963359966,0.23987882921323356,12,-0.1549997329711914,0.16000032424926758,-0.31749987602233887,-0.7199997901916504,1.9300003051757795,4,0.11538461538461542,1.0625014901175405,12.890000343322756,1.2051283305293634,12.600000381469727,1.0740685796634453,13.039999961853027,0.11538461538461542
5687,2014-12-15,12.800000190734865,13.029999732971193,12.710000038146973,13.020000457763672,20251700.0,-0.015384600712702645,1.6666772631001474,-1.2941186370317077,41.98112443656712,40.91058495679734,0.1043940423843921,0.22033989275267274,-0.1632643700616967,-0.2474809256618311,11.813110105323956,0.3199996948242205,-0.2344982209733235,-0.17749981880187882,-0.634993074914247,0.2799934373104893,-0.4062464468580629,0.05124680925430525,-0.22859977722168168,42.10524554617156,0.886689543875832,0.22874662805618412,12,0.045000076293943536,0.3600001335144025,-0.06250000000000178,-0.5199999809265154,2.0399999618530256,0,0.13281248311977834,-1.3030315290581742,13.0,1.0625014901175405,12.890000343322756,1.2051283305293634,12.600000381469727,0.13281248311977834
5688,2014-12-16,12.949999809265135,13.220000267028807,12.739999771118164,12.779999732971193,18073700.0,0.011718720023054852,-2.840003967285142,-0.7727266816075362,52.261312794009974,42.26106810982484,-0.0492131550978403,0.038445089408392974,-0.2868401498884232,-0.404070586540934,10.29658343450335,0.48000049591064275,-0.2171933137255042,-0.0060001850128195144,-0.42242109821912166,0.41042072819348263,-0.2142106416159706,0.20221027159033156,-0.36742740173339605,59.09083027483155,13.569845892640878,0.2082104566031511,12,-0.059999465942381036,0.21000051498413264,-0.17999958992004217,-0.6699995994567853,2.0100002288818377,1,0.10501935369748394,1.6666772631001474,12.800000190734865,-1.3030315290581742,13.0,1.0625014901175405,12.890000343322756,0.10501935369748394
5689,2014-12-17,13.020000457763672,13.039999961853027,12.739999771118164,12.989999771118164,12873100.0,0.005405455562127015,7.571471389645777,0.17647454812687596,55.22388342964184,44.48469082904765,-0.13672742347370814,-0.08805072548891602,-0.3242230371075294,-0.478085739368149,7.819785364445517,0.3000001907348633,-0.18663723861703474,0.09700045585632289,-0.14657808859506005,0.3405790003077058,-0.02478881636936947,0.21878972808201524,-0.41193093585205,68.25400429607514,17.82181670292183,0.12178927222569175,12,-0.13000011444091797,0.1399998664855957,-0.2500002384185791,-0.7400002479553223,1.7199993133544922,2,0.11059904222389227,-2.840003967285142,12.949999809265135,1.6666772631001474,12.800000190734865,-1.3030315290581742,13.0,0.11059904222389227
5690,2014-12-18,13.260000228881836,13.300000190734865,13.0600004196167,13.18000030517578,11673400.0,0.018433161496169914,1.9999999999999556,2.6666030898341235,58.90411913354103,46.60525764359397,-0.33690825895799037,-0.33166620255345336,-0.539749392330716,-0.719467813215358,7.0055531701481755,0.2799997329711932,-0.1579173506607212,0.32850022315978933,0.05089580520899695,0.6061046411105817,0.18969801418439403,0.46730243213518463,-0.6274534771655258,93.22034720201698,38.00101468986372,0.13880220897539616,12,-0.3299999237060547,-0.09999990463256836,-0.48000025749206543,-0.9700002670288086,1.3299999237060547,3,0.08069379158030743,7.571471389645777,13.020000457763672,-2.840003967285142,12.949999809265135,1.6666772631001474,12.800000190734865,0.08069379158030743
5691,2014-12-19,13.149999618530273,13.380000114440918,13.149999618530273,13.279999732971193,18616600.0,-0.008295671829022133,-2.5384660528921983,-1.6250029802350672,55.70173915916866,48.339886048957794,-0.21152792534241094,-0.21704169891395253,-0.3989566427171525,-0.6154949743666691,7.186065477873262,0.23000049591064453,-0.14451185885805096,0.20849962234497,-0.08581666044347891,0.5028159051334189,0.06134148095074643,0.35565776373919356,-0.4774056604728507,65.67157168356236,7.283916059210867,0.14715814139422403,12,-0.17999935150146484,0.01000070571899414,-0.3399996757507324,-0.8599996566772461,1.7000007629394531,4,0.09429663579952807,1.9999999999999556,13.260000228881836,7.571471389645777,13.020000457763672,-2.840003967285142,12.949999809265135,0.09429663579952807
5692,2014-12-22,13.100000381469727,13.260000228881836,12.949999809265135,13.149999618530273,15902000.0,-0.0038022234609110805,1.2962955113805075,0.3846091772732222,53.50878990845144,50.489927326284494,-0.15248075634998948,-0.1627871830240153,-0.3181113946901455,-0.5661272637745185,6.793887666791074,0.310000419616701,-0.09490657314895223,0.15050034523010325,-0.1522223734985637,0.4532230639587702,-0.0008610141342302313,0.30186170459443673,-0.3708139309016243,56.25006519254525,-3.932649243306898,0.1513613593643337,12,-0.13000011444091797,0.059999942779541016,-0.25500011444091797,-0.7750000953674316,1.7100000381469727,0,0.1396946465967004,-2.5384660528921983,13.149999618530273,1.9999999999999556,13.260000228881836,7.571471389645777,13.020000457763672,0.1396946465967004
5693,2014-12-23,13.0600004196167,13.1899995803833,12.93000030517578,13.1899995803833,10461700.0,-0.0030534321136057585,3.0000146720073047,2.600022888532845,50.45046089977052,51.995711012748274,-0.12219554094532725,-0.13606398610961534,-0.24129141136075383,-0.5239640860409622,6.320546454186749,0.2599992752075213,-0.06454773712065176,0.11450037956237757,-0.1796155765901961,0.40861633571495126,-0.03255759851390927,0.2615583576386644,-0.2787488759387724,50.000074505766,-5.668416519258862,0.14705797807628662,12,-0.07500028610229492,0.09999990463256836,-0.21500015258789062,-0.7350001335144043,1.549999237060545,1,0.1362940027396593,1.2962955113805075,13.100000381469727,-2.5384660528921983,13.149999618530273,1.9999999999999556,13.260000228881836,0.1362940027396593
5694,2014-12-24,13.130000114440918,13.229999542236328,13.06999969482422,13.079999923706055,1817700.0,0.005359853949091553,-3.5713818612827253,-0.38461933477119004,58.62070423488023,53.11858203429591,-0.12193088090059767,-0.19478553953160116,-0.2670957281666233,-0.5948843357618738,6.704243351414091,0.1699991226196289,-0.0336003125129789,0.1710000514984138,-0.13126503917295906,0.47326514216978666,0.019867506162727366,0.3221325968341002,-0.3008486851019523,44.4444208969207,-15.6738245749249,0.15113254533568682,12,-0.08500003814697266,0.03000020980834961,-0.27250003814697266,-0.804999828338623,1.5199995040893555,2,0.13937546898368613,3.0000146720073047,13.0600004196167,1.2962955113805075,13.100000381469727,-2.5384660528921983,13.149999618530273,0.13937546898368613
5695,2014-12-26,13.170000076293945,13.210000038146973,13.0600004196167,13.140000343322756,4478800.0,0.003046455560121064,1.7272743035988314,0.5999923706345369,56.70104157039794,53.70590839626985,-0.13190748930619023,-0.21758824242731656,-0.25765571840716817,-0.6366992958776869,7.09244685352669,0.14999961853027344,0.004831672018921651,0.19300003051757741,-0.114731911349784,0.5007319723849388,0.03913405958389582,0.346866001451259,-0.2967807521468231,53.33330507630476,-7.180468909717064,0.15386597093368098,12,-0.125,-0.04999971389770508,-0.20749998092651367,-0.7399997711181641,1.7899999618530273,4,0.11921030263699284,-3.5713818612827253,13.130000114440918,3.0000146720073047,13.0600004196167,1.2962955113805075,13.100000381469727,0.11921030263699284
5696,2014-12-29,13.229999542236328,13.239999771118164,13.029999732971193,13.109999656677244,3454900.0,0.0045557680785728305,1.9999931880572768,4.0000317894271324,57.3604112518172,55.41471804240876,-0.1741659289819566,-0.26270353386353307,-0.266821055176063,-0.6977042821382806,7.4514287362497,0.21000003814697088,0.0721598436624209,0.23499951362609828,-0.08811028570012347,0.55810931295232,0.0734446139629874,0.39655441328920915,-0.3162377548657016,90.90888073288448,29.23366023486028,0.16155489966311096,12,-0.1699995994567871,-0.25999927520751953,-0.3149993419647217,-0.7999992370605469,1.9000005722045898,0,0.10279672391596129,1.7272743035988314,13.170000076293945,-3.5713818612827253,13.130000114440918,3.0000146720073047,13.0600004196167,0.10279672391596129
5697,2014-12-30,13.369999885559082,13.390000343322756,13.140000343322756,13.229999542236328,6711100.0,0.010582036898475033,1.777758351214547,1.166670640313424,58.20896018098003,56.0755677520721,-0.25122822359308294,-0.38461934951306986,-0.3507333322527444,-0.8284856386708768,7.671167301902972,0.25,0.09900057196484013,0.35099987983703684,-0.008526038201479125,0.7105257978755528,0.17123692081777975,0.5307628388562939,-0.41893903202283234,95.65207475976703,36.43848275615398,0.1797629590192577,12,-0.30499982833862305,-0.39499950408935547,-0.5149996280670166,-0.9399995803833008,1.3500003814697248,1,0.11069562517417753,1.9999931880572768,13.229999542236328,1.7272743035988314,13.170000076293945,-3.5713818612827253,13.130000114440918,0.11069562517417753
5698,2014-12-31,13.25,13.40999984741211,13.119999885559082,13.369999885559082,7875400.0,-0.008975309393135733,1.9000023841880647,-0.8571399377388438,69.23077357157533,57.63188887895359,-0.09409296305160808,-0.2531851543610255,-0.18262046886307104,-0.7009886623651482,7.867300053251227,0.28999996185302734,0.1094321086954455,0.21549997329711879,-0.1562086348233045,0.5872085814175421,0.029645669236906258,0.4013542773573313,-0.25504519748509935,57.89478967723134,-7.455093823908108,0.18585430406021183,12,-0.07999992370605469,-0.2649998664855957,-0.3449997901916504,-0.8199996948242188,1.199999809265135,2,0.11773588072578867,1.777758351214547,13.369999885559082,1.9999931880572768,13.229999542236328,1.7272743035988314,13.170000076293945,0.11773588072578867
5699,2015-01-02,13.220000267028807,13.329999923706055,13.140000343322756,13.289999961853027,10520200.0,-0.002264130790278762,1.5333341810459689,0.5833313465099609,61.53847179855165,57.92459473062144,-0.03658732444324819,-0.22030391970815266,-0.1174043015234627,-0.6624724781472633,7.853123174573681,0.189999580383299,0.16180881367778532,0.17650022506713725,-0.20437265296507157,0.5573731030993461,-0.013936213948968046,0.36693666408324255,-0.1752400591262404,50.0001254834242,-14.473494585986629,0.1904364390161047,1,-0.050000190734861505,-0.23500013351440252,-0.3025000095367414,-0.7899999618530256,1.5,4,0.1051436733413047,1.9000023841880647,13.25,1.777758351214547,13.369999885559082,1.9999931880572768,13.229999542236328,0.1051436733413047
5700,2015-01-05,13.8100004196167,13.949999809265135,13.420000076293945,13.449999809265135,17359500.0,0.04462936011123819,-1.523807793788394,-5.142888283378642,71.20421174777647,59.64709168491119,-0.6038686020516835,-0.7685884394425173,-0.6739550757226347,-1.2421952775662781,9.259963531820365,0.7299995422363281,0.19497539816376097,0.7150003433227532,0.22208206159747412,1.2079186250480323,0.46854120246011277,0.9614594841853936,-0.7214114549729871,84.78267630015873,21.012557381271165,0.2464591408626396,1,-0.370000362396242,-0.5550003051757812,-0.8175003528594971,-1.380000114440918,0.7699995040893555,0,0.06082542892036269,1.5333341810459689,13.220000267028807,1.9000023841880647,13.25,1.777758351214547,13.369999885559082,0.06082542892036269
5701,2015-01-06,13.699999809265135,13.890000343322756,13.5,13.800000190734865,18291700.0,-0.007965286532164884,1.785709906608243,-0.2777783664646378,74.72526839124534,62.00447818299941,-0.45555204640066016,-0.6285969138989511,-0.5436664502599466,-1.1242090053871063,10.783717048495111,0.3900003433227557,0.21667184008581586,0.5654997348785376,0.012099784447189066,1.118899685309886,0.2887997596628633,0.8421997100942118,-0.5599994659423793,69.87951530360161,3.2297683531680548,0.2766999752156743,1,-0.25999975204467773,-0.444999694824217,-0.569999694824217,-1.2699995040893537,1.0399999618530291,1,0.0919708209068526,-1.523807793788394,13.8100004196167,1.5333341810459689,13.220000267028807,1.9000023841880647,13.25,0.0919708209068526
5702,2015-01-07,14.029999732971193,14.06999969482422,13.75,13.760000228881836,17243800.0,0.02408758600732841,-1.2068947373613594,-2.6999847412690667,76.99999809265131,64.95442675998615,-0.7149421813910397,-0.9199142764416575,-0.8581520452866158,-1.4458199827551006,12.286907471110181,0.3699998855590856,0.21984735850013237,0.8409996509552027,0.16675483689271609,1.5152444650176893,0.5038772439239594,1.178122057986446,-0.7765994644165044,95.7894768543197,27.01934325498536,0.33712240703124335,1,-0.48000001907348633,-0.7149996757507342,-0.8449995517730731,-1.599999427795412,0.9499998092651349,2,0.07840344992200321,1.785709906608243,13.699999809265135,-1.523807793788394,13.8100004196167,1.5333341810459689,13.220000267028807,0.07840344992200321
5703,2015-01-08,14.59000015258789,14.760000228881836,14.1899995803833,14.300000190734865,27109600.0,0.039914499663223024,-1.2352914777242765,1.0740759055507343,81.52610118753519,67.49947086583671,-1.1567311293651592,-1.4312179123066358,-1.3993572015694404,-1.9921738586533095,14.547884621040156,0.7300004959106428,0.25656846834861113,1.3235000610351566,0.40815095173621785,2.2388491703340954,0.8658255063856863,1.7811746156846269,-1.2059439758300776,89.50616738869236,19.816859671399286,0.45767455464946943,1,-0.695000171661377,-0.929999828338623,-1.3500001430511475,-2.1599998474121094,0.25,3,0.008910220224902288,-1.2068947373613594,14.029999732971193,1.785709906608243,13.699999809265135,-1.523807793788394,13.8100004196167,0.008910220224902288
5704,2015-01-09,14.649999618530273,14.75,14.380000114440918,14.600000381469727,17955600.0,0.0041123691099989035,1.9599990844726562,0.17241118495693772,80.08657383133576,70.09786333927424,-1.093430048851614,-1.4016240017461854,-1.443022847780151,-2.0409134361454804,16.105695265976994,0.36999988555908203,0.3110904489183248,1.280999565124512,0.230728603043314,2.33127052720571,0.7558640840839121,1.806135046165112,-1.0182735123901363,91.79100016226695,24.04225566948753,0.5251354810405993,1,-0.7549996376037598,-0.9899992942810059,-1.424999713897705,-2.219999313354492,2.0300006866455043,4,-0.013651864469140684,-1.2352914777242765,14.59000015258789,-1.2068947373613594,14.029999732971193,1.785709906608243,13.699999809265135,-0.013651864469140684
5705,2015-01-12,14.579999923706055,14.779999732971193,14.489999771118164,14.619999885559082,11255700.0,-0.004778136289893098,-1.636360089645293,-0.8000114442664226,81.49782419275819,72.7797981104899,-0.896684246751839,-1.2632916817302515,-1.354909323175832,-1.9591482245885175,17.762220157805256,0.2899999618530291,0.38347348815161375,1.126499891281128,-0.028248040204125857,2.2812478227663817,0.549125925538501,1.7038738570237548,-0.7451844754724117,84.37501164153448,15.68755867762576,0.5773739657426273,1,-0.630000114440918,-0.9099998474121094,-1.4700000286102295,-2.1499996185302734,1.8700008392333984,0,0.009602218385140082,1.9599990844726562,14.649999618530273,-1.2352914777242765,14.59000015258789,-1.2068947373613594,14.029999732971193,0.009602218385140082
5706,2015-01-13,14.5,14.81999969482422,14.270000457763672,14.699999809265135,13517400.0,-0.005486963245862619,1.4999989162781402,4.999999999999956,80.43478441148315,75.24933413610138,-0.6901681888500271,-1.1227158662447856,-1.2586412234762285,-1.8678882090955202,19.947317130124343,0.5499992370605487,0.43634295243369436,0.971499967575074,-0.2520284187564368,2.1950283539065847,0.3597357744093195,1.5832641607408284,-0.476147694818847,70.09347793535679,-0.16031321087930905,0.6117641931657554,1,-0.5300002098083496,-0.809999942779541,-1.3900001049041748,-2.0699996948242188,1.9699993133544922,1,0.005517236117658975,-1.636360089645293,14.579999923706055,1.9599990844726562,14.649999618530273,-1.2352914777242765,14.59000015258789,0.005517236117658975
5707,2015-01-14,14.5,14.649999618530273,14.25,14.34000015258789,12896500.0,0.0,-1.3529378765609397,-0.8000000000000071,81.85840801322982,76.65240462961853,-0.573310737564352,-1.042263400672132,-1.2452614065981749,-1.8574718230287797,22.158181435609244,0.39999961853027344,0.4997056235388726,0.886499977111816,-0.3599225526517955,2.1329225068754276,0.2632887122300094,1.5097112419936227,-0.31691821689023314,49.206406873719786,-22.63406559859564,0.623211264881806,1,-0.5199999809265119,-0.809999942779541,-1.3900001049041748,-2.0699996948242188,1.8099994659423864,2,0.016551708352976924,1.4999989162781402,14.5,-1.636360089645293,14.579999923706055,1.9599990844726562,14.649999618530273,0.016551708352976924
5708,2015-01-15,14.3100004196167,14.550000190734865,14.229999542236328,14.520000457763672,13151600.0,-0.013103419336779387,1.3703795277537216,-1.3125014901175405,74.78993111904497,78.12478899856224,-0.24265544035016617,-0.7854208119682404,-1.0444587314005762,-1.6553405291600445,23.928393058057278,0.32000064849853693,0.5601504162039674,0.6285003662109379,-0.6138957498735245,1.8708964822954002,0.007302308168707583,1.2496984242531681,0.5099992752075213,13.559467235638275,-59.195740531672406,0.6211980580422308,1,-0.1900005340576172,-0.6200003623962402,-1.200000524520874,-1.880000114440918,2.3100004196167028,3,0.0468203426256486,-1.3529378765609397,14.5,1.4999989162781402,14.5,-1.636360089645293,14.579999923706055,0.0468203426256486
5709,2015-01-16,14.460000038146973,14.479999542236328,14.170000076293945,14.25,8766400.0,0.010482153328566612,1.480005188008072,-1.0,75.90362599403352,78.64694613703523,-0.22156323809907263,-0.8664301969604651,-1.1803999944170585,-1.7917340199913525,25.69210442204183,0.3099994659423828,0.618910347716513,0.7065000057220452,-0.5413743208303252,1.9543743322744156,0.08256284244585999,1.3304371689982304,0.34819965362549077,44.61540493035227,-29.33263128079429,0.6239371632761855,1,-0.3000001907348633,-0.7699999809265137,-1.3900001049041748,-2.0299997329711914,2.4600000381469727,4,0.026279399269601544,1.3703795277537216,14.3100004196167,-1.3529378765609397,14.5,1.4999989162781402,14.5,0.026279399269601544
5710,2015-01-20,14.329999923706055,14.619999885559082,14.229999542236328,14.489999771118164,8455500.0,-0.008990326009541083,-1.166664900606112,-0.7619038968942012,71.48438693257292,78.28684819718276,-0.01122452257448181,-0.6874016911664498,-1.0398189289523536,-1.6484262397956702,26.74130648300498,0.3900003433227539,0.6717061898569714,0.5229999065399173,-0.7275342270735994,1.773534040153434,-0.10226716026684102,1.1482669733466757,0.45267178344726844,24.615375586509984,-45.237972152795194,0.625267066806758,1,-0.04500007629394531,-0.625,-1.3449995517730713,-1.8999996185302734,2.4899997711181676,1,0.16399165345298616,1.480005188008072,14.460000038146973,1.3703795277537216,14.3100004196167,-1.3529378765609397,14.5,0.16399165345298616
5711,2015-01-21,14.390000343322756,14.479999542236328,14.239999771118164,14.270000457763672,7515900.0,0.004187049541950261,-1.6666454740522927,-0.7500000000000111,70.56452915398302,77.57179609288627,0.04128636187837742,-0.6848540317787961,-1.0892901601627418,-1.6936769716975455,27.59646607159578,0.23999977111816406,0.7575075839571195,0.5210002899169943,-0.7152571316196568,1.7572577114536454,-0.09712842085133211,1.1391290006853207,0.36816449859619205,45.833432674503065,-19.899117950179253,0.6181287107683258,1,0.10499954223632635,-0.62500047683716,-1.4049999713897723,-1.9600000381469744,2.5099992752075178,2,0.14315499447312918,-1.166664900606112,14.329999923706055,1.480005188008072,14.460000038146973,1.3703795277537216,14.3100004196167,0.14315499447312918
5712,2015-01-22,14.93000030517578,14.970000267028807,14.369999885559082,14.510000228881836,13704700.0,0.037526056217475734,1.4000015258789162,3.500003973646708,78.96552631319318,77.28728777351495,-0.39965033663049887,-1.139129244322108,-1.6084004509749672,-2.2151584204601757,29.705083337816184,0.6000003814697248,0.7908741698385242,0.9695002555847143,-0.29761374761320525,2.236614258782634,0.3359432539857554,1.6030572571836732,-0.7600002288818342,95.00000596046304,27.10797760283033,0.6335570015989598,1,-0.3600001335144025,-1.0900001525878888,-1.9275000095367414,-2.4999999999999982,2.129999160766607,3,0.10314795557270284,-1.6666454740522927,14.390000343322756,-1.166664900606112,14.329999923706055,1.480005188008072,14.460000038146973,0.10314795557270284
5713,2015-01-23,14.84000015258789,15.020000457763672,14.739999771118164,14.869999885559082,13030000.0,-0.006028141376305807,-1.4347833298088923,-0.0714279226706512,77.36486257907686,76.98487541215285,-0.3022423406022625,-0.9580587144965413,-1.5048957018789757,-2.1122442555363854,32.0396080102775,0.2800006866455078,0.8316946264589955,0.7905001163482659,-0.4602424762401096,2.0412427089366414,0.16512882005407725,1.4158714126424545,-0.6540000724792474,78.82350301248752,8.310192009372514,0.6253712962941879,1,-0.24499988555908203,-0.9600000381469727,-1.8374998569488525,-2.4099998474121094,1.9200000762939453,4,0.09905655648515266,1.4000015258789162,14.93000030517578,-1.6666454740522927,14.390000343322756,-1.166664900606112,14.329999923706055,0.09905655648515266
5714,2015-01-26,14.960000038146973,14.979999542236328,14.579999923706055,14.649999618530273,8537400.0,0.008086245574475681,1.2857158427361233,-10.333439298089456,73.09236394053667,76.05093538412822,-0.4175545864164949,-0.9844008452703008,-1.608428630635892,-2.2170641838538874,34.08653472024077,0.39999961853027344,0.8458574077076797,0.8190000057220459,-0.41616723780939324,2.054167249253485,0.20141638395632633,1.4365836274877655,-0.7406399429321286,92.40501897688972,22.717801032035595,0.6175836217657199,1,-0.36499977111816406,-1.0799999237060547,-1.934999704360962,-2.5299997329711914,1.8300008773803746,0,0.11096262011053093,-1.4347833298088923,14.84000015258789,1.4000015258789162,14.93000030517578,-1.6666454740522927,14.390000343322756,0.11096262011053093
5715,2015-01-27,14.739999771118164,14.93000030517578,14.68000030517578,14.869999885559082,7902600.0,-0.014705900164961427,-1.0000076294236067,-0.41935464023454205,70.000003667979,74.89151530151666,-0.19274025314896193,-0.6753762643225549,-1.3741783161516423,-1.9806140590348544,36.29057849467067,0.2799997329711932,0.7838347927511933,0.5204997539520271,-0.6528441753150727,1.6938436832191268,-0.0661722106815219,1.107171718585576,-0.48861406140136765,64.10250767218085,-5.330692142128271,0.5866719646335499,1,-0.14499950408935547,-0.7649993896484375,-1.7149994373321533,-2.309999465942383,2.229999542236328,1,0.14789690224061713,1.2857158427361233,14.960000038146973,-1.4347833298088923,14.84000015258789,1.4000015258789162,14.93000030517578,0.14789690224061713
5716,2015-01-28,14.59000015258789,14.880000114440918,14.5600004196167,14.760000228881836,6854000.0,-0.01017636505152364,-1.7826115801170948,1.3076917433884752,61.57026079849365,72.63727672210153,-0.03199629537082771,-0.4408682483745743,-1.2113778537295108,-1.8116763942742793,38.55679621510198,0.31999969482421875,0.7222246463849729,0.30250010490417445,-0.7837948986557208,1.3887951084640697,-0.24064739687577408,0.845647606684123,-0.307869852949219,33.846165132230496,-30.920798829920656,0.5431475017799481,1,0.005000114440917969,-0.6149997711181641,-1.5449998378753662,-2.1599998474121094,1.9699993133544957,2,0.15284438100850783,-1.0000076294236067,14.739999771118164,1.2857158427361233,14.960000038146973,-1.4347833298088923,14.84000015258789,0.15284438100850783
5717,2015-01-29,14.850000381469727,14.920000076293945,14.529999732971193,14.56999969482422,10214100.0,0.017820440449804797,-1.1666649006061236,-1.64706212343905,56.132083959369865,70.56418259324874,-0.26499491444209866,-0.615882090077509,-1.4536801854690715,-2.0473619885960623,40.40401631382419,0.39000034332275213,0.6673363986050269,0.4885003089904778,-0.5344217150709358,1.5114223330518914,-0.0229607030402299,0.9999613210211855,-0.5383552755060546,65.3061581968185,3.5169936041924146,0.5114610120307069,1,-0.25500011444091797,-0.875,-1.7850000858306885,-2.4200000762939453,1.75,3,0.13804708312456326,-1.7826115801170948,14.59000015258789,-1.0000076294236067,14.739999771118164,1.2857158427361233,14.960000038146973,0.13804708312456326
5718,2015-01-30,14.8100004196167,15.050000190734865,14.699999809265135,14.800000190734865,14003100.0,-0.0026936000555892736,-2.3333212232404565,0.03571501556528295,53.809543921028485,68.10928458513706,-0.16384086047939483,-0.47750013250473344,-1.3967270104039446,-1.9879829506140112,42.54902466067472,0.3500003814697301,0.6180880327036071,0.3705003261566162,-0.5256076389696318,1.2666082912828642,-0.0775536564065078,0.8185543087197402,-0.470021099581027,53.84623849172837,-3.9765503839647423,0.44805398256312357,1,-0.17000055313110352,-0.820000171661377,-1.7450001239776611,-2.380000114440918,1.609999656677246,4,0.15192430672354562,-1.1666649006061236,14.850000381469727,-1.7826115801170948,14.59000015258789,-1.0000076294236067,14.739999771118164,0.15192430672354562
5719,2015-02-02,14.609999656677244,14.84000015258789,14.43000030517578,14.8100004196167,9675200.0,-0.013504440058930922,2.15384220371934,-19.999618539008118,50.67263960313469,65.7968682151995,0.06668790051592843,-0.17710502849198662,-1.1914189045390557,-1.7705274016402264,44.379013558542326,0.40999984741211115,0.5603197393148207,0.10099959373473943,-0.588711316529464,0.7907105039989428,-0.24385586139736226,0.44585504886684113,-0.22741908439962089,29.032158826795623,-24.381384721507757,0.3448554551321015,2,0.035000324249269354,-0.5699996948242152,-1.5374994277954084,-2.179999351501463,1.9700002670288104,0,0.14715952243174568,-2.3333212232404565,14.8100004196167,-1.1666649006061236,14.850000381469727,-1.7826115801170948,14.59000015258789,0.14715952243174568
5720,2015-02-03,14.649999618530273,14.800000190734865,14.550000190734865,14.670000076293945,18812700.0,0.0027378482404514237,-1.2727343661947776,0.100001907341356,53.42464798975083,63.89243697472924,0.08588521211940048,-0.15910510900856423,-1.2065169161336193,-1.7947385063580672,44.430698695804914,0.25,0.5336434435855768,0.09899959564208949,-0.5089444555147278,0.7069436467989068,-0.20497242993631914,0.4029716212204981,-0.2273738691452163,35.483766768135666,-15.166374448391622,0.30397202557840886,2,0.06000041961669922,-0.6099996566772443,-1.547499418258667,-2.219999313354492,2.239999771118164,1,0.14607517766009082,2.15384220371934,14.609999656677244,-2.3333212232404565,14.8100004196167,-1.1666649006061236,14.850000381469727,0.14607517766009082
5721,2015-02-04,14.960000038146973,15.279999732971193,14.869999885559082,15.0,27499100.0,0.02116043875008633,-2.7272668160754776,1.9999523173755485,59.19999725341901,61.69626707919878,-0.15059444151028778,-0.38985769836363104,-1.4829864092395795,-2.0874661501245555,44.85004577548004,0.6300001144409197,0.4973413773463733,0.346000003814698,-0.139425577105726,0.831425584735122,0.10328721335448598,0.58871279427491,-0.5299997329711932,62.35295173619326,11.04430075884882,0.24271279046021194,2,-0.10500001907348633,-0.8050003051757795,-1.8774998188018799,-2.5299997329711914,1.6500005722045898,2,0.13435823997875396,-1.2727343661947776,14.649999618530273,2.15384220371934,14.609999656677244,-2.3333212232404565,14.8100004196167,0.13435823997875396
5722,2015-02-05,15.130000114440918,15.25,15.0600004196167,15.09000015258789,20838400.0,0.01136364143452262,-2.8000133515168275,-1.0,66.53224224851661,60.49264259802542,-0.32323240463145986,-0.49879669040382524,-1.6164664216262175,-2.238390866446233,44.883643965507105,0.28999996185302734,0.48866711594830115,0.4610000610351559,0.005858634055462275,0.9161414880148495,0.23342934754530908,0.6885707745250027,-0.6319998550415047,82.35297417560396,25.184147427327915,0.22757071348984642,2,-0.27500009536743164,-0.9300003051757812,-2.115000009536743,-2.6999998092651367,2.109999656677246,3,0.09451416660179657,-2.7272668160754776,14.960000038146973,-1.2727343661947776,14.649999618530273,2.15384220371934,14.609999656677244,0.09451416660179657
5723,2015-02-06,14.720000267028807,15.220000267028807,14.65999984741211,15.149999618530273,13945200.0,-0.0270984695512847,-1.0363644560503613,-10.749994039529883,54.74452681772299,58.4539940288239,0.07594142244402313,-0.08280357966816254,-1.1804053885650045,-1.8097497504735394,43.21558316236809,0.5600004196166974,0.47326542940020566,0.044500207900998845,-0.40960277116870536,0.49860318697070305,-0.18255128163385415,0.27155169743585184,-0.159440049743651,34.11766553833815,-23.621269472258,0.22705148953485224,2,0.1349997520446795,-0.5200004577636701,-1.700000047683714,-2.2899999618530256,2.6799993515014666,4,0.12771739676200378,-2.8000133515168275,15.130000114440918,-2.7272668160754776,14.960000038146973,-1.2727343661947776,14.649999618530273,0.12771739676200378
5724,2015-02-09,14.449999809265135,14.779999732971193,14.390000343322756,14.65999984741211,11297100.0,-0.01834242206968184,-1.3636400417306318,0.48837291826998996,52.08332988399286,56.463252497269885,0.297249412512814,0.18071025266672258,-0.8779172088248792,-1.52169045331763,41.14906225324461,0.3899993896484375,0.3681165457294888,-0.2155002593994162,-0.6806420698371323,0.24964155103829988,-0.4480711646182751,0.01707064581944273,0.8299999237060582,6.741517650487368,-52.907593395089016,0.23257090521885818,2,0.3850002288818395,-0.2399997711181605,-1.3724997043609601,-1.9199995994567853,3.310000419616701,0,0.13633220020983483,-1.0363644560503613,14.720000267028807,-2.8000133515168275,15.130000114440918,-2.7272668160754776,14.960000038146973,0.13633220020983483
5725,2015-02-10,14.720000267028807,14.75,14.449999809265135,14.5,7891800.0,0.01868515303305074,1.1428605488401051,-1.047620128882231,55.339801030955144,55.770979189765605,0.026947501837943477,-0.08249343501578288,-1.1100108177938317,-1.7699626392752705,38.929237992952345,0.30000019073486506,0.27482511017107925,0.04750018119811905,-0.4164361313910252,0.5114364937872633,-0.18446797509645307,0.2794683374926912,0.542199478149417,37.078668541155494,-23.313480047771705,0.2319681562945721,2,0.11499977111816762,-0.37000036239623846,-1.642500162124632,-2.1649999618530256,3.0899991989135795,1,0.12635867003640233,-1.3636400417306318,14.449999809265135,-1.0363644560503613,14.720000267028807,-2.8000133515168275,15.130000114440918,0.12635867003640233
5726,2015-02-11,14.579999923706055,14.8100004196167,14.550000190734865,14.6899995803833,6227000.0,-0.00951089271624117,-2.0588420090095068,-0.4999978325610066,43.49442260567699,54.36679459491084,0.18481545456630855,0.06725584402164309,-0.9348831428408424,-1.6120209563052477,37.70591368544388,0.26000022888183416,0.1935594165240424,-0.09650015830993652,-0.5555278002138095,0.3625274835939365,-0.32601397926187303,0.13301366264199999,0.6647558334350592,22.092983282969538,-32.520241756524555,0.22951382095193687,2,0.25500011444091975,-0.19000005722045898,-1.2324998378753662,-1.7550001144409197,3.260000228881836,2,0.15843617819136524,1.1428605488401051,14.720000267028807,-1.3636400417306318,14.449999809265135,-1.0363644560503613,14.720000267028807,0.15843617819136524
5727,2015-02-12,14.739999771118164,14.8100004196167,14.56999969482422,14.649999618530273,6392200.0,0.010973926491725239,1.0869496711917381,-0.8181857589970782,48.18840028858992,53.742223080195444,0.008460843599275236,-0.07783243178017507,-1.057816970113139,-1.7528072535973944,36.508979643368875,0.2400007247924787,0.1357407847931711,0.05149970054626429,-0.40059605624328043,0.503595457335809,-0.17454817784850718,0.27754757894103577,0.48766087774658295,42.16860963463926,-8.99460996712478,0.22604787839477236,2,0.09500026702881037,-0.22499990463256836,-1.3924996852874756,-1.6399998664855957,3.239999771118164,3,0.1268657305475347,-2.0588420090095068,14.579999923706055,1.1428605488401051,14.720000267028807,-1.3636400417306318,14.449999809265135,0.1268657305475347
5728,2015-02-13,14.979999542236328,15.0,14.670000076293945,14.699999809265135,6731400.0,0.016282209962338312,1.0624953433965638,3.111102869495209,50.347213368915064,53.706064609726596,-0.22896692196792046,-0.27938829581420777,-1.2588095532016226,-1.97072545719951,35.52193569417005,0.3299999237060547,0.12408068770189473,0.2579995155334469,-0.17489046397408536,0.6908894950409792,0.04155452577968077,0.47444450528721305,0.23090790051757892,96.72123458681645,48.677369583128254,0.21644498975376647,2,-0.1449995040893537,-0.25499963760375977,-1.547499656677246,-1.7099995613098145,2.8500003814697266,4,0.1508678436544495,1.0869496711917381,14.739999771118164,-2.0588420090095068,14.579999923706055,1.1428605488401051,14.720000267028807,0.1508678436544495
5729,2015-02-17,14.84000015258789,14.890000343322756,14.6899995803833,14.8100004196167,9950700.0,-0.009345753933683865,2.0769321057843397,0.10714200564711905,51.78572036781841,53.52396154062299,-0.059128993858657,-0.11537595934614586,-1.0838493413534724,-1.806679671862213,34.77427102008721,0.28999996185302734,0.10820559782147576,0.09900012016296422,-0.318556751364099,0.5165569916900274,-0.10977831560056828,0.3077785559264967,0.3544891481773931,70.9091287407863,23.868122241876904,0.208778435763532,2,-0.005000114440916192,-0.11500024795532227,-1.0625,-1.179999828338623,2.6800003051757812,1,0.17250670078301544,1.0624953433965638,14.979999542236328,1.0869496711917381,14.739999771118164,-2.0588420090095068,14.579999923706055,0.17250670078301544
5730,2015-02-18,16.680000305175778,16.709999084472653,16.09000015258789,16.319999694824222,55380600.0,0.12398922733616113,1.9523887375113864,12.00012715770711,73.273935092398,55.087732411620664,-1.7666760398608172,-1.8659618654099503,-2.858405025925741,-3.6113704435947795,34.70595866645544,1.869998931884762,0.14829382710510863,1.821500253677364,0.8875943474203734,2.7554061599343544,1.3545473005488695,2.2884532068058583,-2.289999961853022,98.6111669138421,47.839738684527646,0.46695295312849516,2,-1.1300005912780726,-1.2400007247924787,-2.902500152587887,-3.01999998092651,0.7600002288818359,2,0.06474819568024448,2.0769321057843397,14.84000015258789,1.0624953433965638,14.979999542236328,1.0869496711917381,14.739999771118164,0.06474819568024448
5731,2015-02-19,16.450000762939453,16.559999465942386,16.270000457763672,16.559999465942386,20098600.0,-0.013788941128793364,4.272771410240573,-0.30555143474761054,67.93722001860307,55.24384105274138,-1.456231199165515,-1.55336089552533,-2.568475240721572,-3.343847062113646,34.63395462834903,0.4099998474121058,0.2129737133649705,1.4885006904602047,0.3419673710197806,2.635034009900629,0.9152340307399918,2.0617673501804177,-2.013600444793699,87.85054225758854,37.31001124289925,0.5732666597202124,2,-0.900001049041748,-1.0100011825561541,-2.640000820159912,-2.780000686645508,1.3799991607666016,3,0.08267468935727362,1.9523887375113864,16.680000305175778,2.0769321057843397,14.84000015258789,1.0624953433965638,14.979999542236328,0.08267468935727362
5732,2015-02-20,16.469999313354492,16.559999465942386,16.239999771118164,16.440000534057614,13707200.0,0.0012157172940741034,2.047629427792846,-0.27271939102844334,68.69368300249353,56.79374729549366,-1.414959659725458,-1.530542780414022,-2.528042660505303,-3.3271019039412053,33.64278118968163,0.3199996948242223,0.2760795430279046,1.4314992904663093,0.10167488758170862,2.761323693350908,0.766587089024009,2.0964114919086096,-1.9881270198821994,88.23529961750177,36.538513023026255,0.6649122014422998,2,-0.9199995994567871,-1.0299997329711932,-2.6399993896484375,-2.779999256134033,1.6000003814697266,4,0.08318159662110913,4.272771410240573,16.450000762939453,1.9523887375113864,16.680000305175778,2.0769321057843397,14.84000015258789,0.08318159662110913
5733,2015-02-23,16.309999465942386,16.559999465942386,16.260000228881836,16.399999618530273,11849000.0,-0.00971462380586574,-2.1579095307888823,-3.0001271617492717,69.31818551268582,58.70873125423732,-1.1238886407852604,-1.3225768333715635,-2.3114487400720947,-3.1291593289845814,32.52215201341499,0.2999992370605504,0.29957110445884894,1.1979994773864782,-0.24344133783789346,2.63944029261085,0.47727906977429235,1.918719884998664,-1.7835646366500857,80.19803382523143,24.575396754550596,0.7207204076121858,2,-0.7300000190734934,-0.8699998855590874,-2.4749994277954137,-2.6199994087219274,1.4400005340576136,0,0.10239117909115447,2.047629427792846,16.469999313354492,4.272771410240573,16.450000762939453,1.9523887375113864,16.680000305175778,0.10239117909115447
5734,2015-02-24,16.620000839233402,16.709999084472653,16.129999160766598,16.290000915527347,25563900.0,0.019006829150322258,1.2745254969426743,-3.6666596024245925,71.09208981283895,60.458985563335524,-1.2222356967305288,-1.5829998518137014,-2.545902278356154,-3.3972737489269953,32.172812221015256,0.5799999237060547,0.299813714433494,1.4250008106231729,-0.16327880553647844,3.0132804267828224,0.6308610025433481,2.2191406187029976,-2.049894724837495,85.48412898621277,26.185744609742272,0.794139808079825,2,-0.9900012016296422,-1.180001258850103,-2.7150008678436315,-2.930000782012943,1.0299987792968714,1,0.07280379202005283,-2.1579095307888823,16.309999465942386,2.047629427792846,16.469999313354492,4.272771410240573,16.450000762939453,0.07280379202005283
5735,2015-02-25,16.920000076293945,16.969999313354492,16.530000686645508,16.629999160766598,18525800.0,0.01805049469987763,1.2564067451778238,0.878790856284148,71.0300483201924,63.51849953161502,-1.3157073256293987,-1.803786048612043,-2.7746590262525412,-3.6530566319454785,31.898332508779042,0.4399986267089844,0.3800611777572698,1.6160000324249264,-0.13199024361853162,3.3639903084683844,0.7420048944031983,2.4899951704466545,-2.3070961024965033,94.04771095499115,33.684288918784574,0.873995138021729,2,-1.1500005722045898,-1.3200006484985352,-2.995000123977661,-3.2300000190734863,0.7999992370605469,2,0.03546101529339629,1.2745254969426743,16.620000839233402,-2.1579095307888823,16.309999465942386,2.047629427792846,16.469999313354492,0.03546101529339629
5736,2015-02-26,16.819999694824222,16.879999160766598,16.639999389648438,16.84000015258789,11323600.0,-0.005910188003475869,3.800068665598805,-0.0689668780089843,68.40958469865663,65.7652977994002,-0.9661488356434269,-1.6107370259249336,-2.6066554632450796,-3.509770861095868,32.18425966014444,0.2800006866455078,0.49987194143026237,1.4044996738433877,-0.4338804325176966,3.242879780204472,0.48530962066284644,2.323689727023929,-2.112811907444499,82.14290579970168,23.546424058353765,0.919190053180542,2,-1.0000000000000036,-1.2150001525878942,-2.8249998092651403,-3.1299996376037633,0.860000610351559,3,0.03686093046863581,1.2564067451778238,16.920000076293945,1.2745254969426743,16.620000839233402,-2.1579095307888823,16.309999465942386,0.03686093046863581
5737,2015-02-27,16.899999618530273,17.010000228881836,16.75,16.829999923706055,11291000.0,0.0047562381187598035,-1.2608760552634635,-3.499904634751718,75.58685120193222,68.56970200306878,-0.7906795637963313,-1.611925858687016,-2.609872942949437,-3.546858128625871,32.44549643560267,0.26000022888183594,0.6027557121011036,1.3819996356964115,-0.549845465029545,3.313844736422368,0.4160770853334341,2.3479221860593906,-2.1022993701115595,87.49994581402511,24.740995488674976,0.9659225503629785,2,-1.049999713897705,-1.2099995613098145,-2.7699997425079346,-3.2099995613098145,0.7900009155273402,4,0.055029605098692924,3.800068665598805,16.819999694824222,1.2564067451778238,16.920000076293945,1.2745254969426743,16.620000839233402,0.055029605098692924
5738,2015-03-02,17.059999465942386,17.260000228881836,16.629999160766598,17.020000457763672,16094900.0,0.00946744680613354,1.8636377429157418,0.5714168937330207,81.44578911289668,71.86526519696636,-0.698005979707915,-1.680899179108808,-2.6944837223571447,-3.662579270793657,32.52929402294586,0.6300010681152379,0.7782977319597535,1.4294995307922402,-0.5888632935969547,3.447862355181437,0.4203181185976419,2.4386809429868386,-2.129561218695885,82.30083416885289,11.941508551964702,1.0091814121945983,3,-0.3849992752075231,-1.2349991798400914,-2.8549993038177526,-3.2949991226196325,0.8299999237060511,0,0.05920282886867256,-1.2608760552634635,16.899999618530273,3.800068665598805,16.819999694824222,1.2564067451778238,16.920000076293945,0.05920282886867256
5739,2015-03-03,16.760000228881836,17.079999923706055,16.65999984741211,17.049999237060547,10133600.0,-0.017584949967873742,1.399997820175367,-7.250154975918482,74.40192833977304,71.99059778000803,-0.10841419969755606,-1.2770432667945428,-2.3232837507515143,-3.317201201811276,33.85233662010324,0.4200000762939453,0.9373012708641575,1.0220002651214593,-0.9965307434048327,3.0405312736477494,0.012734760858315042,2.0312657693846035,-1.6431970231045074,31.506806364800248,-41.28343941316606,1.009265504263145,3,-0.06500053405761719,-0.934999942779541,-2.5225000381469727,-2.9699997901916504,1.3400001525878906,1,0.059069197947392516,1.8636377429157418,17.059999465942386,-1.2608760552634635,16.899999618530273,3.800068665598805,16.819999694824222,0.059069197947392516
5740,2015-03-04,16.790000915527347,16.930000305175778,16.680000305175778,16.760000228881836,8162200.0,0.0017900170785087877,-1.6315715504692083,-0.10345099741521716,77.1499040935849,73.01422934389491,-0.13541020428816708,-1.2000260982786948,-2.288004181030793,-3.306936092427021,35.246878083212884,0.25,1.0885785935048933,0.9450008869171178,-1.0575081328433988,2.9475099066776345,-0.056253622963140515,1.9462553967973761,-1.5017419479016585,25.397060871567007,-51.58337532620553,1.0012545098802583,3,-0.09500122070312855,-0.9650006294250524,-2.552500724792484,-3.0000004768371618,1.3099994659423793,2,0.05122088481886866,1.399997820175367,16.760000228881836,1.8636377429157418,17.059999465942386,-1.2608760552634635,16.899999618530273,0.05122088481886866
5741,2015-03-05,16.969999313354492,17.069999694824222,16.799999237060547,16.819999694824222,9624100.0,0.010720571054923633,-1.8421020930583119,4.999872846334085,77.26163250535373,73.96622373310159,-0.2613762802767532,-1.2877427135506991,-2.3957385969136826,-3.441700449025433,35.720391046229636,0.279998779296875,1.2680190221935668,1.024499320983887,-0.9926949175456166,3.0416935595133907,0.015902201719136144,2.033096440248638,-1.524001044828312,53.968186689756905,-26.283196684901768,1.0085971192647518,3,-0.27499961853027344,-1.1449990272521973,-2.6849989891052246,-3.1799988746643066,0.8299999237060547,3,0.044195641151840714,-1.6315715504692083,16.790000915527347,1.399997820175367,16.760000228881836,1.8636377429157418,17.059999465942386,0.044195641151840714
5742,2015-03-06,16.559999465942386,16.90999984741211,16.479999542236328,16.899999618530273,10105000.0,-0.024160274838046503,1.3888865341414827,-2.266673448367971,68.54461565325639,73.88027152649832,0.181856849163875,-0.8064658340116964,-1.9151372033818284,-2.988391464575235,35.77131216584254,0.48999977111816406,1.1848255904174767,0.5429995059967077,-1.4537567833594416,2.5397557953528587,-0.45537863868136697,1.5413776506747823,-0.9688810405877533,10.256391446282963,-65.10630562492283,0.9983781446780754,3,0.13500022888183238,-0.7349991798400914,-2.274999141693119,-2.769999027252201,1.340000152587887,4,0.06763290310104231,-1.8421020930583119,16.969999313354492,-1.6315715504692083,16.790000915527347,1.399997820175367,16.760000228881836,0.06763290310104231
5743,2015-03-09,16.600000381469727,16.690000534057614,16.420000076293945,16.540000915527347,6748100.0,0.0024155143005655244,1.250005960470199,-0.17646893828046128,71.15385937973554,73.88713481170906,0.20933213910231885,-0.7361427192527579,-1.881326592102992,-2.981536865136233,37.326582490550194,0.2700004577636683,1.1483361713327014,0.4890004158020034,-1.4260029917641148,2.40400382336812,-0.4685012879810557,1.4465021195850625,-0.8753714118329174,27.272779816778893,-46.64344755979013,0.9575017037830585,3,0.23999977111816406,-0.7750000953674316,-2.315000057220459,-2.809999942779541,1.4400005340576172,0,0.0656626582855162,1.3888865341414827,16.559999465942386,-1.8421020930583119,16.969999313354492,-1.6315715504692083,16.790000915527347,0.0656626582855162
5744,2015-03-10,16.420000076293945,16.600000381469727,16.399999618530273,16.479999542236328,10594200.0,-0.01084339162887682,-3.0,-1.0000000000000593,44.79999145507164,70.97268404891786,0.40004818113702356,-0.42265753635670933,-1.6303411902453089,-2.7523779751299813,39.8223897483129,0.20000076293945312,1.1018785698452547,0.2105000972747817,-1.5404031426135631,1.9614033371631265,-0.6649515226693907,1.0859517172189541,-0.5725414059175336,2.9851426098789102,-65.00628968664587,0.8754516199441725,3,0.4099998474121094,-0.5949997901916504,-2.1050000190734863,-2.614999771118164,1.739999771118164,1,0.0895249273157297,1.250005960470199,16.600000381469727,1.3888865341414827,16.559999465942386,-1.8421020930583119,16.969999313354492,0.0895249273157297
5745,2015-03-11,16.579999923706055,16.670000076293945,16.379999160766598,16.559999465942386,7045100.0,0.00974420503463369,1.8999980926586786,-0.33334392980888633,52.674881614795396,69.22438370626661,0.20869376682683694,-0.459737104866619,-1.717322685463035,-2.8598737074951757,42.49067349004457,0.2900009155273473,1.0690451443921063,0.27749996185302805,-1.3321797133256794,1.8871796370317355,-0.5273398757363239,1.0823397994423818,-0.6195379286492084,28.985595382561534,-34.98627211698848,0.8048398375893537,3,0.23999977111816406,-0.7549996376037598,-2.237499952316284,-2.7749996185302734,1.8199996948242188,2,0.09167674696972572,-3.0,16.420000076293945,1.250005960470199,16.600000381469727,1.3888865341414827,16.559999465942386,0.09167674696972572
5746,2015-03-12,16.889999389648438,16.940000534057614,16.629999160766598,16.680000305175778,9202700.0,0.018697193448061755,1.0000000000000457,10.499713904255334,57.72059158676725,67.23924374902606,-0.10094776348043055,-0.6195695648518651,-1.9511303561366553,-3.115193069615202,45.27920710603181,0.36000061035155895,1.003828363839391,0.4719994544982917,-0.9361662384181244,1.8801651474147096,-0.23208339195991812,1.1760823009564998,-0.8255743358855909,91.07124610867837,28.922308339762537,0.7040828464582088,3,-0.06999969482421875,-1.0649991035461426,-2.5149993896484375,-3.0849990844726562,1.3000011444091761,3,0.0716400849938974,1.8999980926586786,16.579999923706055,-3.0,16.420000076293945,1.250005960470199,16.600000381469727,0.0716400849938974
5747,2015-03-13,16.610000610351562,16.90999984741211,16.440000534057614,16.84000015258789,7261900.0,-0.01657778504530205,1.540544162980853,-1.0952406902815437,55.28171355232481,64.33212424229585,0.149287830352673,-0.20268355699982976,-1.6011358021051425,-2.7803098718448034,47.959393591566155,0.46999931335449574,0.9068117255327568,0.09850063323974467,-1.068163977448794,1.2651652439282834,-0.48483167210452294,0.6818329385840141,-0.4499295425791985,41.07158670581327,-18.017890231121463,0.583332305344269,3,0.11999893188476562,-0.7850003242492676,-2.1050007343292236,-2.690000534057617,1.6999988555908239,4,0.07164350288869725,1.0000000000000457,16.889999389648438,1.8999980926586786,16.579999923706055,-3.0,16.420000076293945,0.07164350288869725
5748,2015-03-16,17.239999771118164,17.420000076293945,17.030000686645508,17.110000610351562,20810300.0,0.03792890653923142,-1.6896601619278757,-0.565214867397542,59.81012199803469,62.71081242654714,-0.5056697206464662,-0.6900680847629062,-2.1485068347586918,-3.3550361143344,50.519636029414315,0.8099994659423828,0.8457622004266163,0.6154997825622566,-0.34641643075179473,1.5774159958763079,0.13454167590522914,1.096457889219284,-0.9919343704570416,82.69229358471193,25.82863445649059,0.48095810665702604,3,-0.3400001525878906,-1.3349995613098145,-2.7124998569488525,-3.3199996948242188,1.1700000762939453,0,0.03828305430245971,1.540544162980853,16.610000610351562,1.0000000000000457,16.889999389648438,1.8999980926586786,16.579999923706055,0.03828305430245971
5749,2015-03-17,17.399999618530273,17.809999465942386,17.270000457763672,17.420000076293945,22619100.0,0.009280733731803936,-2.8571525885558837,-0.1538506683099315,57.947021122330675,60.57715876307446,-0.6317765722702227,-0.6834883913499077,-2.2213485998204057,-3.464977714260751,53.370867202254615,0.5699996948242223,0.7498961506995983,0.6474996566772475,0.08848295321485011,1.206516360139645,0.3679913049460488,0.9270080084084462,-1.0347407503058683,71.32868811788735,18.376727966662415,0.279508351731198,3,-0.30500030517578125,-1.2999997138977015,-2.872499704360962,-3.479999542236328,1.0200004577636719,1,0.036781684541848714,-1.6896601619278757,17.239999771118164,1.540544162980853,16.610000610351562,1.0000000000000457,16.889999389648438,0.036781684541848714
5750,2015-03-18,17.760000228881836,17.84000015258789,17.299999237060547,17.319999694824222,15151200.0,0.020689690703681318,-1.2499970197767614,-21.999523173755307,64.32929009928105,59.14023182906638,-0.9383951723621955,-1.0102242872310256,-2.5072312567937765,-3.776948962444772,53.47992041969616,0.5400009155273438,0.6202105340136299,0.9535002708435059,0.23739177404374345,1.6696087676432683,0.5954460224436247,1.311554519243387,-1.221372488931273,94.2857181782636,43.16622977966612,0.3580542483998814,3,-0.6500005722045898,-1.6150002479553223,-3.2375001907348615,-3.8400001525878906,0.5799999237060547,2,0.022522500753112684,-2.8571525885558837,17.399999618530273,-1.6896601619278757,17.239999771118164,1.540544162980853,16.610000610351562,0.022522500753112684
5751,2015-03-19,17.809999465942386,17.84000015258789,17.59000015258789,17.799999237060547,9669600.0,0.002815272320731088,6.142693659573308,0.022727765327053128,64.00001408505264,58.635276099265965,-0.95738948702774,-1.0046190751228004,-2.4774572023365895,-3.7843676841262237,53.5948670085169,0.25,0.5470941533427265,0.9354995727539084,0.11173493930242628,1.7592642062053905,0.5236172560281673,1.3473818894796494,-1.0891795882225992,97.85709322713966,49.218706726203166,0.41188231672574144,3,-0.6999998092651403,-1.6149992942810094,-3.217499494552616,-3.889999389648441,0.17000007629394176,3,0.03312746604603389,-1.2499970197767614,17.760000228881836,-2.8571525885558837,17.399999618530273,-1.6896601619278757,17.239999771118164,0.03312746604603389
5752,2015-03-20,17.84000015258789,18.170000076293945,17.799999237060547,17.950000762939453,18358700.0,0.001684485544363623,-2.8946956312239,-10.999809269498286,62.500022924885194,57.673738715393704,-0.8791832861858815,-0.976801326460432,-2.436329745906926,-3.7756519144398695,53.93408971225271,0.37000083923339844,0.4616864060458781,0.8970002174377427,-0.008889136864972613,1.802889571740458,0.44405554028638505,1.3499448945891004,-0.9624950363865672,71.05262277308563,25.570503915967585,0.45294467715135717,3,-0.5650005340576172,-1.4700002670288086,-3.2275002002716064,-3.9200000762939453,-0.09000015258789062,4,0.019618855295746807,6.142693659573308,17.809999465942386,-1.2499970197767614,17.760000228881836,-2.8571525885558837,17.399999618530273,0.019618855295746807
5753,2015-03-23,17.979999542236328,18.059999465942386,17.760000228881836,17.8700008392334,7467600.0,0.007847499352634735,1.2222285015929657,-0.9999826605631849,70.60811616279756,60.54130812736325,-0.8971932230315964,-1.0385190152800021,-2.520160928456452,-3.8774840971289954,54.237880922351465,0.2999992370605504,0.36390269023262434,0.9534996032714851,-0.012583351537994503,1.9195825580809647,0.4704581258667453,1.4365410806762249,-0.8956952324201843,78.88882060106938,30.331947607831708,0.4830414774047404,3,-0.7049999237060547,-1.5599994659423828,-3.304999589920044,-4.059999465942383,-0.3899993896484375,0,0.01835372258663659,-2.8946956312239,17.84000015258789,6.142693659573308,17.809999465942386,-1.2499970197767614,17.760000228881836,0.01835372258663659
5754,2015-03-24,17.829999923706055,18.1299991607666,17.81999969482422,18.049999237060547,7673700.0,-0.008342581888164835,-1.5833313465099461,-2.0000173397374765,66.88312211071926,62.12000151579923,-0.5879844116691828,-0.836088056375921,-2.3165123027940897,-3.6915584119578178,54.41913008410215,0.3099994659423828,0.33461676206313484,0.7430000305175781,-0.26647279981976624,1.7524728608549225,0.23826361534890594,1.2477364456862503,-0.571984291253461,60.91956038944952,9.043454179153692,0.5047364151686728,3,-0.5249996185302734,-1.4000000953674316,-3.049999952316284,-3.9099998474121094,-0.010000228881835938,1,0.03252944061625662,1.2222285015929657,17.979999542236328,-2.8946956312239,17.84000015258789,6.142693659573308,17.809999465942386,0.03252944061625662
5755,2015-03-25,17.520000457763672,17.989999771118164,17.5,17.81999969482422,9581800.0,-0.017386397491242822,-1.882350301248752,1.3636371517994157,58.56700355266279,62.21404728978763,-0.145974240021026,-0.5047100604135686,-1.9531032796507315,-3.3459530870839735,53.920441534399885,0.48999977111816406,0.2870519367986226,0.4030005455017083,-0.6211312978137649,1.4271323888171814,-0.10906537615602829,0.9150664671594448,-0.11606731429646189,2.985142609878926,-46.61762597771823,0.5120659216577371,3,-0.21500015258789062,-0.3900003433227539,-2.7400004863739014,-3.6000003814697266,0.2199993133544922,2,0.05136983989811794,-1.5833313465099461,17.829999923706055,1.2222285015929657,17.979999542236328,-2.8946956312239,17.84000015258789,0.05136983989811794
5756,2015-03-26,17.440000534057614,17.6299991607666,17.34000015258789,17.440000534057614,7598300.0,-0.004566205571678972,-1.8999790192451773,-0.0,65.27781089150078,63.32472477191829,0.02262746231103918,-0.39619265175848994,-1.8169431842483625,-3.231089707727616,53.20278998973291,0.28999900817871094,0.382310761369272,0.29200057983398153,-0.7318126098313549,1.315813769499318,-0.2199060149986849,0.803907174666648,0.7299995422363317,12.048239838771147,-40.77464510493325,0.5119065948326676,3,0.15999984741211293,-0.2900009155273402,-1.9450008869171107,-2.8050007820129377,0.4399986267089879,3,0.05160548113359953,-1.882350301248752,17.520000457763672,-1.5833313465099461,17.829999923706055,1.2222285015929657,17.979999542236328,0.05160548113359953
5757,2015-03-27,17.829999923706055,17.8799991607666,17.520000457763672,17.569999694824222,6516500.0,0.0223623496390859,1.0,100.0,69.04026577727804,64.35029630294532,-0.19681274825448014,-0.7514748926925492,-2.145092674136592,-3.5852005793489763,52.44159748350388,0.4399986267089879,0.46063385711989824,0.6354999542236328,-0.4247178623562782,1.6957177708035438,0.10539104593367554,1.16560886251359,0.3234001541137701,62.02536535429649,5.723926108839677,0.5301089082899557,3,-0.1099996566772461,-0.6800003051757812,-2.3350002765655518,-3.1950001716613787,-0.4599990844726527,4,0.008412766078077283,-1.8999790192451773,17.440000534057614,-1.882350301248752,17.520000457763672,-1.5833313465099461,17.829999923706055,0.008412766078077283
5758,2015-03-30,18.06999969482422,18.15999984741211,17.850000381469727,17.940000534057614,8079600.0,0.013460447119748364,1.0,0.49999633202510946,75.07601867928953,66.25351825371854,-0.34273815281020603,-0.9612100521613911,-2.3130533247548577,-3.7878712484395916,51.52760728111648,0.3299999237060547,0.5121374146955127,0.8249997138977037,-0.3023351029273087,1.952334530722716,0.2613323054851975,1.3886671223102098,-0.7299995422363281,89.0243675508704,24.90561894220751,0.5636674084125066,3,-0.33500003814697266,-0.9200000762939453,-2.575000047683716,-3.434999942779543,-0.7700004577636719,0,-0.017708893205785503,1.0,17.829999923706055,-1.8999790192451773,17.440000534057614,-1.882350301248752,17.520000457763672,-0.017708893205785503
5759,2015-03-31,17.75,17.950000762939453,17.700000762939453,17.950000762939453,8294700.0,-0.017708893205785503,1.4999904632932155,-1.5384773390847182,66.95654721855644,66.5454357114158,0.03590610902346825,-0.5936773646481157,-1.9280833191012512,-3.4313855764459937,50.38875757672814,0.3699989318847656,0.5933273493450066,0.4555000305175767,-0.6691045344893105,1.580104595524464,-0.10680225198586513,1.0178023130210185,-0.39359985351562443,50.0,-17.796043765316995,0.5623022825034435,3,0.005000114440917969,-0.6000003814697266,-2.240000486373905,-3.115000247955324,-0.5699996948242223,1,-0.009014075910541375,1.0,18.06999969482422,1.0,17.829999923706055,-1.8999790192451773,17.440000534057614,-0.009014075910541375
5760,2015-04-01,17.649999618530273,17.81999969482422,17.309999465942386,17.75,9807600.0,-0.005633824308153623,3.250005960470132,0.5,61.72841323112912,66.29303561653542,0.1326070240939785,-0.4489631378523242,-1.7587441594734852,-3.2962279978380398,48.77498779376078,0.5100002288818324,0.6122522496021254,0.31249971389770437,-0.7965419869780206,1.4215414147734293,-0.2420211365401599,0.8670205643355686,0.5100002288818359,39.999999999999744,-23.825281378788297,0.5545208504378634,4,0.09000015258789062,-0.375,-2.115000009536743,-3.0149998664855975,-0.1399993896484375,2,0.009631732576099727,1.4999904632932155,17.75,1.0,18.06999969482422,1.0,17.829999923706055,0.009631732576099727
5761,2015-04-02,17.719999313354492,17.829999923706055,17.540000915527347,17.65999984741211,5570000.0,0.003965988461026804,1.0714164072451569,-0.5999923706345724,68.31682919014392,66.93934742378639,0.05419770547627678,-0.4847470046475095,-1.7590963469644088,-3.330785538102365,46.93945554795119,0.2899990081787074,0.6330506618489835,0.34499940872192525,-0.7624393823554776,1.452438199799328,-0.20871998681677795,0.8987188042606284,0.42300052642822195,48.23525451873106,-17.70531324727734,0.553719395538702,4,0.015000343322753906,-0.44499969482421875,-2.0349998474121094,-2.9549994468688965,-0.25,3,0.0011286940484585006,3.250005960470132,17.649999618530273,1.4999904632932155,17.75,1.0,18.06999969482422,0.0011286940484585006
5762,2015-04-06,17.68000030517578,17.829999923706055,17.579999923706055,17.6200008392334,11405100.0,-0.0022572804587280837,-2.571395485075135,1.0,59.01641650921897,65.65138079561098,0.07723615784316706,-0.3758058994496025,-1.6658871188599278,-3.253301095872459,46.28884882169756,0.25,0.5982972217327607,0.24900035858154368,-0.7964486908645014,1.2944494080275888,-0.27372416614148065,0.771724883304568,0.44633952713012803,43.52949096253721,-19.45385058926007,0.5227245247230231,4,0.054999351501464844,-0.4050006866455078,-1.9675006866455078,-2.90000057220459,-0.4099998474121094,0,0.011312152270284148,1.0714164072451569,17.719999313354492,3.250005960470132,17.649999618530273,1.4999904632932155,17.75,0.011312152270284148
5763,2015-04-07,17.690000534057614,17.90999984741211,17.670000076293945,17.729999542236328,6549200.0,0.0005656237957702981,-5.0,-0.6666560701911136,56.33190573521295,64.47902342055473,0.024332338619061034,-0.3161692454938958,-1.618562426997478,-3.228730282170698,45.87924260826798,0.23999977111816406,0.5601360474643435,0.2045005798339794,-0.7697676915129605,1.1787688511809193,-0.28263355583949235,0.6916347155074511,0.42001249092102455,59.37504656603358,-2.447216822387908,0.48713413567347036,4,0.04499912261963246,-0.4150009155273402,-1.9200005531311,-2.8300004005432093,-0.4600009918212855,1,-0.018089298200310022,-2.571395485075135,17.68000030517578,1.0714164072451569,17.719999313354492,3.250005960470132,17.649999618530273,-0.018089298200310022
5764,2015-04-08,17.889999389648438,17.920000076293945,17.68000030517578,17.700000762939453,10918300.0,0.0113057574648332,-1.0869586850878212,-4.750083448571416,53.051630159814664,63.866204154682706,-0.1857993412881207,-0.4220305238983997,-1.761598988826389,-3.3920054541973244,45.53108581411484,0.23999977111816406,0.5308751641303324,0.3309994697570815,-0.5186417623869204,1.1806407019010834,-0.09382114631491945,0.7558200858290824,0.2040133641494748,95.08185956925229,35.82245376418389,0.42482061607200067,4,-0.1549997329711914,-0.6149997711181641,-1.6399991512298584,-2.904999256134033,0.020000457763671875,2,-0.03297932770916012,-5.0,17.690000534057614,-2.571395485075135,17.68000030517578,1.0714164072451569,17.719999313354492,-0.03297932770916012
5765,2015-04-09,18.100000381469727,18.1299991607666,17.760000228881836,17.760000228881836,7349300.0,0.011738457181994066,-1.1764633284340675,1.7894874214467846,56.33190573521295,62.872214692872944,-0.34070389731503425,-0.5400044981370229,-1.9039306666612958,-3.563688790842985,45.19103830577767,0.3699989318847656,0.4665779761559783,0.46500043869018626,-0.2815987278147922,1.2115996051951647,0.09170085543769702,0.8383000219426755,-0.7900009155273402,94.91544601379111,38.863789087244754,0.37329958325248924,4,-0.36500072479248047,-0.8250007629394531,-1.8400003910064697,-3.1000003814697266,-0.25,3,-0.050828732425653333,-1.0869586850878212,17.889999389648438,-5.0,17.690000534057614,-2.571395485075135,17.68000030517578,-0.050828732425653333
5766,2015-04-10,18.100000381469727,18.239999771118164,18.020000457763672,18.100000381469727,7935400.0,0.0,-1.7499940395298381,0.0,55.75222657987371,61.395765893161354,-0.2651173467555594,-0.4687388212419492,-1.8300304821434565,-3.524982127264023,44.509004934892126,0.2199993133544922,0.42221346753308353,0.4045003890991197,-0.2815552265809309,1.0905560047791703,0.06147258125909616,0.7475281969391432,-0.7736009216308553,78.78796636129816,23.616232589841033,0.3430278078400245,4,-0.3250007629394531,-0.7900009155273438,-1.8400003910064697,-3.1000003814697266,-0.0400009155273402,4,-0.03259669282614586,-1.1764633284340675,18.100000381469727,-1.0869586850878212,17.889999389648438,-5.0,17.690000534057614,-0.03259669282614586
5767,2015-04-13,17.799999237060547,18.229999542236328,17.770000457763672,18.100000381469727,6675200.0,-0.016574648513063672,-1.5555596763853494,-100.0,46.28098261631684,58.19631744171994,0.03372747140965515,-0.07906877523744171,-1.4664733978727469,-3.1868274931202407,44.23606515950536,0.45999908447265625,0.4243331461044981,0.04499931335449148,-0.4132582123315949,0.5032568390405778,-0.1841294494885517,0.27412807619753465,-0.43705576477050556,22.806882520646223,-28.151769706181813,0.22912876284304276,4,-0.024999618530273438,-0.48999977111816406,-1.53999924659729,-2.7049989700317383,0.32000160217285156,0,-0.01853932235114808,-1.7499940395298381,18.100000381469727,-1.1764633284340675,18.100000381469727,-1.0869586850878212,17.889999389648438,-0.01853932235114808
5768,2015-04-14,17.899999618530273,17.90999984741211,17.610000610351562,17.770000457763672,8542400.0,0.005617999199770685,3.0,-0.4333288828701673,51.47678747619836,56.476344137013484,-0.10384365249837302,-0.13395641167062777,-1.4991559248965203,-3.2480248960358296,43.06424102603518,0.2999992370605469,0.4166173900667758,0.11199970245361257,-0.280433885271961,0.5044332901791861,-0.08421709140917599,0.30821649631640113,-0.5019738942871079,46.03164991931602,-3.5155338331100836,0.196216793862787,4,-0.125,-0.5900001525878906,-1.6399996280670166,-2.804999351501465,0.07999992370605469,1,-0.035195484591766135,-1.5555596763853494,17.799999237060547,-1.7499940395298381,18.100000381469727,-1.1764633284340675,18.100000381469727,-0.035195484591766135
5769,2015-04-15,18.040000915527344,18.149999618530273,17.889999389648438,17.979999542236328,8319800.0,0.007821301674897141,-1.166653421282683,0.4615520049297944,61.818188123464324,56.48631912505074,-0.2216959526282416,-0.2356330378660232,-1.562376982999325,-3.3528053259266546,41.56001123521173,0.26000022888183594,0.3618144907949592,0.22000093460082937,-0.142446815100584,0.5824486843022427,0.03877705975012091,0.4012248094515378,-0.6082962294091772,68.25410761699177,12.287676025365172,0.1812238748507069,4,-0.15000057220458984,-0.7300014495849609,-1.707500696182251,-2.945000648498535,-0.1700000762939453,2,-0.044900295575585725,3.0,17.899999618530273,-1.5555596763853494,17.799999237060547,-1.7499940395298381,18.100000381469727,-0.044900295575585725
5770,2015-04-16,18.15999984741211,18.170000076293945,17.989999771118164,18.0,7440800.0,0.006651825154924573,1.0,2.6666030898340645,66.07141488668736,56.23682864688891,-0.29250331383913775,-0.3416448086407371,-1.603907751332045,-3.427107413388484,39.95665130155782,0.18000030517578125,0.2627071351756882,0.3199998855590813,-0.07148842648686227,0.7114881976050249,0.12425572953610953,0.5157440415820531,-0.6959633578939446,87.3015824959658,24.714858275351816,0.19574415602297165,4,-0.25,-0.8500003814697266,-1.8324997425079346,-3.064999580383301,-0.3299999237060547,3,-0.013766519939460542,-1.166653421282683,18.040000915527344,3.0,17.899999618530273,-1.5555596763853494,17.799999237060547,-0.013766519939460542
5771,2015-04-17,18.399999618530273,18.399999618530273,17.8700008392334,18.040000915527344,17765900.0,0.013215846538256804,1.944448270929253,2.249994039529838,63.636355339936955,56.75015518363534,-0.47595270454272054,-0.5640985330943202,-1.7710264661082569,-3.617315423429819,38.41903370937526,0.529998779296875,0.2208008464533293,0.5304996490478509,0.06635486799534718,0.9946444301003545,0.298427258521599,0.7625720395741027,-0.90492459774811,100.0,35.799697100550176,0.23207239052625192,4,-0.39499950408935547,-0.9799995422363281,-2.0774996280670166,-3.2549996376037598,-0.6299991607666016,4,-0.02989126350343252,1.0,18.15999984741211,-1.166653421282683,18.040000915527344,3.0,17.899999618530273,-0.02989126350343252
5772,2015-04-20,18.190000534057614,18.43000030517578,18.13999938964844,18.420000076293945,9604200.0,-0.01141299395795492,1.3200073242187216,-0.6388899190963472,52.91264248407216,56.3702370446197,-0.20786100653353046,-0.3441801531211617,-1.4945643325473377,-3.3580805413774453,36.47250815292866,0.2900009155273402,0.20778191803701418,0.30300054550170685,-0.18236847391419175,0.7883695649176055,0.06031603579375755,0.5456850552096562,-0.6406300374105633,70.73172433684677,9.271979030583154,0.2426845097079494,4,-0.17000007629394176,-0.7550001144409144,-1.8675005435943568,-3.0450005531311,-0.20000076293944957,0,-0.007146842457306346,1.944448270929253,18.399999618530273,1.0,18.15999984741211,-1.166653421282683,18.040000915527344,-0.007146842457306346
5773,2015-04-21,18.309999465942386,18.31999969482422,18.1299991607666,18.239999771118164,9914500.0,0.006596972422298508,3.2222269317170347,-0.304347104970737,65.05375958161356,57.703806980375134,-0.25777176131485646,-0.46186896715734704,-1.5321179504443698,-3.4308394781326665,34.56222875556949,0.1900005340576172,0.17218022972836522,0.40649948120117685,-0.11339004090778104,0.9263890033101347,0.14655472014669613,0.6664442422556576,-0.6901785846130366,78.57125827228172,15.01495399026436,0.2599447610544794,4,-0.2899990081787145,-0.5799989700317418,-2.032499551773075,-3.1649994850158727,-0.03999900817871449,1,-0.010376768555476756,1.3200073242187216,18.190000534057614,1.944448270929253,18.399999618530273,1.0,18.15999984741211,-0.010376768555476756
5774,2015-04-22,18.40999984741211,18.440000534057614,18.229999542236328,18.280000686645508,7415400.0,0.005461517443281716,1.2105305425890127,1.8571389645775624,70.43012792575684,59.27027611265779,-0.30871801064456506,-0.5440847925584151,-1.5381069075270233,-3.4780679647662183,32.55569362289504,0.2100009918212855,0.18577342672629626,0.4774998664855943,-0.08784570152564086,1.0428454344968294,0.1948270824799785,0.7601726504912101,-0.7253646121750457,94.73671882319931,27.03575862807746,0.2826727840056175,4,-0.38499927520751953,-0.5549993515014648,-2.007499933242798,-3.1399998664855957,-0.1399993896484375,2,-0.02335688803583702,3.2222269317170347,18.309999465942386,1.3200073242187216,18.190000534057614,1.944448270929253,18.399999618530273,-0.02335688803583702
5775,2015-04-23,18.420000076293945,18.489999771118164,18.299999237060547,18.38999938964844,6664200.0,0.0005431954896644164,1.2352993975024964,0.2307760024648699,69.44447387884932,60.79163692365507,-0.3001127784683959,-0.5093150269290803,-1.4607454500258434,-3.433904052015464,31.681087012429625,0.1900005340576172,0.212229890029775,0.44250011444091797,-0.12785059470089166,1.0128508235827276,0.15732475987001493,0.727675469011821,-0.6598283111748273,88.70970719071674,17.780330756932287,0.2851753545709043,4,-0.36999988555908203,-0.5250005722045898,-1.822500467300415,-2.955000400543211,0.09000015258789418,3,-0.029858807534337672,1.2105305425890127,18.40999984741211,3.2222269317170347,18.309999465942386,1.3200073242187216,18.190000534057614,-0.029858807534337672
5776,2015-04-24,18.34000015258789,18.479999542236328,18.270000457763672,18.399999618530273,4823700.0,-0.004343101160407259,-1.1000028610393202,-1.9999364231676346,67.93477697498672,63.197614074618386,-0.2039346136534732,-0.3778023872933147,-1.2879989172936739,-3.300613317662785,31.267123627817877,0.20999908447265625,0.23541627671223608,0.31750020980835103,-0.21505578417831472,0.8500562037950168,0.05122221281501638,0.5837782068016857,-0.4922490267488868,58.333509939388804,-15.398272674394548,0.2662779969933337,4,-0.28999996185302734,-0.4400005340576172,-1.7125003337860107,-2.8499999046325684,-0.049999237060546875,4,-0.027808082041366422,1.2352993975024964,18.420000076293945,1.2105305425890127,18.40999984741211,3.2222269317170347,18.309999465942386,-0.027808082041366422
5777,2015-04-27,17.979999542236328,18.5,17.90999984741211,18.3799991607666,13442200.0,-0.019629258852583154,-1.1851897638768698,6.666719649044728,56.62098030728342,63.769191055850065,0.20594108494368157,-0.006311593882550426,-0.8426807647540429,-2.889193614100133,29.998247921562903,0.5900001525878906,0.22554654804465457,-0.05000038146972585,-0.5753174274720578,0.4753166645326061,-0.3126589044708936,0.2126581415314419,0.5100002288818359,11.86435198655158,-61.05276309188517,0.2626585230011666,4,0.2050008773803711,-0.07499980926513672,-1.3274996280670166,-2.34999942779541,0.25,0,-0.011679593427094015,-1.1000028610393202,18.34000015258789,1.2352993975024964,18.420000076293945,1.2105305425890127,18.40999984741211,-0.011679593427094015
5778,2015-04-28,17.75,17.950000762939453,17.219999313354492,17.84000015258789,19394300.0,-0.012791965967298369,3.7096659078324,0.2250005960470162,46.846862327307726,62.105710411832675,0.46089344371997854,0.20921155930702184,-0.5360143258913119,-2.6093887432347564,27.97687741054449,0.7600002288818359,0.21109662850733457,-0.26399993896484375,-0.8034890695805714,0.2754891916508839,-0.5337445042727076,0.005744626343020087,0.75,41.40628143212003,-27.521280088913336,0.2697445653078646,4,0.1099996566772461,0.1099996566772461,-0.9275002479553223,-1.9149999618530273,0.15999984741210938,1,0.013521113865812007,-1.1851897638768698,17.979999542236328,-1.1000028610393202,18.34000015258789,1.2352993975024964,18.420000076293945,0.013521113865812007
5779,2015-04-29,17.59000015258789,17.799999237060547,17.479999542236328,17.690000534057614,18931400.0,-0.009014075910541375,1.0000119210113787,1.1111134658584778,38.24884306564535,59.014313542828006,0.6150241983655924,0.37588166805300105,-0.2951127994541487,-2.4016050459309497,26.34901236409969,0.31999969482421875,0.24300918970828533,-0.41599979400634624,-0.9763155571003388,0.14431596908764632,-0.6961576755533443,-0.13584191245934818,0.9099998474121094,28.906300058561534,-35.216526491613074,0.2801578815469963,4,0.26999950408935547,0.26999950408935547,-0.7425003051757812,-1.630000114440918,0.26000022888183594,2,0.03865834560983439,3.7096659078324,17.75,-1.1851897638768698,17.979999542236328,-1.1000028610393202,18.34000015258789,0.03865834560983439
5780,2015-04-30,17.81999969482422,18.040000915527344,17.40999984741211,17.459999084472653,23450500.0,0.013075585005182022,-1.739140530409832,-3.599992370634736,44.16665143436615,56.8510131088757,0.37070757162976875,0.1678783276908682,-0.4991878102645231,-2.5778467287536664,25.681994264919155,0.6300010681152344,0.25946816216558233,-0.1945002555847175,-0.7369499024441204,0.3479493912746854,-0.46572507901441895,0.07672456784498394,0.6288002777099599,46.87500465661037,-14.756920458675253,0.2712248234297009,4,0.039999961853027344,0.039999961853027344,-0.9524996280670166,-1.6499996185302734,-0.11999893188476562,3,0.025252568498649097,1.0000119210113787,17.59000015258789,3.7096659078324,17.75,-1.1851897638768698,17.979999542236328,0.025252568498649097
5781,2015-05-01,17.739999771118164,17.850000381469727,17.40999984741211,17.850000381469727,21817900.0,-0.00448933361818693,6.9999653211263695,-0.30555673292925567,48.623864448657734,56.37448221605187,0.3880484651740055,0.2629342374315513,-0.3862437464616093,-2.446084112042538,24.961995633007493,0.4400005340576172,0.23593203405001617,-0.27550020217895366,-0.8157330787354944,0.2647326743775871,-0.5456166404572222,-0.005383763900685068,0.6596481750488259,40.62501396983112,-24.84737133446017,0.27011643827827003,5,0.11999988555908203,0.11999988555908203,-0.5224995613098145,-1.5699996948242188,-0.35000038146972656,4,0.043404761426056204,-1.739140530409832,17.81999969482422,1.0000119210113787,17.59000015258789,3.7096659078324,17.75,0.043404761426056204
5782,2015-05-04,17.8799991607666,18.030000686645508,17.790000915527344,17.860000610351562,9516800.0,0.007891735707706404,-2.0000357632473027,-0.1818039950062422,49.54953871320832,54.65179100845128,0.2228902518620295,0.14618129787628575,-0.4916376657613277,-2.5334602241799704,24.360467848111284,0.29000091552734375,0.19263325693815503,-0.14550075531006001,-0.6666523910088316,0.37565088038871153,-0.4060765731594458,0.11507506253932576,0.4724628400878892,80.48762900745959,12.037440999586792,0.26057581784938577,5,-0.01999950408935547,-0.01999950408935547,-0.5049991607666016,-1.7099990844726562,-0.1399993896484375,0,0.022930747986856348,6.9999653211263695,17.739999771118164,-1.739140530409832,17.81999969482422,1.0000119210113787,17.59000015258789,0.022930747986856348
5783,2015-05-05,17.370000839233402,17.84000015258789,17.299999237060547,17.84000015258789,11369800.0,-0.028523397397706263,1.2978795933689102,-23.501669051025097,37.06560777905352,50.94462210326202,0.6543380525298588,0.6650756176771893,0.05291145335678138,-1.9748667195521428,23.607424629234156,0.5799999237060547,0.12386203957608899,-0.6394990921020458,-1.2202598625407184,-0.05873832166337323,-0.9298794773213821,-0.3491187068827095,0.9371626541210887,9.45965451293176,-56.5774736768124,0.2903803852193365,5,0.4899988174438441,0.4899988174438441,0.06499910354613903,-1.2000007629394567,0.4399986267089844,1,0.0495105734860104,-2.0000357632473027,17.8799991607666,6.9999653211263695,17.739999771118164,-1.739140530409832,17.81999969482422,0.0495105734860104
5784,2015-05-06,17.299999237060547,17.479999542236328,17.170000076293945,17.370000839233402,9747600.0,-0.004030028715643064,1.1379346632202731,0.14893979668446378,33.07083480389585,46.90310665048941,0.6150017269591039,0.7258228637101283,0.1473689911684133,-1.8491581035519111,22.892991347220832,0.3099994659423828,0.09168745167911396,-0.6800006866455064,-1.340749932974866,-0.019251440316146784,-1.0103753098101862,-0.3496260634808266,0.9636776890939451,14.942417858027628,-46.405343390839704,0.33037462316467936,5,0.5350008010864258,0.5350008010864258,0.1425004005432129,-1.1299991607666016,0.2600002288818395,2,0.03526015244236547,1.2978795933689102,17.370000839233402,-2.0000357632473027,17.8799991607666,6.9999653211263695,17.739999771118164,0.03526015244236547
5785,2015-05-07,17.180000305175778,17.40999984741211,17.120000839233402,17.319999694824222,7998500.0,-0.006936354750103346,-1.2307760024649308,1.9999455055720552,24.793363677563036,42.109616284109016,0.6041409741580814,0.8151572815511123,0.2812623372998253,-1.678214869688155,21.791807830616158,0.2899990081787074,0.014741314848773612,-0.7539996147155783,-1.5019202006714778,-0.006079028759678806,-1.1279599076935298,-0.3800393217376268,1.018056009987081,6.593349011321771,-47.80528549996458,0.3739602929779504,5,0.6300001144409215,0.6300001144409215,0.272499561309818,-1.0100002288818324,0.1900005340576243,3,0.03899883960375128,1.1379346632202731,17.299999237060547,1.2978795933689102,17.370000839233402,-2.0000357632473027,17.8799991607666,0.03899883960375128
5786,2015-05-08,17.510000228881836,17.569999694824222,17.329999923706055,17.399999618530273,4921800.0,0.019208377057283288,1.0869586850877875,-0.7857220708446467,36.614151942268975,39.886635354662964,0.16094968435116286,0.46239702181401654,-0.027498267083903016,-1.9565907422196922,20.28592683720388,0.3899993896484446,-0.08195906685342891,-0.39449968338012553,-1.1611594637518508,0.3721600969915997,-0.7778295735659881,-0.011169793194262922,0.6018116482066667,42.857082971775206,-9.084101337987185,0.3833298901858619,5,0.07000064849853516,0.3000001907348633,-0.0025005340576171875,-1.3400001525878906,0.06999969482421875,4,0.010850972676986093,-1.2307760024649308,17.180000305175778,1.1379346632202731,17.299999237060547,1.2978795933689102,17.370000839233402,0.010850972676986093
5787,2015-05-11,17.469999313354492,17.579999923706055,17.370000839233402,17.450000762939453,6128300.0,-0.002284461165303897,-1.3333439298089982,0.1818039950062422,32.92681981286262,38.339963964169065,0.13521889194365144,0.5021532137634139,0.031136031158453648,-1.861480854627608,19.537922875818587,0.2099990844726527,-0.18549118183791435,-0.41800060272216655,-1.207979905760748,0.371978700316415,-0.8129902542414591,-0.023010951202873997,0.5624676807056019,48.61094554249525,0.03670491563766376,0.39498965151929155,5,0.1100015640258789,0.34000110626220703,0.03500032424926758,-1.2699995040893555,0.1400012969970703,0,-0.004579274576439252,1.0869586850877875,17.510000228881836,-1.2307760024649308,17.180000305175778,1.1379346632202731,17.299999237060547,-0.004579274576439252
5788,2015-05-12,17.270000457763672,17.420000076293945,17.149999618530273,17.34000015258789,7323100.0,-0.011448131851839127,1.3478347403512845,-3.5002384358607537,27.73436568676543,37.17168869984907,0.29052082741317165,0.6877978808721679,0.24267038281850972,-1.609371599609128,19.43203387231298,0.31999969482421875,-0.29495476727989356,-0.5864995002746589,-1.4233172898897237,0.2503182893404059,-1.0049083950821895,-0.16809060546712828,0.6894692439102883,32.608677624267635,-9.708012139362403,0.4184088948075318,5,0.3100004196166992,0.5399999618530273,0.2349991798400879,-1.0650005340576172,0.75,1,0.027214782912365454,-1.3333439298089982,17.469999313354492,1.0869586850877875,17.510000228881836,-1.2307760024649308,17.180000305175778,0.027214782912365454
5789,2015-05-13,17.229999542236328,17.40999984741211,17.200000762939453,17.239999771118164,7501400.0,-0.002316208133588127,-5.000163492193248,0.14286103542234332,27.027001152510735,35.267283112976244,0.3062956350670909,0.6998877113949504,0.30365116895588784,-1.5180815637246141,18.838401824664174,0.20999908447265625,-0.36359870926017024,-0.5860003471374498,-1.4628702733002008,0.2908695790253013,-1.024435310218827,-0.14756538405607245,0.662312650442388,23.912809115485455,-12.01764837412082,0.438434963081376,5,0.345001220703125,0.5800008773803711,0.27500009536743164,-0.9599995613098145,0.6100006103515625,2,0.03366221352962251,1.3478347403512845,17.270000457763672,-1.3333439298089982,17.469999313354492,1.0869586850877875,17.510000228881836,0.03366221352962251
5790,2015-05-14,17.90999984741211,17.950000762939453,17.309999465942386,17.34000015258789,11846000.0,0.03946606635182315,-1.0317467045310167,-56.99866488651536,43.26018040297094,34.67131821901104,-0.4018549160986673,0.00020840490790163813,-0.3480022029377494,-2.1461499947008384,17.920988565932973,0.720001220703125,-0.3756599459873726,0.10649995803833079,-0.7567441241944408,0.9697440402711024,-0.32512208307805324,0.5381219991547148,-0.7899990081787074,94.99989271179288,59.346110430039616,0.4316220411163855,5,-0.33499908447265625,-0.09999942779541016,-0.4050002098083496,-1.6299996376037598,-0.020000457763671875,3,-0.01954217668629943,-5.000163492193248,17.229999542236328,1.3478347403512845,17.270000457763672,-1.3333439298089982,17.469999313354492,-0.01954217668629943
5791,2015-05-15,17.850000381469727,17.940000534057614,17.770000457763672,17.8799991607666,7508000.0,-0.003350053961672872,1.2666446264178415,-0.052629465540549585,47.75087761212943,34.47146698555784,-0.36275891370503643,0.017803411138615388,-0.2655713245395219,-2.0322839297775346,16.51737247165452,0.17000007629394176,-0.35412954423154375,0.07400045394897603,-0.7430390737961083,0.8910399816940604,-0.3345193099235644,0.48252021782151644,-0.713399543762204,87.49997019772024,46.81957950405299,0.4085197638725414,5,-0.3149995803833008,-0.039999961853027344,-0.3450007438659668,-1.570000171661377,0.10000038146972656,4,-0.02689073008281928,-1.0317467045310167,17.90999984741211,-5.000163492193248,17.229999542236328,1.3478347403512845,17.270000457763672,-0.02689073008281928
5792,2015-05-18,18.059999465942386,18.200000762939453,17.860000610351562,17.8799991607666,7840400.0,0.011764654340885139,-2.090946923063585,-6.00025432349961,55.40069315912425,36.50869869445458,-0.6085336270866293,-0.21337420056807943,-0.43701875898348774,-2.185850071231677,15.192325040961041,0.35000038146972656,-0.35877172869673757,0.2904995918273947,-0.5146540415985577,1.095653225253347,-0.11207722488558147,0.6930764085403709,-0.9071306297302257,86.66655767543536,44.174553154242034,0.40257681671297685,5,-0.3999986648559606,-0.24999904632568715,-0.5174999237060582,-1.7449994087219274,-0.11999893188477273,0,-0.02657804852882284,1.2666446264178415,17.850000381469727,-1.0317467045310167,17.90999984741211,-5.000163492193248,17.229999542236328,-0.02657804852882284
5793,2015-05-19,18.1200008392334,18.149999618530273,17.93000030517578,18.06999969482422,5824000.0,0.0033223352749351953,3.0000346794749526,0.2777836646462879,59.5668044043939,39.45269531673215,-0.6157076769290164,-0.303921859066989,-0.4582659558942517,-2.187857992722405,13.831781358979772,0.2199993133544922,-0.3702357547723949,0.36000089645385813,-0.4224648307412515,1.1424666236489678,-0.031231967143696693,0.751233760051413,-0.925246725952146,92.00000762939453,45.815367795601844,0.3912328635975546,5,-0.46000003814697266,-0.3100004196166992,-0.5775012969970703,-1.8050007820129395,0.10999870300292969,1,-0.02814570669210925,-2.090946923063585,18.059999465942386,1.2666446264178415,17.850000381469727,-1.0317467045310167,17.90999984741211,-0.02814570669210925
5794,2015-05-20,17.979999542236328,18.200000762939453,17.950000762939453,18.100000381469727,6047100.0,-0.007726340536030163,-1.7778025028875397,-2.3999618539004386,52.985071440161924,42.585107290354244,-0.4124813036351789,-0.20847549356776085,-0.27453544701882393,-1.9912062791982628,12.205013688660571,0.25,-0.39953225039950624,0.24149961471557546,-0.48757403721792514,0.9705732666490761,-0.12303721125117661,0.6060364406823275,-0.7450355629687486,75.28079774204531,27.977944777550242,0.3645368259667511,5,-0.30499935150146484,-0.1699991226196289,-0.4375,-1.6649994850158691,0.1100006103515625,2,0.0022247450804089297,3.0000346794749526,18.1200008392334,-2.090946923063585,18.059999465942386,1.2666446264178415,17.850000381469727,0.0022247450804089297
5795,2015-05-21,17.8700008392334,17.989999771118164,17.790000915527344,17.90999984741211,4508200.0,-0.006117836807756016,1.0,0.3333227370261464,52.398544502470386,44.338928685932174,-0.21714848122210384,-0.1494567665596307,-0.12634218751400894,-1.8252603558824205,10.227911595978439,0.1999988555908203,-0.3523958409336245,0.15900087356567383,-0.49995842254925904,0.8179601696806067,-0.17047877449179438,0.48848052162314204,-0.5964353886189429,23.255886162417276,-23.86341937333676,0.3294796480574672,5,-0.19500064849853516,-0.06000041961669922,-0.2700009346008301,-1.5550007820129395,-0.06000137329101207,3,-0.001678829615924915,-1.7778025028875397,17.979999542236328,3.0000346794749526,18.1200008392334,-2.090946923063585,18.059999465942386,-0.001678829615924915
5796,2015-05-22,17.829999923706055,17.940000534057614,17.760000228881836,17.84000015258789,3607100.0,-0.0022384394878998126,-1.4000101725518643,0.2500119212245482,49.04216043355997,46.12952208823188,-0.14190485088690252,-0.15770863280040004,-0.05781777892650197,-1.729934856579952,8.234223965605945,0.1800003051757777,-0.2846704024618205,0.14449996948242116,-0.44810261757552894,0.7371025565403713,-0.1518013240465521,0.44080126301139444,-0.5193770605986003,15.909002241131923,-25.87452907974825,0.2963012935289745,5,-0.1549997329711914,-0.01999950408935547,-0.2200002670288086,-1.5149998664855957,-0.12999916076660156,4,0.0033650850364059792,1.0,17.8700008392334,-1.7778025028875397,17.979999542236328,3.0000346794749526,18.1200008392334,0.0033650850364059792
5797,2015-05-26,17.770000457763672,17.8700008392334,17.709999084472656,17.719999313354492,7217100.0,-0.0033650850364059792,-3.571374077000627,-5.0,59.25924290683215,49.63228622379485,-0.038973455372691035,-0.12042255846759886,0.03962265223179884,-1.6166334410314462,7.410198847846289,0.1600017547607422,-0.18065281360102858,0.09500045776367116,-0.4828904482360947,0.6728913637634371,-0.19394499523621178,0.3839459107635541,-0.42380247866293885,12.24513627764673,-32.238045268853234,0.28894545299988217,5,-0.06999969482421875,0.039999961853027344,-0.057500362396240234,-1.3750004768371582,0.029998779296875,1,0.01012944853904818,-1.4000101725518643,17.829999923706055,1.0,17.8700008392334,-1.7778025028875397,17.979999542236328,0.01012944853904818
5798,2015-05-27,17.989999771118164,18.0,17.760000228881836,17.93000030517578,6454900.0,0.012380377472549497,5.0,1.1999618539004386,64.93507994765106,53.84429497881044,-0.16326991088155296,-0.33889511998433264,-0.15991719630618917,-1.7795943315658604,7.557212543478665,0.23999977111816406,-0.12348533701855047,0.30299978256225657,-0.29118606160196947,0.8971856267264826,0.0059068604801417735,0.6000927046443714,-0.6096496806638818,57.14280153521576,8.554315762736096,0.2970929220821137,5,-0.2349996566772461,-0.17999935150146484,-0.2624993324279785,-1.5799994468688965,-0.42000007629394176,2,-0.002779279471744167,-3.571374077000627,17.770000457763672,-1.4000101725518643,17.829999923706055,1.0,17.8700008392334,-0.002779279471744167
5799,2015-05-28,18.270000457763672,18.450000762939453,17.90999984741211,17.969999313354492,26959300.0,0.015564240700827181,-1.5714324639760946,5.000063578853673,72.0647695120897,57.04480487982363,-0.3131649829854375,-0.5958915029624521,-0.4209410183058999,-1.999870329526125,8.08282206349844,0.5400009155273438,-0.04131241471692704,0.5490004539489739,-0.09734643691922074,1.1953473448171685,0.22582700851487658,0.8721738993830712,-0.8568643404099845,75.67568960806652,20.87559448917736,0.3231734454340981,5,-0.1900005340576172,-0.46000003814697266,-0.39499998092651367,-1.8600001335144043,-0.720001220703125,3,-0.002189431555834731,5.0,17.989999771118164,-3.571374077000627,17.770000457763672,-1.4000101725518643,17.829999923706055,-0.002189431555834731
5800,2015-05-29,18.270000457763672,18.6200008392334,18.049999237060547,18.149999618530273,33431700.0,0.0,-2.562492176929542,0.4000012715609046,67.75700393145314,59.26770780419293,-0.2868991248457107,-0.5907374222775488,-0.413178563092238,-1.948959924187939,9.145362629097155,0.5700016021728516,0.08256854287945714,0.5265004158020012,-0.1641676004387307,1.2171684320427332,0.18116640768163705,0.8718344239223654,-0.7946524616748398,61.53849378436102,5.011737553637445,0.3453340081203658,5,-0.10500049591064453,-0.39999961853027344,-0.3299999237060547,-1.8550000190734863,-0.4799995422363281,4,-0.00985223320557127,-1.5714324639760946,18.270000457763672,5.0,17.989999771118164,-3.571374077000627,17.770000457763672,-0.00985223320557127
5801,2015-06-01,18.51000022888184,18.61000061035156,18.229999542236328,18.36000061035156,10199500.0,0.013136276141481051,1.1714323082708233,1.249988079154474,72.22224033569337,61.13676860158951,-0.47319380825000934,-0.8117097019105479,-0.6440788871362173,-2.134380454411879,10.265324207165024,0.3800010681152308,0.2293282621382069,0.728000164031986,-0.04301710187201735,1.4990174299359893,0.34249153107998254,1.1135087969839894,-0.943080005341443,87.91204414979613,29.128859773236314,0.3855086329520021,6,-0.34500026702881215,-0.639999389648441,-0.5375003814697301,-2.0700001716613805,-1.0599994659423864,0,-0.037817436752227374,-2.562492176929542,18.270000457763672,-1.5714324639760946,18.270000457763672,5.0,17.989999771118164,-0.037817436752227374
5802,2015-06-02,18.290000915527344,18.450000762939453,18.239999771118164,18.450000762939453,6790900.0,-0.011885430072076542,1.6250149011754047,-1.0666683620919348,71.61017360100857,62.47492073454669,-0.2426555890641744,-0.5896508715500381,-0.4183160868320499,-1.8657962440647182,10.994886350022789,0.2700004577636754,0.2805966823686532,0.48750076293945455,-0.31562172035514635,1.2906232462340554,0.0859395212921541,0.889062004586755,-0.6388342427315088,61.627943081208635,-0.44688458782309937,0.4015612416473006,6,-0.1250009536743164,-0.4200000762939453,-0.3150010108947754,-1.8200011253356934,-0.8400001525878906,1,-0.03225807124410851,1.1714323082708233,18.51000022888184,-2.562492176929542,18.270000457763672,-1.5714324639760946,18.270000457763672,-0.03225807124410851
5803,2015-06-03,18.229999542236328,18.38999938964844,18.170000076293945,18.36000061035156,5717600.0,-0.003280556057275952,1.315798984078494,0.8125074505876801,71.00839393303119,64.47751212264328,-0.18484883266415508,-0.48687965234707065,-0.3576429064530373,-1.7660072453541282,11.596297997899084,0.21999931335449574,0.3197480785443645,0.3844994544982896,-0.4131942433070819,1.182193152303661,-0.014347394404396141,0.7833463034009753,-0.5013261361254884,45.07031659256672,-20.929902705622546,0.3988468489026865,6,-0.06499958038330078,-0.3599987030029297,-0.1849994659423828,-1.7049994468688965,-0.6299991607666016,2,-0.023587510475770013,1.6250149011754047,18.290000915527344,1.1714323082708233,18.51000022888184,-2.562492176929542,18.270000457763672,-0.023587510475770013
5804,2015-06-04,17.90999984741211,18.18000030517578,17.860000610351562,18.1299991607666,6965000.0,-0.017553466969805753,-1.0000119210113787,1.6922885061181836,50.0,64.21100717792434,0.13877037856735797,-0.1252591779718557,-0.03584030187887777,-1.408634796289224,11.583054748256256,0.3699989318847656,0.30953532184869914,0.03399972915649485,-0.7213992762340844,0.7893987345470741,-0.3436997735387948,0.4116992318517845,-0.11002024665146592,6.578845000363902,-53.450007155175,0.3776995026952904,6,0.25500011444091797,-0.03999900817871094,-0.05000019073486328,-1.375,-0.23999977111816406,3,-0.018983816609971393,1.315798984078494,18.229999542236328,1.6250149011754047,18.290000915527344,1.1714323082708233,18.51000022888184,-0.018983816609971393
5805,2015-06-05,17.850000381469727,17.920000076293945,17.719999313354492,17.899999618530273,5828100.0,-0.003350053961672872,3.4444538634340693,0.22726996870204522,50.0,64.31743379641769,0.2186251997582218,-0.013166394525036651,0.03529578519434651,-1.310114358953392,11.312313093892529,0.20000076293945312,0.2782826070194595,-0.05949974060058594,-0.740721029908979,0.6217215487078072,-0.4001103852547807,0.28111090405360883,0.7700004577636719,14.606840299431925,-40.21430873900712,0.3406106446541958,6,0.3149995803833008,0.020000457763671875,0.009999275207519531,-1.265000343322754,0.03999900817871094,4,-0.016806786442459365,-1.0000119210113787,17.90999984741211,1.315798984078494,18.229999542236328,1.6250149011754047,18.290000915527344,-0.016806786442459365
5806,2015-06-08,17.700000762939453,17.850000381469727,17.530000686645508,17.81999969482422,13034200.0,-0.008403339794098241,2.5555461365659307,2.4000152590218966,40.816364264478985,62.26822505837844,0.3891706354281972,0.16000074929910824,0.19749766041395844,-1.1207975663044962,11.384730559866385,0.31999969482421875,0.27542588061559314,-0.21899938583374023,-0.8818133901413248,0.4438146184738443,-0.5504063879875325,0.11240761632005203,0.9020000457763686,18.47826763001586,-30.979766473332734,0.33140700215379276,6,0.375,0.1700000762939453,0.15999889373779297,-1.1050009727478027,0.029998779296875,0,0.005084754164323746,3.4444538634340693,17.850000381469727,-1.0000119210113787,17.90999984741211,1.315798984078494,18.229999542236328,0.005084754164323746
5807,2015-06-09,17.389999389648438,17.760000228881836,17.360000610351562,17.690000534057614,11875700.0,-0.017514201125917506,-1.2222281091219278,2.500031789426807,33.48413751200728,58.77367589886247,0.7147654449992729,0.48876043038352535,0.5037778618995006,-0.7728825060403466,11.646850566079584,0.39999961853027344,0.27472379740044417,-0.5250007629394524,-1.2000760373407502,0.15007451146184536,-0.8625384001401031,-0.18746312573880175,1.1691214141845734,2.9125062961097345,-39.4638013859837,0.33753763720064917,6,0.600001335144043,0.48000144958496094,0.4700002670288086,-0.09499931335449219,0.5600013732910156,1,0.0034503378606633994,2.5555461365659307,17.700000762939453,3.4444538634340693,17.850000381469727,-1.0000119210113787,17.90999984741211,0.0034503378606633994
5808,2015-06-10,17.739999771118164,17.760000228881836,17.379999160766598,17.5,11729700.0,0.020126532130763986,1.7142866874204108,-0.7999961853172957,45.04132719934237,55.7710711974461,0.36383426940032493,0.18527579131327343,0.14630952744955295,-1.0795153065976244,11.408095701666591,0.3800010681152379,0.2971705966202052,-0.19850034713745046,-0.8086352819073142,0.41163458763241323,-0.5035678145223805,0.10656712024747961,0.7471738211059602,46.34137831576401,7.791538300427696,0.3050674673849315,6,0.2500009536743164,0.13000106811523438,0.11999988555908203,-0.4250001907348633,0.20000076293944957,2,-0.016347182182654074,-1.2222281091219278,17.389999389648438,2.5555461365659307,17.700000762939453,3.4444538634340693,17.850000381469727,-0.016347182182654074
5809,2015-06-11,17.809999465942386,17.920000076293945,17.639999389648438,17.739999771118164,7874200.0,0.003945867853853535,-1.0740756439056782,0.2916656732549878,48.739467513379566,53.65801159543793,0.24777790012990764,0.16965443382716217,0.079817434115391,-1.1076951656694511,10.985624398611609,0.2800006866455078,0.29950270747318797,-0.15750064849853018,-0.6737577018367169,0.35875640483965654,-0.41562917516762354,0.10062787817056318,0.6095437473693828,80.35701513278288,38.22549713333813,0.2581285266690926,6,0.17500114440917613,0.06000137329101207,0.05000019073485973,-0.4949998855590856,0.0699996948242152,3,-0.011791077527780747,1.7142866874204108,17.739999771118164,-1.2222281091219278,17.389999389648438,2.5555461365659307,17.700000762939453,-0.011791077527780747
5810,2015-06-12,17.559999465942386,17.790000915527344,17.530000686645508,17.739999771118164,5390700.0,-0.014037058253599022,-1.1666878596178911,-2.571444141689192,44.78763625759082,50.60972225342653,0.43189081067412616,0.4132778111852531,0.33371613731517513,-0.8148287733275588,11.37340898839905,0.27999877929687855,0.261003594400254,-0.390000629425046,-0.9372621129272041,0.1572608540771121,-0.6636313711761268,-0.11636988767396517,0.7959711911917715,35.71411541513886,-9.332257502650194,0.2736307417510791,6,0.34500122070312145,0.3100013732910121,0.2750005722045863,-0.24499988555908558,0.20000076293944957,4,0.006264271850628722,-1.0740756439056782,17.809999465942386,1.7142866874204108,17.739999771118164,-1.2222281091219278,17.389999389648438,0.006264271850628722
5811,2015-06-15,17.370000839233402,17.450000762939453,17.209999084472653,17.420000076293945,8346500.0,-0.010819967681518827,3.3636426688861794,0.277773068282951,42.64706397964195,47.39159896216358,0.49525615199880946,0.596031100631496,0.5232294047572026,-0.5835914345640596,12.069874477921141,0.35000038146973367,0.16757461773311633,-0.5559992790222132,-1.1608013066752356,0.048802748630809134,-0.8584002928487244,-0.25359826519570206,0.9262116150937985,22.535426936561485,-25.558781335445055,0.3024010138265106,6,0.4299983978271449,0.514999389648434,0.43999958038329723,-0.05500125885010121,0.6499996185302699,0,0.029936587523963887,-1.1666878596178911,17.559999465942386,-1.0740756439056782,17.809999465942386,1.7142866874204108,17.739999771118164,0.029936587523963887
5812,2015-06-16,17.579999923706055,17.6299991607666,17.309999465942386,17.34000015258789,7131200.0,0.012089756725764289,-1.1333231608461234,-4.800068665598876,42.43542461395535,44.21682459337737,0.19439472773454014,0.36704652039938424,0.31646464653964657,-0.7593342687019167,12.008391930164873,0.3199996948242152,0.09308640857399908,-0.32200021743774343,-0.9423093800033016,0.2983089451278147,-0.6321547987205243,-0.011845636154962591,0.6293154610327818,52.11272146032878,4.949817071139314,0.3101545812827796,6,0.11499977111816406,0.30500030517578125,0.11500072479248047,-0.1400003433227539,0.030000686645507812,1,0.008532401546145874,3.3636426688861794,17.370000839233402,-1.1666878596178911,17.559999465942386,-1.0740756439056782,17.809999465942386,0.008532401546145874
5813,2015-06-17,17.610000610351562,17.770000457763672,17.559999465942386,17.6299991607666,6413100.0,0.0017065237073778938,-2.4999920527697577,-0.08332737286317145,36.58536396257257,42.72630947810765,0.07509550396039089,0.31292255785093914,0.289791194960479,-0.7531194304427018,11.80019019410133,0.2100009918212855,-0.02386957824609226,-0.26649951934814453,-0.8909918742742704,0.35799283557798134,-0.5787456968112075,0.045746658114918404,0.5193694703659801,56.33816438098586,12.253926988867818,0.3122461774630624,6,-0.04500102996826172,0.27499961853027344,0.08500003814697266,-0.17000102996826172,-0.25,2,0.01930721980713801,-1.1333231608461234,17.579999923706055,3.3636426688861794,17.370000839233402,-1.1666878596178911,17.559999465942386,0.01930721980713801
5814,2015-06-18,18.020000457763672,18.040000915527344,17.649999618530273,17.649999618530273,9627500.0,0.023282216536159694,-1.1081103372906431,-18.50138292799237,45.64459768220504,42.24237588724155,-0.3549909194138188,-0.09900279228118336,-0.11849613028408257,-1.1260680126966278,11.516864182750176,0.43000030517578125,-0.12149298982141232,0.14150028228759837,-0.48464179736197366,0.7676423619371704,-0.17157075753718587,0.4545713221123826,0.035819943254278286,97.59031160952294,53.41243568815655,0.31307103982478574,6,-0.3950004577636719,-0.1099996566772461,-0.3249998092651367,-0.5800008773803711,-0.9099998474121094,3,-0.00443950730709286,-2.4999920527697577,17.610000610351562,-1.1333231608461234,17.579999923706055,3.3636426688861794,17.370000839233402,-0.00443950730709286
5815,2015-06-19,17.84000015258789,18.09000015258789,17.81999969482422,18.0,25850700.0,-0.009988917902509331,-1.6999942779759294,-0.432431039193348,38.07828819160911,41.938145212478226,-0.19730729414798986,0.08288421316177974,0.05439039087888631,-0.906174206611734,11.738230201157048,0.2700004577636719,-0.22478934854967747,-0.036999988555908914,-0.6633715034268803,0.5893715263150625,-0.3501857459913964,0.2761857688795786,-0.6300010681152379,71.59094357289325,31.584215813163112,0.31318575743548616,6,-0.1900005340576172,0.07499980926513672,-0.14749956130981445,-0.40000057220458984,-0.3299999237060547,4,0.00224209685182708,-1.1081103372906431,18.020000457763672,-2.4999920527697577,17.610000610351562,-1.1333231608461234,17.579999923706055,0.00224209685182708
5816,2015-06-22,17.889999389648438,18.06999969482422,17.889999389648438,17.93000030517578,6729500.0,0.0028026477933238425,-7.999809269502194,0.2500059604701619,42.42421177354564,42.931486797093605,-0.24308379506195976,0.03964297468683853,-0.0022883055074096603,-0.9131891267210008,12.059746944685926,0.22999954223632812,-0.24564228078398642,0.009999275207519531,-0.6159990462590663,0.6359975966741054,-0.3029998855257716,0.3229984359408107,-0.6624002838134793,74.35889911846326,35.555079440614776,0.3129991607332926,6,-0.23999977111816406,0.025000572204589844,-0.19749879837036133,-0.4499998092651367,-0.5699996948242152,0,-0.007266582739059335,-1.6999942779759294,17.84000015258789,-1.1081103372906431,18.020000457763672,-2.4999920527697577,17.610000610351562,-0.007266582739059335
5817,2015-06-23,17.950000762939453,18.059999465942386,17.90999984741211,17.93000030517578,8247500.0,0.003353905832201187,-3.999872846334914,-0.5,44.69699159032453,42.89322728498051,-0.24059649036092878,-0.006515872579967663,-0.058738219682958004,-0.9335723550492077,12.549204173230654,0.17000007629394887,-0.2620999963835615,0.061000633239746804,-0.5635128495868713,0.6855141160663649,-0.2512561081735605,0.3732573746530541,-0.7051536361694346,73.58505504313104,34.10438375667393,0.3122567414133085,6,-0.3000011444091797,-0.03500080108642578,-0.2775001525878906,-0.5100011825561523,-0.7000007629394531,1,0.0038997042812802807,-7.999809269502194,17.889999389648438,-1.6999942779759294,17.84000015258789,-1.1081103372906431,18.020000457763672,0.0038997042812802807
5818,2015-06-24,17.940000534057614,18.049999237060547,17.850000381469727,18.010000228881836,7616900.0,-0.0005571157914648905,1.666692098369828,-3.499904634751274,50.64379157999683,43.104818847937985,-0.22265746995983804,-0.00047802970960475477,-0.04845331623312532,-0.8829712354753454,12.641489055836194,0.1999988555908203,-0.24533239843288612,0.05350036621093324,-0.5697097100699793,0.6767104424918458,-0.258104671929523,0.3651054043513895,-0.678250346771236,65.90921898503086,21.346874040622765,0.31160503814045554,6,-0.2900009155273402,-0.02500057220458629,-0.20499992370605113,-0.5000009536743129,-0.600000381469723,2,-0.01839464402911095,-3.999872846334914,17.950000762939453,-7.999809269502194,17.889999389648438,-1.6999942779759294,17.84000015258789,-0.01839464402911095
5819,2015-06-25,18.229999542236328,18.280000686645508,17.93000030517578,17.969999313354492,9633300.0,0.016164938659180894,-1.058836399131591,-3.714305177111528,57.42186015704335,44.50862150343271,-0.4993233335638614,-0.30949545259550604,-0.3393053174252927,-1.127077392689138,11.904875382473485,0.35000038146972656,-0.17168795951744897,0.3454994201660142,-0.27276566354949594,0.9637645038815243,0.03636687830826091,0.6546319620237675,-0.9516843556439198,89.13020943472112,39.0941688050071,0.30913254185775463,6,-0.4849996566772461,-0.3149995803833008,-0.4949989318847656,-0.7899999618530273,-1.1199989318847656,3,-0.04772347524579479,1.666692098369828,17.940000534057614,-3.999872846334914,17.950000762939453,-7.999809269502194,17.889999389648438,-0.04772347524579479
5820,2015-06-26,18.09000015258789,18.350000381469727,18.010000228881836,18.290000915527344,10722800.0,-0.007679615642560922,1.125002980235081,-0.7692330264460991,57.64704914378718,46.17528652167107,-0.30870023211305764,-0.1935985599851051,-0.205671828895845,-0.9421720137494987,10.849741738816423,0.3400001525878906,-0.15393940396755568,0.2145000457763686,-0.3850955000978864,0.8140955916506236,-0.08529772716075712,0.5142978187134943,-0.7716175459933581,47.99995422363281,-5.778924780249156,0.29979777293712667,6,-0.26000022888183594,-0.17500019073486328,-0.3474998474121094,-0.6500005722045898,-1.0,4,-0.05417355079989494,-1.058836399131591,18.229999542236328,1.666692098369828,17.940000534057614,-3.999872846334914,17.950000762939453,-0.05417355079989494
5821,2015-06-29,17.809999465942386,18.25,17.780000686645508,17.90999984741211,11824100.0,-0.015478202558525056,-4.875067056088693,0.49999999999998224,58.33333964070684,47.94172152464345,0.04501132476855574,0.03296086553752886,0.05684097941252375,-0.623387456477559,9.466396969158167,0.4699993133544922,-0.15870349401993167,-0.030500602722163705,-0.5506008489590428,0.4895996435147154,-0.29055072584060326,0.22954952039627585,-0.4297197928553409,5.262946554055581,-52.68025097860735,0.2600501231184398,6,0.14500045776366832,0.10500049591064098,-0.06749916076660512,-0.3699998855590856,-0.13999938964844105,0,-0.01684442706661682,1.125002980235081,18.09000015258789,-1.058836399131591,18.229999542236328,1.666692098369828,17.940000534057614,-0.01684442706661682
5822,2015-06-30,17.700000762939453,18.0,17.6200008392334,17.989999771118164,13621700.0,-0.006176232807490023,1.4516117123713306,2.8999790192451775,49.12282756457179,49.334773035976696,0.19424967836492257,0.10170643876323737,0.15448298128719173,-0.47756519492629934,7.8775954402001584,0.37999916076660156,-0.133416880990616,-0.11099929809570241,-0.588972937254443,0.36697434106303817,-0.3499861176750727,0.12798752148366788,-0.26153784734944807,10.95890053040002,-46.4503531988632,0.23898681957936996,6,0.2849998474121094,0.21499919891357422,0.042499542236328125,-0.26000118255615234,-0.2800006866455078,1,-0.021468985973768007,-4.875067056088693,17.809999465942386,1.125002980235081,18.09000015258789,-1.058836399131591,18.229999542236328,-0.021468985973768007
5823,2015-07-01,17.799999237060547,17.959999084472656,17.700000762939453,17.81999969482422,8344500.0,0.005649631062755178,-1.3636489743545284,0.0689673316101366,49.78354442190293,49.79465600705424,0.1386134873823437,-0.03389619546353018,0.039166512536514375,-0.5342484078688301,6.460359617897119,0.2599983215332031,-0.07965120889441835,0.010499191284178977,-0.4249061826834044,0.44590456525176236,-0.20720349569961272,0.22820187826797067,-0.3068440735177589,24.657330232801193,-28.616146927719655,0.21770268698379197,7,0.18500137329101562,0.11500072479248047,-0.0449986457824707,-0.3299989700317383,-0.5099983215331996,2,-0.030898834867105984,1.4516117123713306,17.700000762939453,-4.875067056088693,17.809999465942386,1.125002980235081,18.09000015258789,-0.030898834867105984
5824,2015-07-02,17.569999694824222,17.799999237060547,17.479999542236328,17.799999237060547,7220500.0,-0.012921323151377062,1.7826115801170948,11.499713904253113,50.218346067063855,51.143551326549215,0.33309619545716274,0.1784759142625454,0.24763581709356686,-0.25752015802096295,6.243863484961686,0.31999969482421875,-0.042539391744497834,-0.20250034332275035,-0.6445946259951398,0.23959393934963913,-0.42354748465894687,0.018546798013446164,0.7800006866455043,10.344835146043978,-43.28469221127489,0.22104714133619532,7,0.34500026702880504,0.34500026702880504,0.2125005722045863,-0.09999942779541371,-0.23999977111816762,3,-0.013090469335869437,-1.3636489743545284,17.799999237060547,1.4516117123713306,17.700000762939453,-4.875067056088693,17.809999465942386,-0.013090469335869437
5825,2015-07-06,17.549999237060547,17.68000030517578,17.420000076293945,17.420000076293945,11220600.0,-0.0011383300006297947,-3.0000293440145547,-0.5652148673975508,54.245251190070164,52.457000150607485,0.3437868148339085,0.18429769704620824,0.2451073366610288,-0.19474403272725738,6.501035125642779,0.26000022888183594,0.010321793693758963,-0.2075007438659675,-0.6587855072977078,0.24378401956577278,-0.4331431255818359,0.01814163784990086,0.7826011276245133,15.662550929660194,-40.16931816709572,0.22564238171586953,7,0.33500099182128906,0.36500072479248047,0.3950009346008301,0.21500110626220703,-0.4099998474121094,0,-0.025071147910926017,1.7826115801170948,17.569999694824222,-1.3636489743545284,17.799999237060547,1.4516117123713306,17.700000762939453,-0.025071147910926017
5826,2015-07-07,17.790000915527344,17.829999923706055,17.389999389648438,17.65999984741211,9335300.0,0.013675309908845135,3.1904995458673935,1.0000146720072773,54.88374486235592,53.588861625277644,0.09846307837991475,-0.0512429342028895,-0.012519906202932418,-0.3879047722837612,6.825825235997504,0.4400005340576172,0.014004462248728089,0.028000926971436968,-0.4226641612818902,0.47866601522476415,-0.1973316171552284,0.25333347109810234,0.5060954376220721,65.57395502413887,8.888636930678302,0.22533254412666387,7,0.07999897003173828,0.11999893188476207,0.22749948501586914,0.07999992370605469,-0.4800014495849574,1,-0.039347989146447104,-3.0000293440145547,17.549999237060547,1.7826115801170948,17.569999694824222,-1.3636489743545284,17.799999237060547,-0.039347989146447104
5827,2015-07-08,17.450000762939453,17.739999771118164,17.450000762939453,17.68000030517578,9052400.0,-0.01911186818945776,-1.5217355248536315,-1.7692127116405998,46.747969370760806,53.15599249091809,0.4023957321391265,0.3093430292268522,0.31714612082519267,-0.005119967982242457,6.7143543611053635,0.3400001525878906,0.04877250544803502,-0.31499929428100515,-0.7559311821747237,0.12593259361271336,-0.5354652382278644,-0.0945333503341459,0.7917297723999042,10.526562353602548,-44.29408377925285,0.22046594394685912,7,0.4199991226196289,0.37999916076660156,0.5674996376037598,0.4200000762939453,-0.20000076293945312,2,0.01260740995620635,3.1904995458673935,17.790000915527344,-3.0000293440145547,17.549999237060547,1.7826115801170948,17.569999694824222,0.01260740995620635
5828,2015-07-09,17.450000762939453,17.68000030517578,17.450000762939453,17.670000076293945,6763300.0,0.0,-1.090911455398247,0.9565206574560894,36.09756324491301,50.786626167348054,0.3638415603223848,0.30198605316127214,0.3140136350783145,0.034266929927049716,6.596859461621257,0.22999954223632812,0.06307525023142091,-0.3004993438720689,-0.763417771657835,0.1624190839136972,-0.5319585577649519,-0.06904012997918585,0.7406259036584473,13.636659196226923,-34.296128498033376,0.2314592138928838,7,0.4199991226196289,0.34999847412109375,0.5674996376037598,0.4200000762939453,-0.020000457763675428,3,-0.001719236981881589,-1.5217355248536315,17.450000762939453,3.1904995458673935,17.790000915527344,-3.0000293440145547,17.549999237060547,-0.001719236981881589
5829,2015-07-10,17.600000381469727,17.729999542236328,17.510000228881836,17.65999984741211,7325200.0,0.008595966302124447,1.2000057220786404,0.27272569640116867,44.05940734291983,49.27688818947391,0.12860253001921151,0.14276690359559296,0.16771801686027032,-0.07283829558747712,6.8987540280436885,0.279998779296875,0.06814891239105592,-0.13999977111816264,-0.6067464056538441,0.3267468634175188,-0.37337308838600336,0.09337354614967808,0.5425886485112059,47.72744021119525,2.672111697463386,0.23337331726784113,7,0.2199993133544922,0.17999935150146484,0.41750001907348633,0.2700004577636719,-0.03000068664550426,4,-0.017613605637688767,-1.090911455398247,17.450000762939453,-1.5217355248536315,17.450000762939453,3.1904995458673935,17.790000915527344,-0.017613605637688767
5830,2015-07-13,17.670000076293945,17.889999389648438,17.569999694824222,17.790000915527344,8891700.0,0.003977255301534921,1.0000119210113565,2.0000317894268367,44.60785734521253,47.751834601085655,-0.008090270657277188,0.08583133606195048,0.09489738628509059,-0.128480636321207,6.967216792010183,0.3199996948242152,0.05497224947913537,-0.07550010681152486,-0.5358646661986874,0.3848644525756377,-0.30568238650510793,0.1546821728820582,0.4274335752670382,56.00013732910156,14.046274512659735,0.2301822796935815,7,0.024999618530273438,0.1099996566772461,0.3475003242492676,0.20000076293945312,-0.11000061035155895,0,-0.019241661070733884,1.2000057220786404,17.600000381469727,-1.090911455398247,17.450000762939453,-1.5217355248536315,17.450000762939453,-0.019241661070733884
5831,2015-07-14,17.889999389648438,17.950000762939453,17.68000030517578,17.700000762939453,8237500.0,0.0124504421281606,-1.3478347403512845,-1.5833108161805611,48.63633053357285,47.697779375419096,-0.24087922657500016,-0.09825091961172205,-0.12284558193394446,-0.32902511471916185,6.285438508858999,0.2800006866455078,0.000212219977189676,0.1184992790222168,-0.3102207485347819,0.5472193065792155,-0.09586073475628254,0.33285929280071613,0.16498820619779409,87.99972534179688,47.97960584552505,0.21436001377849892,7,-0.21500015258789062,-0.1099996566772461,0.1275010108947754,-0.019998550415039062,-0.529998779296875,1,-0.04192286336432005,1.0000119210113565,17.670000076293945,1.2000057220786404,17.600000381469727,-1.090911455398247,17.450000762939453,-0.04192286336432005
5832,2015-07-15,17.729999542236328,17.8700008392334,17.569999694824222,17.8700008392334,4523000.0,-0.008943535655159929,3.285690930641221,-0.736854257433694,45.53188726335661,47.225373024469505,-0.0851287449736482,0.07753812979290231,0.033084630079084576,-0.15062263415953936,5.980265908670321,0.3199996948242152,-0.053516443324866714,-0.04900054931640696,-0.4687696778278614,0.37076857919504747,-0.2588851135721342,0.16088401493932025,0.28508876123803617,55.999755859375,18.459052554218488,0.2098845642557267,7,-0.05999946594238281,0.05000019073486328,0.24250125885009766,0.1400012969970703,-0.8599987030029261,2,-0.023688668197278773,-1.3478347403512845,17.889999389648438,1.0000119210113565,17.670000076293945,1.2000057220786404,17.600000381469727,-0.023688668197278773
5833,2015-07-16,17.950000762939453,17.950000762939453,17.770000457763672,17.8700008392334,4125900.0,0.012408416603679973,3.5000119209403238,-0.571422732660318,43.859672605105004,46.518853750918524,-0.31470970094586903,-0.12193687232021944,-0.17207241403299633,-0.3482003568237815,6.167801396636879,0.220001220703125,-0.08602530377040196,0.1540006637573228,-0.26448771267032,0.5724890401849656,-0.05524352445649683,0.3632448519711424,0.027582205705353857,100.0,66.1353221501279,0.2092441882138209,7,-0.2800006866455078,-0.17000102996826172,-0.019999980926513672,-0.07999992370605469,-1.6000003814697266,3,-0.03899725533074694,3.285690930641221,17.729999542236328,-1.3478347403512845,17.889999389648438,1.0000119210113565,17.670000076293945,-0.03899725533074694
5834,2015-07-17,17.940000534057614,17.989999771118164,17.809999465942386,17.920000076293945,5926800.0,-0.0005571157914648905,2.0000317894267776,0.25000596047011747,46.511636159433,45.65956319195883,-0.27569798426895886,-0.1246270296734977,-0.14478145120096642,-0.3205569709967655,6.263922374812275,0.1800003051757777,-0.08260371287124713,0.14800043106078675,-0.2629341753219592,0.5589350374435327,-0.05746687213058621,0.3534677342521597,-0.5500011444091761,88.0954219099813,53.70468420480671,0.20546730319137327,7,-0.25000095367431285,-0.16000080108642223,-0.009999752044674182,-0.0699996948242152,-2.090000152587887,4,-0.028428105557390726,3.5000119209403238,17.950000762939453,3.285690930641221,17.729999542236328,-1.3478347403512845,17.889999389648438,-0.028428105557390726
5835,2015-07-20,17.8799991607666,17.979999542236328,17.84000015258789,17.920000076293945,4135900.0,-0.00334455805489553,-1.3333439298089456,-2.0000000000003553,51.81346330973351,45.31842079722301,-0.18323219818651637,-0.06479759085986814,-0.063961551583958,-0.24787236143995983,6.2373897269161604,0.1399993896484375,-0.09004680149593014,0.08599910736084126,-0.32630616388438227,0.4983043786060648,-0.1201535282617705,0.29215174298345303,-0.4779997634887678,73.80938324530747,34.25803391153832,0.20615263562261177,7,-0.15999889373779297,-0.09999942779541016,0.047501564025878906,-0.009998321533203125,-2.0999994277954084,0,-0.017337778551052674,2.0000317894267776,17.940000534057614,3.5000119209403238,17.950000762939453,3.285690930641221,17.729999542236328,-0.017337778551052674
5836,2015-07-21,17.760000228881836,17.889999389648438,17.6200008392334,17.850000381469727,5299800.0,-0.006711349972995273,2.176487747957993,2.2499523173755485,51.546377562507445,45.85157726297264,-0.07592021852943631,0.04739261419879881,0.06525222996527091,-0.11416249754144303,6.109329351139083,0.26999855041503906,-0.08414741045925922,-0.027499866485594993,-0.43752538577547995,0.38252565280428996,-0.2325126261305357,0.1775128931593457,-0.3462408241271966,45.23821417704687,1.9845981588619779,0.2050127596449422,7,-0.039999961853027344,0.01999950408935547,0.1275005340576172,0.1100006103515625,-1.389999389648434,1,-0.011261304074433598,-1.3333439298089456,17.8799991607666,2.0000317894267776,17.940000534057614,3.5000119209403238,17.950000762939453,-0.011261304074433598
5837,2015-07-22,18.020000457763672,18.11000061035156,17.770000457763672,17.780000686645508,11203500.0,0.014639652338461984,-1.6153834867769232,-2.6666596024244478,55.23811859335917,47.97830563502222,-0.27553892909941524,-0.21828617209166623,-0.18103238727960758,-0.3600780803522632,6.051031321482089,0.350000381469723,-0.07941721983831229,0.22900037765503,-0.18800128949213857,0.6460020448021986,0.02049954408144572,0.4375012112286143,-0.594716245681763,81.63261334132663,34.5384667446736,0.2085008335735851,7,-0.21000003814697266,-0.1900005340576172,-0.17750072479248047,-0.14999961853027344,-1.0799999237060582,2,-0.03662596174506516,2.176487747957993,17.760000228881836,-1.3333439298089456,17.8799991607666,2.0000317894267776,17.940000534057614,-0.03662596174506516
5838,2015-07-23,17.610000610351562,17.860000610351562,17.25,17.780000686645508,18670600.0,-0.022752488179625274,2.696974250787504,-0.7083343267450269,50.877212061791255,48.735839492674586,0.17829310609407756,0.17467918816917205,0.24464917124786467,0.05921053276918542,6.410896963608277,0.7700004577636719,-0.10428952535228575,-0.16449947357177663,-0.5827902386496397,0.2537912915060865,-0.3736448561107082,0.044645908967154924,0.49999999999999645,41.860506378524335,-9.47395826091801,0.20914538253893197,7,0.06999969482421875,0.18999958038330078,0.17999935150146484,0.26000022888183594,-0.5400009155273402,3,-0.042021564194788974,-1.6153834867769232,18.020000457763672,2.176487747957993,17.760000228881836,-1.3333439298089456,17.8799991607666,-0.042021564194788974
5839,2015-07-24,17.360000610351562,17.719999313354492,17.309999465942386,17.469999313354492,8270700.0,-0.014196478781099198,-2.904742009609457,0.6470509037462554,46.215170019848564,48.91442978985638,0.4365800142521614,0.37540644760589004,0.5090387297919747,0.3219299944933809,6.136672178264441,0.4099998474121058,-0.08684112865384108,-0.37099952697753835,-0.7703619608916625,0.02836290693658583,-0.5706807439345987,-0.17131831002047804,0.7499999999999964,12.790759567786289,-41.277364860734146,0.1996812169570618,7,0.31999969482421875,0.4399995803833008,0.36499929428100586,0.5100002288818359,-0.6200008392333984,4,-0.0581797346412295,2.696974250787504,17.610000610351562,-1.6153834867769232,18.020000457763672,2.176487747957993,17.760000228881836,-0.0581797346412295
5840,2015-07-27,17.110000610351562,17.399999618530273,17.040000915527347,17.34000015258789,8747900.0,-0.014400921152671442,1.057144414168917,2.0909295833261083,36.50793290372584,47.566830053206715,0.6691596275670051,0.5778495606559773,0.7488981518337283,0.5828458234757719,5.905250447003669,0.35999870300292613,-0.048167834230753215,-0.5719995498657227,-1.0230377968412228,-0.12096130289022256,-0.7975186733534727,-0.3464804263779726,0.9827999877929656,6.542029419523837,-44.16755235294981,0.22551912348775013,7,0.4650001525878906,0.5850000381469727,0.6574997901916504,0.7600002288818359,-1.0200004577636719,0,-0.07364115627906731,-2.904742009609457,17.360000610351562,2.696974250787504,17.610000610351562,-1.6153834867769232,18.020000457763672,-0.07364115627906731
5841,2015-07-28,17.510000228881836,17.510000228881836,16.959999084472653,17.200000762939453,10517600.0,0.023378118308673423,2.548400593124942,-1.3478264475146369,51.16278038210552,48.19248484417881,0.23421916971579648,0.1625567475821157,0.3451311671589252,0.19332477065988485,6.295158624310412,0.5500011444091832,-0.029903244932231843,-0.15699996948242045,-0.6100641111285725,0.2960641721637316,-0.3835320403054965,0.06953210134065557,0.540688381958006,47.826123012213955,-7.637259162507476,0.22653207082307614,7,0.024999618530269885,0.14499950408935547,0.27249956130981445,0.3600006103515625,-1.0,1,-0.09880071235276722,1.057144414168917,17.110000610351562,-2.904742009609457,17.360000610351562,2.696974250787504,17.610000610351562,-0.09880071235276722
5842,2015-07-29,17.319999694824222,17.569999694824222,17.25,17.520000457763672,7823600.0,-0.01085097267698587,1.1333367241839438,-0.6451648628859966,47.65341071062158,48.61401130034731,0.40224549771893336,0.3400641395427506,0.5223089034212016,0.39935193560384974,7.0035185076028625,0.3199996948242223,-0.022206874712111357,-0.32800045013427237,-0.8064010914652009,0.15040019119665615,-0.5672007707997366,-0.08880012946880811,0.665247544433587,40.00000000000063,-19.896847507694325,0.23920032066546462,7,0.21500015258788352,0.3350000381469691,0.4625000953674281,0.5500011444091761,-0.7899990081787145,2,-0.054849819418571366,2.548400593124942,17.510000228881836,1.057144414168917,17.110000610351562,-2.904742009609457,17.360000610351562,-0.054849819418571366
5843,2015-07-30,17.25,17.370000839233402,17.139999389648438,17.260000228881836,5797700.0,-0.004041552890162059,-1.0000000000000309,0.05000095367067933,43.494417992888216,48.278764837397894,0.40510946895545175,0.3865660256519021,0.5764737000295241,0.4844952214587721,7.853656849483187,0.2300014495849645,-0.044273263170929056,-0.37050018310547017,-0.8746502251139674,0.13364985890302705,-0.6225752041097188,-0.11842516210122156,0.6737323499706989,38.15800370929033,-22.316593878651844,0.2520750210042478,7,0.2849998474121058,0.4049997329711914,0.5324997901916504,0.6200008392333984,-1.010000228881836,3,-0.01797098353289195,1.1333367241839438,17.319999694824222,2.548400593124942,17.510000228881836,1.057144414168917,17.110000610351562,-0.01797098353289195
5844,2015-07-31,17.34000015258789,17.469999313354492,17.239999771118164,17.34000015258789,6842400.0,0.0052174001500227,-1.2999866486105018,-0.0,43.911442750353494,47.40076255302233,0.2470262556575804,0.2934992572170927,0.47587132832986256,0.41318983876821136,7.9649515760407645,0.22999954223632812,-0.04509337786356937,-0.2690000534057617,-0.7882666387078885,0.25026653189636505,-0.5286333460568251,-0.009366760754698333,0.5259082014529248,62.29519473697361,1.202781455720725,0.2596332926510636,7,0.1949996948242152,0.3149995803833008,0.44249963760375977,0.5300006866455078,-0.3899993896484375,4,-0.015570960518323407,-1.0000000000000309,17.25,1.1333367241839438,17.319999694824222,2.548400593124942,17.510000228881836,-0.015570960518323407
5845,2015-08-03,17.110000610351562,17.399999618530273,16.989999771118164,17.379999160766598,8510000.0,-0.013264102665074162,1.645164862886008,-100.0,35.66179358009178,45.63580877719837,0.39818893369114505,0.5152628541136153,0.6959235713963565,0.6581817664212508,8.143722013223432,0.4099998474121094,-0.06633984844977903,-0.4769996643066392,-1.0420556054486525,0.08805627683537409,-0.7595276348776459,-0.19447169373563256,0.701553187515163,24.590389473947816,-31.731167801029336,0.28252797057100687,8,0.4249992370605433,0.5449991226196289,0.7199993133544922,0.7600002288818359,-0.4800014495849645,0,-0.021624829107811272,-1.2999866486105018,17.34000015258789,-1.0000000000000309,17.25,1.1333367241839438,17.319999694824222,-0.021624829107811272
5846,2015-08-04,17.09000015258789,17.239999771118164,17.049999237060547,17.190000534057614,5972500.0,-0.0011689337843490133,-1.1110910959702458,0.3703737716961989,37.59691985592874,43.67567558415055,0.3499569181215172,0.5060790669547615,0.7068287775218742,0.6882607059967114,8.839524602591634,0.1900005340576172,-0.10003600225452658,-0.46200008392333913,-1.05987682472907,0.1358766568823917,-0.7609384543262045,-0.16306171352047372,0.6704603624751897,17.241447348949375,-37.50477510069365,0.29893837040286625,8,0.31999969482421875,0.5149993896484375,0.7824997901916504,0.7800006866455078,-0.3099994659423828,1,-0.05851375020898242,1.645164862886008,17.110000610351562,-1.2999866486105018,17.34000015258789,-1.0000000000000309,17.25,-0.05851375020898242
5847,2015-08-05,17.670000076293945,17.690000534057614,17.180000305175778,17.200000762939453,11585100.0,0.03393797065696491,1.0000000000000278,-4.699975204562527,45.23808442546323,43.04910584678077,-0.318394214788011,-0.05965239622479146,0.12621998562825354,0.12628503625305143,9.02566203288707,0.600000381469723,-0.13318737811561476,0.10699987411499023,-0.49107051804005053,0.705070266270031,-0.19203532196253192,0.4060350701925124,0.04243275293370985,97.14279486215383,46.133047382759216,0.2990351960775209,8,-0.3300008773803711,-0.1350002288818395,0.2649998664855957,0.20000076293945312,-0.7800006866455078,2,-0.06564798202623467,-1.1110910959702458,17.09000015258789,1.645164862886008,17.110000610351562,-1.2999866486105018,17.34000015258789,-0.06564798202623467
5848,2015-08-06,17.420000076293945,17.75,17.329999923706055,17.6200008392334,8602600.0,-0.014148273849494797,-1.2105205039401696,-0.4255341598522817,41.82389295816554,42.56118617326043,-0.10971814275472624,0.19814371883110837,0.3656012215495821,0.38297924790266435,9.158353654495466,0.4200000762939453,-0.16627447194346345,-0.1415000915527358,-0.7409128009773838,0.4579126178719122,-0.4412064462650598,0.1582062631595882,-0.4600009918212926,56.578970483788794,9.836468523504657,0.29970635471232354,8,-0.06500053405761719,0.11499977111816051,0.5300002098083496,0.4500007629394531,-0.6900005340576172,3,-0.05109066508326798,1.0000000000000278,17.670000076293945,-1.1110910959702458,17.09000015258789,1.645164862886008,17.110000610351562,-0.05109066508326798
5849,2015-08-07,17.290000915527347,17.450000762939453,17.049999237060547,17.420000076293945,6834300.0,-0.007462638358050722,3.2105305425889674,0.6499933243052332,40.92309859237592,43.051760138666,0.010401137308349462,0.3201415334890463,0.4742254406755322,0.516429901140544,9.753581367806996,0.40000152587890625,-0.23734279598554764,-0.25599927902221253,-0.8671377638296995,0.35513920578527447,-0.5615685214259543,0.04956996338152919,-0.31420181274414816,39.47382290273325,-3.6860717324731453,0.3055692424037426,8,0.06499862670898082,0.24499893188475852,0.6599993705749476,0.5799999237060511,-0.21000099182129262,4,-0.060728807912683536,-1.2105205039401696,17.420000076293945,1.0000000000000278,17.670000076293945,-1.1110910959702458,17.09000015258789,-0.060728807912683536
5850,2015-08-10,17.329999923706055,17.479999542236328,17.229999542236328,17.40999984741211,5290400.0,0.002313418511319165,1.272734366194741,0.6153880012324654,43.21765688402831,42.16896863887964,0.005465621954595434,0.26705667443465586,0.41287557783316586,0.4744018346619825,10.166968141037271,0.25,-0.27095185715965187,-0.1990002632141099,-0.8145152495303805,0.41651472310216064,-0.5067577563722452,0.10875722994402537,-0.3387168029785208,40.00005449561583,-2.777276815366946,0.3077574931581351,8,0.039999961853027344,0.20499992370605113,0.5850000381469727,0.5400009155273438,-0.2199993133544922,0,-0.021927245380237603,3.2105305425889674,17.290000915527347,-1.2105205039401696,17.420000076293945,1.0000000000000278,17.670000076293945,-0.021927245380237603
5851,2015-08-11,17.139999389648438,17.379999160766598,17.069999694824222,17.25,4035200.0,-0.010963677720373877,-1.479995727539076,1.3750089407052428,35.806427398891984,40.85263715979858,0.15361649544846046,0.4194959236088991,0.571140132364647,0.6604495219284487,10.548852594022389,0.3099994659423757,-0.27835618341858037,-0.3515007972717292,-0.9657962881797602,0.2627946936363017,-0.6586485427257465,-0.044353051817711986,-0.13354193133545422,12.857150642230833,-23.972307774368943,0.3071477454540162,8,0.23000049591064453,0.3950004577636683,0.7600007057189941,0.7300014495849609,0.060001373291015625,1,-0.0297549735730942,1.272734366194741,17.329999923706055,3.2105305425889674,17.290000915527347,-1.2105205039401696,17.420000076293945,-0.0297549735730942
5852,2015-08-12,17.309999465942386,17.309999465942386,16.75,17.020000457763672,9497200.0,0.009918324524364808,2.862078490953147,-2.6363399916771026,44.755222369608376,40.99272653498971,-0.02006090989523912,0.22811262094693419,0.3778174856404952,0.4869659854869077,11.629863480144225,0.5599994659423864,-0.2315241747953216,-0.16050071716308167,-0.7691568000274636,0.4481553657013002,-0.46482875859527084,0.1438273242691075,0.44000053405761363,55.99994659423864,18.988680048573855,0.3043280414321906,8,-0.059999465942386365,0.12000083923339488,0.5800004005432093,0.5600013732910121,-0.5599994659423864,2,-0.030618070228116245,-1.479995727539076,17.139999389648438,1.272734366194741,17.329999923706055,3.2105305425889674,17.290000915527347,-0.030618070228116245
5853,2015-08-13,17.25,17.559999465942386,17.219999313354492,17.329999923706055,5680000.0,-0.003466173760457658,-3.8571000395090493,-0.27586274935379784,47.94006206388122,41.44035090315945,0.04463209796070089,0.24557148266035966,0.41525064077503515,0.5408623414632849,12.202723925457436,0.3400001525878942,-0.2616301726172878,-0.1855001449584961,-0.7574580106351725,0.3864577207181803,-0.47147907779683607,0.10047878787984388,0.4800000000000004,61.72843576116185,20.758956788615386,0.2859789328383386,8,0.0,0.18000030517578125,0.5999999046325684,0.6200008392333984,-0.5300006866455078,3,-0.020869600600090576,2.862078490953147,17.309999465942386,-1.479995727539076,17.139999389648438,1.272734366194741,17.329999923706055,-0.020869600600090576
5854,2015-08-14,17.430000305175778,17.430000305175778,17.120000839233402,17.200000762939453,7934400.0,0.010434800300045177,1.6956528950292953,-2.8749970197648747,56.15384389662746,43.71724538277453,-0.13550937403856622,0.02677707382467176,0.22462650053335764,0.35813872555453585,12.747724484894423,0.3099994659423757,-0.2627338485321076,0.02000017166137269,-0.500404457243814,0.5404048005665594,-0.24020214279122243,0.2802024861139678,0.2803996948242222,83.9507103112269,37.03077416063257,0.26020231445259423,8,-0.1800003051757777,3.552713678800501e-15,0.40499925613403676,0.44000053405762074,-0.8800010681152308,4,-0.040160685638748195,-3.8571000395090493,17.25,2.862078490953147,17.309999465942386,-1.479995727539076,17.139999389648438,-0.040160685638748195
5855,2015-08-17,17.569999694824222,17.59000015258789,17.190000534057614,17.319999694824222,5539500.0,0.008032093356124204,1.7586093499251139,1.0869586850878379,51.28204083196335,45.23781438011171,-0.2272987911606954,-0.14507558552978495,0.07734529854242211,0.22115227478230182,13.147482664052577,0.399999618530277,-0.24061928488013962,0.17549953460693857,-0.30271984580122435,0.6537189150151015,-0.06361015559714289,0.41460922481102,0.12119230517577861,97.618993555888,48.71462308029709,0.23910969020408196,8,-0.3199996948242223,-0.13999938964844105,0.23000001907348278,0.30000114440917613,-0.8199996948242223,0,-0.02788843367268312,1.6956528950292953,17.430000305175778,-3.8571000395090493,17.25,2.862078490953147,17.309999465942386,-0.02788843367268312
5856,2015-08-18,17.559999465942386,17.6299991607666,17.420000076293945,17.5,6309400.0,-0.0005691650003147863,1.1000028610393202,0.23999786376954546,55.555555555555536,46.384200061233074,-0.1604958352056478,-0.15897805326434877,0.08463305221938455,0.23541525032740296,13.812636102749964,0.20999908447265625,-0.22526646452284993,0.17549934387207244,-0.27827897895764764,0.6292776667017925,-0.0513898175427876,0.4023885052869325,0.11236869405761496,92.04548163850113,40.27918144868681,0.2268891614148605,8,-0.30999946594238637,-0.12999916076660512,0.1775002479553187,0.3100013732910121,-0.7699985504150391,1,-0.02562635929822188,1.7586093499251139,17.569999694824222,1.6956528950292953,17.430000305175778,-3.8571000395090493,17.25,-0.02562635929822188
5857,2015-08-19,17.360000610351562,17.569999694824222,17.239999771118164,17.479999542236328,6310600.0,-0.011389456815116716,1.2000050862759275,-1.9999999999998817,52.401763092007606,47.5595189649933,-0.010163607318737888,-0.01155224731854787,0.28953330287962586,0.4323299669828842,14.453136186159139,0.32999992370605824,-0.16715703901097356,0.008500480651854048,-0.3327216878333026,0.3497226491370107,-0.1621106035907225,0.17911156489443059,0.29392018644843887,47.05893352681106,-6.163160662770082,0.1706110842425775,8,-0.17000102996826172,0.06999969482421875,0.36749887466430664,0.5100002288818359,-1.0500011444091761,2,-0.009216580748084957,1.1000028610393202,17.559999465942386,1.7586093499251139,17.569999694824222,1.6956528950292953,17.430000305175778,-0.009216580748084957
5858,2015-08-20,16.870000839233402,17.309999465942386,16.860000610351562,17.270000457763672,8041300.0,-0.0282257922747986,-1.142851304035875,3.333359824522334,41.263942629152204,47.59739052463512,0.43987137822708533,0.44287236679370423,0.7675584003820788,0.912532851574472,14.779819402552727,0.5,-0.12480593659359229,-0.44449930191039755,-0.8258249078864353,-0.06317369593435984,-0.6351621048984164,-0.2538364989223787,0.7658415416305999,1.298733468582407,-48.678183783677014,0.19066280298801877,8,0.3199987411498988,0.5599994659423793,0.8549990653991664,0.9999999999999964,-0.990000724792484,3,-0.007113268124701255,1.2000050862759275,17.360000610351562,1.1000028610393202,17.559999465942386,1.7586093499251139,17.569999694824222,-0.007113268124701255
5859,2015-08-21,16.350000381469727,16.75,16.319999694824222,16.709999084472653,11847300.0,-0.030823973437769214,-1.0476201288822662,0.8999976158119344,37.248308186820495,46.93412955827869,0.9079958426160886,0.9310625339743908,1.267038197310562,1.4247226683088634,15.453187010211044,0.5500011444091797,-0.16258896976700754,-0.9139997482299798,-1.4885253200153805,-0.339474176444579,-1.2012625341226801,-0.6267369623372794,1.2681251517769958,2.2901296851997226,-48.79546819849182,0.28726278589270093,8,0.6249990463256836,0.8649997711181641,1.3749995231628418,1.5200004577636719,-0.35000038146972656,4,0.02262990356282213,-1.142851304035875,16.870000839233402,1.2000050862759275,17.360000610351562,1.1000028610393202,17.559999465942386,0.02262990356282213
5860,2015-08-24,15.850000381469727,16.0,14.18000030517578,15.380000114440918,11303800.0,-0.03058103904185072,3.7272749791615882,-1.305561000937796,32.08091354356452,46.52018357435342,1.3141802263763225,1.4038000556017138,1.7483438814924277,1.9155219774644898,16.179886989202036,2.170000076293947,-0.18463482821994148,-1.3509997367858873,-2.204990697198266,-0.4970087763735087,-1.7779952169920747,-0.9240042565796998,1.7162001182400957,48.40581536969684,-6.673294823473533,0.42699548020618916,8,0.054999351501464844,0.29500007629394176,1.8849992752075195,2.020000457763672,0.5599994659423828,0,0.04416396458950178,-1.0476201288822662,16.350000381469727,-1.142851304035875,16.870000839233402,1.2000050862759275,17.360000610351562,0.04416396458950178
5861,2015-08-25,15.779999732971193,16.459999084472653,15.779999732971193,16.020000457763672,11695700.0,-0.004416444593930202,-4.666644149424459,-0.5106395498659746,17.966073092884486,43.54361143249521,1.3085893952133407,1.4098307934439571,1.8045765249629167,1.974703781994128,16.984349184832073,0.6799993515014595,-0.19938532042518275,-1.3345003604888905,-2.384642566701954,-0.2843581542758269,-1.8595714635954241,-0.8094292573823569,1.5830287550665876,47.19763173648654,-2.454925149073432,0.5250711031065319,8,0.12499999999999822,0.36500072479247514,1.9700002670288068,2.0900011062622053,0.9100008010864205,1,0.061470233424786525,3.7272749791615882,15.850000381469727,-1.0476201288822662,16.350000381469727,-1.142851304035875,16.870000839233402,0.061470233424786525
5862,2015-08-26,16.370000839233402,16.379999160766598,15.68000030517578,16.129999160766598,11469000.0,0.037389170864777777,4.384641342782239,-1.0000039736310218,34.04255997569733,41.999444533808116,0.6383572119751477,0.7852701796637227,1.2006094777207608,1.3778434944848108,18.080547147853704,0.6999988555908185,-0.21727630648663876,-0.69699931144714,-1.792945695569319,0.39894707267503904,-1.2449725035082295,-0.14902611938605048,0.8020459578326573,69.96808694099593,20.31626856668931,0.5479731920610897,8,-0.4650011062622106,-0.22500038146973367,1.379999160766598,1.4999999999999964,0.5499992370605433,2,0.025656692410628734,-4.666644149424459,15.779999732971193,3.7272749791615882,15.850000381469727,-1.0476201288822662,16.350000381469727,0.025656692410628734
5863,2015-08-27,16.940000534057614,17.149999618530273,16.569999694824222,17.049999237060547,11911000.0,0.0348197718755221,2.7419414381433236,-0.4583247238337452,45.3083053026343,40.79438469003109,0.022081843035948623,0.20116937426380943,0.62201218095284,0.8040698279273819,18.392331502728684,0.7799987792968714,-0.18119884727692792,-0.11149964332581064,-1.2053150553932248,0.9823157687416035,-0.6584073493595177,0.43540806270789645,-2.760000228881834,92.9293221204326,40.25548987984366,0.5469077060337069,8,-1.0350008010864222,-0.9200000762939418,0.8799996376037633,0.9449996948242223,0.12999916076660867,3,-0.0371901445250028,4.384641342782239,16.370000839233402,-4.666644149424459,15.779999732971193,3.7272749791615882,15.850000381469727,-0.0371901445250028
5864,2015-08-28,17.069999694824222,17.069999694824222,16.850000381469727,16.889999389648438,8056200.0,0.007674094254321195,1.4444326707073563,-1.6363857051204038,46.596855371034316,40.27380852770564,-0.18366837571421257,0.052602261497174396,0.4715312131897065,0.6678209086275793,19.099647832602088,0.21999931335449574,-0.19157425299222552,0.031999540328982334,-1.0534562430129775,1.1174553236709421,-0.5107283513419993,0.574727431999964,-2.8305994033813526,97.30639925247343,41.25191843523755,0.5427278916709801,8,-1.164999961853031,-1.1049995422363317,0.6700005531311,0.8150005340576136,-0.5,4,-0.06971292335430579,2.7419414381433236,16.940000534057614,4.384641342782239,16.370000839233402,-4.666644149424459,15.779999732971193,-0.06971292335430579
5865,2015-08-31,16.739999771118164,17.129999160766598,16.709999084472653,17.040000915527347,5975700.0,-0.019332157563313634,-1.3333174388725069,-1.6666701987877628,44.94949859838744,39.095357754686965,0.018120128185501017,0.37256287568720836,0.7825952470988788,0.9862355744915838,19.23680044449171,0.4200000762939453,-0.22020224398664112,-0.2795003414154067,-1.3723761089352706,0.8133754261044555,-0.8259382251753387,0.26693754234452527,-2.4423874931335465,72.10884088942177,10.152718568699683,0.5464378837599314,8,-0.8649997711181641,-0.7749996185302734,1.0000004768371582,1.1450004577636719,0.07999992370605824,0,-0.04420548275005953,1.4444326707073563,17.069999694824222,2.7419414381433236,16.940000534057614,4.384641342782239,16.370000839233402,-0.04420548275005953
5866,2015-09-01,16.09000015258789,16.40999984741211,15.960000038146973,16.350000381469727,10265300.0,-0.03882912947536177,1.3684252794522886,0.8666641235448472,36.261264744367956,37.30196904939367,0.4891065265875696,0.9948080762116476,1.40410363498831,1.6207526032819501,19.62721889584457,0.7799997329711914,-0.31108498457949807,-0.8794999599456794,-2.047700805622842,0.2887008857314832,-1.4636003827842607,-0.2953995371070981,-1.7353401277923606,27.89115911057835,-33.38006804551818,0.5841004228385814,9,-0.3450002670288086,-0.125,1.5450005531311035,1.7400007247924805,0.7000007629394567,1,0.019888110117435298,-1.3333174388725069,16.739999771118164,1.4444326707073563,17.069999694824222,2.7419414381433236,16.940000534057614,0.019888110117435298
5867,2015-09-02,16.510000228881836,16.510000228881836,16.15999984741211,16.299999237060547,7199000.0,0.026103174164755494,2.333321223240479,-0.8076954113633863,42.29166782564607,37.416160737892994,-0.07168428284997219,0.5095739907995451,0.9579710186409969,1.1923451977831228,21.537740409650706,0.4200000762939453,-0.39572776167015533,-0.4014998912811265,-1.5380183734789448,0.7350185909166917,-0.9697591323800374,0.1667593498177844,-2.099433412211612,46.21851972062942,-14.375450860052347,0.5682592410989094,9,-0.8450002670288086,-0.5450000762939453,1.0849995613098145,1.2799997329711914,0.3699989318847621,2,0.010902501676583576,1.3684252794522886,16.09000015258789,-1.3333174388725069,16.739999771118164,1.4444326707073563,17.069999694824222,0.010902501676583576
5868,2015-09-03,16.530000686645508,16.780000686645508,16.450000762939453,16.549999237060547,6513900.0,0.0012114147478134996,-2.666698456093503,-0.09523074268171951,40.30172697287297,37.75542949189882,-0.1620242694788665,0.4421474261887077,0.9118540181145036,1.162371638670944,23.549562320977234,0.3299999237060547,-0.500523220944558,-0.3369994640350349,-1.4592919865087595,0.7852930584386897,-0.8981457252718954,0.22414679720182562,-2.064645213938082,48.718040678723334,-8.552923123934171,0.5611462612368623,9,-0.8650007247924805,-0.5650005340576172,1.0649991035461426,1.2599992752075195,0.4099998474121058,3,0.023593428520757076,2.333321223240479,16.510000228881836,1.3684252794522886,16.09000015258789,-1.3333174388725069,16.739999771118164,0.023593428520757076
5869,2015-09-04,16.239999771118164,16.430000305175778,16.0,16.299999237060547,5427900.0,-0.0175439143061642,1.6874884516579323,3.0001907486886026,36.11691367954955,38.203873951452714,0.12374527171485283,0.6845487387486529,1.1624811232227117,1.4383764412483124,25.037858940895692,0.5300006866455078,-0.6000007483663943,-0.574500322341919,-1.7116150563807935,0.5626144116969574,-1.1430576893613562,-0.00594295532248168,-1.720951415494282,23.93161905491627,-27.069207229244263,0.5685573670194378,9,0.17500019073486328,-0.27499961853027344,1.3550000190734863,1.5500001907348633,0.48999977111816406,4,0.05110837040664018,-2.666698456093503,16.530000686645508,2.333321223240479,16.510000228881836,1.3684252794522886,16.09000015258789,0.05110837040664018
5870,2015-09-08,16.950000762939453,16.959999084472653,16.450000762939453,16.540000915527347,10884400.0,0.04371927351156635,1.3721045767869569,-6.833391613949141,44.44445795530897,41.14591671394432,-0.46244224284698987,-0.058373341798535705,0.42505808114029264,0.7164498255127789,26.367580481569053,0.7199993133544886,-0.6163381339075116,0.15450062751769877,-0.958796278129384,1.2677975331647815,-0.4021478253058426,0.7111490803412401,-2.378333382057443,99.00016689316489,50.99393930904884,0.5566484528235415,9,-0.5350008010864258,-0.9850006103515625,0.6449990272521973,0.8399991989135742,-0.29000091552734375,1,-0.022418941062592124,1.6874884516579323,16.239999771118164,-2.666698456093503,16.530000686645508,2.333321223240479,16.510000228881836,-0.022418941062592124
5871,2015-09-09,16.629999160766598,17.120000839233402,16.579999923706055,17.120000839233402,7073600.0,-0.018879149720897215,1.204077819557635,-1.1951264898259473,43.49375335315703,42.19604931143984,-0.010268240365750358,0.23342932509268977,0.7223804432474488,1.0187118267376007,27.250132254360125,0.5400009155273473,-0.5836400134837945,-0.1400009632110617,-1.2433927031000174,0.963390776677894,-0.6916968331555395,0.41169490673341613,-2.006765135131623,56.249882919535,7.788242011680325,0.5516958699444783,9,-0.07499933242797496,-0.6649990081787074,0.9650006294250524,1.1600008010864293,0.22000122070312855,2,0.011425167988334817,1.3721045767869569,16.950000762939453,1.6874884516579323,16.239999771118164,-2.666698456093503,16.530000686645508,0.011425167988334817
5872,2015-09-10,16.780000686645508,16.90999984741211,16.579999923706055,16.600000381469727,7546500.0,0.009019935865829387,-1.999982660563185,-0.3673463032596034,49.14610961052852,42.62247201231698,-0.10727640933732374,0.043938510601428504,0.5545212408466647,0.8550159421467818,27.42670511988533,0.3299999237060547,-0.474356869579065,0.03650050163269114,-1.037346896326298,1.1103478995916802,-0.5004231973468052,0.5734242006121875,-2.106231349152626,69.64286626600999,14.586900841762102,0.5369236989794945,9,-0.2350010871887207,-0.8150005340576172,0.7274990081787109,1.0099992752075195,0.2899990081787145,3,0.000595961172385362,1.204077819557635,16.629999160766598,1.3721045767869569,16.950000762939453,1.6874884516579323,16.239999771118164,0.000595961172385362
5873,2015-09-11,16.889999389648438,17.030000686645508,16.629999160766598,16.729999542236328,5114600.0,0.0065553455602938016,-1.2222269317170107,0.8888865341414827,55.555540293291855,43.61788144812338,-0.25156881063393044,-0.09951560564864792,0.42435112633717864,0.7299074488974142,28.35358230601781,0.4000015258789098,-0.3057648252374001,0.16449923515319753,-0.8854024188270593,1.2144008891334543,-0.3604515918369309,0.6894500621433259,-2.1667054465348077,79.46417167487199,17.001122753021782,0.5249508269901288,9,-0.3449997901916504,-0.9249992370605469,0.5475001335144043,0.9000005722045898,0.1900005340576172,4,-0.0005920798841454467,-1.999982660563185,16.780000686645508,1.204077819557635,16.629999160766598,1.3721045767869569,16.950000762939453,-0.0005920798841454467
5874,2015-09-14,16.729999542236328,16.940000534057614,16.65999984741211,16.870000839233402,4588400.0,-0.00947305229094153,1.0000000000000253,-0.875008940705265,59.734494789398504,45.26065880268016,-0.16189488603577118,0.005642345935402915,0.5693191663236377,0.8721169962177449,29.096213576755993,0.28000068664550426,-0.22804759290344379,0.0394994258880601,-0.9568194591419292,1.0358183109180477,-0.4586600166269328,0.537658868403053,-1.9581714856143648,41.790857822832734,-21.522936355785433,0.49815944251499417,9,-0.18999910354614258,-0.8249998092651367,0.7150001525878906,1.0600004196166992,0.4600009918212855,0,0.012552360882683855,-1.2222269317170107,16.889999389648438,-1.999982660563185,16.780000686645508,1.204077819557635,16.629999160766598,0.012552360882683855
5875,2015-09-15,17.079999923706055,17.180000305175778,16.719999313354492,16.829999923706055,10293000.0,0.020920525466012085,1.0444453863434235,-1.7856977425375222,63.54165735344864,48.29181353702245,-0.5124878991056434,-0.4036448859227981,0.20868886231335182,0.5060212640179742,30.22372752988859,0.4600009918212855,-0.22567668827070264,0.4139997959136963,-0.5129396361367746,1.3409392279641672,-0.04946992011153739,0.87746951193893,-2.260608435845926,83.33328035146104,17.238127579758896,0.46346971602523535,9,-0.48999977111816406,-1.1750001907348633,0.36499977111816406,0.7100000381469727,0.11000061035155895,1,-0.020491825704515687,1.0000000000000253,16.729999542236328,-1.2222269317170107,16.889999389648438,-1.999982660563185,16.780000686645508,-0.020491825704515687
5876,2015-09-16,17.110000610351562,17.190000534057614,16.930000305175778,17.059999465942386,5215400.0,0.001756480490604062,1.476180961117603,0.20000457763670454,58.726405015242975,50.11789544697766,-0.4275468685603272,-0.4944369577707448,0.16045054257767788,0.46121364667176223,31.528852418231246,0.26000022888183594,-0.23950827312830825,0.4665004253387437,-0.3880916335963889,1.3210924842738763,0.03920439587117741,0.89379645480631,-2.1961847697988084,86.8852715311309,20.400963255476498,0.42729602946756673,9,-0.5150003433227539,-1.205000877380371,0.3424992561340332,0.6799993515014648,-0.6900005340576172,2,-0.026300452769545957,1.0444453863434235,17.079999923706055,1.0000000000000253,16.729999542236328,-1.2222269317170107,16.889999389648438,-0.026300452769545957
5877,2015-09-17,17.200000762939453,17.430000305175778,17.079999923706055,17.219999313354492,8475400.0,0.00526009055390908,-1.6923082566114975,-0.3999618539004671,53.457446133945474,51.579642020430164,-0.45748707215662066,-0.6293031998834806,0.0638434441420408,0.3625277702805789,32.29230572375453,0.350000381469723,-0.21827650911579966,0.5645005702972412,-0.26446150430216164,1.393462644896644,0.15001953299753978,0.9789816075969426,-2.149613840776407,71.25009834752363,7.775853290237428,0.41448103729970126,9,-0.4850006103515625,-1.2950010299682617,0.2524991035461426,0.5899991989135742,-0.470001220703125,3,-0.02034885848516166,1.476180961117603,17.110000610351562,1.0444453863434235,17.079999923706055,1.0000000000000253,16.729999542236328,-0.02034885848516166
5878,2015-09-18,16.75,17.139999389648438,16.729999542236328,16.940000534057614,11096900.0,-0.026162833894116,-2.5651935946660918,9.500715307582082,46.07844053895611,52.686478338142,0.030175713741702026,-0.19895402900368708,0.5018719921412611,0.8048103346465822,32.43912877563661,0.470001220703125,-0.10329911307110962,0.12049984931945801,-0.703034985900949,0.944034684539865,-0.2912675682907455,0.5322672669296615,-1.5092440071959352,11.688324556232125,-45.543940954283045,0.41176741761020363,9,0.1900005340576172,-0.8450002670288086,0.5900001525878906,0.9300003051757812,-0.049999237060546875,4,0.019104459392490947,-1.6923082566114975,17.200000762939453,1.476180961117603,17.110000610351562,1.0444453863434235,17.079999923706055,0.019104459392490947
5879,2015-09-21,16.719999313354492,16.959999084472653,16.549999237060547,16.879999160766598,8365000.0,-0.0017910857698810734,1.562501490117575,0.8421020930582714,49.7354441289083,53.27436569076416,0.15133967255825453,-0.14736834223499073,0.5144693362424988,0.8293947548722258,31.73981082811941,0.4099998474121058,-0.04381494460687563,0.07199921607971049,-0.7416631650715004,0.8856615972309214,-0.33483197449589497,0.47883040665531595,-1.3041037755606908,19.318167040188733,-34.54385410611011,0.40683119057560563,9,0.2700004577636719,-0.8149995803833008,0.6200008392333984,0.8800010681152344,0.10000038146973012,0,0.021531137866974914,-2.5651935946660918,16.75,-1.6923082566114975,17.200000762939453,1.476180961117603,17.110000610351562,0.021531137866974914
5880,2015-09-22,16.549999237060547,16.690000534057614,16.399999618530273,16.559999465942386,5103600.0,-0.010167469095418213,1.1481361128575667,0.06250149011756406,56.969668595974674,54.77168960663278,0.28902679803979225,0.08196516216120386,0.6624751903912554,0.9892625986925552,29.017263729315147,0.31999969482421875,0.023851894964611375,-0.1330008029937737,-0.857463789177622,0.5914621831900728,-0.4952322960856961,0.22923069009814867,-0.9729753178761875,14.563060051813235,-40.824995213251384,0.3622314930919234,9,0.36500072479248047,-0.6449995040893555,0.7900009155273438,1.0200004577636719,1.8500003814697266,1,0.038670775015137604,1.562501490117575,16.719999313354492,-2.5651935946660918,16.75,-1.6923082566114975,17.200000762939453,0.038670775015137604
5881,2015-09-23,16.75,16.889999389648438,16.5,16.579999923706055,6697800.0,0.01208463880116617,-1.3636332109932665,-16.999618538998348,53.896090626085645,55.29946527502802,0.12051130832319501,-0.04388985230050224,0.4352584379248903,0.7814671042134549,27.071331363739542,0.3899993896484375,0.15104908830866748,0.018499946594239702,-0.568204650698874,0.6052045438873535,-0.2748523520523172,0.3118522452407966,-1.0247379699363268,33.980596907134526,-21.635109277538362,0.29335229864655693,9,0.16499996185302734,-0.8450002670288086,0.5900001525878906,0.8000001907348633,1.4300003051757812,2,0.026268688600454615,1.1481361128575667,16.549999237060547,1.562501490117575,16.719999313354492,-2.5651935946660918,16.75,0.026268688600454615
5882,2015-09-24,16.790000915527347,16.899999618530273,16.610000610351562,16.629999160766598,8841000.0,0.002388114359841653,-1.9000066757584138,0.9411863703172225,54.19354124200074,55.148132047106785,0.09172384506738851,-0.05355803718483898,0.37310327471377036,0.7315895357891762,24.934705436710118,0.28999900817871094,0.18619420386188068,0.03750085830688832,-0.524258880019314,0.5992605966330906,-0.24337901085621283,0.31838072746998947,-0.9283598234547057,52.70289427357107,-3.628952534889187,0.2808798691631013,9,0.12499904632568004,-0.9150009155273473,0.5499992370605433,0.759999275207516,1.4899997711181605,3,-0.022036975524594937,-1.3636332109932665,16.75,1.1481361128575667,16.549999237060547,1.562501490117575,16.719999313354492,-0.022036975524594937
5883,2015-09-25,16.309999465942386,17.030000686645508,16.260000228881836,16.950000762939453,8928200.0,-0.02858853028060626,-1.081082961958693,-3.99996423760515,51.063822386301496,54.18472400231823,0.5373033965069496,0.3971894271644594,0.8178236632435976,1.2069660967815103,24.43132626995366,0.7700004577636719,0.2426789717049651,-0.4110005378723116,-0.9985524248166904,0.17655134907206715,-0.7047764813444992,-0.117224594400124,-0.3228896368214933,6.493403550143883,-51.70877835612579,0.2937759434721888,9,0.5350008010864222,-0.5049991607666087,1.0000004768371547,1.240000724792477,2.5500011444091726,4,0.025751078482311618,-1.9000066757584138,16.790000915527347,-1.3636332109932665,16.75,1.1481361128575667,16.549999237060547,0.025751078482311618
5884,2015-09-28,15.880000114440918,16.450000762939453,15.829999923706055,16.370000839233402,12272500.0,-0.026364154848647847,-1.10169381939382,0.7656245809057005,32.22594362055136,50.70520025421853,0.9320673743944035,0.7731033136303651,1.2071402911958202,1.6309109076487793,24.09910450547311,0.6200008392333984,0.23815329516144956,-0.781499910354615,-1.4549758699666455,-0.10802395074258442,-1.118237890160632,-0.4447619305485979,1.5500001907348597,4.166679912134862,-46.855862411483294,0.3367379798060155,9,0.75,-0.07499980926514027,1.429999828338623,1.6700000762939453,2.7899999618530273,0,0.05163732006228661,-1.081082961958693,16.309999465942386,-1.9000066757584138,16.790000915527347,-1.3636332109932665,16.75,0.05163732006228661
5885,2015-09-29,16.0,16.190000534057614,15.729999542236328,15.880000114440918,9296600.0,0.007556667801907446,-1.1904755417197261,-0.24489736338635448,38.79007121660121,48.49005205436944,0.7182950921201154,0.6269668931582117,1.0489476211501554,1.507408848835535,23.64619908837384,0.4600009918212855,0.1858987596136572,-0.624500036239624,-1.3584148403303757,0.10941476785112769,-0.9914574382849999,-0.25754263419424817,1.3980002975463819,20.769247698345744,-28.36965325960046,0.36695740204537547,9,0.5799999237060547,-0.1949996948242223,1.0949997901916504,1.3350000381469727,2.6700000762939453,1,0.051249980926513894,-1.10169381939382,15.880000114440918,-1.081082961958693,16.309999465942386,-1.9000066757584138,16.790000915527347,0.051249980926513894
5886,2015-09-30,16.40999984741211,16.459999084472653,16.110000610351562,16.190000534057614,14058400.0,0.025624990463256836,1.18750558797411,1.8333293596865883,43.97393458857855,47.43632854932867,0.2218922759304398,0.25525697822829585,0.6086002869175609,1.0909862446657073,22.256459264114042,0.4599990844726527,0.1306745743204729,-0.23050017356872488,-0.9284214749006274,0.4674211277631759,-0.5794608242346762,0.1184604770972264,0.9212804199218709,52.30766973553901,5.524344414983048,0.3489606506659508,9,0.024999618530273438,0.14500045776366832,-0.38499975204467773,-0.14499950408935547,2.5300006866455043,2,0.1212675069848943,-1.1904755417197261,16.0,-1.10169381939382,15.880000114440918,-1.081082961958693,16.309999465942386,0.1212675069848943
5887,2015-10-01,16.690000534057614,16.709999084472653,16.329999923706055,16.5,9982700.0,0.017062808607500424,2.304374507608812,0.8636414866961717,46.91360314029109,47.52912439392145,-0.1542844923240665,-0.01113816998444861,0.2924981795920054,0.8067644870678485,20.807787950486276,0.379999160766598,0.025110003204463993,0.04050049781799103,-0.6549731806902805,0.7359741763262626,-0.30723634143614476,0.3882373370721268,0.5772285042724619,73.84616513223023,29.908041641814123,0.3477368392541361,10,-0.31000041961669567,-0.13500022888183594,-0.665000438690182,-0.42500019073485973,2.090000152587894,3,0.0892749984086385,1.18750558797411,16.40999984741211,-1.1904755417197261,16.0,-1.10169381939382,15.880000114440918,0.0892749984086385
5888,2015-10-02,16.920000076293945,16.930000305175778,16.25,16.430000305175778,12171000.0,0.0137806791418007,1.6666666666666898,2.578938914822132,52.870094203282704,47.877418846629716,-0.3996623246690696,-0.2217933078230132,0.04154304109377449,0.577031868322468,19.655438322457574,0.6800003051757777,-0.048686518187373906,0.251000070571898,-0.4521930194837189,0.9541931606275149,-0.10059647445590869,0.6025966155997047,0.2857397821923797,99.1666481230115,52.686696705365236,0.3515965450278082,10,-0.5399999618530273,-0.3400001525878906,-0.8949999809265137,-0.6549997329711914,1.6700000762939453,4,0.08037828630137023,2.304374507608812,16.690000534057614,1.18750558797411,16.40999984741211,-1.1904755417197261,16.0,0.08037828630137023
5889,2015-10-05,17.069999694824222,17.479999542236328,16.950000762939453,17.379999160766598,11321700.0,0.008865225641484287,1.0784256527056288,-0.6326522668265017,49.839224844805884,47.08514731872208,-0.5529409334703779,-0.3229826627822767,-0.12004174375042354,0.42881282417455324,17.750671514844118,0.5599994659423828,-0.10124465859514231,0.35949969291687367,-0.33500460357039685,1.0540039894041442,0.012247544673236632,0.7067518411605107,-1.3400001525878942,76.57143729073681,33.31756594208878,0.3472521482436355,10,-0.4650001525878942,-0.4650001525878942,-1.1074995994567907,-0.8049993515014684,1.7299995422363246,0,0.10486238708428797,1.6666666666666898,16.920000076293945,2.304374507608812,16.690000534057614,1.18750558797411,16.40999984741211,0.10486238708428797
5890,2015-10-06,16.569999694824222,17.129999160766598,16.420000076293945,17.049999237060547,14237700.0,-0.02929115459513476,1.2187492549412433,1.5483882876286934,42.45809564757356,45.81425898777629,-0.055658610897875604,0.15503779839968956,0.3703836654930477,0.916846333687765,16.911210480242843,0.7099990844726527,-0.09943893478028443,-0.12150025367736461,-0.8091747047925395,0.5661741974378103,-0.4653374792349503,0.22233697188022106,-0.805000152587894,33.576601686821725,-3.986420397350585,0.3438372255575871,10,0.03499984741210582,0.03499984741210582,-0.6349997520446813,-0.3049993515014684,1.4400005340576136,1,0.12673508872336758,1.0784256527056288,17.069999694824222,1.6666666666666898,16.920000076293945,2.304374507608812,16.690000534057614,0.12673508872336758
5891,2015-10-07,16.819999694824222,16.850000381469727,16.530000686645508,16.65999984741211,11441300.0,0.015087507821625934,1.9090719933416562,-0.3333333333333432,44.91977668742825,44.7838407039349,-0.32931603915010754,-0.08432118913325581,0.10062153311673327,0.6571701152260303,16.2986332529925,0.31999969482421875,-0.10901891266386698,0.11899971961975453,-0.5703449796829503,0.8083444189224593,-0.2256726300315961,0.46367206927110516,-1.020700152587894,46.34145585029042,12.500969005559128,0.3446723496513516,10,-0.21500015258789418,-0.21500015258789418,-0.899999618530277,-0.5549993515014684,0.9200000762939418,2,0.10998813406869434,1.2187492549412433,16.569999694824222,1.0784256527056288,17.069999694824222,1.6666666666666898,16.920000076293945,0.10998813406869434
5892,2015-10-08,16.790000915527347,16.879999160766598,16.430000305175778,16.84000015258789,8714500.0,-0.0017835184209965549,5.923205587182725,-0.31249552964734945,50.602423135898,44.73257412055673,-0.3344927454895519,-0.056427891705691735,0.11622736146713564,0.6738669131287445,15.70603821759505,0.4499988555908203,-0.13706085761614517,0.08850092887878702,-0.6010995043868554,0.7781013621444295,-0.256299287754036,0.43330114551161003,-0.957087373291019,43.90252979651868,6.960042631194675,0.3448002166328213,10,-0.18500137329101918,-0.18500137329101918,-0.935000896453861,-0.5250005722045934,0.7199993133544886,3,0.12805238244757633,1.9090719933416562,16.819999694824222,1.2187492549412433,16.569999694824222,1.0784256527056288,17.069999694824222,0.12805238244757633
5893,2015-10-09,16.879999160766598,16.940000534057614,16.670000076293945,16.780000686645508,8346800.0,0.005360228727326666,1.454535996670875,-2.000000000000071,52.36686223578553,46.97045396669385,-0.3745182001855838,-0.15516935599219295,0.014841845923367458,0.5699969267076845,15.25705528872437,0.2700004577636683,-0.16551743981755251,0.17899918556213024,-0.5100400430837624,0.8680384142080229,-0.1655204287608143,0.5235187998850748,-1.0141438985302695,43.39616190878877,4.0498146096024925,0.3445196143229459,10,-0.2749996185302699,-0.2749996185302699,-1.064999103546139,-0.6149988174438441,0.860000610351566,4,0.1125593376980134,5.923205587182725,16.790000915527347,1.9090719933416562,16.819999694824222,1.2187492549412433,16.569999694824222,0.1125593376980134
5894,2015-10-12,16.940000534057614,16.979999542236328,16.620000839233402,16.84000015258789,8284200.0,0.003554583902496411,3.000021192951185,1.0000190737773709,55.96332174925421,48.878592914766415,-0.2998818220405113,-0.20936559770461116,-0.058985775136061847,0.49856731016767597,14.81239441263319,0.35999870300292613,-0.1987691300844645,0.22850050926208,-0.46875075554810763,0.9257517740722676,-0.12012512314301205,0.577126141667172,-1.0418623862212844,73.2395955341119,29.487734229413775,0.34862563240509375,10,-0.14500045776366832,-0.3350009918212855,-1.1250004768371547,-0.6750001907348597,0.639999389648441,0,0.09740257181296874,1.454535996670875,16.879999160766598,5.923205587182725,16.790000915527347,1.9090719933416562,16.819999694824222,0.09740257181296874
5895,2015-10-13,16.729999542236328,16.930000305175778,16.690000534057614,16.84000015258789,6035900.0,-0.012396752373123099,-1.526331640130811,-1.100001907341396,49.69511503694033,49.51427963125106,0.027445500657748312,-0.02838553810081379,0.14187837886207078,0.6975592570847411,14.79004869301448,0.25,-0.18925487989502088,0.03599953651428223,-0.6395403011242351,0.7115393741527996,-0.30177038230497644,0.3737694553335409,-0.8002241665119989,54.54539149252001,9.162719212148282,0.33776991881925955,10,0.13500022888183594,-0.125,-0.5399994850158691,-0.4649991989135742,1.0400009155273438,1,0.12372981180294262,3.000021192951185,16.940000534057614,1.454535996670875,16.879999160766598,5.923205587182725,16.790000915527347,0.12372981180294262
5896,2015-10-14,16.65999984741211,17.0,16.610000610351562,16.739999771118164,7783800.0,-0.004184082291664004,-3.33336512276017,0.7272679983354141,48.036237324917124,49.63901676287617,0.15269450881315905,0.006506239507253042,0.2023842246697427,0.7566697967632479,14.834333528315408,0.3899993896484375,-0.07255705421799519,-0.011500120162963867,-0.6580547649826194,0.6350545246566917,-0.3347774425727934,0.31177720224686567,-0.699219988357541,40.35081848723786,-3.9362846576627746,0.32327732240982826,10,0.2049999237060547,-0.05500030517578125,-0.4699997901916504,-0.39499950408935547,0.9600009918212891,2,0.0810324366046995,-1.526331640130811,16.729999542236328,3.000021192951185,16.940000534057614,1.454535996670875,16.879999160766598,0.0810324366046995
5897,2015-10-15,16.850000381469727,16.889999389648438,16.540000915527347,16.680000305175778,7456700.0,0.011404593985463451,1.800009155343259,-2.1250029802351253,58.940416800086346,50.31349705140991,-0.013659728710550212,-0.2224658239414623,-0.013796069976855563,0.5577324229386988,15.372583758881076,0.3499984741210902,0.021951980625459555,0.19600043296814107,-0.4078609331736054,0.7998617991098875,-0.10593025010273038,0.4979311160390125,-0.8588361287515234,67.39132237573159,17.56664261736742,0.3019306830708725,10,0.09999942779541016,-0.24500083923339844,-0.5900003910064697,-0.5850000381469727,1.0200004577636719,3,0.052818953679501845,-3.33336512276017,16.65999984741211,-1.526331640130811,16.729999542236328,3.000021192951185,16.940000534057614,0.052818953679501845
5898,2015-10-16,17.069999694824222,17.190000534057614,16.84000015258789,16.959999084472653,5756500.0,0.013056338775899068,-1.000010899182541,0.6470621234390885,71.17438096831603,52.68406995402215,-0.23483991509867863,-0.43981173939038243,-0.2498990223541533,0.32647206477439283,15.183342833489185,0.350000381469723,0.08233866649547394,0.39999976158142303,-0.23092277082758628,1.0309222939904323,0.08453849537691838,0.7154610277859277,-1.0490587363156578,81.53832159090665,24.866731141701322,0.3154612662045052,10,-0.26499938964844105,-0.4650001525878942,-0.8149998188018834,-0.8549995422363317,1.0300006866455043,4,0.02577624733004691,1.800009155343259,16.850000381469727,-3.33336512276017,16.65999984741211,-1.526331640130811,16.729999542236328,0.02577624733004691
5899,2015-10-19,17.079999923706055,17.200000762939453,16.879999160766598,17.069999694824222,6423800.0,0.0005858365003290622,1.5599932861840633,0.09091066722149048,70.00000706425725,55.744282333653665,-0.27186158380559533,-0.4442349276063915,-0.272027806189552,0.300683804968763,14.72224357594838,0.3200016021728551,0.11580868947343959,0.3919999599456787,-0.264933975886418,1.0489338957777754,0.06353299202963214,0.7204669278617253,-1.0298777935229353,81.81805045805267,19.75388153650502,0.3284669679160482,10,-0.2649993896484375,-0.47500038146972656,-0.8250000476837158,-0.9349994659423864,1.239999771118164,0,0.03864167742155944,-1.000010899182541,17.069999694824222,1.800009155343259,16.850000381469727,-3.33336512276017,16.65999984741211,0.03864167742155944
5900,2015-10-20,17.190000534057614,17.239999771118164,16.950000762939453,17.059999465942386,8056600.0,0.006440316794081635,1.5217355248536315,12.999809269506102,66.25001688798537,58.11430902260446,-0.31811997770858014,-0.5310574293220505,-0.3944183041908502,0.17537452866814007,13.996186892665008,0.28999900817871094,0.11215152876525991,0.47000050544738414,-0.22014070363170646,1.1601417145264747,0.12492990090784062,0.8150711099869277,-1.1112808556334315,92.85724017100716,28.33789040968564,0.3450706045395451,10,-0.355000495910641,-0.5850009918212855,-0.9675004482269252,-1.0450000762939453,1.189998626708988,1,0.022687572863989036,1.5599932861840633,17.079999923706055,-1.000010899182541,17.069999694824222,1.800009155343259,16.850000381469727,0.022687572863989036
5901,2015-10-21,17.190000534057614,17.299999237060547,16.940000534057614,17.260000228881836,10734700.0,0.0,3.800055949747002,-0.5384547668652817,61.792458771558934,59.35764631545568,-0.29068448004821335,-0.5232298033941554,-0.40093842225836696,0.15607833408002136,13.587132353266075,0.35999870300293324,0.1093277870318019,0.448000478744504,-0.2735068868767705,1.1695078443657785,0.08724679593386853,0.8087541615551395,-1.0832552583571875,85.52645448202767,21.270366841043966,0.36075368281063686,10,-0.2700004577636683,-0.5850009918212855,-0.9425005912780726,-1.0450000762939453,1.1399993896484375,2,0.03374054134302873,1.5217355248536315,17.190000534057614,1.5599932861840633,17.079999923706055,-1.000010899182541,17.069999694824222,0.03374054134302873
5902,2015-10-22,16.420000076293945,17.25,16.270000457763672,17.209999084472653,16967800.0,-0.04479350982206831,1.2528703376880765,11.285749318800466,40.601503220264306,58.05038420261999,0.470824083860812,0.22939084014408806,0.3479795650876838,0.905621945134051,13.630293445458536,0.9799995422363281,0.15930345911086263,-0.3034999370574951,-1.0386699562650357,0.4316700821500472,-0.6710849466612672,0.06408507254627693,-0.2857897152628013,14.563087019643861,-43.406701296925085,0.36758500960377094,10,0.36499977111816406,0.1849994659423828,-0.1700000762939453,-0.274999618530277,1.8600006103515625,3,0.07308165391983956,3.800055949747002,17.190000534057614,1.5217355248536315,17.190000534057614,1.5599932861840633,17.079999923706055,0.07308165391983956
5903,2015-10-23,16.729999542236328,16.860000610351562,16.489999771118164,16.489999771118164,8740300.0,0.018879382734591887,-2.0833432674502697,-0.3037975600393073,43.97162784783404,56.71797376912886,0.15344605725399774,-0.05009852412164406,0.02199943278567673,0.5777186331561559,13.15680730770409,0.4400005340576172,0.1902431250313441,-0.014500474929810991,-0.7234649658209413,0.6944640159613193,-0.36898272037537794,0.33998177051575595,-0.5688733975810791,44.660158217534295,-10.504038837999751,0.35448224544556534,10,0.05500030517578125,-0.125,-0.4199995994567871,-0.5849990844726598,1.7900009155273438,4,0.06814114334665922,1.2528703376880765,16.420000076293945,3.800055949747002,17.190000534057614,1.5217355248536315,17.190000534057614,0.06814114334665922
5904,2015-10-26,16.700000762939453,16.930000305175778,16.610000610351562,16.729999542236328,7441900.0,-0.001793112977746425,-2.0476294277928817,-0.12499503294153176,52.765981968644745,57.0591812059849,0.16295740408918746,0.0468863657975227,0.029536634928565064,0.5945668443166738,12.02740115753408,0.3199996948242152,0.197593843414424,-0.08549928665161133,-0.6674190917657512,0.49642051846252855,-0.37645918920868127,0.2054606159054586,-0.5124971503325817,41.74765192142455,-15.480205316430386,0.2909599025570703,10,0.08499908447265625,-0.095001220703125,-0.27750062942504883,-0.5550003051757848,1.7099990844726562,0,0.0838323086569639,-2.0833432674502697,16.729999542236328,1.2528703376880765,16.420000076293945,3.800055949747002,17.190000534057614,0.0838323086569639
5905,2015-10-27,16.819999694824222,16.870000839233402,16.639999389648438,16.680000305175778,9835800.0,0.00718556445524654,-1.090910667221561,-4.666836215666565,50.0,57.2773770587719,0.06377409067813744,-0.008991413368516277,-0.11650587437795679,0.4629396454613399,10.712484381162723,0.2300014495849645,0.19373942787603227,-0.006500339508054509,-0.4558403363601471,0.4428396573440381,-0.23117033793409902,0.21816965891799,-0.6066461636247631,53.39804746526063,-4.991776055506605,0.22466999842604568,10,-0.03499984741211293,-0.21500015258789418,-0.37249994277954457,-0.674999237060554,1.2200012207031214,1,0.08917954977499609,-2.0476294277928817,16.700000762939453,-2.0833432674502697,16.729999542236328,1.2528703376880765,16.420000076293945,0.08917954977499609
5906,2015-10-28,18.399999618530273,18.40999984741211,17.290000915527347,17.299999237060547,27839900.0,0.09393578789375612,-1.0000034059887564,7.857179836511863,71.35277615459148,58.656528098161345,-1.3895797138803658,-1.5096626404142768,-1.7044042139084041,-1.1172239089834335,10.048356898809544,1.590000152587887,0.21102447683766457,1.4739995956420913,0.6709161776800414,2.277083013604141,1.0724578866610663,1.8755413046231162,-2.1613131671100767,99.53269945168167,37.68646149555809,0.4015417089810241,10,-1.0599994659423828,-1.3299999237060547,-1.989999771118164,-2.254999160766605,0.11000061035156605,2,-0.0010869814227348895,-1.090910667221561,16.819999694824222,-2.0476294277928817,16.700000762939453,-2.0833432674502697,16.729999542236328,-0.0010869814227348895
5907,2015-10-29,18.18000030517578,18.40999984741211,17.940000534057614,18.3799991607666,13897300.0,-0.011956484669322198,2.6153761508271556,-0.18181707839373557,66.66668296879342,58.155672764881054,-1.074024943550949,-1.235666055706325,-1.4885750285184045,-0.8937193348224319,9.868568756800425,0.46999931335449574,0.2695189718911486,1.1795002937316887,0.20949811030179788,2.1495024771615796,0.6944992020167433,1.6645013854466342,-1.8544613179159093,88.02085765119959,22.8559699251677,0.48500109171494554,10,-0.8400001525878906,-1.1100006103515625,-1.7700004577636719,-2.034999847412113,0.3899993896484375,3,0.008250803961074027,-1.0000034059887564,18.399999618530273,-1.090910667221561,16.819999694824222,-2.0476294277928817,16.700000762939453,0.008250803961074027
5908,2015-10-30,18.280000686645508,18.399999618530273,18.1299991607666,18.190000534057614,10157300.0,0.0055005709456041885,-1.5713974314726344,-0.4500033378792247,67.00508400566598,57.822903536148694,-1.100014913767577,-1.294947106944175,-1.5758729298281438,-0.9951858801896378,10.115420400144494,0.2700004577636719,0.35039720193352863,1.211500644683838,0.0868994966174661,2.336101792750208,0.6492000706506538,1.773801218717022,-1.8710832649795464,92.77782134069712,27.451475217702665,0.5623005740331853,10,-0.9400005340576172,-1.210000991821289,-1.8850007057189941,-2.1350002288818395,0.4499988555908203,4,0.0,2.6153761508271556,18.18000030517578,-1.0000034059887564,18.399999618530273,-1.090910667221561,16.819999694824222,0.0
5909,2015-11-02,18.86000061035156,18.920000076293945,18.229999542236328,18.280000686645508,13118600.0,0.03172865984243489,-1.0294067323577838,6.444432670707119,74.71000318629189,58.762902013738305,-1.565609266054171,-1.8276746331581002,-2.1194050922338974,-1.5744118768548603,11.374018913884296,0.6900005340576172,0.39815607751009807,1.7020005226135204,0.3211751668889775,3.0828258783380633,1.0115878447512507,2.39241320047579,-2.3710398916557516,97.36844526873097,29.411088622005067,0.690412677862271,11,-1.2650003433227504,-1.5350008010864222,-2.535000324249264,-2.7150001525878906,-0.3800010681152308,0,-0.01802757908720709,-1.5713974314726344,18.280000686645508,2.6153761508271556,18.18000030517578,-1.0000034059887564,18.399999618530273,-0.01802757908720709
5910,2015-11-03,18.670000076293945,18.770000457763672,18.489999771118164,18.76000022888184,7958500.0,-0.010074259168015631,4.0908933277847135,-0.15517269728729657,72.68624103642699,59.97332226539032,-1.2779870126775386,-1.551844582484243,-1.878273772893401,-1.380742615352176,12.108706752243375,0.3700008392333949,0.39103395491367365,1.4069999694824205,-0.09924129675292193,2.9132412357177646,0.6538793363647493,2.1601206026000916,-2.0351769961422512,84.66256879037756,12.667348278239857,0.753120633117672,11,-1.0749998092651367,-1.3450002670288086,-2.4524998664855957,-2.524999618530277,-0.22999954223633168,1,-0.01392609683017454,-1.0294067323577838,18.86000061035156,-1.5713974314726344,18.280000686645508,2.6153761508271556,18.18000030517578,-0.01392609683017454
5911,2015-11-04,18.670000076293945,18.75,18.43000030517578,18.690000534057614,7518800.0,0.0,3.571444141689373,0.22222693171698646,71.46227136546445,63.40229650374589,-1.1688928798151714,-1.4821304735942817,-1.823832106197905,-1.3740029059317678,12.832422628248091,0.31999969482421875,0.39494088460821075,1.314499950408937,-0.30048889107471766,2.9294887918925916,0.5070055296671114,2.1219943711507625,-1.8980663763737162,74.48978400239791,1.8332102742215,0.8074944207418272,11,-0.9650001525878906,-1.1549997329711914,-2.4774999618530273,-2.524999618530277,-0.5699996948242188,2,-0.03374392920150748,4.0908933277847135,18.670000076293945,-1.0294067323577838,18.86000061035156,-1.5713974314726344,18.280000686645508,-0.03374392920150748
5912,2015-11-05,18.940000534057614,19.059999465942386,18.549999237060547,18.700000762939453,9920500.0,0.014461727726851947,1.1250114242798563,-11.999713904255245,71.79488661498894,66.49376970009644,-1.166510403809884,-1.6683361192243567,-2.054151408237278,-1.6389782785370492,13.58924625006696,0.5100002288818395,0.4216898269946867,1.4770004272460895,-0.26103384167015875,3.2150346961623377,0.6079832927879636,2.3460175617042154,-2.039182851554962,87.09689327875103,14.920876360212873,0.8690171344581242,11,-1.105000495910641,-1.2850008010864222,-2.4450006484985316,-2.7950000762939453,-0.5500011444091726,3,-0.022703288967841018,3.571444141689373,18.670000076293945,4.0908933277847135,18.670000076293945,-1.0294067323577838,18.86000061035156,-0.022703288967841018
5913,2015-11-06,18.780000686645508,18.96999931335449,18.63999938964844,18.88999938964844,13546800.0,-0.008447721378064155,1.4444570031860073,-0.45832836627488666,69.14415865708878,68.31356710992355,-0.7656538525955803,-1.4321200764563642,-1.8738870830241403,-1.4753117470422232,14.501410032733505,0.3299999237060476,0.46904700366026475,1.2220005035400376,-0.5880721878721076,3.0320731949521846,0.31696415783396503,2.1270368492461103,-1.7064484614676765,66.26520421271277,-4.497373316251839,0.9050363457060732,11,-0.9300012588500977,-1.1250009536743164,-2.312500476837158,-2.6350002288818395,-0.12000083923339844,4,-0.011182161029984483,1.1250114242798563,18.940000534057614,3.571444141689373,18.670000076293945,4.0908933277847135,18.670000076293945,-0.011182161029984483
5914,2015-11-09,18.59000015258789,18.76000022888184,18.43000030517578,18.670000076293945,8181600.0,-0.010117173967556181,1.538458716942334,0.7272806089715567,65.48672641058403,70.03431448887733,-0.3121934734103995,-1.1722705639803834,-1.669602987025236,-1.2892586763772123,15.19312683503791,0.35000038146972656,0.6444198390016282,0.9494999885559068,-0.892106883468287,2.7911068605801006,0.028696552543809872,1.8703034245680037,-1.357532148148895,25.39683500806825,-40.81235565290723,0.9208034360120972,11,-0.4149999618530238,-0.9250001907348633,-2.1100001335144043,-2.4449996948242223,0.28999900817871094,0,0.0075308977137877875,1.4444570031860073,18.780000686645508,1.1250114242798563,18.940000534057614,3.571444141689373,18.670000076293945,0.0075308977137877875
5915,2015-11-10,18.799999237060547,18.88999938964844,18.530000686645508,18.600000381469727,7812500.0,0.011296346570681681,-1.1176503587517108,-2.4999880790596762,67.01902228373066,69.5527862810039,-0.23668287512341024,-1.2851282639368158,-1.851945294239293,-1.4991500735960805,15.989356979422736,0.35999870300293324,0.809625529517902,1.0559990882873542,-0.802743110586146,2.9147412871608545,0.1266279888506041,1.9853701877241043,-1.4213287157012786,58.73006742334989,-4.827603042457206,0.9293710994367504,11,-0.2999992370605469,-1.1349992752075195,-2.1949996948242188,-2.779998779296875,-0.1999988555908203,1,-0.01702126105374524,1.538458716942334,18.59000015258789,1.4444570031860073,18.780000686645508,1.1250114242798563,18.940000534057614,-0.01702126105374524
5916,2015-11-11,18.010000228881836,18.270000457763672,17.920000076293945,18.1299991607666,21238300.0,-0.042021225544593754,-1.3333418104599266,-0.5999980926404532,66.73685715272379,69.56058341255172,0.5500171109201872,-0.4098164204566217,-1.021944507046939,-0.7144344358486059,16.19582345514222,0.8799991607666016,0.9454131807037349,0.19850006103515483,-1.591263610906843,1.9882637329771526,-0.6963817749358441,1.0933818970061537,-0.4968233919559175,7.894754453828728,-59.30501194196843,0.8948818359709982,11,0.4799995422363281,-0.3450002670288086,-1.4050006866455078,-2.0450000762939453,0.1800003051757777,2,0.023875641294340832,-1.1176503587517108,18.799999237060547,1.538458716942334,18.59000015258789,1.4444570031860073,18.780000686645508,0.023875641294340832
5917,2015-11-12,17.739999771118164,18.149999618530273,17.739999771118164,18.11000061035156,8626300.0,-0.014991696520396669,-1.2162103646120617,3.0833677718790433,60.72187722093876,68.8624493253598,0.8393013214652782,-0.0734885221385646,-0.7277948784711086,-0.4522990766773276,16.16105751691706,0.4099998474121094,1.0891193987172976,-0.11600036621093679,-1.84844506592934,1.6164443335074665,-0.9822227160701402,0.7502219836482666,-0.10307712387092849,0.0,-67.15714584517791,0.8662223498592017,11,0.6599998474121094,-0.07499980926513672,-1.135000228881836,-1.7749996185302734,0.5300006866455078,3,0.02029315755334249,-1.3333418104599266,18.010000228881836,-1.1176503587517108,18.799999237060547,1.538458716942334,18.59000015258789,0.02029315755334249
5918,2015-11-13,17.510000228881836,17.809999465942386,17.5,17.719999313354492,8375200.0,-0.012965025096042138,-1.6956528950293046,0.567563805822045,58.2484705271782,67.03339014101383,1.0600672795220731,0.2014956993992243,-0.4764656497890698,-0.23142224204367423,16.63367152479048,0.30999946594238637,1.014579798820069,-0.36799993515014506,-2.0693134367560084,1.3333135664557183,-1.2186566859530785,0.4826568156527884,1.5499992370605504,0.719441242658761,-66.77458925097739,0.8506567508029323,11,0.7699995040893555,0.1549997329711914,-0.9050006866455078,-1.5450000762939453,0.9799995422363281,4,0.05025694741654507,-1.2162103646120617,17.739999771118164,-1.3333418104599266,18.010000228881836,-1.1176503587517108,18.799999237060547,0.05025694741654507
5919,2015-11-16,17.739999771118164,17.790000915527344,17.5,17.520000457763672,9254900.0,0.013135324913186253,-1.230774309503723,-1.047620345140781,59.16335001947244,65.53084669468555,0.7314029294610265,0.024745638852198937,-0.6726740922419765,-0.4739301285872166,17.153654624253363,0.29000091552734375,0.9783536091994129,-0.1710003852844224,-1.832273263214912,1.490272492646067,-1.0016368242496654,0.6596360536808206,1.288799705505376,17.2661781656512,-49.86238277692081,0.830636438965244,11,0.5399999618530273,-0.07499980926513672,-1.135000228881836,-1.7749996185302734,1.0,0,0.05186020790100376,-1.6956528950293046,17.510000228881836,-1.2162103646120617,17.739999771118164,-1.3333418104599266,18.010000228881836,0.05186020790100376
5920,2015-11-17,17.579999923706055,17.81999969482422,17.540000915527347,17.719999313354492,8339700.0,-0.009019157242188824,-1.5454734615318424,-0.6363628482005843,38.61111052242296,61.88071771212538,0.8052018434403685,0.2271051479071815,-0.5029346139301154,-0.32526061289589236,17.81331314919761,0.27999877929687145,0.9263243315656915,-0.3505002021789565,-1.9850802514771573,1.2840798471192443,-1.1677902268280569,0.4667898224701439,1.4182235633850162,10.38959430470991,-50.46555442474233,0.8172900246491006,11,0.6999998092651367,0.08500003814697266,-0.880000114440918,-1.614999771118164,1.139999389648434,1,0.07394762472709338,-1.230774309503723,17.739999771118164,-1.6956528950293046,17.510000228881836,-1.2162103646120617,17.739999771118164,0.07394762472709338
5921,2015-11-18,17.770000457763672,17.81999969482422,17.459999084472653,17.68000030517578,14926200.0,0.010807766489316473,2.7895074989459685,-0.6428610354223433,44.25770472744678,58.82103083573182,0.5298277402428724,0.08725846713059227,-0.670470697789149,-0.5211308499971636,18.623732924496128,0.36000061035156605,0.7798919007169047,-0.18949966430664134,-1.7889664969087917,1.409967168295509,-0.9892330806077183,0.6102337519944356,1.1982585595855788,44.92770048568274,-11.97517146863639,0.7997334163010753,11,0.4449987411498988,-0.10500049591064453,-1.0350008010864258,-1.8050003051757812,0.9599990844726562,2,0.046707929224809375,-1.5454734615318424,17.579999923706055,-1.230774309503723,17.739999771118164,-1.6956528950293046,17.510000228881836,0.046707929224809375
5922,2015-11-19,17.6200008392334,17.81999969482422,17.510000228881836,17.75,6045500.0,-0.008441171337434494,1.2963046687906639,-1.4444326707074133,40.883977318351306,55.6810106869832,0.5284685263040814,0.349697829745665,-0.504122206789944,-0.3761763997091805,18.177378757355342,0.3099994659423828,0.6415081094438158,-0.3994993209838853,-1.837707013061756,1.0387083710939855,-1.118603167022819,0.3196045250550483,1.2879277808007892,44.444856525241086,-7.592905451568434,0.7191038460389347,11,0.5549983978271484,0.044999122619628906,-0.8850011825561523,-1.6550006866455078,1.1199989318847656,3,0.03234958386352793,2.7895074989459685,17.770000457763672,-1.5454734615318424,17.579999923706055,-1.230774309503723,17.739999771118164,0.03234958386352793
5923,2015-11-20,17.8700008392334,17.979999542236328,17.690000534057614,17.780000686645508,8357500.0,0.01418842157165745,-1.1481371593268888,-0.6923133353874144,34.954406237553684,52.28853066775761,0.15177048819580463,0.19972279305507357,-0.738077363652895,-0.6314157402002607,17.795994981995044,0.3599987030029297,0.5116358401434304,-0.20649938583374094,-1.5139399986917823,1.1009412270243004,-0.8602196922627598,0.44722092059527796,0.9800105993783284,78.84642189047442,31.198381672974875,0.6537203064290201,11,0.30499839782714844,-0.2050008773803711,-1.092501163482666,-1.9050006866455078,0.7399997711181605,4,0.02238386120565128,1.2963046687906639,17.6200008392334,2.7895074989459685,17.770000457763672,-1.5454734615318424,17.579999923706055,0.02238386120565128
5924,2015-11-23,18.100000381469727,18.200000762939453,17.829999923706055,17.850000381469727,11663700.0,0.01287070685141578,-1.5517218699850044,2.7777730682829653,41.44144092542547,49.44657718350148,-0.1732658031433516,0.08430797815321966,-0.9438705756117756,-0.8616979407323875,17.732752440014142,0.37000083923339844,0.35355195389671223,-0.0464998245239272,-1.182277423512879,1.0892777744650246,-0.6143886240184031,0.5213889749705487,0.6944105629764366,86.48646558790028,41.722726744077036,0.5678887994944767,11,-0.2350006103515625,-0.4350004196166992,-1.3950004577636719,-2.135000228881836,0.3400001525878871,0,0.02154692715077,-1.1481371593268888,17.8700008392334,1.2963046687906639,17.6200008392334,2.7895074989459685,17.770000457763672,0.02154692715077
5925,2015-11-24,18.31999969482422,18.57999992370605,17.920000076293945,17.979999542236328,11863700.0,0.012154657940213198,-1.8695702652049004,1.3600006103515625,45.07041345439364,47.03919455035369,-0.5235726643946315,-0.018501814832813324,-1.1478913500360761,-1.080384146427221,17.915919471764717,0.6599998474121058,0.212327557020366,0.0984994888305657,-0.8513431075174012,1.0483420851785326,-0.3764218093434195,0.5734207870045509,0.4210347752230028,76.78571124466357,34.30399484259719,0.47492129817398404,11,-0.30000019073486683,-0.6549997329711914,-1.609999656677246,-2.354999542236328,-0.3299999237060547,1,0.02292576873855534,-1.5517218699850044,18.100000381469727,-1.1481371593268888,17.8700008392334,1.2963046687906639,17.6200008392334,0.02292576873855534
5926,2015-11-25,18.3799991607666,18.399999618530273,18.270000457763672,18.299999237060547,5379100.0,0.0032750800732455065,1.1666375268219025,0.235293787656094,41.61673671707255,44.91640116103522,-0.5873326565985728,-0.08440392485099579,-1.1918527949219921,-1.1425404223079063,17.74781360752733,0.12999916076660156,0.0963872465418234,0.15949897766113352,-0.7895941548327663,1.1085921101550333,-0.3150475885858164,0.6340455439080834,0.30979389385763767,81.30833458113213,42.633122470213365,0.47454656624694985,11,-0.35999965667724965,-0.7149991989135742,-1.6599993705749512,-2.47499942779541,-0.1999988555908203,2,0.018498376937559513,-1.8695702652049004,18.31999969482422,-1.5517218699850044,18.100000381469727,-1.1481371593268888,17.8700008392334,0.018498376937559513
5927,2015-11-27,18.32999992370605,18.520000457763672,18.299999237060547,18.399999618530273,2058000.0,-0.0027203068195605917,-2.3846063558202997,-0.8749970197649635,43.03403470316178,43.22590829170006,-0.49711787437076893,-0.02381174666414765,-1.1289672808745514,-1.0895818016684622,17.64719100502462,0.220001220703125,-0.05915254146001203,0.10199975967406871,-0.8481159547190948,1.0521154740672323,-0.37305809752251307,0.5770576168706505,0.31060137211212435,71.91009309582184,35.20776461065665,0.4750578571965823,11,-0.3100004196166992,-0.6649999618530238,-1.5675001144409144,-2.4250001907348597,-0.32999992370605113,4,0.021822128761329607,1.1666375268219025,18.3799991607666,-1.8695702652049004,18.31999969482422,-1.5517218699850044,18.100000381469727,0.021822128761329607
5928,2015-11-30,18.280000686645508,18.46999931335449,18.239999771118164,18.399999618530273,6438400.0,-0.002727727074121833,-1.2999866486104663,1.7142779291552264,44.98381837070159,41.650404775169974,-0.3647667772974401,0.027602694917774784,-1.0518899861236797,-1.0368838799067817,17.48300736337958,0.22999954223632457,-0.16330143604948688,0.05200052261352539,-0.8981151917796382,1.002116237006689,-0.4230573345830564,0.5270583798101072,0.3133765207188475,60.0001017252607,20.964372039548557,0.4750578571965823,11,-0.2600011825561559,-0.5050010681152344,-1.585000991821289,-2.3750009536743164,-0.6400012969970703,0,0.025164062756775962,-2.3846063558202997,18.32999992370605,1.1666375268219025,18.3799991607666,-1.8695702652049004,18.31999969482422,0.025164062756775962
5929,2015-12-01,18.520000457763672,18.540000915527344,18.209999084472656,18.450000762939453,9490000.0,0.013129089830587137,5.0,-0.5833359824522364,45.512833052936344,42.41726283411591,-0.539189378218893,-0.2521003791673806,-1.2604974305823688,-1.2751570480002101,16.640073792419365,0.3300018310546875,-0.20732880177220991,0.3090003013610847,-0.6049821916421827,1.222982794364352,-0.147990945140549,0.7659915478627184,0.028041624685016586,90.90916972516882,52.118894056704136,0.4569912465016334,12,-0.50000095367432,-0.6850004196166992,-1.8250007629394531,-2.6150007247924805,-1.0900001525878942,1,0.004859619350071842,-1.2999866486104663,18.280000686645508,-2.3846063558202997,18.32999992370605,1.1666375268219025,18.3799991607666,0.004859619350071842
5930,2015-12-02,18.40999984741211,18.6200008392334,18.3799991607666,18.5,6044600.0,-0.005939557647551275,-2.1999898275774377,-1.2857220708446866,58.19672451516931,43.96604281052952,-0.3342184651276696,-0.17136292700874378,-1.1142550194564151,-1.1651696495296875,15.806060723160709,0.24000167846679688,-0.2222915474781857,0.211999702453614,-0.681664420583072,1.1056638254903,-0.234832359064729,0.658831763971957,-0.9500007629394567,48.780465111951585,5.830867947551553,0.4468320615183422,12,-0.3449993133544922,-0.5600004196166992,-1.7150001525878906,-2.505000114440918,-1.2800006866455114,2,0.0016295864689928052,5.0,18.520000457763672,-1.2999866486104663,18.280000686645508,-2.3846063558202997,18.32999992370605,0.0016295864689928052
5931,2015-12-03,18.040000915527344,18.540000915527344,17.989999771118164,18.40999984741211,7867000.0,-0.020097715097850855,-1.3404243230959028,4.111092273131861,55.90554551400515,45.635105943379955,0.08728689036658821,0.15707118260461783,-0.7180140881052068,-0.8008483511495683,14.69124522657099,0.5500011444091797,-0.26841779831839574,-0.1264992713928237,-0.9941462778365064,0.7411477350508591,-0.5603227746146651,0.3073242318290177,-0.5568017959594762,7.93667613275124,-38.77498375095042,0.43382350322184066,12,0.11499977111816406,0.13499927520752308,-1.345001220703125,-2.1350011825561523,-0.25,3,-0.0027716819219306688,-2.1999898275774377,18.40999984741211,5.0,18.520000457763672,-1.2999866486104663,18.280000686645508,-0.0027716819219306688
5932,2015-12-04,18.51000022888184,18.520000457763672,18.059999465942386,18.09000015258789,7113200.0,0.026053175693021124,1.0909110613081634,-1.1351386182508112,67.9856440881005,49.3052434823296,-0.27176892231220506,-0.36553561641476406,-1.1570584620855584,-1.271295174027589,13.0975806274864,0.4799995422363281,-0.17957847382076508,0.36500005722046325,-0.4410688030597818,1.1710689175007083,-0.0380343729196575,0.768034487360584,-1.0040650749206605,82.53961526118579,28.77055660402069,0.4030344301401224,12,-0.2849998474121129,-0.25000095367431996,-1.3050003051757848,-2.215000152587894,-0.9600009918212926,4,-0.017828196630227278,-1.3404243230959028,18.040000915527344,-2.1999898275774377,18.40999984741211,5.0,18.520000457763672,-0.017828196630227278
5933,2015-12-07,18.56999969482422,18.600000381469727,18.290000915527344,18.450000762939453,8696500.0,0.0032414621934342414,2.444432670707413,0.2857116906826012,65.900412821208,52.02290702630543,-0.2481242955965719,-0.4659647521325745,-1.1692933169651596,-1.334910590941199,11.480930494617635,0.3099994659423828,-0.12196017077278398,0.43549957275390483,-0.3406572488280979,1.2116563943359075,0.04742116196290169,0.823577983544908,-1.0417832271575946,92.06332386724876,32.285738475660494,0.38807841079100214,12,-0.2999992370605469,-0.3100004196166992,-1.364999771118164,-2.2749996185302734,-0.4099998474121094,0,-0.030694652891302243,1.0909110613081634,18.51000022888184,-1.3404243230959028,18.040000915527344,-2.1999898275774377,18.40999984741211,-0.030694652891302243
5934,2015-12-08,18.729999542236328,18.770000457763672,18.3700008392334,18.459999084472656,14709300.0,0.008616039312951962,1.285697158614075,2.2500238420701275,72.03068718032665,55.01849299585354,-0.3457165945958671,-0.6481704597759119,-1.2648222531331044,-1.4974730327239172,10.445961178311219,0.39999961853027344,-0.02620458649495916,0.5884994506835923,-0.20723278352862806,1.3842316848958127,0.19063333357748036,0.9863655677897043,-1.1799473871383697,94.87168201102838,27.6552143703002,0.39786611710611086,12,-0.34999942779541016,-0.4700002670288086,-1.5249996185302734,-2.434999465942383,-0.8599987030029297,1,-0.05819541800467909,2.444432670707413,18.56999969482422,1.0909110613081634,18.51000022888184,-1.3404243230959028,18.040000915527344,-0.05819541800467909
5935,2015-12-09,18.479999542236328,18.850000381469727,18.399999618530273,18.57999992370605,11208900.0,-0.01334757106834128,-2.461541283057624,-0.37037115528615927,63.29589111945171,57.427287929451225,-0.07893465377681608,-0.44625284991415626,-0.9557956600453252,-1.2505573300117874,9.222735416416516,0.4500007629394531,0.0735831422262514,0.3544994354248061,-0.39712928856134155,1.1061281594109538,-0.0213149265682695,0.7303137974178817,-0.8811494550317427,56.976677134898246,-12.519708822636808,0.3758143619930745,12,-0.05999946594238281,-0.2200002670288086,-1.0199995040893555,-1.9299993515014648,-0.9099998474121058,2,-0.056818141941008204,1.285697158614075,18.729999542236328,2.444432670707413,18.56999969482422,1.0909110613081634,18.51000022888184,-0.056818141941008204
5936,2015-12-10,18.440000534057614,18.65999984741211,18.350000381469727,18.46999931335449,8081400.0,-0.0021644485481342457,-1.9523887375114533,0.2999866486105125,66.01565817844771,59.98080164892744,-0.03299965109285807,-0.3925118435132795,-0.8692353929981138,-1.2119904830054828,9.288581899231971,0.3099994659423828,0.1352044465974238,0.2930004119873004,-0.4692424754993034,1.0552432994739043,-0.08812103175600328,0.6741218557306041,-0.7660814291971185,48.101345282817746,-23.549181681098318,0.3811214437433027,12,-0.020000457763668322,-0.1800012588500941,-0.980000495910641,-1.8900003433227504,-0.8999996185302663,3,-0.07104128716653335,-2.461541283057624,18.479999542236328,1.285697158614075,18.729999542236328,2.444432670707413,18.56999969482422,-0.07104128716653335
5937,2015-12-11,18.100000381469727,18.350000381469727,18.0,18.190000534057614,8994900.0,-0.018438185615012648,-1.4137881139670097,3.0001271617496275,54.339623999539356,61.02033560768719,0.3027851616014914,-0.025464049589682958,-0.49469146077046844,-0.8795655777961855,9.37113219450994,0.44000053405761363,0.16123973659968982,-0.06499977111816335,-0.8034044826711444,0.6734049404348177,-0.4342021268946539,0.30420258465832717,-0.3555164000126787,11.764745481268724,-56.53933006805118,0.36920235577648997,12,0.31999969482421875,0.15999889373779297,-0.49000024795532227,-1.5500001907348633,-0.5400009155273402,4,-0.017127041956294775,-1.9523887375114533,18.440000534057614,-2.461541283057624,18.479999542236328,1.285697158614075,18.729999542236328,-0.017127041956294775
5938,2015-12-14,18.38999938964844,18.540000915527344,18.13999938964844,18.149999618530273,9432800.0,0.016022044313082295,-2.076932105784453,-2.6666596024245925,55.35054831128857,62.113415080837434,0.03355950671424779,-0.25945797314835417,-0.7534793646878484,-1.1689838801360466,10.08123611577444,0.4400005340576172,0.20408728356589734,0.18099927902222035,-0.49533403045776225,0.857332588502203,-0.15716737571776918,0.5191659337622099,-0.5791844241906325,45.882260543706735,-19.29065146464687,0.33816665473999113,12,0.03000068664550426,-0.1750001907348704,-0.644999504089359,-1.019999504089359,-0.5399990081787145,0,-0.04567700818199716,-1.4137881139670097,18.100000381469727,-1.9523887375114533,18.440000534057614,-2.461541283057624,18.479999542236328,-0.04567700818199716
5939,2015-12-15,18.65999984741211,18.75,18.51000022888184,18.600000381469727,8591000.0,0.014681917712060955,-1.0000000000000295,0.249998013176609,56.159435313109874,61.88704961394194,-0.23970069732234833,-0.4816972475302457,-0.9933234597901333,-1.432835909949734,10.992168853786854,0.36000061035155895,0.25281210091468154,0.4049997329711914,-0.2621065835435594,1.0721060494859422,0.07144657471381777,0.738552891228565,-0.7868337569935875,77.64700602497504,13.367062625186534,0.33355315825737514,12,-0.23999977111816406,-0.4850006103515625,-0.9075002670288086,-1.2899999618530273,-1.1299991607666016,1,-0.02679528424912303,-2.076932105784453,18.38999938964844,-1.4137881139670097,18.100000381469727,-1.9523887375114533,18.440000534057614,-0.02679528424912303
5940,2015-12-16,18.8799991607666,18.940000534057614,18.5,18.86000061035156,8069300.0,0.01178988827189098,5.285663683056358,0.3333121403821681,58.561660389387285,62.182173488984404,-0.43138407608104146,-0.6316977227252849,-1.1638692798201404,-1.6413533028440632,12.029699820733116,0.44000053405761363,0.30557341777076275,0.5599990844726577,-0.08308478955016341,1.2030829584954787,0.23845714746124713,0.8815410214840682,-0.9482230128850091,93.61687880835453,30.190055263798484,0.32154193701140993,12,-0.40999889373779297,-0.6799993515014684,-0.9599990844726562,-1.484999656677246,-1.5000000000000036,2,-0.05349567618795348,-1.0000000000000295,18.65999984741211,-2.076932105784453,18.38999938964844,-1.4137881139670097,18.100000381469727,-0.05349567618795348
5941,2015-12-17,18.600000381469727,18.899999618530273,18.56999969482422,18.86000061035156,6507200.0,-0.01483044447791737,-1.0624891967122243,-13.000953743440526,54.28572985593745,60.659960796521844,-0.07106932530660615,-0.30180277605151673,-0.8447104738494957,-1.357771069002851,13.193041962763886,0.3299999237060547,0.33438987775793905,0.2385003089904778,-0.3607713058591777,0.8377719238401333,-0.061135498434349955,0.5381361164153056,-0.587566282694052,63.82979155126224,1.4150706737066443,0.2996358074248269,12,-0.13000011444091797,-0.4000005722045934,-0.5175004005432129,-1.205000877380371,-1.3800010681152344,3,-0.05537637986672539,5.285663683056358,18.8799991607666,-1.0000000000000295,18.65999984741211,-2.076932105784453,18.38999938964844,-0.05537637986672539
5942,2015-12-18,18.190000534057614,18.51000022888184,18.1299991607666,18.450000762939453,14910900.0,-0.022043002096955644,1.0000100386991666,1.0000000000000273,48.71794453791007,58.75079765393318,0.3227003896733365,0.161362680725599,-0.3985403406130139,-0.9435017494346845,13.988185114527084,0.470001220703125,0.319577299657805,-0.19999952316284464,-0.6961312376142033,0.296132191288514,-0.44806538038852395,0.04806633406283467,-0.1033611204593825,7.407564390567417,-53.02768355143843,0.24806585722567875,12,0.27999973297119496,0.009999275207519531,-0.11250066757201793,-0.7950010299682582,-1.2900009155273402,4,-0.03573389771557478,-1.0624891967122243,18.600000381469727,5.285663683056358,18.8799991607666,-1.0000000000000295,18.65999984741211,-0.03573389771557478
5943,2015-12-21,18.270000457763672,18.36000061035156,18.1200008392334,18.309999465942386,5201800.0,0.004398016567194185,2.428536395962031,0.15384220371933813,46.2686507678941,55.888349163662895,0.21866535872504045,0.11896565617032451,-0.44359597578170806,-1.0176059652687108,14.56203492431416,0.2399997711181605,0.3418671131145672,-0.13999958038330007,-0.5765403973867116,0.29654123662011145,-0.35826998888500583,0.07827082811840569,0.6700000762939418,18.292643214023283,-36.70622662887516,0.21827040850170584,12,0.19999980926513672,-0.07000064849853871,-0.23750066757202148,-0.8750009536743164,-0.7399997711181641,0,-0.03886157493332609,1.0000100386991666,18.190000534057614,-1.0624891967122243,18.600000381469727,5.285663683056358,18.8799991607666,-0.03886157493332609
5944,2015-12-22,18.489999771118164,18.530000686645508,18.020000457763672,18.3700008392334,7755000.0,0.012041560363563297,4.099982833927788,-3.0000476848979263,51.15607047942347,54.539480203659764,-0.04353641855389867,-0.07411785556007544,-0.6273084333636199,-1.231807476907143,14.845360057151513,0.5100002288818359,0.29159491254731407,0.06049976348877095,-0.3519110299943833,0.4729105569719252,-0.14570563325280617,0.26670516023034807,0.43360076904296463,51.086877649815165,-4.5044851362345,0.20620539674157795,12,-0.01999950408935547,-0.2899999618530309,-0.5174999237060547,-1.0950002670288086,-0.6100006103515625,1,-0.03461327190756014,2.428536395962031,18.270000457763672,1.0000100386991666,18.190000534057614,-1.0624891967122243,18.600000381469727,-0.03461327190756014
5945,2015-12-23,18.739999771118164,18.780000686645508,18.520000457763672,18.61000061035156,4657600.0,0.013520822233351604,1.4761809611175194,1.083335982452266,60.47904225812178,53.92430065695689,-0.282482954513263,-0.3067672952423237,-0.8305984039847978,-1.4708246400620162,14.61923105549622,0.29000091552734375,0.2515394645809792,0.28949975967407227,-0.14177556542323444,0.720775084771379,0.07386209712541714,0.5051374222227274,0.1474567657470658,81.81818181818183,19.36442917976118,0.2156376625486534,12,-0.26999950408935547,-0.5399999618530309,-0.7674999237060547,-1.3450002670288086,-0.8999996185302734,2,-0.0645677214114746,4.099982833927788,18.489999771118164,2.428536395962031,18.270000457763672,1.0000100386991666,18.190000534057614,-0.0645677214114746
5946,2015-12-24,18.71999931335449,18.84000015258789,18.63999938964844,18.649999618530273,1867100.0,-0.0010672602992504165,-3.4444538634343416,0.5384626670774408,53.63320771652386,53.84580995884406,-0.24427604711496897,-0.27403897266385613,-0.7609006196509824,-1.4395267969269483,14.424838781200036,0.20000076293944957,0.17637242644639173,0.2524992942810016,-0.19362363597488041,0.6986222245368836,0.02943782915306059,0.4755607594089426,0.13275898034667932,85.36574586663399,24.401294166084853,0.22306146512794092,12,-0.2399988174438441,-0.5199995040893555,-0.7474994659423793,-1.3249998092651332,-0.9899997711181605,3,-0.07158120735784212,1.4761809611175194,18.739999771118164,4.099982833927788,18.489999771118164,2.428536395962031,18.270000457763672,-0.07158120735784212
5947,2015-12-28,18.729999542236328,18.739999771118164,18.479999542236328,18.63999938964844,3303700.0,0.000534200280376318,3.727250658898599,1.2857220708447012,52.816902354369695,53.56429374140862,-0.17378866952483563,-0.2661830782812551,-0.7261878894390499,-1.4473177413474936,13.837402320134734,0.26000022888183594,0.14499233762841612,0.24249954223632741,-0.21342558226477593,0.6984246667374308,0.014536979985773968,0.47046210448688086,0.1100006103515625,86.5852864280464,28.333761505192143,0.22796256225055228,12,-0.2499990463256836,-0.5049991607666016,-0.7899999618530273,-1.3350000381469727,-1.3899993896484375,0,-0.08061934147284788,-3.4444538634343416,18.71999931335449,1.4761809611175194,18.739999771118164,4.099982833927788,18.489999771118164,-0.08061934147284788
5948,2015-12-29,18.739999771118164,18.86000061035156,18.63999938964844,18.81999969482422,5214800.0,0.0005339150627998723,1.7499850990022625,-0.8888865341415177,50.18587808694826,52.90056516072399,-0.14407082917592007,-0.25292178799005427,-0.6975293918433891,-1.451036318652143,13.47845279278489,0.2200012207031179,0.10948725901479861,0.22949981689453125,-0.22875588682401826,0.6877555206130808,0.00037196503525649405,0.458627668753806,-0.7199993133544922,85.714188400598,30.769061212313225,0.22912785185927395,12,-0.25999927520751953,-0.4249992370605504,-0.820000171661377,-1.3450002670288086,-2.119998931884762,1,-0.09818570838104679,3.727250658898599,18.729999542236328,-3.4444538634343416,18.71999931335449,1.4761809611175194,18.739999771118164,-0.09818570838104679
5949,2015-12-30,18.61000061035156,18.799999237060547,18.540000915527344,18.75,3734900.0,-0.006936988386038179,1.1666719649044728,1.7499940395298825,52.52920771430979,52.230292641270935,-0.024484753057574693,-0.12209415915027577,-0.5299074336002576,-1.3133719565850868,12.861201179725168,0.2599983215332031,0.13471207064464252,0.09500064849853018,-0.36541038001366033,0.5554116770107207,-0.13520486575756507,0.32520616275462544,-0.573200149536131,34.21071123826672,-19.63153668139008,0.23020551425609445,12,-0.1500005722045863,-0.225000381469723,-0.6900010108947718,-1.2150011062622035,-2.5400009155273366,2,-0.05803330941887852,1.7499850990022625,18.739999771118164,3.727250658898599,18.729999542236328,-3.4444538634343416,18.71999931335449,-0.05803330941887852
5950,2015-12-31,18.440000534057614,18.65999984741211,18.440000534057614,18.479999542236328,5375400.0,-0.009134877523829021,-10.000238424489186,0.28570844686650315,50.0,51.75410043505566,0.08553253441800734,0.05298531841010501,-0.32703046598361496,-1.1372560726158376,11.952474269306734,0.21999931335449574,0.13297211048315205,-0.0764994621276891,-0.5356638943559027,0.38266497010052447,-0.3060816782417959,0.15308275398641769,-0.3867360702514624,0.0,-52.31426779424789,0.2295822161141062,12,3.552713678800501e-15,-0.010000228881832385,-0.6750006675720179,-1.0450010299682582,-1.5699996948242116,3,-0.030368837151426464,1.1666719649044728,18.61000061035156,1.7499850990022625,18.739999771118164,3.727250658898599,18.729999542236328,-0.030368837151426464
5951,2016-01-04,17.989999771118164,18.15999984741211,17.809999465942386,18.15999984741211,9750100.0,-0.0244035113832195,3.1176496987512063,4.250107291020556,48.042692065422806,51.67907238255708,0.49160231173565805,0.5260172308979207,0.15129599037583574,-0.6806603788126182,12.182419479247606,0.6300010681152273,0.095792948702492,-0.5240001678466797,-0.9944933005371368,-0.05350703515622257,-0.7592467341919082,-0.28875360150145113,0.8700008392333949,17.14286752297422,-38.635864176605175,0.23524656634522792,1,0.3450002670288086,0.38500022888183594,-0.14750003814697266,-0.5950002670288086,-1.0699996948242188,0,-0.008337944437947553,-10.000238424489186,18.440000534057614,1.1666719649044728,18.61000061035156,1.7499850990022625,18.739999771118164,-0.008337944437947553
5952,2016-01-05,18.18000030517578,18.270000457763672,17.989999771118164,18.0,6737900.0,0.010561452833515395,-1.7999961853172863,-1.058824849375624,46.12547683731924,51.66316416804876,0.3352937918355181,0.3267805242817161,0.01723620098499623,-0.8656086016302638,12.3253596793072,0.2800006866455078,0.03214474575866788,-0.31749963760375977,-0.8111589603153568,0.1761596851078373,-0.5643292989595601,-0.07066997624795945,0.6590002822875931,35.238136758564345,-20.892209098585987,0.2468296613557992,1,0.1549997329711914,0.19499969482421875,-0.33750057220458984,-0.7850008010864258,-1.6000003814697266,1,-0.024752516797886925,3.1176496987512063,17.989999771118164,-10.000238424489186,18.440000534057614,1.1666719649044728,18.61000061035156,-0.024752516797886925
5953,2016-01-06,18.0,18.229999542236328,17.860000610351562,17.940000534057614,8014200.0,-0.009901006719154726,-2.3636371517994155,0.3333298012122437,37.40457792978339,50.135220551422094,0.528549442943202,0.48684939001920213,0.24224527020340147,-0.6805933657504077,12.394293794175445,0.3699989318847656,-0.005316867583996299,-0.4689999580383315,-1.0087031414133705,0.07070322533670748,-0.738851549725851,-0.199148366350812,0.8184205650329552,19.19197757419848,-32.80320073720864,0.2698515916875195,1,0.33500003814697266,0.375,-0.1575002670288086,-0.6050004959106445,-1.3600006103515625,2,-0.03666665818956161,-1.7999961853172863,18.18000030517578,3.1176496987512063,17.989999771118164,-10.000238424489186,18.440000534057614,-0.03666665818956161
5954,2016-01-07,17.639999389648438,17.899999618530273,17.479999542236328,17.639999389648438,7777700.0,-0.02000003390842009,-1.625002980235081,0.0,27.536237893347547,46.47490895533606,0.8440595692623383,0.8021285012675747,0.6449664875458225,-0.3204943897574779,12.35581405408357,0.5200004577636719,-0.00016849119081285835,-0.7745005607604973,-1.4141211542205845,-0.1348799673004102,-1.094310857490541,-0.45469026403045376,1.1582527534027065,13.559305595965473,-31.8007474209039,0.31981029673004346,1,0.5300006866455078,0.5700006484985352,0.25750017166137695,-0.24499988555908203,-0.4799995422363281,3,-0.05782304907638458,-2.3636371517994155,18.0,-1.7999961853172863,18.18000030517578,3.1176496987512063,17.989999771118164,-0.05782304907638458
5955,2016-01-08,17.430000305175778,17.719999313354492,17.370000839233402,17.700000762939453,9210500.0,-0.011904710416027142,1.2580724552076952,-100.0,28.25279100355597,43.65486265389519,0.9484310804300371,0.9796585673582889,0.8922582615740318,-0.11385246652317349,12.21325961620997,0.3499984741210902,0.0033332045767160423,-0.9319996833801305,-1.707019999180389,-0.15697936757987208,-1.319509841280258,-0.5444895254800031,1.3155217338427754,6.666610152608385,-34.855268992818374,0.3875101579001284,1,0.6850004196167028,0.7250003814697301,0.49749946594238637,-0.03500080108642223,0.1399993896484446,4,-0.07802642493056688,-1.625002980235081,17.639999389648438,-2.3636371517994155,18.0,-1.7999961853172863,18.18000030517578,-0.07802642493056688
5956,2016-01-11,17.129999160766598,17.510000228881836,16.950000762939453,17.479999542236328,12283600.0,-0.01721176931477708,1.7316930205294963,1.2962955113804904,29.4573523062639,41.059357092994546,1.1165937702352764,1.2400643934566808,1.1758990376255518,0.18117261720606948,12.461259666983517,0.5599994659423828,-0.04054301241406577,-1.1665007591247587,-2.115633892896792,-0.21736762535272547,-1.6410673260107735,-0.6919341922387439,1.5329916062648472,13.636245412247225,-30.87068059514401,0.4745665668860166,1,0.7750015258789098,0.8150014877319371,0.8275008201599157,0.26500034332275746,0.07999992370605469,0,-0.015177952963866925,1.2580724552076952,17.430000305175778,-1.625002980235081,17.639999389648438,-2.3636371517994155,18.0,-0.015177952963866925
5957,2016-01-12,17.790000915527344,17.860000610351562,17.180000305175778,17.239999771118164,14960400.0,0.03852900099799017,-1.0298514260987783,-1.5714301284461505,42.40507933595375,40.194823898439594,0.34557138042573854,0.5856753494023721,0.5139611977124616,-0.4768244267076014,13.400180753697905,0.7300014495849645,-0.13226887293974698,-0.49099903106689524,-1.4634813990403224,0.4814833369065319,-0.9772402150536088,-0.004757847080181676,0.7359506511767435,65.62507450587702,17.066826763350818,0.48624118398671323,1,0.08499908447265625,0.1549997329711914,0.3749995231628418,-0.3950014114379883,-0.6300010681152344,1,-0.04890392324117587,1.7316930205294963,17.129999160766598,1.2580724552076952,17.430000305175778,-1.625002980235081,17.639999389648438,-0.04890392324117587
5958,2016-01-13,17.549999237060547,18.3799991607666,17.520000457763672,17.889999389648438,21569000.0,-0.013490818781089597,-3.300018119915695,-0.6181808093383595,35.220145402068994,38.27159475263507,0.44591217709728426,0.8005650564779074,0.7459742282649273,-0.22836938400588735,13.524031241524709,0.8599987030029297,-0.20592152766630534,-0.6890007019042983,-1.7128613458990571,0.33485994209046055,-1.2009310239016777,-0.17707037990691887,0.8498762653423704,41.957982262971655,-6.0209735104641595,0.511930321997379,1,0.2550010681152344,0.3950014114379883,0.6925005912780762,-0.1549997329711914,-0.28999900817871094,2,-0.055270618548297845,-1.0298514260987783,17.790000915527344,1.7316930205294963,17.129999160766598,1.2580724552076952,17.430000305175778,-0.055270618548297845
5959,2016-01-14,18.15999984741211,18.32999992370605,17.549999237060547,17.6299991607666,13215400.0,0.034757871046707356,-1.2608698055887932,-1.558824849375624,41.80792604242607,37.36136431290463,-0.2622078472500462,0.15935530267827147,0.11621052999424819,-0.8179807614635557,13.189114857650885,0.7800006866455043,-0.26989051880820725,-0.054000091552733664,-1.0588180146852046,0.9508178315797373,-0.5564090531189692,0.4484088700135018,-1.2099990844726562,84.61541539565525,39.22665944450248,0.5024089615662352,1,-0.49499988555908203,-0.21499919891357422,0.10500001907348633,-0.7650003433227539,-0.9200000762939453,3,-0.08370046643917117,-3.300018119915695,17.549999237060547,-1.0298514260987783,17.790000915527344,1.7316930205294963,17.129999160766598,-0.08370046643917117
5960,2016-01-15,17.8700008392334,18.040000915527344,17.610000610351562,17.700000762939453,13637000.0,-0.01596910851406408,-1.4571419229323002,0.3207544453761251,38.84517957087225,36.33941848017678,-0.06880142418272328,0.3897930000382104,0.38879438660685395,-0.5010882805956136,12.443208120285787,0.5499992370605469,-0.3397114443725009,-0.29349918365478445,-1.2580995770852716,0.6711012097757028,-0.775799380370028,0.18880101306045916,-0.8924000930786136,64.33574175270864,23.012233692395014,0.4823001967152439,1,-0.2050008773803711,0.07499980926513672,0.4499988555908203,-0.47500133514404297,-0.5400009155273438,4,-0.03973144703286691,-1.2608698055887932,18.15999984741211,-3.300018119915695,17.549999237060547,-1.0298514260987783,17.790000915527344,-0.03973144703286691
5961,2016-01-19,17.569999694824222,18.32999992370605,17.399999618530273,18.030000686645508,15022900.0,-0.016787975955240397,-1.3249974370039321,-2.7058869728146635,35.85368145650513,35.19810788230855,0.1847900395708315,0.6415660053482668,0.6675352772416794,-0.17454741690503184,11.571839555513211,0.9300003051757777,-0.4229552780543173,-0.5420002937316859,-1.5183868781848346,0.43438629072146284,-1.0301935859582585,-0.053807001505113305,-0.5653509651184123,32.49998013176662,-2.9702332049754006,0.48819329222657415,1,0.09500026702880504,0.37500095367431285,0.7699999809265101,-0.17500019073486683,-0.25,1,0.0,-1.4571419229323002,17.8700008392334,-1.2608698055887932,18.15999984741211,-3.300018119915695,17.549999237060547,0.0
5962,2016-01-20,17.540000915527347,17.700000762939453,16.870000839233402,17.319999694824222,12460700.0,-0.0017073864438206243,2.074068579663487,-0.47826249207001154,35.43692354272022,34.97947961707931,0.127908737320805,0.6538972839722312,0.6667826204963383,-0.12733455870305121,12.114886501964039,0.8299999237060511,-0.4945204996865833,-0.5394990921020479,-1.5477069863034778,0.4687088020993819,-1.0436030392027646,-0.03539514500133123,0.7899990081787038,44.370915300995215,14.626007902926698,0.5041039471007155,1,0.0849990844726527,0.3649997711181605,0.7999987602233851,-0.14500141143799183,-0.3300018310546946,2,-0.018814242521649982,-1.3249974370039321,17.569999694824222,-1.4571419229323002,17.8700008392334,-1.2608698055887932,18.15999984741211,-0.018814242521649982
5963,2016-01-21,17.559999465942386,17.81999969482422,17.370000839233402,17.579999923706055,10288900.0,0.0011401681511507,-1.2500071525983227,-0.09091066722151249,36.907729605778634,36.020756474016096,0.04350774333641283,0.6092147007269908,0.6207890534036196,-0.13892924878797785,12.623011921828503,0.44999885559081676,-0.530773164682703,-0.4840004920959444,-1.5137352889257691,0.5457343047338803,-0.9988678905108586,0.03086690631896971,0.7700004577636648,47.2602095472006,17.333322041531854,0.5148673984149129,1,0.06500053405761363,0.34500122070312145,0.7800002098083461,0.02500057220458629,-0.5799999237060582,3,-0.02277902224917927,2.074068579663487,17.540000915527347,-1.3249974370039321,17.569999694824222,-1.4571419229323002,17.8700008392334,-0.02277902224917927
5964,2016-01-22,17.850000381469727,17.93000030517578,17.700000762939453,17.809999465942386,6231600.0,0.01651485901749572,1.2999866486105018,-2.0000000000001776,42.85714945467446,37.643462968584814,-0.23867062492827174,0.28333496734707353,0.3137522184682169,-0.4208303610927189,12.674891290285084,0.3700008392333949,-0.5721971277447437,-0.16199960708618022,-1.1729835324687556,0.8489843182963952,-0.6674915697774679,0.3434923556051075,0.45079956054687287,67.12329840880003,32.03069270403067,0.5054919626912872,1,-0.22500038146972656,0.05500030517578125,0.4674992561340332,-0.19500064849853516,-0.6300010681152344,4,-0.03305322913048092,-1.2500071525983227,17.559999465942386,2.074068579663487,17.540000915527347,-1.3249974370039321,17.569999694824222,-0.03305322913048092
5965,2016-01-25,17.530000686645508,17.969999313354492,17.459999084472653,17.809999465942386,9349400.0,-0.017927153388546335,-1.4285610484918152,-6.9998092695029035,44.25001692770297,39.28709237096694,0.10840591116357601,0.5354915843726502,0.605876391802525,-0.08924025699811367,12.34151496111901,0.5100002288818395,-0.5839330616781417,-0.421499347686769,-1.3931019431822627,0.5501032478087247,-0.907300645434514,0.06430195006097605,0.7421832733154261,45.205497347999874,7.518410247348221,0.48580129774774655,1,0.09499931335449219,0.375,0.7674989700317383,0.1249990463256836,-0.15999984741210582,0,-0.01654312060285701,1.2999866486105018,17.850000381469727,-1.2500071525983227,17.559999465942386,2.074068579663487,17.540000915527347,-0.01654312060285701
5966,2016-01-26,17.379999160766598,17.65999984741211,17.329999923706055,17.6200008392334,10803500.0,-0.008556846548966934,1.0625014901175405,0.8571525885558601,39.89898770965755,39.008637745822924,0.33257288310447564,0.611297942850296,0.7511525581820848,0.08197573529855617,11.947075882473559,0.3299999237060547,-0.5374784064858176,-0.5045008659362828,-1.4369901437813866,0.42798841190882086,-0.9707455048588329,-0.03825622701373277,0.8641411367797858,46.36354808952711,8.021066103890867,0.4662446389225516,1,0.245000839233402,0.5050010681152379,0.9550008773803746,0.28500080108642933,0.030000686645511365,1,-0.0028768262068396,-1.4285610484918152,17.530000686645508,1.2999866486105018,17.850000381469727,-1.2500071525983227,17.559999465942386,-0.0028768262068396
5967,2016-01-27,17.219999313354492,17.559999465942386,17.129999160766598,17.370000839233402,9374900.0,-0.009205975554549384,-1.6060479955610911,0.6250019868076031,40.1015250542553,39.55101326273251,0.45060050848203304,0.6876270638659854,0.9131746606664777,0.2557688275926395,12.122449816607963,0.43000030517578836,-0.48164089267575605,-0.5890007019042969,-1.4766924378563502,0.29869103404775643,-1.0328465698803235,-0.14515483392827022,0.9966581950256312,10.714301933234104,-28.809231187861556,0.4438458679760264,1,0.3800010681152344,0.6450014114379883,1.1150007247924805,0.44500064849853516,0.22000122070312145,2,0.005807223313428311,1.0625014901175405,17.379999160766598,-1.4285610484918152,17.530000686645508,1.2999866486105018,17.850000381469727,0.005807223313428311
5968,2016-01-28,16.899999618530273,17.309999465942386,16.680000305175778,17.280000686645508,8088500.0,-0.018583025992112034,1.863641486696188,2.5333146838919087,40.51283179889717,39.4071139023404,0.7472866121685655,0.9093326110206377,1.2389345877653035,0.5875216661470155,12.288538251079784,0.6299991607666087,-0.4143369470985938,-0.8170003890991211,-1.679460161907432,0.04545938370918989,-1.2482302755032748,-0.3857705026949674,1.2897247564669172,17.054223449760777,-24.68975477662773,0.43122988640415466,1,0.605000495910641,0.8700008392333949,1.4350004196166992,0.7650003433227539,0.43000030517578125,3,0.01834316407927461,-1.6060479955610911,17.219999313354492,1.0625014901175405,17.379999160766598,-1.4285610484918152,17.530000686645508,0.01834316407927461
5969,2016-01-29,17.530000686645508,17.569999694824222,17.010000228881836,17.020000457763672,11113900.0,0.037278170552409895,-1.113202794082202,-1.3421020930582743,51.15741037128353,40.775139546830545,0.02069891433709259,0.20477080982582407,0.6147184757946746,-0.02231302477670738,12.544173507994937,0.6700000762939489,-0.41567663727754933,-0.13299932479858256,-0.8886689492775233,0.6226702996803581,-0.5108341370380529,0.2448354874408878,0.5993347255588262,65.891553100479,18.896302318957524,0.377834812239471,1,-0.025000572204593396,0.2399997711181605,0.8049993515014648,0.13499927520751953,-0.18000030517578125,4,-0.03137485013495611,1.863641486696188,16.899999618530273,-1.6060479955610911,17.219999313354492,1.0625014901175405,17.379999160766598,-0.03137485013495611
5970,2016-02-01,17.8799991607666,18.020000457763672,17.270000457763672,17.450000762939453,14901800.0,0.019965685134725852,1.1126731050786445,0.8431337349983358,58.58123030456458,43.30042275217049,-0.36624692565030514,-0.1995644425960208,0.27984930638719874,-0.36124185603886616,12.772725663612716,0.75,-0.3611932336936867,0.24499921798706126,-0.4262294281649126,0.9162278641390351,-0.09061510508892567,0.5806135410630482,0.19136284715659002,89.5521432048578,36.7535323031516,0.3356143230759868,2,-0.529998779296875,-0.10999870300293324,0.4550008773803711,-0.21499919891357422,-0.45999908447265625,0,-0.03691274487642715,-1.113202794082202,17.530000686645508,1.863641486696188,16.899999618530273,-1.6060479955610911,17.219999313354492,-0.03691274487642715
5971,2016-02-02,17.84000015258789,17.940000534057614,17.59000015258789,17.6299991607666,12802100.0,-0.002237081099336957,-1.4138039896607952,0.4883762192660673,50.666656494140625,44.99261530232831,-0.31728673243478056,-0.18064076197339318,0.3286995385731224,-0.3051839029085315,12.737539737451971,0.350000381469723,-0.3759520291066707,0.2125001907348647,-0.44524359506376143,0.8702439765334908,-0.11637170216444659,0.541372083634176,0.18000030517578125,86.56714293441287,33.92902798410758,0.32887189289931235,2,-0.48999977111816406,-0.0699996948242223,0.49499988555908203,-0.17500019073486328,-0.3600006103515625,1,-0.026345252765388016,1.1126731050786445,17.8799991607666,-1.113202794082202,17.530000686645508,1.863641486696188,16.899999618530273,-0.026345252765388016
5972,2016-02-03,17.729999542236328,18.0,17.309999465942386,18.0,14933100.0,-0.006165953442304528,4.111106401616272,-1.2857103931844398,52.48619279401367,46.72355565657666,-0.1983602247255618,-0.11181443114724487,0.45129132516090564,-0.1819960588796583,13.155927791288397,0.6900005340576136,-0.3573941763799553,0.12499961853027486,-0.4819950865743614,0.7319943236349111,-0.1784977340220415,0.4284969710825912,-1.0499992370605504,78.35814309667984,23.36240232644019,0.3034973525523173,2,-0.37999916076660156,0.0400009155273402,0.6100006103515625,-0.06499958038330078,0.31999969482421875,2,-0.018048488611740576,-1.4138039896607952,17.84000015258789,1.1126731050786445,17.8799991607666,-1.113202794082202,17.530000686645508,-0.018048488611740576
5973,2016-02-04,17.34000015258789,17.5,16.670000076293945,17.25,29665600.0,-0.02199658204837418,3.0487816224564797,-0.3333333333333333,37.94117284068353,46.17733603279988,0.1756186140726932,0.23842855455408696,0.8415501865672752,0.2173002507718067,13.646767248900836,1.0599994659423828,-0.30643014551179704,-0.23199977874755717,-0.8200423918848436,0.3560428343897293,-0.5260210853161986,0.06202152782108428,0.6599998474121094,49.62962125718258,-1.5525328993561374,0.29402130656864256,2,0.005000114440917969,0.4250001907348633,1.012500286102295,0.3249998092651367,0.7999992370605504,3,0.005767034636086743,4.111106401616272,17.729999542236328,-1.4138039896607952,17.84000015258789,1.1126731050786445,17.8799991607666,0.005767034636086743
5974,2016-02-05,16.620000839233402,17.430000305175778,16.579999923706055,17.25,17077300.0,-0.04152245138515953,-1.3943639269835626,-6.999978807273305,33.68145368925242,45.003051228527596,0.7853857804552966,0.9255473560246728,1.5460331594029277,0.9450588487739786,13.450451657760848,0.850000381469723,-0.2678188492688136,-0.9009991645812967,-1.625339959409711,-0.1766583697528823,-1.263169561995504,-0.5388287671670895,1.379999160766598,2.7778403258388504,-44.80967271796901,0.3621703974142071,2,0.6799993515014613,1.0699987411498988,1.7774996757507289,1.0449991226196254,1.2899990081787074,4,0.0427195576787589,3.0487816224564797,17.34000015258789,4.111106401616272,17.729999542236328,-1.4138039896607952,17.84000015258789,0.0427195576787589
5975,2016-02-08,16.069999694824222,16.510000228881836,15.670000076293945,16.450000762939453,16522500.0,-0.0330927266327713,2.3600006103515625,0.6031771020977813,31.61763812155985,44.082901274294514,1.236541933850937,1.4423885707167337,2.0667146681074264,1.4941113136538569,13.408411378428026,0.9500007629394567,-0.2553989481147987,-1.3830002784728954,-2.355984987286625,-0.41001556965916564,-1.869492632879762,-0.8965079240660287,1.873200302124019,17.167366164289184,-30.993156447928577,0.4864923544068656,2,0.7750005722045863,1.095000267028805,2.352500438690182,1.595000267028805,1.8199996948242152,0,0.07965156882098534,-1.3943639269835626,16.620000839233402,3.0487816224564797,17.34000015258789,4.111106401616272,17.729999542236328,0.07965156882098534
5976,2016-02-09,16.870000839233402,16.959999084472653,16.25,16.420000076293945,20135400.0,0.0497822750218746,1.25397517408418,-1.184209205440968,43.09278326189624,44.41526329736573,0.39849575533860815,0.6555190892749359,1.2441512057639947,0.6973248007353625,12.34410810904063,0.8899993896484304,-0.2784215166538644,-0.569999217987057,-1.567786234190418,0.4277877982163041,-1.0688927260887375,-0.07110570988537646,0.9368071624755814,51.50218035332627,2.7440593290182775,0.49889350810168076,2,-0.025000572204593396,0.15499877929687145,1.5649995803832972,0.7949991226196254,1.0599994659423793,1,0.03260220567277328,2.3600006103515625,16.069999694824222,-1.3943639269835626,16.620000839233402,3.0487816224564797,17.34000015258789,0.03260220567277328
5977,2016-02-10,16.920000076293945,17.260000228881836,16.879999160766598,16.989999771118164,9801600.0,0.002963795766047772,-4.0666293677837455,-0.15555461365659182,43.44263063967295,44.74079650189638,0.3368944645799452,0.5660198075087592,1.1733173316118837,0.649426528042234,11.968092358636792,0.38999938964843395,-0.288537161892112,-0.47649993896484233,-1.4858305376060486,0.5328306596763639,-0.9811652382854454,0.028165360355760782,0.7585994498901343,68.30601377668594,18.558740785914267,0.5046652993206024,2,-0.07499980926513672,0.10499954223632812,1.434999942779541,0.744999885559082,1.2000007629394531,2,0.033096895001021975,1.25397517408418,16.870000839233402,2.3600006103515625,16.069999694824222,-1.3943639269835626,16.620000839233402,0.033096895001021975
5978,2016-02-11,16.579999923706055,16.799999237060547,16.420000076293945,16.600000381469727,9735300.0,-0.020094571575342557,-1.2352881778096916,0.28572207084468665,37.11967161107112,43.181047750761664,0.7003817104555807,0.8744579447086167,1.4897143220055966,0.9967571192091071,12.942510391640216,0.5,-0.2770991731793764,-0.7680001258850098,-1.8376896703638756,0.3016894185938561,-1.3028448981244445,-0.23315535364557505,0.9780836354846159,51.70453006078599,3.9835600921452397,0.5348447722394336,2,0.2650003433227539,0.44499969482421875,1.7750000953674316,1.0850000381469727,1.5300006866455043,3,0.08866099638834668,-4.0666293677837455,16.920000076293945,1.25397517408418,16.870000839233402,2.3600006103515625,16.069999694824222,0.08866099638834668
5979,2016-02-12,16.639999389648438,16.739999771118164,16.399999618530273,16.700000762939453,6172800.0,0.003618785658532797,3.85716621253406,3.0,40.47107834628382,41.16880864428602,0.5597195271565241,0.732290040948854,1.3985851531466835,0.9449904312988551,13.977342252801167,0.3400001525878906,-0.2548007899253477,-0.6320006370544426,-1.674418966121685,0.41041769201279976,-1.153209801588062,-0.11079147252082322,0.8047991605684288,61.00624026832434,12.431423234614321,0.5212091645336211,2,0.19500064849853516,0.38500022888183594,1.7150006294250488,1.0250005722045898,1.6500015258789062,4,0.09014423407570171,-1.2352881778096916,16.579999923706055,-4.0666293677837455,16.920000076293945,1.25397517408418,16.870000839233402,0.09014423407570171
5980,2016-02-16,17.15999984741211,17.229999542236328,16.620000839233402,16.780000686645508,9293700.0,0.031250028656080175,1.3461553979950638,-6.333174391251828,47.81746669991916,40.85223200048364,-0.08175027901675591,0.16482126798080188,0.8564018071762476,0.4390445261510436,14.75344653300365,0.6099987030029261,-0.19660608506684696,-0.07650012969970632,-1.0808333590128818,0.9278330996134692,-0.5786667443562941,0.4256664849568814,0.1783107943693807,90.09897437543789,39.54068114364243,0.5021666146565885,2,-0.3249998092651367,-0.13500022888183594,1.0300002098083496,0.6149997711181641,1.0,1,0.043706294094933096,3.85716621253406,16.639999389648438,-1.2352881778096916,16.579999923706055,-4.0666293677837455,16.920000076293945,0.043706294094933096
5981,2016-02-17,17.569999694824222,17.6299991607666,17.149999618530273,17.399999618530273,9754800.0,0.02389276521316197,2.3103529922456145,0.4473696098459655,53.30813277023876,40.94355866450865,-0.5968416798175298,-0.2584283345206728,0.4404539388777735,0.04243260313358377,15.585235826385274,0.4799995422363281,-0.22686266795010113,0.3334997177124066,-0.6708335116007689,1.337832947025582,-0.16866689694418113,0.8356663323689943,-1.899999618530277,95.12199282340455,37.89101927181898,0.5021666146565885,2,-0.9200000762939489,-0.5450000762939489,0.5650010108947718,0.26500034332275035,0.36000061035155895,2,0.018212845781578446,1.3461553979950638,17.15999984741211,3.85716621253406,16.639999389648438,-1.2352881778096916,16.579999923706055,0.018212845781578446
5982,2016-02-18,17.209999084472653,17.700000762939453,17.180000305175778,17.540000915527347,7226900.0,-0.02048950578283837,-1.666673187526868,-1.9411863703171819,52.90806257391867,42.60654641264588,-0.35577359257125707,0.07966627710376528,0.7750488537115636,0.41322496817833,15.774235573918071,0.5200004577636754,-0.3382552046139651,-0.010000801086430755,-1.0041308662721313,0.9841292640992698,-0.507065833679281,0.48706423150641953,-1.5007990264892541,62.30759637604052,-0.005240069724365526,0.49706503259285095,2,-0.5249986648559535,-0.18499946594237926,0.7150015830993688,0.6400003433227575,0.830001831054691,3,0.04183621493348788,2.3103529922456145,17.569999694824222,1.3461553979950638,17.15999984741211,3.85716621253406,16.639999389648438,0.04183621493348788
5983,2016-02-19,17.15999984741211,17.25,16.979999542236328,17.180000305175778,6823400.0,-0.0029052434468549437,2.375008940705243,0.060607111481007024,46.10525275993458,43.98696853161057,-0.37324303066684195,0.10346684501030268,0.7966033312962821,0.4814990313652885,16.329479434381692,0.2700004577636719,-0.41341376058980117,-0.040000057220460405,-1.0213417371968525,0.9413416227559317,-0.5306708972086547,0.45067078276773387,-1.3711677612304687,58.46150460330851,-3.25825360034451,0.4906708399881954,2,-0.47499942779541016,-0.13500022888183594,0.7500004768371582,0.8450002670288086,1.3899993896484375,4,0.055944114239958154,-1.666673187526868,17.209999084472653,2.3103529922456145,17.569999694824222,1.3461553979950638,17.15999984741211,0.055944114239958154
5984,2016-02-22,17.260000228881836,17.399999618530273,17.15999984741211,17.15999984741211,6139000.0,0.00582752810949505,-3.7999771119037176,-4.999904634751985,43.111122979058166,45.26402240466594,-0.41673667370267964,-0.045325046963831994,0.6635756717422652,0.4074063666019825,17.061832464692557,0.23999977111816406,-0.49408856789367306,0.08950033187866069,-0.8438686650575917,1.022869328814913,-0.3771841665894655,0.5561848303467869,-1.3947213956298832,59.25920693144657,1.016268333831924,0.466684498468127,2,-0.2849998474121094,-0.26000022888183594,0.6150002479553223,0.744999885559082,1.5599994659423828,0,0.04924683488980408,2.375008940705243,17.15999984741211,-1.666673187526868,17.209999084472653,2.3103529922456145,17.569999694824222,0.04924683488980408
5985,2016-02-23,17.239999771118164,17.34000015258789,17.079999923706055,17.110000610351562,7220700.0,-0.0011587750578475609,-1.7368368217637906,1.2999866486105018,43.30356933784796,45.28744307977168,-0.2383872959879696,-0.050767577559259536,0.6576949737016804,0.4515452036234393,17.418803995349172,0.26000022888183594,-0.48924358543275304,0.08399991989135813,-0.8347496180873826,1.0027494578700988,-0.3753748490980122,0.5433746888807285,-1.3013320606787104,36.11108167676853,-17.782794038430893,0.4593747689893697,2,-0.18999958038330078,-0.23999977111816406,0.5650005340576172,0.7650003433227539,1.5699996948242223,1,0.06090493957942078,-3.7999771119037176,17.260000228881836,2.375008940705243,17.15999984741211,-1.666673187526868,17.209999084472653,0.06090493957942078
5986,2016-02-24,17.329999923706055,17.379999160766598,17.09000015258789,17.139999389648438,8001600.0,0.005220426553523838,1.0000000000000244,1.4615520049297945,45.5157003410561,45.51778415770315,-0.2863917298539782,-0.15252567815679186,0.543615346448437,0.37990530584397675,17.532405005205852,0.2899990081787074,-0.3995612715572818,0.17650003433227468,-0.7399523623020556,1.092952430966605,-0.28172616398489225,0.6347262326494416,-1.3208788911666005,48.61108167676853,-2.0978352743385997,0.4582261983171657,2,-0.2799997329711914,-0.3299999237060547,0.47500038146972656,0.6750001907348633,1.610000610351559,2,0.047893821544146675,-1.7368368217637906,17.239999771118164,-3.7999771119037176,17.260000228881836,2.375008940705243,17.15999984741211,0.047893821544146675
5987,2016-02-25,17.319999694824222,17.540000915527347,17.170000076293945,17.479999542236328,10619500.0,-0.0005770472548100036,1.6428386534242987,-0.8421020930582557,49.75489646093495,46.92169802991024,-0.2387966080768109,-0.14192617340492575,0.5398843286194364,0.4039232230181824,17.196266958929268,0.370000839233402,-0.24355513560730202,0.1614997863769574,-0.7575676741411712,1.080567246895086,-0.2980339438821069,0.6210335166360217,-1.2432434730687696,60.71416407245207,9.461056687816146,0.45953373025906497,2,-0.269999504089359,-0.4749994277954137,0.48500061035155895,0.6850004196166957,2.1499996185302663,3,0.03521943539836481,1.0000000000000244,17.329999923706055,-1.7368368217637906,17.239999771118164,-3.7999771119037176,17.260000228881836,0.03521943539836481
5988,2016-02-26,17.209999084472653,17.479999542236328,17.190000534057614,17.350000381469727,11610700.0,-0.006351074612573004,-2.2222398830148213,0.8750089407052845,58.50140797380931,48.925067988524184,-0.03356206580532728,-0.007916265081430396,0.6252434018511686,0.5237717469223746,16.126522740200944,0.2899990081787145,-0.1929772964177623,0.03599920272826651,-0.8751341016870668,0.9471325071435999,-0.4195674494793984,0.4915658549359314,-1.0683130810698387,28.260626189497835,-27.921182644161924,0.4555666522076659,2,-0.049998283386226916,-0.3649988174438441,0.5550012588501012,0.7550010681152415,1.9600009918212926,4,0.04822788351008933,1.6428386534242987,17.319999694824222,1.0000000000000244,17.329999923706055,-1.7368368217637906,17.239999771118164,0.04822788351008933
5989,2016-02-29,16.979999542236328,17.25,16.979999542236328,17.170000076293945,10901200.0,-0.013364297180226803,-1.8421020930582743,1.3571340989904426,64.44443502544334,50.77250891358242,0.27908744925763784,0.18842660720650173,0.8187164836227367,0.7599866783395868,15.742490438773626,0.2700004577636719,-0.15039026523166044,-0.16650028228759695,-1.0655117877659563,0.7325112231907625,-0.6160060350267784,0.28300547045158453,-0.7759809484520481,0.0,-58.592198445010126,0.4495057527391805,2,0.3600006103515625,-0.13499927520751953,0.7850008010864258,0.985000610351566,2.5799999237060582,0,0.0924617041902136,-2.2222398830148213,17.209999084472653,1.6428386534242987,17.319999694824222,1.0000000000000244,17.329999923706055,0.0924617041902136
5990,2016-03-01,17.219999313354492,17.270000457763672,16.819999694824222,17.020000457763672,8749200.0,0.014134262519924334,1.9999936421954534,-1.052622596998444,56.75672690156748,51.15568603928561,0.05419256684098883,-0.10915010654870017,0.5371336533544095,0.5356445575829198,16.385810942707042,0.4500007629394496,-0.031868974844851294,0.10649948120117259,-0.7250689698633046,0.9380679322656498,-0.309284744331066,0.5222837067334112,-0.9561414328040065,55.55540838384218,-3.771135482655808,0.4157842255322393,3,0.04000091552734375,-0.3749990463256836,0.5450010299682617,0.7000007629394531,2.0700016021728516,1,0.09291524072413226,-1.8421020930582743,16.979999542236328,-2.2222398830148213,17.209999084472653,1.6428386534242987,17.319999694824222,0.09291524072413226
5991,2016-03-02,17.370000839233402,17.399999618530273,17.0,17.180000305175778,10884000.0,0.00871089035192818,2.20002136246767,0.9500081062781095,58.36431885735034,51.761936737444685,-0.1421062539553013,-0.31217348559776426,0.3554613251168135,0.3983401059991607,16.969828775069622,0.39999961853027344,0.07090244153233272,0.280000972747807,-0.4893595279472507,1.0493614734428647,-0.10467927759972184,0.6646812230953358,-1.048697243387359,76.38891832323147,17.446467437018995,0.3846802503475292,3,-0.1900005340576172,-0.5250005722045934,0.3949995040893519,0.5349998474121058,1.9399986267089844,2,0.08290147133766834,1.9999936421954534,17.219999313354492,-1.8421020930582743,16.979999542236328,-2.2222398830148213,17.209999084472653,0.08290147133766834
5992,2016-03-03,17.40999984741211,17.459999084472653,17.239999771118164,17.260000228881836,6907400.0,0.002302763744741032,-1.3157757365858183,0.7894694574110029,67.36400571725441,54.12402039936911,-0.16846785352936422,-0.3977690966754075,0.2968208659435092,0.37187866257336566,17.05289652244236,0.21999931335448863,0.09958638897018446,0.3359999656677246,-0.3893717238439507,1.0613716551794,-0.02668587908811304,0.6986858104235623,-1.0335483648823285,89.39398318064902,28.315882956391675,0.36268584475583815,3,-0.22999954223632457,-0.5649995803833008,0.3450002670288086,0.49500083923339844,1.760000228881836,3,0.08788056864187332,2.20002136246767,17.370000839233402,1.9999936421954534,17.219999313354492,-1.8421020930582743,16.979999542236328,0.08788056864187332
5993,2016-03-04,17.440000534057614,17.610000610351562,17.299999237060547,17.420000076293945,4921500.0,0.001723187071133836,-1.3846063558203,0.1333367241839469,66.94915870659261,56.772691035761824,-0.17273889582759594,-0.44258546570499036,0.24556396133790415,0.3542904138747005,16.074017092687853,0.3100013732910156,0.06253260196393029,0.36100063323974396,-0.37341352602764744,1.0954147925071354,-0.006206446393953513,0.7282077128734414,-1.0106070803114449,78.481027939003,16.675316411512355,0.3672070796336964,3,-0.225000381469723,-0.595000267028805,0.2925000190734899,0.4650001525878942,1.8699989318847727,4,0.11639900900992539,-1.3157757365858183,17.40999984741211,2.20002136246767,17.370000839233402,1.9999936421954534,17.219999313354492,0.11639900900992539
5994,2016-03-07,17.329999923706055,17.510000228881836,17.280000686645508,17.290000915527347,5321900.0,-0.006307374253615716,-6.666719649044728,1.9999046347512743,54.358970346149064,58.00106892557306,-0.05784794330622134,-0.2916176044734229,0.32549955935301966,0.4752317766608769,14.935484231085711,0.22999954223632812,0.05068648139632259,0.21550006866455007,-0.49370195663696137,0.9247020939660615,-0.13910094398620743,0.5701010813153076,-0.8497821775921537,64.55691618298921,6.0686217201290376,0.35460101265075605,3,-0.11499977111816406,-0.4849996566772461,0.3075003623962367,0.480000495910641,2.239999771118164,0,0.10617427355385711,-1.3846063558203,17.440000534057614,-1.3157757365858183,17.40999984741211,2.20002136246767,17.370000839233402,0.10617427355385711
5995,2016-03-08,17.350000381469727,17.430000305175778,17.190000534057614,17.229999542236328,7146800.0,0.0011540945096204513,-1.4000114441571956,3.000095369796652,42.94875478517296,57.71585275269715,-0.06772600206872426,-0.2221990762815551,0.26698714061934936,0.4697525627658621,12.752633727884232,0.23999977111816406,0.08631628927829382,0.17150049209594798,-0.3459132201405737,0.6889142043324696,-0.08720636402231108,0.43020734821420703,-0.8209913146828036,57.377054306226086,3.3771581850611057,0.25870685611826016,3,-0.13500022888183594,-0.505000114440918,0.2874999046325648,0.4600000381469691,2.1999988555908203,1,0.12737746604507283,-6.666719649044728,17.329999923706055,-1.3846063558203,17.440000534057614,-1.3157757365858183,17.40999984741211,0.12737746604507283
5996,2016-03-09,17.420000076293945,17.430000305175778,17.129999160766598,17.40999984741211,8407400.0,0.0040345644544756976,18.999618539009123,0.08333465787173171,58.267740186559585,58.66172427776655,-0.13814391370794254,-0.2623313879139033,0.15913962736623333,0.41594627469440226,11.42109690887158,0.3000011444091797,0.13397110763692766,0.21400022506713867,-0.29272948155135126,0.7207299316856286,-0.03936462824210807,0.4673650783763854,-0.8441513416609219,60.41667494506484,7.159166237616645,0.25336485330924546,3,-0.2049999237060547,-0.5850000381469727,0.1400003433227539,0.39000034332275035,2.039999008178711,2,0.10734792371087276,-1.4000114441571956,17.350000381469727,-6.666719649044728,17.329999923706055,-1.3846063558203,17.440000534057614,0.10734792371087276
5997,2016-03-10,17.479999542236328,17.579999923706055,17.219999313354492,17.459999084472653,8740700.0,0.003444286204340008,2.272714662227771,2.0000000000003553,62.49996274717258,59.106008141473595,-0.1933985392251003,-0.29326167719930396,0.060886815414235684,0.36961974135123654,10.458873263113524,0.3600006103515625,0.18596284020327758,0.24599971771240092,-0.25605526318841854,0.7480546986132204,-0.00502777273800703,0.4970272081628089,-0.8591847264710459,72.91652593390282,19.47800151081328,0.25102749045040923,3,-0.2649993896484375,-0.6449995040893555,0.0800008773803711,0.33000087738036754,1.9899997711181605,3,0.10469107389186671,18.999618539009123,17.420000076293945,-1.4000114441571956,17.350000381469727,-6.666719649044728,17.329999923706055,0.10469107389186671
5998,2016-03-11,18.049999237060547,18.09000015258789,17.549999237060547,17.549999237060547,8380500.0,0.03260867904755638,-1.160003662109375,24.99942780850214,72.57137563283042,60.009001542294385,-0.705951970653949,-0.7878811464939872,-0.5418538668826614,-0.18676645189821883,9.123352148277913,0.6100006103515625,0.23581881726611442,0.7424994468688979,0.21387153271616555,1.2711273610216303,0.47818548979252995,1.0068134039452659,-1.3860169834082967,95.83324227077568,41.34929812407671,0.2643139570763662,3,-0.5949993133544922,-1.169999122619629,-0.48999881744384766,-0.2399988174438512,1.6200008392333984,4,0.062049910613502623,2.272714662227771,17.479999542236328,18.999618539009123,17.420000076293945,-1.4000114441571956,17.350000381469727,0.062049910613502623
5999,2016-03-14,18.13999938964844,18.18000030517578,17.829999923706055,17.899999618530273,7684100.0,0.004986158248865946,1.1874914318752123,0.47999954223633523,74.72524247934159,62.00550327315817,-0.686270630830105,-0.8008006466006954,-0.6600333428550478,-0.26265122459970414,7.752636411297331,0.35000038146972656,0.26858373144118985,0.7574995994567892,0.20264081446876503,1.3123583844448135,0.48007020696277536,1.0349289919508031,-1.3904560620600535,96.19039314953814,37.75555891926841,0.2774293924940122,3,-0.5499992370605504,-1.2149991989135778,-0.5849990844726598,-0.3349990844726598,1.5100002288818324,0,0.06449835257225,-1.160003662109375,18.049999237060547,2.272714662227771,17.479999542236328,18.999618539009123,17.420000076293945,0.06449835257225
6000,2016-03-15,17.90999984741211,18.18000030517578,17.829999923706055,18.020000457763672,5605200.0,-0.012679137264336449,-1.5925910227609885,-0.4583363135684075,64.79590893388024,62.72012439277261,-0.38901004907208403,-0.5393866809511465,-0.45598628633663196,-0.021486832575291714,7.2093781261025915,0.35000038146972656,0.2692743171577128,0.4900000572204597,-0.10169676671327466,1.081696881154194,0.19415164525359074,0.7858484691873286,-1.0460199616167287,74.28569871553842,14.004775114506486,0.29584841196686756,3,-0.25500011444091797,-0.9849996566772461,-0.41499996185302734,-0.14999961853027344,1.6800003051757812,1,0.09268564274454594,1.1874914318752123,18.13999938964844,-1.160003662109375,18.049999237060547,2.272714662227771,17.479999542236328,0.09268564274454594
6001,2016-03-16,17.889999389648438,17.950000762939453,17.700000762939453,17.8799991607666,4494400.0,-0.00111672015265607,2.84606581669332,-0.09091066722152864,64.46698836614863,62.39823357598307,-0.3212764078034773,-0.5208897363449871,-0.4481987163027661,0.009675521050453995,7.1825497168167525,0.25,0.27039845624092607,0.4539996147155776,-0.17113683965484583,1.079136069086001,0.14143138753036766,0.7665678419007875,-0.9207378703026237,69.79160250895559,9.170340764290444,0.3125682271852111,3,-0.2349996566772461,-0.6749992370605469,-0.8849992752075195,-0.5849990844726562,1.870000839233402,2,0.09278926238380003,-1.5925910227609885,17.90999984741211,1.1874914318752123,18.13999938964844,-1.160003662109375,18.049999237060547,0.09278926238380003
6002,2016-03-17,17.93000030517578,18.0,17.579999923706055,17.899999618530273,9702800.0,0.00223593722146731,3.941175150624376,3.0,68.94738532828468,62.62025875617109,-0.31263511674438504,-0.531431002929807,-0.5063247309409427,-0.006522865645671061,7.162792677921173,0.4200000762939453,0.2933769030993645,0.4580004692077644,-0.1946571197749556,1.1106580581904844,0.1316716747164044,0.7843292636991244,-0.8638796829635709,60.31752759595764,-4.215495718279286,0.3263287944913605,3,-0.27500057220458984,-0.6400003433227539,-0.9950003623962402,-0.625,1.8099994659423828,3,0.08533177653405932,2.84606581669332,17.889999389648438,-1.5925910227609885,17.90999984741211,1.1874914318752123,18.13999938964844,0.08533177653405932
6003,2016-03-18,18.1200008392334,18.299999237060547,17.93000030517578,18.0,10642500.0,0.010596794803331422,-1.8461431243810293,3.999936423167398,80.64515467448473,65.54094590376394,-0.44257527733977753,-0.6807241441668488,-0.7068134059472087,-0.17632418663825433,7.081775396700557,0.3699989318847656,0.3072118953100187,0.6000009536743178,-0.0958212214808114,1.295823128829447,0.2520898660967532,0.9479120412518824,-0.9647698423841007,75.00019868233872,2.2089985505636065,0.34791108757756417,3,-0.4050016403198242,-0.7700014114379883,-1.1850008964538574,-0.8150005340576172,1.5699996948242152,4,0.07450322359798545,3.941175150624376,17.93000030517578,2.84606581669332,17.889999389648438,-1.5925910227609885,17.90999984741211,0.07450322359798545
6004,2016-03-21,18.11000061035156,18.11000061035156,17.8700008392334,18.030000686645508,6189300.0,-0.0005518889855781195,5.000000000000444,0.6666613685130436,77.30060344656081,69.35781797725147,-0.34676209354093857,-0.6364079164874035,-0.6960280930214289,-0.1454988341634369,7.1960345107289925,0.25,0.2971592649361625,0.547500705718992,-0.1843572577349626,1.2793586691729466,0.1815717239920147,0.9134296874459693,-0.8402927894811363,73.61127667972622,-1.3039494088542796,0.3659289817269767,3,-0.39500141143798473,-0.7600011825561488,-1.175000667572018,-0.8050003051757777,3.779998779296882,0,0.0861402216105227,-1.8461431243810293,18.1200008392334,3.941175150624376,17.93000030517578,2.84606581669332,17.889999389648438,0.0861402216105227
6005,2016-03-22,18.290000915527344,18.46999931335449,17.950000762939453,17.959999084472656,9641700.0,0.009939276593557755,-1.9714332425067917,4.125026822115911,77.71081637882186,71.51815977639173,-0.42398778761030087,-0.7733621273087685,-0.8663655742322689,-0.305331942776931,7.443216744524446,0.5199985504150355,0.29378056159679033,0.6750009536743171,-0.1082853270228874,1.4582872343715216,0.28335781332571486,1.0666440940229194,-0.9172639530379101,79.77544704853702,4.838161908138858,0.39164314034860204,3,-0.44500160217285156,-0.7450008392333984,-1.3600010871887207,-0.9850006103515625,3.5399990081787074,1,0.0743574978089998,5.000000000000444,18.11000061035156,-1.8461431243810293,18.1200008392334,3.941175150624376,17.93000030517578,0.0743574978089998
6006,2016-03-23,18.15999984741211,18.3700008392334,18.06999969482422,18.350000381469727,6895600.0,-0.007107767173749502,1.6086891621816615,-0.575755999445138,71.4285247180944,72.51022221760526,-0.19889477676438716,-0.6092266749695412,-0.7183416662007183,-0.18094298036903922,7.7757976974697325,0.3000011444091797,0.3389583349457048,0.5034998893737779,-0.30379024931415444,1.3107900280617102,0.09985482002981172,0.907144958717744,-0.6555914028188674,65.16857544533433,-7.61203998021108,0.4036450693439665,3,-0.15000057220458984,-0.5150003433227539,-1.2300000190734863,-0.8549995422363281,3.760000228881836,2,0.0787445108585485,-1.9714332425067917,18.290000915527344,5.000000000000444,18.11000061035156,-1.8461431243810293,18.1200008392334,0.0787445108585485
6007,2016-03-24,17.93000030517578,18.06999969482422,17.780000686645508,18.020000457763672,4358500.0,-0.012665173137052843,2.0526432027626638,0.4736836821763791,62.564079490357166,71.39830042399711,0.11359606267204825,-0.34908185839144323,-0.4938973914021929,0.04556280659176082,8.149696398923027,0.37999916076660156,0.40736430247767785,0.24300031661987376,-0.5568184093711288,1.0428190426108763,-0.15690904637562753,0.642909679615375,-0.3097209563311907,21.739118416178886,-48.24174797656977,0.39990936299550195,3,0.09499931335449219,-0.2850008010864258,-1.0925006866455078,-0.625,4.069999694824219,3,0.10206357459892512,1.6086891621816615,18.15999984741211,-1.9714332425067917,18.290000915527344,5.000000000000444,18.11000061035156,0.10206357459892512
6008,2016-03-28,18.040000915527344,18.06999969482422,17.8700008392334,18.0,5242600.0,0.006135003261534155,3.0000381475547417,-0.44445386343406945,68.20512870673123,70.67384333815153,0.002266374792277759,-0.4149892821695218,-0.6005524348949223,-0.0689241011092463,8.543801050806316,0.1999988555908203,0.4526119871276464,0.3115008354187019,-0.47003033560482166,1.0930320064422254,-0.07926475009305989,0.7022664209304637,-0.3177551709415667,37.681267587724584,-31.62308711608157,0.39076558551176116,3,-0.015001296997070312,-0.3950014114379883,-1.1850008964538574,-0.7350006103515625,3.739999771118164,0,0.09423496503969697,2.0526432027626638,17.93000030517578,1.6086891621816615,18.15999984741211,-1.9714332425067917,18.290000915527344,0.09423496503969697
6009,2016-03-29,18.549999237060547,18.6299991607666,17.989999771118164,18.040000915527344,10433500.0,0.028270415501710833,-1.098356555019136,12.74966622162884,74.59013510122611,71.76209069007885,-0.4955720217085329,-0.8446416121838318,-1.120875137720617,-0.5897495954495611,8.971430723101623,0.6399993896484375,0.5052081530253965,0.7429991722106948,-0.03736780909419224,1.5233661535155818,0.35281568155825127,1.1331826628631383,-0.7699985504150391,90.58822737431672,18.958258363434226,0.3901834906524432,3,-0.44499969482421875,-0.8249998092651367,-1.6949992179870605,-1.2449989318847656,3.2600002288818395,1,0.061455598053044014,3.0000381475547417,18.040000915527344,2.0526432027626638,17.93000030517578,1.6086891621816615,18.15999984741211,0.061455598053044014
6010,2016-03-30,18.81999969482422,18.84000015258789,18.51000022888184,18.600000381469727,12500300.0,0.014555281340618453,1.5384587169423487,0.4313726223512076,76.51513126381278,73.10077323426374,-0.6961184443207316,-1.0420547354710834,-1.3889264491002464,-0.8660833393423388,9.274782364752648,0.32999992370605113,0.49689069665554797,0.9329996109008789,0.08122520560410607,1.7847740161976517,0.5071124082524925,1.3588868135492653,-0.9499988555908203,98.11316341127674,24.029387572793567,0.42588720264838703,3,-0.6099996566772461,-0.9899997711181641,-1.8324995040893555,-1.5149993896484375,2.979999542236328,2,0.16312432224260442,-1.098356555019136,18.549999237060547,3.0000381475547417,18.040000915527344,2.0526432027626638,17.93000030517578,0.16312432224260442
6011,2016-03-31,18.809999465942386,18.88999938964844,18.61000061035156,18.850000381469727,8828700.0,-0.000531361798299157,3.666687859617733,-0.18182291079647778,75.67565378188635,73.84835861799726,-0.6055748432845292,-0.9682865777690957,-1.367381676968538,-0.862538844204348,9.892092430515913,0.2799987792968821,0.47592941747274153,0.8509994506835987,-0.05827187309455795,1.7602707744617554,0.3963637887945204,1.305635112572677,-0.8199996948242223,92.79279124474407,17.794615254610562,0.4546356618890781,3,-0.4749994277954137,-0.9549999237060547,-1.7849993705749547,-1.5049991607666051,3.2200012207031214,3,0.16055292628964257,1.5384587169423487,18.81999969482422,-1.098356555019136,18.549999237060547,3.0000381475547417,18.040000915527344,0.16055292628964257
6012,2016-04-01,18.940000534057614,19.0,18.649999618530273,18.71999931335449,8323000.0,0.006911274418194946,1.058824849375581,-5.499904634751585,70.69767153024995,72.74308271308229,-0.6450775827911421,-1.030627520282973,-1.483122456311058,-1.002616373542562,10.730301838496827,0.35000038146972656,0.4977002128116297,0.9045004844665492,-0.06569687415327508,1.8746978430863734,0.41940180515663883,1.3895991637764595,-0.7880008316039984,94.69030880503644,21.40529727023238,0.4850986793099113,4,-0.5500001907348597,-1.0300006866455043,-1.915000438690182,-1.6350002288818324,3.1999988555908274,4,0.15733893654742737,3.666687859617733,18.809999465942386,1.5384587169423487,18.81999969482422,-1.098356555019136,18.549999237060547,0.15733893654742737
6013,2016-04-04,19.46999931335449,19.479999542236328,18.93000030517578,18.950000762939453,12221400.0,0.02798303930054491,1.037037952775374,2.3636166597308756,75.67565378188625,72.56253275034067,-1.0766632277749615,-1.4764442047503472,-1.9930530101417752,-1.5371572538816558,12.171533404602867,0.5499992370605469,0.540154540587519,1.3329993247985819,0.21207700181854605,2.4539216477786177,0.772538163308564,1.8934604862885998,-1.148399551391595,99.32884359610775,27.745677306169668,0.5604611614900188,4,-0.8399991989135707,-1.3199996948242152,-2.5224990844726527,-2.1649990081787074,2.75,0,0.1299435426744049,1.058824849375581,18.940000534057614,3.666687859617733,18.809999465942386,1.5384587169423487,18.81999969482422,0.1299435426744049
6014,2016-04-05,19.170000076293945,19.549999237060547,19.149999618530273,19.299999237060547,10290200.0,-0.015408281851082228,-3.7058757531218793,-0.24999908300291043,73.68419920450714,72.11513084208349,-0.6822348996421006,-1.0872739658066948,-1.6854068282578964,-1.240456944313884,13.683165359263484,0.39999961853027344,0.5696993204594811,0.941000080108644,-0.20284179392437807,2.084841954141666,0.36907914309213297,1.512921017125155,-0.6167203582763641,63.46158431130882,-7.458357189223172,0.5719209370165107,4,-0.505000114440918,-0.9850006103515625,-2.167499542236328,-1.864999771118164,2.889999389648441,1,0.13615026603881697,1.037037952775374,19.46999931335449,1.058824849375581,18.940000534057614,3.666687859617733,18.809999465942386,0.13615026603881697
6015,2016-04-06,19.559999465942386,19.670000076293945,19.13999938964844,19.26000022888184,11991500.0,0.020344256030062402,1.0384623849173014,-2.307701336619863,77.55775078953523,72.79615596113246,-0.9757504832943944,-1.3736440447694953,-2.0527536577510084,-1.6348740120068754,15.14847215791778,0.5300006866455043,0.5740121758915144,1.2204995155334508,0.009193819499184741,2.431805211567717,0.6148466675163178,1.8261523635505839,-0.807375844116212,89.62257870066345,17.79321917294648,0.6056528480171331,4,-0.8349990844726598,-1.3149995803833043,-2.4674992561340368,-2.254999160766605,2.4899997711181605,2,0.11503067798737265,-3.7058757531218793,19.170000076293945,1.037037952775374,19.46999931335449,1.058824849375581,18.940000534057614,0.11503067798737265
6016,2016-04-07,19.290000915527344,19.549999237060547,19.18000030517578,19.479999542236328,9557000.0,-0.013803607248822347,1.2424312483382847,-0.6333303663390257,70.85891580631157,73.71780444068294,-0.5907257016047609,-1.0080498124957842,-1.7579371698511395,-1.3582939855212928,16.56908838229426,0.3799991607666051,0.5933841827826605,0.8570009231567397,-0.3441054951243281,2.0581073414378075,0.25644771401620403,1.4575541322972754,-0.3539020028076152,62.74519703650514,-10.104921574456746,0.6005532091405342,4,-0.5200004577636719,-0.9550008773803711,-2.2375006675720215,-1.9850006103515625,3.059999465942383,3,0.13011913957519816,1.0384623849173014,19.559999465942386,-3.7058757531218793,19.170000076293945,1.037037952775374,19.46999931335449,0.13011913957519816
6017,2016-04-08,19.309999465942386,19.489999771118164,19.21999931335449,19.450000762939453,4966300.0,0.0010367314393928684,1.4545572769912671,0.7368542574336754,69.2556640297078,73.83453058768035,-0.4407331456306274,-0.9316879927678876,-1.7472156433129662,-1.3672168153615694,18.42170223071357,0.2700004577636754,0.6028839535589654,0.7854994773864767,-0.38843607323591556,1.959435028008869,0.19853170207528237,1.3724672526976711,-0.22712032050781517,51.35125382436455,-20.350033017709833,0.586967775311196,4,-0.4799995422363317,-0.9099998474121129,-2.2974991798400914,-2.004999160766605,3.360000610351559,4,0.14085972532005853,1.2424312483382847,19.290000915527344,1.0384623849173014,19.559999465942386,-3.7058757531218793,19.170000076293945,0.14085972532005853
6018,2016-04-11,19.170000076293945,19.34000015258789,19.11000061035156,19.270000457763672,7006400.0,-0.007250098059058074,-1.0909114553982118,0.7142818217735635,66.45964204584163,72.93114247041541,-0.13811049988462543,-0.7414956075892079,-1.567173475498393,-1.213170914959644,19.6444419718032,0.22999954223633168,0.6345984178284105,0.5895000457763686,-0.5959282820468843,1.7749283735996215,-0.0032141181352578485,1.182214209687995,0.5,10.71420056471254,-58.23615206639525,0.592714163911626,4,-0.07999992370605469,-0.7700004577636719,-2.1574997901916504,-1.885000228881836,3.139999389648441,0,0.15492954102943712,1.4545572769912671,19.309999465942386,1.2424312483382847,19.290000915527344,1.0384623849173014,19.559999465942386,0.15492954102943712
6019,2016-04-12,19.309999465942386,19.34000015258789,19.13999938964844,19.21999931335449,4305600.0,0.007303045857655954,1.6666497126290152,-0.8999980926587142,66.03774037582033,71.76698792730514,-0.17764822475841413,-0.8320045658825777,-1.6849876112252673,-1.3418395381790624,20.763646320722643,0.20000076293944957,0.7114200167829026,0.6709994316101096,-0.538139028501952,1.8801378917221712,0.06643020155407697,1.2755686616661421,0.34880062103271214,35.714115415139275,-30.55054533806694,0.604569230056031,4,-0.16999912261963246,-0.9099998474121129,-2.2799992561340368,-2.0449991226196325,2.9800014495849574,1,0.15069911589301466,-1.0909114553982118,19.170000076293945,1.4545572769912671,19.309999465942386,1.2424312483382847,19.290000915527344,0.15069911589301466
6020,2016-04-13,19.56999969482422,19.59000015258789,19.280000686645508,19.399999618530273,6105300.0,0.013464538377663038,1.9523619222350388,1.8888865341413335,71.29913160730442,71.28070768568493,-0.35768755823401577,-1.0132132601937087,-1.9306071721268196,-1.5863273384469423,22.08293352885102,0.3099994659423828,0.7833936171074889,0.8479996681213393,-0.37821523923135203,2.0742145754740307,0.23489221444499364,1.461107121797685,0.07782440261840762,95.833233992164,28.214205941135006,0.6131074536763466,4,-0.4099998474121094,-1.1700000762939453,-2.539999485015869,-2.304999351501465,2.6000003814697266,2,0.12723555492832794,1.6666497126290152,19.309999465942386,-1.0909114553982118,19.170000076293945,1.4545572769912671,19.309999465942386,0.12723555492832794
6021,2016-04-14,19.549999237060547,19.6200008392334,19.489999771118164,19.57999992370605,4830300.0,-0.001021995813774157,1.3636016853640351,-0.1764745481268514,76.12906004466896,71.88419529839814,-0.24773078581555197,-0.9090824258354644,-1.8948724703584539,-1.5538070353010411,23.81591613650652,0.13000106811523438,0.7945579341618227,0.7449992179870613,-0.4687545854491084,1.958753021423231,0.13812231626897642,1.351876119705146,0.08706839064025829,86.27420181235448,12.320784367292106,0.6068769017180842,4,-0.2499990463256836,-1.1499996185302734,-2.5199990272521973,-2.284998893737793,2.8200016021728516,3,0.12787724284207647,1.9523619222350388,19.56999969482422,1.6666497126290152,19.309999465942386,-1.0909114553982118,19.170000076293945,0.12787724284207647
6022,2016-04-15,19.459999084472656,19.559999465942386,19.350000381469727,19.549999237060547,6451500.0,-0.004603588547322235,2.8181439866831304,2.999936423167753,73.05196172414733,71.59267395864937,-0.08516814332431721,-0.7363337007091069,-1.7863132863780606,-1.4492882136671952,25.754959202237774,0.2099990844726598,0.7749657009287887,0.5784991264343269,-0.5952529648533229,1.7522512177219767,-0.008376919209496236,1.16537517207815,0.16652720288116285,68.62712098942752,-9.504922548050516,0.5868760456438241,4,-0.06999874114990234,-1.0149993896484375,-2.4349989891052246,-2.1949987411499023,2.9000015258789027,4,0.14850983725395106,1.3636016853640351,19.549999237060547,1.9523619222350388,19.56999969482422,1.6666497126290152,19.309999465942386,0.14850983725395106
6023,2016-04-18,19.46999931335449,19.540000915527344,19.34000015258789,19.459999084472656,8678100.0,0.0005138864004270438,1.6666158052005848,-0.11111346585847788,67.82948573219745,70.94215023950386,-0.10635247068149667,-0.6745966653467299,-1.7646828637584733,-1.4485560134448896,27.153519713471358,0.20000076293945312,0.7636136138848713,0.5209994316101039,-0.6232651821848272,1.665264045405035,-0.05113287528736166,1.0931317385075694,0.1500015258789098,68.74977648325613,-7.484159178454902,0.5721323068974654,4,-0.07999897003173473,-0.8599996566772425,-2.444999217987057,-2.2049989700317347,3.0600013732910227,0,0.16435546357439135,2.8181439866831304,19.459999084472656,1.3636016853640351,19.549999237060547,1.9523619222350388,19.56999969482422,0.16435546357439135
6024,2016-04-19,19.670000076293945,19.670000076293945,19.479999542236328,19.520000457763672,10021800.0,0.010272253209699711,1.5333468967358823,14.999618539009715,66.93230270501937,69.76154489677987,-0.25476029093258035,-0.7923584577321989,-1.9068655122885474,-1.640224831757557,28.8636995863946,0.20000076293945668,0.7783168568889529,0.6430002212524428,-0.4727826044166754,1.758783046921561,0.08510880841788193,1.2008916340870037,-0.5599994659423864,100.0,25.437562224237865,0.5578914128345599,4,-0.2799997329711914,-1.0450000762939453,-2.502500057220459,-2.4049997329711914,2.7199993133544957,1,0.13421450835834703,1.6666158052005848,19.46999931335449,2.8181439866831304,19.459999084472656,1.3636016853640351,19.549999237060547,0.13421450835834703
6025,2016-04-20,19.649999618530273,19.799999237060547,19.3799991607666,19.739999771118164,8967100.0,-0.0010168000857191384,3.000018165304269,-0.600002543137978,66.66669189617946,69.29574224009852,-0.24658141131522981,-0.7011969401659854,-1.8103563694148086,-1.615436905260978,30.04203623500439,0.4200000762939453,0.7267270483874029,0.554999828338623,-0.5371824570669119,1.647182113744158,0.008908685635855562,1.1010909710413905,-0.5287990188598677,67.39132237573185,-4.664126100608684,0.5460911427027673,4,-0.19499969482421875,-0.9600000381469727,-2.3924994468688965,-2.3849992752075195,2.909999847412113,2,0.1343512136512972,1.5333468967358823,19.670000076293945,1.6666158052005848,19.46999931335449,2.8181439866831304,19.459999084472656,0.1343512136512972
6026,2016-04-21,19.59000015258789,19.71999931335449,19.489999771118164,19.649999618530273,6336600.0,-0.0030534079952756477,1.3000085831180068,0.6666596024244479,63.26532518802994,68.63014903546765,-0.15595184185117716,-0.5571371560190173,-1.6987583478228316,-1.5519082816209604,31.2840516602965,0.22999954223632457,0.7000420923070863,0.4235003471374519,-0.5957512471077813,1.442751941382685,-0.08612544998516469,0.9331261442600685,-0.4416476074218778,54.34793425439106,-14.23115155920651,0.5096257971226169,4,-0.13500022888183594,-0.9000005722045898,-2.3000001907348633,-2.3550004959106445,2.9899997711181605,3,0.1316998419402886,3.000018165304269,19.649999618530273,1.5333468967358823,19.670000076293945,1.6666158052005848,19.46999931335449,0.1316998419402886
6027,2016-04-22,19.76000022888184,19.84000015258789,19.520000457763672,19.649999618530273,8134000.0,0.008677900713109032,1.3703640910439536,-1.833359824522423,56.93783310213928,67.57217026394517,-0.2854215898917545,-0.614515250762814,-1.81573247374617,-1.7165564841067997,33.4342938570075,0.31999969482421875,0.621779921254781,0.5020004272460987,-0.367423745309015,1.3714245998012125,0.06728834096854186,0.9367125135236556,-0.5855818160400439,84.00001525878977,18.512867396740646,0.4347120862775577,4,-0.2700004577636754,-1.0500001907348668,-2.3250002861022985,-2.595000267028812,2.9499988555908168,4,0.13208504960119893,1.3000085831180068,19.59000015258789,3.000018165304269,19.649999618530273,1.5333468967358823,19.670000076293945,0.13208504960119893
6028,2016-04-25,19.739999771118164,19.84000015258789,19.65999984741211,19.71999931335449,9731200.0,-0.0010121689034416903,-1.5714441416893732,0.1818213344430837,65.74586916202982,67.53974012907956,-0.19675459993720068,-0.4855177642592068,-1.7308842943576153,-1.690467775687118,35.70073781390209,0.18000030517578125,0.5809218697981002,0.39700002670288015,-0.28275538437551617,1.0767554377812765,0.05712232116368199,0.7368777322420783,-0.5256464538916035,78.26083350955538,12.00038189407384,0.33987770553919755,4,-0.17999935150146484,-0.9299993515014648,-2.2674999237060547,-2.7150001525878906,2.969999313354492,0,0.132725474651056,1.3703640910439536,19.76000022888184,1.3000085831180068,19.59000015258789,3.000018165304269,19.649999618530273,0.132725474651056
6029,2016-04-26,19.690000534057614,19.8700008392334,19.59000015258789,19.84000015258789,12252200.0,-0.00253288944479646,1.6666606116202396,-7.499809269501039,54.42181284076045,65.66448248835245,-0.09742930937979466,-0.36441732087398293,-1.6172155696820347,-1.6384413340105617,36.90610241522418,0.2800006866455078,0.5481699359112682,0.2900007247924776,-0.29424865152752844,0.8742501011124837,-0.002123963367523629,0.5821254129524789,-0.4381084067093717,63.26536967403841,-0.0382805183336572,0.2921246881600022,4,-0.0850000381469691,-0.8649997711181605,-2.1575012207031214,-2.66500091552734,3.2999992370605504,1,0.14423565645290748,-1.5714441416893732,19.739999771118164,1.3703640910439536,19.76000022888184,1.3000085831180068,19.59000015258789,0.14423565645290748
6030,2016-04-27,21.88999938964844,22.049999237060547,20.96999931335449,21.450000762939453,47126600.0,0.11173178242354598,1.8421113392126742,-2.933331637907969,88.23529741756019,67.00961997422925,-2.1609776940228365,-2.4481444934268097,-3.7434317655633897,-3.8218431222784766,38.659347285491386,2.3599987030029332,0.5921710840593555,2.336499595642092,1.121345050005111,3.551654141279073,1.7289223228236033,2.9440768684605807,-2.5886585653493874,93.75000465661398,29.120924488007773,0.6075772728184903,4,-1.1949996948242223,-1.9749994277954137,-4.357500076293949,-4.864999771118168,0.9099998474121094,2,0.022841480764793642,1.6666606116202396,19.690000534057614,-1.5714441416893732,19.739999771118164,1.3703640910439536,19.76000022888184,0.022841480764793642
6031,2016-04-28,21.82999992370605,22.420000076293945,21.700000762939453,22.06999969482422,29460000.0,-0.0027409532944420167,-1.880008239777526,-0.5454557276991272,86.62792825261249,68.51806069961427,-1.9484485928899566,-2.266498117478097,-3.6220431430693374,-3.7395191583025884,40.499092494456285,0.7199993133544922,0.6365748608627904,2.1255001068115185,0.5908139451064791,3.660186268516558,1.3581570259589988,2.892843187664038,-2.253793258130848,79.65516447595577,12.795197245355666,0.767343080852519,4,-0.9499998092651332,-1.7299995422363246,-4.135000228881832,-4.760000228881832,0.9200000762939489,3,0.033440199028292206,1.8421113392126742,21.88999938964844,1.6666606116202396,19.690000534057614,-1.5714441416893732,19.739999771118164,0.033440199028292206
6032,2016-04-29,21.920000076293945,21.959999084472656,21.649999618530273,21.649999618530273,11597500.0,0.004122773838865612,-1.2962884471382754,-1.1250029802350643,90.56047927910052,71.04372664927017,-1.8470363460716186,-2.23646180460009,-3.6367369467745334,-3.813949372582748,42.2062487885945,0.3099994659423828,0.6481025225891841,2.066500282287599,0.2854624385886666,3.8475381259865316,1.1759813604381328,2.9570192041370653,-2.0025382014324933,82.33215500072453,8.024364623094016,0.8905189218494666,4,-1.0200004577636719,-1.8199996948242188,-4.092500686645508,-4.850000381469727,0.7099990844726562,4,0.030109481985170383,-1.880008239777526,21.82999992370605,1.8421113392126742,21.88999938964844,1.6666606116202396,19.690000534057614,0.030109481985170383
6033,2016-05-02,22.0,22.21999931335449,21.84000015258789,21.920000076293945,11017400.0,0.0036496315432303916,-2.1666626930198625,0.2962955113804942,90.39039933466144,73.65018183034151,-1.7102674929275246,-2.2316182779908793,-3.637336390255463,-3.878714113634551,43.358036598519156,0.379999160766598,0.6579830396178927,2.0200001716613762,0.009093050080561937,4.0309072932421905,1.014546610870969,3.0254537324517834,-1.7822335409666472,85.1590075047094,5.722788004066587,1.0054535607904074,5,-1.1000003814697266,-1.8549995422363281,-4.1650004386901855,-4.930000305175781,0.7999992370605504,0,0.03227268565784791,-1.2962884471382754,21.920000076293945,-1.880008239777526,21.82999992370605,1.8421113392126742,21.88999938964844,0.03227268565784791
6034,2016-05-03,21.780000686645508,22.020000457763672,21.600000381469727,21.88999938964844,8318900.0,-0.009999968788840574,1.2702655332573831,-1.3749850988246397,83.58665133830374,75.53017732391088,-1.2957508799758841,-1.903660241645138,-3.3420797464265135,-3.6471589736763192,44.22326032395774,0.4200000762939453,0.6909693515458777,1.6695008277893066,-0.45559229599101414,3.7945939515696274,0.606954265899148,2.7320473896794653,-1.2979661935408835,55.86213428253486,-20.611831447797194,1.0625465618901604,5,-0.8250007629394531,-1.5750007629394531,-3.9450011253356934,-4.710000991821289,1.539999008178711,1,0.04269964961008377,-2.1666626930198625,22.0,-1.2962884471382754,21.920000076293945,-1.880008239777526,21.82999992370605,0.04269964961008377
6035,2016-05-04,21.809999465942386,21.88999938964844,21.479999542236328,21.670000076293945,9235500.0,0.0013773543779211916,1.7333392673219075,-1.2727367307658874,84.24245541857928,77.86096957174968,-1.1031389010979815,-1.851372684085053,-3.2942761905065296,-3.661318380716679,44.85171485081091,0.4099998474121129,0.7663174525690444,1.5869996070861845,-0.6506317514523019,3.824630965624671,0.4681839278169413,2.7058152863554277,-1.0954091028550437,35.106354916797414,-38.47030276773074,1.1188156792692434,5,-0.8399991989135778,-1.3449993133544957,-3.8949999809265172,-4.659999847412113,1.2100009918212855,2,0.05410363750895164,1.2702655332573831,21.780000686645508,-2.1666626930198625,22.0,-1.2962884471382754,21.920000076293945,0.05410363750895164
6036,2016-05-05,21.799999237060547,21.920000076293945,21.700000762939453,21.770000457763672,8024800.0,-0.00045851577839128854,-1.5882550937976843,0.2142779291553079,86.33543536748438,81.12736982345469,-0.8344322921821892,-1.7325150858835698,-3.207887132147878,-3.6347374558735552,45.52275416053665,0.2199993133544922,0.8432484408173373,1.4514994621276855,-0.8465389412569095,3.7495378655122806,0.302480260435388,2.600518663819983,-0.8807597083884104,43.24321537838994,-29.680619351161944,1.1490192016922967,5,-0.7949991226196289,-1.284998893737793,-3.779999256134033,-4.544999122619629,1.1500015258789027,3,0.04587156123840486,1.7333392673219075,21.809999465942386,1.2702655332573831,21.780000686645508,-2.1666626930198625,22.0,0.04587156123840486
6037,2016-05-06,22.030000686645508,22.07999992370605,21.63999938964844,21.71999931335449,9714600.0,0.010550525579558379,1.146344867369442,10.333799593082519,87.20933714063892,83.51219959885569,-0.7918423097217335,-1.842772559282139,-3.356929756542179,-3.841223598786108,46.2763211857856,0.4400005340576101,0.9412839032743676,1.5455008506774917,-0.8148603832098047,3.905862084564788,0.3653202337338435,2.72568146762114,-0.9306698922587557,74.32450196276581,0.8366275531753331,1.180180616943648,5,-1.0250005722045898,-1.4950008392333984,-3.9350008964538574,-4.750000953674316,0.8999996185302734,4,0.03268267321439322,-1.5882550937976843,21.799999237060547,1.7333392673219075,21.809999465942386,1.2702655332573831,21.780000686645508,0.03268267321439322
6038,2016-05-09,22.13999938964844,22.21999931335449,21.959999084472656,22.0,8048400.0,0.00499313207328278,-1.3636253294492673,0.4516089337353167,86.86569917494239,87.11707585820923,-0.5873672063572819,-1.811747056309649,-3.3794760532209587,-3.9314590832800356,47.49276711990403,0.2600002288818324,1.074444219963727,1.5069995880127003,-0.8787221428628804,3.892721318888281,0.31413872257490993,2.6998604534504906,-0.8821882814328248,89.18919615540347,18.267787935981104,1.1928608654377908,5,-0.4449996948242223,-1.4649991989135778,-3.9899992942810094,-4.804999351501468,0.6599998474121094,0,0.0221318782577411,1.146344867369442,22.030000686645508,-1.5882550937976843,21.799999237060547,1.7333392673219075,21.809999465942386,0.0221318782577411
6039,2016-05-10,22.21999931335449,22.25,22.100000381469727,22.200000762939453,7628600.0,0.0036133661206627643,2.749994039529838,0.1428474114441127,87.6833238245457,87.05574545898541,-0.3025635431405931,-1.75240579961266,-3.361876178231558,-3.995341090190017,48.783529575273704,0.14999961853027344,1.2375232362131996,1.4414995193481417,-0.9593887569678898,3.842387795664173,0.24105538119012593,2.6419436575061575,-0.8227255289694746,96.10380924543304,23.714055679011437,1.200444138158015,5,-0.2699995040893519,-1.4549989700317347,-3.829999446868893,-4.644999504089352,0.6100006103515625,1,0.02610260763408201,-1.3636253294492673,22.13999938964844,1.146344867369442,22.030000686645508,-1.5882550937976843,21.799999237060547,0.02610260763408201
6040,2016-05-11,22.059999465942386,22.25,22.040000915527344,22.149999618530273,5112900.0,-0.007200713427382488,-2.230823405129409,-4.500333810205676,85.18521134911614,86.89544358081916,-0.12953523672166867,-1.4717543026740891,-3.111860541593508,-3.823502846769543,49.67184719571621,0.20999908447265625,1.400534557125738,1.156999683380132,-1.2382596883289736,3.5522590550892374,-0.04063000247441906,2.354629369234683,-0.5399985265283007,68.85240263151353,-5.579121381951282,1.1976296858545525,5,-0.1949996948242223,-1.2949991226196325,-3.6349997520446813,-4.44999980926514,0.4300003051757777,2,0.05711696552065204,2.749994039529838,22.21999931335449,-1.3636253294492673,22.13999938964844,1.146344867369442,22.030000686645508,0.05711696552065204
6041,2016-05-12,22.049999237060547,22.209999084472656,21.84000015258789,22.209999084472656,5715400.0,-0.0004533195432429027,3.624991059294757,1.7777730682830355,84.1791247025811,86.18640418342812,-0.09504084359682707,-1.3332116657508166,-3.014940533799731,-3.7971314048368683,50.32532212449088,0.3699989318847656,1.6162222960720172,1.0219994544982924,-1.3366137730640801,3.380612682060665,-0.15730715928289385,2.2013060682794787,-0.42199840122087906,67.21302248793037,-5.7599611842993,1.1793066137811863,5,-0.1849994659423828,-1.284998893737793,-3.5649991035461426,-4.379999160766602,0.8000011444091832,3,0.043990986588008374,-2.230823405129409,22.059999465942386,2.749994039529838,22.21999931335449,-1.3636253294492673,22.13999938964844,0.043990986588008374
6042,2016-05-13,22.350000381469727,22.36000061035156,21.920000076293945,22.0,16808400.0,0.013605494548269759,1.3783758705480529,-2.1875044703526214,85.95044883152455,85.69307634974624,-0.36613495219426895,-1.4815603009446932,-3.224033247108359,-4.072304111847664,51.59625368705332,0.44000053405761363,1.5323830406333592,1.177500534057618,-1.1301969612290144,3.48519802934425,0.023651786414301768,2.331349281700934,-0.6269596367755454,98.07688075413631,24.708127793029263,1.1538487476433168,5,-0.43000030517578125,-1.5850000381469727,-3.7975001335144043,-4.680000305175781,0.4099998474121129,4,0.026845654193687674,3.624991059294757,22.049999237060547,-2.230823405129409,22.059999465942386,2.749994039529838,22.21999931335449,0.026845654193687674
6043,2016-05-16,22.670000076293945,23.01000022888184,22.31999969482422,22.3700008392334,22901300.0,0.014317659479304856,-2.449989509622555,0.8571397431076669,88.20514475806478,86.20624228527524,-0.6493908505928268,-1.6332705825809697,-3.448498911271983,-4.366639894138352,53.18409888479885,0.6900005340576207,1.4646835569234717,1.3375001907348647,-0.9162905499935334,3.591290931463263,0.21060482037066564,2.4643955610990638,-0.8633242118077931,70.94015979341927,-3.553487249282469,1.126895370364199,5,-0.4250001907348633,-1.609999656677246,-4.055000305175781,-5.0,-0.010000228881835938,0,0.01146891168975861,1.3783758705480529,22.350000381469727,3.624991059294757,22.049999237060547,-2.230823405129409,22.059999465942386,0.01146891168975861
6044,2016-05-17,22.309999465942386,22.739999771118164,22.170000076293945,22.670000076293945,11439400.0,-0.015880044514336444,1.279998779296875,-1.2000050862759442,60.19417925193023,83.53421160009202,-0.23054831885895766,-1.1229196045840801,-2.9916316130479963,-3.9863209738864676,54.45849784752907,0.5699996948242188,1.3660651868071234,0.8454996109008839,-1.3051962527034497,2.9961954745052175,-0.22984832090128293,1.9208475427030507,-0.38999938964844105,40.170878863807346,-30.569750672969718,1.0753479318021677,5,0.015000343322753906,-1.234999656677246,-3.5649995803833043,-4.639999389648441,0.6599998474121023,1,0.021963235448130725,-2.449989509622555,22.670000076293945,1.3783758705480529,22.350000381469727,3.624991059294757,22.049999237060547,0.021963235448130725
6045,2016-05-18,22.290000915527344,22.420000076293945,22.07999992370605,22.270000457763672,9845500.0,-0.0008963940337861631,1.4285831062670553,-0.05555673292925923,61.3861713347957,80.7620711520155,-0.15120164936844915,-0.9433646609790713,-2.873646351578408,-3.9499059158516445,55.477609389335015,0.3400001525878942,1.2617854330161258,0.6935009956359863,-1.307112113775041,2.6941141050470137,-0.30680555906952733,1.6938075503415,-0.2174008178710949,38.46160116201528,-29.864567472201493,1.000306554705513,5,0.03499889373779652,-1.1450004577636719,-3.52000093460083,-4.620000839233398,0.07999992370605469,2,0.024226064872098885,1.279998779296875,22.309999465942386,-2.449989509622555,22.670000076293945,1.3783758705480529,22.350000381469727,0.024226064872098885
6046,2016-05-19,22.170000076293945,22.309999465942386,22.020000457763672,22.149999618530273,7417600.0,-0.005383617510298366,-1.0714305177111971,1.0,56.09756324491296,77.30520738582373,0.029953160902749687,-0.653680820292994,-2.6572895924491746,-3.8137003541131165,56.485812165282,0.2899990081787145,1.1990652739832868,0.44450016021728445,-1.3314616694601469,2.2204619898947158,-0.443480754621433,1.3324810750560019,0.8400001525878942,22.935776605759767,-41.81688424972681,0.8879809148387159,5,0.25500011444091797,-0.994999885559082,-3.390000343322754,-4.5,-0.1900005340576172,3,0.014433905896391375,1.4285831062670553,22.290000915527344,1.279998779296875,22.309999465942386,-2.449989509622555,22.670000076293945,0.014433905896391375
6047,2016-05-20,22.3700008392334,22.520000457763672,22.209999084472656,22.290000915527344,8533200.0,0.00902123420167733,-1.5833061805119566,3.999904634751097,58.52536465955586,74.15628132855856,-0.13046661433937956,-0.6831464853066365,-2.758558016867262,-3.9963285614662105,57.4162120060634,0.35000038146972656,1.1358577187808088,0.5140008926391602,-1.0210821160900565,2.049083901368377,-0.2535406117254482,1.2815423970037685,0.6201993942260771,35.35358205935889,-25.709996986286846,0.7675415043646088,5,0.054999351501464844,-1.1950006484985352,-3.52000093460083,-4.700000762939453,-0.020000457763671875,4,0.02145728762756627,-1.0714305177111971,22.170000076293945,1.4285831062670553,22.290000915527344,1.279998779296875,22.309999465942386,0.02145728762756627
6048,2016-05-23,22.36000061035156,22.5,22.0,22.149999618530273,6977700.0,-0.00044703748353469575,1.0408172798081752,2.6250149011753603,64.79590893388011,71.61323522959572,-0.09608134169531013,-0.4920246364477485,-2.6662816112462053,-3.9689972333674213,58.16659055935126,0.5,1.0685571756142629,0.37300062179565074,-0.8081334419973096,1.5541346855886111,-0.21756641010082944,0.9635676536921309,0.6107956275940012,48.64874617563545,-12.532757566917951,0.5905670318964801,5,0.06499958038330433,-1.1850004196166957,-3.4425005912780726,-4.690000534057614,0.6700000762939524,0,0.01788907010785601,-1.5833061805119566,22.3700008392334,-1.0714305177111971,22.170000076293945,1.4285831062670553,22.290000915527344,0.01788907010785601
6049,2016-05-24,22.53000068664551,22.649999618530273,22.38999938964844,22.479999542236328,12424000.0,0.007602865458565811,-1.2608573063431772,0.23809956312842123,67.14286752297438,69.6085303600244,-0.24304173841930066,-0.46203883524568923,-2.7532351563477313,-4.118426003618076,59.34289359100286,0.2899990081787145,0.9739001833365606,0.4010006904602079,-0.1103406179316977,0.9123419988521135,0.1453300362642551,0.6566713446561607,0.4019637017822255,81.53861502932972,16.354099707350002,0.25567065419595314,5,-0.10500049591064808,-1.3350009918212926,-3.5300006866455114,-4.860000610351566,0.8400001525878871,1,0.005770046906552251,1.0408172798081752,22.36000061035156,-1.5833061805119566,22.3700008392334,-1.0714305177111971,22.170000076293945,0.005770046906552251
6050,2016-05-25,22.38999938964844,22.6200008392334,22.31999969482422,22.540000915527344,8638200.0,-0.006213994351098928,-1.0689668780089974,-2.9999618539001545,63.22868305900633,67.28070351073832,-0.057336780496587636,-0.29793336406621407,-2.52268720879373,-3.9557442408269807,58.139169868125684,0.3000011444091797,0.8709239246249787,0.23599939346313903,-0.2750329112909675,0.7470316982172456,-0.01951675891391247,0.4915155458401905,0.5046864232421875,59.99994131231586,-7.63118146271578,0.25551615237705255,5,0.07500076293944957,-1.1949996948242223,-3.382499217987064,-4.719999313354496,1.0200004577636683,2,0.025904418915446703,-1.2608573063431772,22.53000068664551,1.0408172798081752,22.36000061035156,-1.5833061805119566,22.3700008392334,0.025904418915446703
6051,2016-05-26,22.559999465942386,22.63999938964844,22.290000915527344,22.3700008392334,6915900.0,0.007592678915951279,-1.0000000000000202,-1.266644626417835,62.211942276827294,64.64309167132753,-0.16470603719556465,-0.43262025787930014,-2.5976535698261394,-4.094659823501232,56.6299026493582,0.3499984741210973,0.7567035707224434,0.36949949264526794,-0.1483291996701297,0.8873281849606656,0.11058514648756912,0.6284138388029668,0.2988989144326162,86.15381455278572,18.56923097949435,0.25891434615769954,5,-0.054999351501468396,-1.3099994659423864,-3.4874997138977086,-4.82499980926514,0.7399997711181641,3,-0.00842192514214457,-1.0689668780089974,22.38999938964844,-1.2608573063431772,22.53000068664551,1.0408172798081752,22.36000061035156,-0.00842192514214457
6052,2016-05-27,22.57999992370605,22.63999938964844,22.5,22.60000038146973,5446200.0,0.0008865451346244946,1.8000305180436655,-0.1052663280262165,60.57691690485543,61.57328857652648,-0.16611927730489384,-0.4222910367642392,-2.5217180622802893,-4.086177676825024,55.19333718900845,0.13999938964844105,0.6587200319220159,0.35649995803832724,-0.1727410399836664,0.8857409560603209,0.09187945902732864,0.6211204570493258,0.24454252145395117,89.23080986070423,23.37199047327161,0.2646204990109976,5,-0.2100000381469691,-1.3149995803832972,-3.5075001716613734,-4.845000267028805,1.0900001525878942,4,-0.02657220476071842,-1.0000000000000202,22.559999465942386,-1.0689668780089974,22.38999938964844,-1.2608573063431772,22.53000068664551,-0.02657220476071842
6053,2016-05-31,22.709999084472656,22.75,22.520000457763672,22.559999465942386,9148500.0,0.005757270203979203,-1.0000165858108387,-7.499809269499352,61.50232597706714,61.71863821265279,-0.32391055175593664,-0.5231960963461617,-2.5584178865756186,-4.1837750417052035,53.587121828223026,0.22999954223632812,0.5749154235635885,0.4509991645812974,-0.1094480974827512,1.011446426645346,0.17077553354927133,0.7312227956133235,0.08156166288094724,91.30413149121789,28.06194096760285,0.2802236310320244,5,-0.33499908447265625,-1.409998893737793,-3.609999179840088,-4.664999008178711,0.9500007629394531,1,-0.015851991083921657,1.8000305180436655,22.57999992370605,-1.0000000000000202,22.559999465942386,-1.0689668780089974,22.38999938964844,-0.015851991083921657
6054,2016-06-01,22.709999084472656,22.770000457763672,22.57999992370605,22.649999618530273,7225800.0,0.0,1.111091095970285,0.39999745686203153,66.49742605162982,62.28655540341214,-0.2919000534562137,-0.4742664783025745,-2.4628725333082,-4.145296113101736,52.63793750807923,0.19000053405762074,0.4467627852969187,0.4044992446899407,-0.14278024984193394,0.9517787392218153,0.13085949742400516,0.6781389919558762,-0.7099990844726562,87.4997019764919,23.935797698751976,0.273639747265937,6,-0.3249988555908203,-1.409998893737793,-3.524998664855957,-4.589999198913574,1.1900005340576172,2,0.014090780056069896,-1.0000165858108387,22.709999084472656,1.8000305180436655,22.57999992370605,-1.0000000000000202,22.559999465942386,0.014090780056069896
6055,2016-06-02,22.989999771118164,23.03000068664551,22.63999938964844,22.649999618530273,7136800.0,0.012329401053871036,-1.1666701987878187,5.666719649044728,70.98212118967268,63.94039517505212,-0.5164767778075721,-0.6970710147849957,-2.6479071316727776,-4.381445948514163,52.12119108577651,0.3900012969970703,0.27290428779368625,0.6254999160766594,0.04947085725133249,1.2015289749019864,0.33748538666399597,0.9135144454893229,-0.9745997619628923,94.59446920275334,30.191245446654875,0.28801452941266303,6,-0.47499942779541016,-0.9899997711181641,-3.7749991416931152,-4.854999542236328,0.7800006866455078,3,0.0165289722443851,1.111091095970285,22.709999084472656,-1.0000165858108387,22.709999084472656,1.8000305180436655,22.57999992370605,0.0165289722443851
6056,2016-06-03,22.79999923706055,22.989999771118164,22.729999542236328,22.979999542236328,13065100.0,-0.008264486122192438,1.5999923706345724,-0.5294124246878016,60.56333866136556,64.16683673080875,-0.2544735102515254,-0.4514582337663917,-2.35899937294532,-4.143464061667775,51.55181453784363,0.26000022888183594,0.2771719980533547,0.3854993820190451,-0.15683354698524354,0.9278323110233337,0.11433291751690078,0.6566658465211894,-0.74401520080567,56.60355630090034,-3.3939352820064315,0.27116646450214466,6,-0.2849988937377965,-0.5449991226196325,-2.4949994087219274,-3.5749998092651403,0.8400001525878906,4,0.026754413629980656,-1.1666701987878187,22.989999771118164,1.111091095970285,22.709999084472656,-1.0000165858108387,22.709999084472656,0.026754413629980656
6057,2016-06-06,22.75,22.82999992370605,22.65999984741211,22.79999923706055,10643200.0,-0.00219294906726486,2.0908933277848485,0.27777306828299053,52.1505326725302,62.76179492399209,-0.16193162643256542,-0.36338362134813096,-2.201219946909603,-4.055825444947963,50.72216889331684,0.17000007629394176,0.28134820068118316,0.2995001792907708,-0.23082138436058486,0.8298217429421264,0.03433939746509296,0.5646609611164486,-0.6550552977294934,45.09792921869768,-12.957081674794509,0.2651607818256778,6,-0.08999919891357422,-0.49499988555908203,-2.2599997520446777,-3.229999542236328,0.8799991607666016,0,0.024175790640024175,1.5999923706345724,22.79999923706055,-1.1666701987878187,22.989999771118164,1.111091095970285,22.709999084472656,0.024175790640024175
6058,2016-06-07,22.6299991607666,22.76000022888184,22.540000915527344,22.739999771118164,16328600.0,-0.005274762164105384,1.9332943390467525,2.200045777065534,59.876517046016296,61.95442264877453,0.00044274806511168663,-0.21585817583393307,-1.9761573359189875,-3.894668760171271,49.56984414510699,0.21999931335449574,0.30763071066955305,0.15499935150146626,-0.35997618614075577,0.6699748891436883,-0.10248841731964475,0.4124871203225773,-0.49765221912109325,18.366997403668982,-40.21731494061085,0.25748776882111096,6,0.03000164031982422,-0.3749990463256836,-2.1299991607666016,-3.0099992752075195,1.1500015258789098,1,0.04595673681377699,2.0908933277848485,22.75,1.5999923706345724,22.79999923706055,-1.1666701987878187,22.989999771118164,0.04595673681377699
6059,2016-06-08,22.79999923706055,22.920000076293945,22.5,22.649999618530273,11576600.0,0.007512155660556852,1.153839382216723,-1.3636253294493317,64.40669747152994,62.085313139054925,-0.142182345213115,-0.35856183769446304,-2.0533953642251994,-4.03184659696532,48.42329110150436,0.4200000762939453,0.3187479386057248,0.29599943161010955,-0.22381398640077066,0.8158128496209898,0.03609272260466767,0.5559061406155514,-0.6317461456150433,56.60355630090034,-4.339173348267764,0.25990670900544016,6,-0.13999843597412465,-0.5449991226196325,-2.2774991989135778,-3.1799993515014684,0.7800006866455007,2,0.037719326277593,1.9332943390467525,22.6299991607666,2.0908933277848485,22.75,1.5999923706345724,22.79999923706055,0.037719326277593
6060,2016-06-09,23.31999969482422,23.35000038146973,22.76000022888184,22.76000022888184,19189300.0,0.022807038384388578,-1.107145411630096,3.7333392673218366,76.49763955042897,63.67261283612178,-0.5770746175537766,-0.8214420176637667,-2.4813830242221577,-4.51103736278402,47.63808665086421,0.5900001525878906,0.3334501896884028,0.7529998779296889,0.15955889705354664,1.3464408588058312,0.456279387491616,1.0497203683677618,-1.1172766995707129,96.47050903746215,29.45113750752705,0.2967204904380719,6,-0.39499950408935547,-0.9049997329711914,-2.739999771118164,-3.6999998092651367,0.2600002288818324,3,0.02487135211390168,1.153839382216723,22.79999923706055,1.9332943390467525,22.6299991607666,2.0908933277848485,22.75,0.02487135211390168
6061,2016-06-10,23.020000457763672,23.239999771118164,22.8799991607666,23.21999931335449,10149000.0,-0.012864461448819475,2.000007947293549,-0.35714115415137826,64.31715729728135,64.08819510194688,-0.2290491811655464,-0.46909757822443154,-2.090637515585179,-4.166768443764333,47.488364698457495,0.4400005340576172,0.3223328693877612,0.4045005798339858,-0.1692576311410967,0.9782587908090683,0.11762147434644632,0.6913796853215253,-0.7484408193371941,61.17649698751223,-9.44155736338589,0.2868791054875412,6,-0.0950002670288086,-0.5250005722045863,-2.3025002479553223,-3.40000057220459,0.7299995422363281,4,0.03258036425221089,-1.107145411630096,23.31999969482422,1.153839382216723,22.79999923706055,1.9332943390467525,22.6299991607666,0.03258036425221089
6062,2016-06-13,22.95000076293945,23.149999618530273,22.899999618530273,22.959999084472656,8228000.0,-0.003040820739888983,-3.5454293244555415,0.0499918937219447,62.6609375306976,64.21692971901693,-0.11292017267116705,-0.37085661777454604,-1.933024924391912,-4.05197768226617,47.168285424466596,0.25,0.33043582027081086,0.30450086593627645,-0.27353457983626583,0.8825363117088187,0.01548314305000531,0.5935185888225476,-0.6137346799303778,52.94124246878057,-19.61077437600899,0.28901772288627153,6,-0.02500057220458629,-0.455000877380364,-2.1900005340576136,-3.3300008773803675,1.30999946594239,0,0.030065298639258886,2.000007947293549,23.020000457763672,-1.107145411630096,23.31999969482422,1.153839382216723,22.79999923706055,0.030065298639258886
6063,2016-06-14,22.93000030517578,22.93000030517578,22.670000076293945,22.8700008392334,9526900.0,-0.0008714796121473967,7.6667514384715645,-6.000953834412213,59.17429386613045,63.40324836507256,-0.06529741207529227,-0.3482329527547421,-1.8409236480254698,-3.9871670515880595,45.905684584798465,0.28000068664550426,0.3316608165207846,0.27150039672851634,-0.32038399031432263,0.8633847837713553,-0.024441796792903148,0.5674425902499358,-0.5329101642590715,50.588248493756026,-19.96668123631602,0.29594219352141987,6,-0.005000114440917969,-0.33500003814697266,-2.1600003242492676,-3.310000419616699,0.9899997711181641,1,0.03052764266352037,-3.5454293244555415,22.95000076293945,2.000007947293549,23.020000457763672,-1.107145411630096,23.31999969482422,0.03052764266352037
6064,2016-06-15,22.79999923706055,23.040000915527344,22.75,23.020000457763672,6450800.0,-0.005669475202138896,1.230757944775375,-3.6667196490446683,59.44699245675072,62.12156739474789,0.08807474826762984,-0.1893480926068527,-1.6291744706531723,-3.8172873264496126,45.108712785273774,0.29000091552734375,0.33573085404718483,0.11699934005737589,-0.45435516672660725,0.688353846841359,-0.16867791333461568,0.40267659344936746,-0.3457344817106609,19.117515062438013,-50.59257012320985,0.2856772533919915,6,0.12500095367431285,-0.20499897003174183,-1.6149992942810094,-3.1799993515014684,1.1200008392333949,2,0.0429825211569308,7.6667514384715645,22.93000030517578,-3.5454293244555415,22.95000076293945,2.000007947293549,23.020000457763672,0.0429825211569308
6065,2016-06-16,22.82999992370605,22.84000015258789,22.51000022888184,22.71999931335449,5474800.0,0.0013158196337452743,4.076880190146093,-0.5000000000000081,56.650249082500586,61.6867796637629,0.03686840538291847,-0.18637466063675134,-1.587965738069414,-3.8017205648218386,44.2368275273804,0.32999992370605113,0.32893889012504474,0.12000007629394105,-0.4235165880463647,0.6635167406342468,-0.1517582558762136,0.3917584084640957,-0.32199103078897195,43.83560212159933,-22.811537213594583,0.27175833217015344,6,0.09500026702881215,-0.23499965667724254,-1.4724998474121058,-3.210000038146969,0.8700008392333984,3,0.032851511279297974,1.230757944775375,22.79999923706055,7.6667514384715645,22.93000030517578,-3.5454293244555415,22.95000076293945,0.032851511279297974
6066,2016-06-17,22.489999771118164,22.90999984741211,22.31999969482422,22.8700008392334,40495400.0,-0.01489269179693864,1.5652231602341897,-3.454535996670828,48.08510500146913,61.23506547808945,0.3668488140695523,0.18849236815854908,-1.1705346218000514,-3.415272341854326,43.281497645345546,0.5900001525878906,0.30400095128155513,-0.23600006103515625,-0.7290847706362698,0.25708464856595725,-0.482542415835713,0.010542293765400501,0.860000610351566,20.48193878559331,-41.519487902785244,0.246542354800556,6,0.3450002670288086,0.10500049591064453,-1.174999713897705,-2.869999885559082,1.489999771118164,4,0.04846599216010983,4.076880190146093,22.82999992370605,1.230757944775375,22.79999923706055,7.6667514384715645,22.93000030517578,0.04846599216010983
6067,2016-06-20,22.85000038146973,22.96999931335449,22.709999084472656,22.770000457763672,10088300.0,0.016007141574713613,-1.5999675755061205,-0.21052552326457794,52.71319949876733,60.4391413061729,0.02517212295329685,-0.14092961512295687,-1.447969282880564,-3.7237052044959107,42.090352186058425,0.4799995422363246,0.24680471053729391,0.10000057220459269,-0.36611447949399434,0.5661156239031797,-0.13305695364470083,0.3330580980538862,0.47939998626709013,73.61108167676903,14.683551582040025,0.23305752584929304,6,-0.015000343322757459,-0.21500015258789418,-1.5350003242492711,-3.230000495910648,0.8099994659423793,0,0.03938729118184736,1.5652231602341897,22.489999771118164,4.076880190146093,22.82999992370605,1.230757944775375,22.79999923706055,0.03938729118184736
6068,2016-06-21,22.76000022888184,23.020000457763672,22.68000030517578,22.96999931335449,9824800.0,-0.003938737465443376,1.1935396542176828,-2.6249910592945516,50.93634965435614,58.94243599315359,0.15148217647787732,-0.02047579931424437,-1.2702333703666966,-3.5770276420166596,41.53200241383625,0.3400001525878906,0.23011531553517983,-0.009999561309811611,-0.4384609567931932,0.41846183417356997,-0.2242302590515024,0.20423113643187918,0.5492121253967284,61.11108167676903,5.558240541350429,0.21423069774169154,6,0.07499980926513317,-0.08500003814697621,-1.4175000190734899,-3.050000190734867,1.5799999237060511,1,0.06590509599804562,-1.5999675755061205,22.85000038146973,1.5652231602341897,22.489999771118164,4.076880190146093,22.82999992370605,0.06590509599804562
6069,2016-06-22,22.65999984741211,22.979999542236328,22.56999969482422,22.85000038146973,8446600.0,-0.004393689827069225,-1.2162103646120617,0.9047683923706198,43.37350505063657,55.26197660428777,0.25650997985560053,0.09461406527957195,-1.0863636101076999,-3.4304152684858735,40.626588407683016,0.4099998474121094,0.23767606895658844,-0.1164999008178711,-0.5334200557034201,0.3004202540676779,-0.3249599782606438,0.09196017662490164,0.6294282536773714,48.57139743107667,-1.9585485669268223,0.20846007744277406,6,0.11999988555908203,0.015000343322753906,-1.0074996948242188,-2.5900001525878906,1.620000839233402,2,0.05560460006030121,1.1935396542176828,22.76000022888184,-1.5999675755061205,22.85000038146973,1.5652231602341897,22.489999771118164,0.05560460006030121
6070,2016-06-23,22.96999931335449,22.96999931335449,22.84000015258789,22.90999984741211,11494900.0,0.013680470786842536,3.3333439298093404,-0.3157857752346288,53.256703300879074,54.03303727135418,-0.1210922900957776,-0.17887642150804695,-1.3155441383396926,-3.6971153741351195,39.893550401293496,0.30999946594237926,0.2483176439334578,0.16449956893920614,-0.21853431242771038,0.5475334503061227,-0.02701737174425034,0.3560165096226626,0.30004021960968785,92.85698715538284,41.3150891277075,0.19151694068345773,6,-0.23499965667724254,-0.29499912261962535,-1.2699995040893484,-2.89999961853027,1.4600009918212926,3,0.04135832787714255,-1.2162103646120617,22.65999984741211,1.1935396542176828,22.76000022888184,-1.5999675755061205,22.85000038146973,0.04135832787714255
6071,2016-06-24,22.3700008392334,22.95000076293945,22.299999237060547,22.350000381469727,39356600.0,-0.026120961778708374,-9.833110814419166,0.33334392980896527,43.98735839000547,51.958195144610606,0.4213129833841549,0.4281072821167555,-0.6393876765995827,-3.0562282478075637,38.640825628848354,0.6700000762939418,0.2203377174008665,-0.42599897384643626,-0.8426219811660154,-0.009375966526857127,-0.6343104775062258,-0.2176874701866467,0.8810378969679782,9.722428262620268,-40.873397609458785,0.20831150365979023,6,0.2999992370605469,0.30499935150146484,-0.6350007057189941,-2.3000011444091797,1.7999992370605469,4,0.05945462109118238,3.3333439298093404,22.96999931335449,-1.2162103646120617,22.65999984741211,1.1935396542176828,22.76000022888184,0.05945462109118238
6072,2016-06-27,21.979999542236328,22.280000686645508,21.82999992370605,22.21999931335449,14233100.0,-0.017434120803119124,1.4999867546160361,-11.999713904253113,40.524793013881336,49.886028383249595,0.7367241037583625,0.8125111721437861,-0.17328861058472,-2.6254346313421806,37.70914304300328,0.5400009155273473,0.09841601729003813,-0.7860002517700195,-1.333853562045114,-0.2381469414949251,-1.0599269069075667,-0.5120735966324723,1.2329976139994159,12.605004303553857,-40.329784454255474,0.27392665513754644,6,0.4550008773803711,0.6100006103515625,-0.17999935150146484,-1.9099998474121094,1.8600006103515625,0,0.09099181263206302,-9.833110814419166,22.3700008392334,3.3333439298093404,22.96999931335449,-1.2162103646120617,22.65999984741211,0.09099181263206302
6073,2016-06-28,22.350000381469727,22.3700008392334,22.100000381469727,22.200000762939453,14216800.0,0.016833523518615667,1.8421020930582743,-0.6249990065883156,43.801673736461304,48.14765963655077,0.3082097187087989,0.4365388611351442,-0.4616456541626093,-2.9458503043371387,36.4821703521602,0.3900012969970703,0.030928411771210307,-0.3979994773864739,-0.9764038003586677,0.1804048455857199,-0.6872016388725726,-0.10879731590037522,0.7800169408142352,45.217446109090595,-6.953643199831461,0.28920216148609745,6,0.07499980926513672,0.23999977111816406,-0.5500001907348633,-2.280000686645508,1.7899990081787145,1,0.058612950495897875,1.4999867546160361,21.979999542236328,-9.833110814419166,22.3700008392334,3.3333439298093404,22.96999931335449,0.058612950495897875
6074,2016-06-29,23.03000068664551,23.1200008392334,22.54999923706055,22.54999923706055,12689600.0,0.030425069063514165,-1.3749995032961122,3.2000178019658456,46.174158414496276,46.98364956232807,-0.3751889828735422,-0.23005348093271039,-1.056864791337194,-3.5603115401557126,35.145640237314716,0.7700004577636719,-0.015356492043352432,0.2660007476806676,-0.32553254465230097,0.8575340400136362,-0.029765898485816678,0.5617673938471519,-1.2000007629394602,93.02324893691294,44.536699663565265,0.29576664616648435,6,-0.5550003051757848,-0.44000053405762074,-1.230000495910648,-2.9150009155273473,1.1099987030029297,2,0.056882302513434624,1.8421020930582743,22.350000381469727,1.4999867546160361,21.979999542236328,-9.833110814419166,22.3700008392334,0.056882302513434624
6075,2016-06-30,23.3700008392334,23.3700008392334,23.040000915527344,23.06999969482422,11094700.0,0.014763358334810794,1.199991099073668,0.6250004967038731,54.569191120628496,47.704103575568,-0.704634423681064,-0.5693142645384484,-1.3057401672406783,-3.82334822343892,33.53305598805315,0.3400001525878871,-0.04211991451514052,0.587000846862793,-0.05716673465313349,1.2311684283787194,0.26491705610482796,0.909084637620758,-1.5142008972167993,100.0,50.92436738650203,0.32208379075796373,6,-0.7700004577636719,-0.7700004577636719,-1.5600008964538574,-3.090001106262207,0.5099983215332031,3,0.03893880251319515,-1.3749995032961122,23.03000068664551,1.8421020930582743,22.350000381469727,1.4999867546160361,21.979999542236328,0.03893880251319515
6076,2016-07-01,23.40999984741211,23.489999771118164,23.290000915527344,23.399999618530273,8180200.0,0.0017115535619305344,1.3529266568681348,0.033333969113785625,56.052614671715524,48.075149705895576,-0.6709667134464148,-0.5916021392832747,-1.2503365532218815,-3.798143558941412,31.907358665669882,0.1999988555908203,-0.059164007158202025,0.5964998245239244,-0.10616520816563835,1.299164857213487,0.24516730817914478,0.9478323408687039,-1.4936318695068387,95.1807270445975,44.669315190413776,0.3513325163447806,7,-0.75,-0.75,-1.5799999237060547,-3.114999771118164,0.7399997711181641,4,0.04357114328970946,1.199991099073668,23.3700008392334,-1.3749995032961122,23.03000068664551,1.8421020930582743,22.350000381469727,0.04357114328970946
6077,2016-07-05,23.29999923706055,23.43000030517578,23.209999084472656,23.290000915527344,10843300.0,-0.004698872749617666,-1.5882194547290474,0.9998092695025487,54.75576641519765,48.499529345989075,-0.5480547571474155,-0.46196970612307453,-1.049724991020291,-3.623715308787535,30.40018725335457,0.220001220703125,-0.07221225553912092,0.4589992523193409,-0.27552966627974484,1.1935281709184267,0.09173479301979626,0.8262637116188856,-1.2892133515625055,86.33089082825647,34.34913106935534,0.36726445929954316,7,-0.639999389648441,-0.639999389648441,-1.4224991798400914,-3.004999160766605,0.5799999237060511,1,0.0373390930352302,1.3529266568681348,23.40999984741211,1.199991099073668,23.3700008392334,-1.3749995032961122,23.03000068664551,0.0373390930352302
6078,2016-07-06,23.670000076293945,23.690000534057614,23.15999984741211,23.209999084472656,12576700.0,0.015879864864754012,1.1199946594442167,46.00782144218129,60.532690223252004,50.406105476279684,-0.8665212351272977,-0.7905956269708767,-1.3223024616064265,-3.9210540562624843,29.444496715866375,0.5300006866455043,-0.02556470181589532,0.7770000457763686,-0.0375285795600071,1.5915286711127443,0.36973573310818253,1.1842643584445547,-1.5704613576586937,98.24557587641763,40.367325424688374,0.4072643126681876,7,-0.9099998474121129,-0.9099998474121129,-1.8524999618530273,-3.375,0.19000053405761363,2,0.007182090230080096,-1.5882194547290474,23.29999923706055,1.3529266568681348,23.40999984741211,1.199991099073668,23.3700008392334,0.007182090230080096
6079,2016-07-07,23.65999984741211,23.79999923706055,23.540000915527344,23.670000076293945,7007500.0,-0.0004224853759865477,-1.080002441424905,-0.021739581130557732,60.09731648741784,51.166173608117326,-0.781987978438142,-0.7513868220887403,-1.2113745373351001,-3.8386702269544912,28.237298214093375,0.2599983215332067,-0.016290558298052815,0.7239997863769538,-0.15787378209215674,1.6058733548460644,0.28306300214239855,1.1649365706115091,-1.433224183543068,81.57898699486482,21.01876013733184,0.44093678423455474,7,-0.8450002670288086,-0.8450002670288086,-1.8224997520446777,-3.364999771118164,0.22999954223633168,3,0.02028738568604993,1.1199946594442167,23.670000076293945,-1.5882194547290474,23.29999923706055,1.3529266568681348,23.40999984741211,0.02028738568604993
6080,2016-07-08,23.899999618530273,23.96999931335449,23.65999984741211,23.79999923706055,6861100.0,0.010143692843024965,1.583331346509993,-9.999809269501839,67.58103611308243,53.787693355125874,-0.9791635063840403,-0.9968136827499485,-1.4165002738370518,-4.012458882722697,26.44377641144461,0.30999946594237926,0.014410091181197515,0.9349995613098159,-0.03389553796638012,1.9038946605860119,0.4505520116717179,1.4194471109479139,-1.5159015973420793,91.35805666948492,24.66539067937522,0.4844475496380984,7,-1.0000000000000036,-1.0000000000000036,-2.057499408721924,-3.5049991607666016,0.0699996948242152,4,0.010041831587816796,-1.080002441424905,23.65999984741211,1.1199946594442167,23.670000076293945,-1.5882194547290474,23.29999923706055,0.010041831587816796
6081,2016-07-11,23.770000457763672,23.989999771118164,23.76000022888184,23.959999084472656,6401500.0,-0.005439295516381892,-1.1904813805631647,-1.8999790192451418,62.1693109679086,56.192639794462245,-0.7036906052063188,-0.8513970314821044,-1.2504843949640154,-3.822878885603725,24.564965583292555,0.22999954223632457,0.07847720234559574,0.7675004005432129,-0.26624340763238763,1.8012442087188134,0.25062849645541263,1.2843723046310132,-1.1955942815155218,73.49405619555152,7.359414003290183,0.5168719040878007,7,-0.7250003814697266,-0.8600006103515625,-1.512500286102295,-3.364999771118164,0.10000038146972656,0,0.0046276272984673295,1.583331346509993,23.899999618530273,-1.080002441424905,23.65999984741211,1.1199946594442167,23.670000076293945,0.0046276272984673295
6082,2016-07-12,23.63999938964844,23.989999771118164,23.57999992370605,23.82999992370605,11958500.0,-0.005469123500701056,-1.6451648628859703,1.0000100387495359,61.51830879162528,58.16115480059157,-0.35029266312918494,-0.7031008852150684,-1.088136063624546,-3.6276998713013313,22.40147215331004,0.4099998474121129,0.08961770853806428,0.6029994010925321,-0.46872513707993946,1.6747239392650037,0.06713713200629812,1.1388616701787662,-0.8674101101184881,57.831275464830526,-8.569560188391705,0.5358622690862356,7,-0.3699998855590856,-0.7299995422363317,-1.2549991607666051,-3.2349987030029332,0.2600002288818324,1,0.0215736142998868,-1.1904813805631647,23.770000457763672,1.583331346509993,23.899999618530273,-1.080002441424905,23.65999984741211,0.0215736142998868
6083,2016-07-13,23.6299991607666,23.770000457763672,23.54999923706055,23.70000076293945,7704300.0,-0.0004230215372263979,1.0952398252513262,0.36842844953068826,63.00266670757498,60.030989055378086,-0.1560395571871993,-0.6724462959709747,-1.0478168757853794,-3.5511198024385067,21.01279716490915,0.22000122070312145,0.18566628726718903,0.5579992294311538,-0.5442967689556042,1.6602952278179117,0.006851230237774786,1.1091472286245327,-0.6869724124142991,19.999660914936275,-46.646529815771856,0.5511479991933791,7,-0.11499881744384766,-0.7199993133544922,-1.1724987030029297,-3.2249984741210938,0.3299999237060547,2,0.010579771852682995,-1.6451648628859703,23.63999938964844,-1.1904813805631647,23.770000457763672,1.583331346509993,23.899999618530273,0.010579771852682995
6084,2016-07-14,23.78000068664551,23.86000061035156,23.65999984741211,23.790000915527344,7583500.0,0.006347927685412813,1.666683620919932,0.14285714285709936,61.34454589653324,60.783806252700835,-0.21061381203044505,-0.7855391372676337,-1.1580389801103301,-3.634590026058934,19.425799212830515,0.23000144958495738,0.34453480582397944,0.6590006828308148,-0.4789363955385042,1.7969377612001338,0.0900321436461553,1.2279692220154743,-0.6903977151059877,52.27299327660465,-10.600925473897263,0.5689685391846601,7,-0.20500087738037465,-0.870000839233402,-1.3225002288818395,-3.3750000000000036,0.38999938964843395,3,0.0033641682672858053,1.0952398252513262,23.6299991607666,-1.6451648628859703,23.63999938964844,-1.1904813805631647,23.770000457763672,0.0033641682672858053
6085,2016-07-15,23.57999992370605,23.940000534057614,23.520000457763672,23.88999938964844,6094300.0,-0.008410460772264705,1.0487720914221033,30.999237078020496,69.08512415192327,62.231862861612804,0.024929576423588173,-0.554920371296209,-0.9207297547367297,-3.368226166336086,18.4982678199812,0.42000007629394176,0.47320691685288097,0.42149991989135316,-0.7254551935233486,1.568455033306055,-0.15197763681599952,0.9949774765987058,-0.3643414002255163,12.765862467787326,-54.48371740789027,0.573477556707351,7,-0.005000114440914416,-0.6700000762939418,-1.1224994659423793,-3.129999160766598,0.5400009155273473,4,0.013146711914563403,1.666683620919932,23.78000068664551,1.0952398252513262,23.6299991607666,-1.6451648628859703,23.63999938964844,0.013146711914563403
6086,2016-07-18,23.57999992370605,23.709999084472656,23.51000022888184,23.65999984741211,5210800.0,0.0,1.2222292865392577,0.25806471460478375,78.77693868295722,64.90088200247497,0.05764168879424503,-0.4944226322884653,-0.8823296860377461,-3.302626384108425,18.155779829948433,0.19999885559081676,0.5509031338368402,0.36699991226196005,-0.7493869531131345,1.4833867776370546,-0.19119352042558901,0.9251933449495091,-0.2559336255562492,14.583283662747279,-57.117342479546,0.5581934326875476,7,-0.005000114440914416,-0.6700000762939418,-0.9099998474121058,-2.909999847412106,0.5300006866455078,0,0.016539414372785943,1.0487720914221033,23.57999992370605,1.666683620919932,23.78000068664551,1.0952398252513262,23.6299991607666,0.016539414372785943
6087,2016-07-19,23.75,23.809999465942386,23.5,23.540000915527344,7539500.0,0.007209502834774728,-1.1379206019310444,-2.6249910592946404,77.1317362392018,66.74522044869163,-0.0467267464355956,-0.6256154997891059,-1.0185773202461448,-3.4052124789369955,17.74498891167347,0.30999946594238637,0.5724014337300147,0.4920000076293931,-0.6352807025936329,1.6192807178524191,-0.07164034748211989,1.0556403627409061,-0.33270301563462823,56.81811285421418,-17.479293442115335,0.5636403551115139,7,-0.005000114440917969,-0.8400001525878906,-1.0399999618530273,-2.819999694824215,-0.12000083923339844,1,0.005052666915090542,1.2222292865392577,23.57999992370605,1.0487720914221033,23.57999992370605,1.666683620919932,23.78000068664551,0.005052666915090542
6088,2016-07-20,24.26000022888184,24.45000076293945,23.81999969482422,24.040000915527344,10868100.0,0.021473693847656294,1.1000022252386699,1.047620345140798,75.5186239252383,68.4586990528939,-0.5187905427649682,-1.0724633650234416,-1.4917490870940497,-3.8423923037428445,17.61678512178846,0.7000007629394496,0.5998680170869015,0.9270002365112333,-0.2588478284730549,2.1128483014955215,0.334076204019091,1.5199242690033756,-0.7625248543710761,79.99995984532487,7.7378318285579155,0.5929240324921434,7,-0.2849998474121129,-1.1199998855590891,-1.5500001907348668,-3.279999732971195,-0.4899997711181676,2,-0.014839266568636766,-1.1379206019310444,23.75,1.2222292865392577,23.57999992370605,1.0487720914221033,23.57999992370605,-0.014839266568636766
6089,2016-07-21,23.920000076293945,24.28000068664551,23.729999542236328,24.18000030517578,7705100.0,-0.014014845399016873,1.3913041675477553,-1.1818229107964748,61.41075521393923,67.77311228632243,-0.15425207973976285,-0.6674475586531194,-1.1206910120724345,-3.427137107357993,17.772214087815165,0.5500011444091832,0.637464461857526,0.5240000724792466,-0.6450642526521477,1.693064397610641,-0.06053209008645055,1.1085322350449438,-0.4200000762939453,44.21049884153777,-23.52912994039211,0.5845321625656974,7,0.05500030517578125,-0.779999732971195,-1.1599998474121094,-2.9200000762939453,0.04999923706054332,3,0.0016721993332413643,1.1000022252386699,24.26000022888184,-1.1379206019310444,23.75,1.2222292865392577,23.57999992370605,0.0016721993332413643
6090,2016-07-22,23.920000076293945,24.01000022888184,23.70000076293945,23.86000061035156,11053700.0,0.0,1.5833313465099288,-0.23076697355391457,60.759477371405055,67.61646410893316,-0.168875748730013,-0.624652973222144,-1.0838346801012548,-3.354950171531833,17.902657644588533,0.3099994659423899,0.6189344745979959,0.4765000343322754,-0.6968759809247622,1.649876049589313,-0.11018797329624519,1.063188041960796,-0.2679999542236331,44.21049884153777,-19.229439629912434,0.5866880076285189,7,0.05500030517578125,-0.779999732971195,-1.1599998474121094,-2.7799997329711914,0.3799991607666051,4,0.010451504983386872,1.3913041675477553,23.920000076293945,1.1000022252386699,24.26000022888184,-1.1379206019310444,23.75,0.010451504983386872
6091,2016-07-25,23.70000076293945,23.979999542236328,23.6200008392334,23.920000076293945,7567600.0,-0.009197295679464812,1.11765035875169,-3.666687859617733,58.064535976545585,67.23271157392429,0.04486827127649917,-0.31611174825766497,-0.8284531617037665,-3.0657054482682504,19.603480699969474,0.3599987030029297,0.5983194503323581,0.1900007247924762,-0.8727465234039684,1.2527479729889208,-0.3413728993057461,0.7213743488906985,0.75,21.052694981066775,-37.860330909384786,0.5313736240982222,7,0.274999618530277,-0.5600004196166992,-0.9400005340576136,-2.470000267028805,0.5099983215332067,0,0.017721521636012705,1.5833313465099288,23.920000076293945,1.3913041675477553,23.920000076293945,1.1000022252386699,24.26000022888184,0.017721521636012705
6092,2016-07-26,23.979999542236328,23.989999771118164,23.63999938964844,23.709999084472656,6308900.0,0.011814294104780076,1.413788113966985,-1.2272786384955976,56.48534095633923,66.50856426823144,-0.20319800282526757,-0.462295149543408,-1.0787580344814813,-3.2747663154484528,20.289223972986804,0.350000381469723,0.5288663215605034,0.3699995040893569,-0.4306316490071076,1.1706306571858214,-0.030316072458873577,0.7703150806375874,0.4534012222290009,43.37334169809215,-10.127977458500723,0.40031557654823224,7,-0.0049991607666015625,-0.8399991989135778,-1.2649993896484375,-2.7499990463256836,-0.15999984741210938,1,0.0054212289656743184,1.11765035875169,23.70000076293945,1.5833313465099288,23.920000076293945,1.3913041675477553,23.920000076293945,0.0054212289656743184
6093,2016-07-27,23.65999984741211,24.11000061035156,23.520000457763672,23.989999771118164,10732900.0,-0.01334444123990075,1.0701701550971372,-1.222219867474816,50.0,65.24805916861662,0.13578395572854163,-0.04123571701649098,-0.7424867584361152,-2.885448340852985,21.343538337930028,0.5900001525878871,0.4892165845331995,-0.015500164031983843,-0.5533114343484158,0.5223111062844481,-0.2844057991901998,0.25340547112623213,0.7571329185485816,18.42096677449867,-30.226297489016385,0.2689056351582166,7,0.3150005340576172,-0.519999504089359,-0.9249997138977051,-2.429999351501465,0.6700000762939418,2,-0.0012679918359673747,1.413788113966985,23.979999542236328,1.11765035875169,23.70000076293945,1.5833313465099288,23.920000076293945,-0.0012679918359673747
6094,2016-07-28,24.34000015258789,24.790000915527344,23.82999992370605,24.440000534057614,24280500.0,0.028740503362689518,1.3999990463270566,0.3030315290581634,57.00637503682572,63.90597593360579,-0.5100655174515296,-0.651462952142623,-1.3863726634052966,-3.4897160686840536,22.88017453900268,1.1300010681152344,0.4781429215919424,0.599000167846679,0.0732464330193352,1.1247539026740228,0.33612330043300886,0.8618770352603491,-0.8199996948242188,64.56688183153462,20.44144559047092,0.2628768674136715,7,-0.19499969482421875,-1.0299997329711914,-1.5850000381469727,-3.109999656677246,-0.07999992370605113,3,-0.023418228892805315,1.0701701550971372,23.65999984741211,1.413788113966985,23.979999542236328,1.11765035875169,23.70000076293945,-0.023418228892805315
6095,2016-07-29,24.28000068664551,24.559999465942386,23.979999542236328,24.32999992370605,13047300.0,-0.0024650561037896646,1.2745169904183287,0.49999046329316227,58.306188317961684,61.63144811527296,-0.38032385592164175,-0.5478833017120444,-1.2895666839035833,-3.3538834175651466,24.03835117566091,0.5799999237060582,0.46263208497794395,0.49350070953369496,-0.0541175027609242,1.0411189218283141,0.21969160338638716,0.7673098156810028,-0.7600002288818395,59.84251613736538,18.62929640039689,0.2738091061473088,7,-0.1350002288818395,-0.9700002670288121,-1.552500724792484,-3.050000190734867,0.04999923706053977,4,-0.012767766248933055,1.3999990463270566,24.34000015258789,1.0701701550971372,23.65999984741211,1.413788113966985,23.979999542236328,-0.012767766248933055
6096,2016-08-01,24.43000030517578,24.71999931335449,24.34000015258789,24.3799991607666,7267400.0,0.006177908331475912,-4.846178675704569,-1.0000381475548838,62.78318570414478,60.03716472248885,-0.44373453647528294,-0.6509220772970252,-1.396389332038087,-3.4275254325190545,25.124746982737143,0.43999862670897727,0.4510304982997724,0.5925003051757827,0.004054111519227632,1.1809464988323377,0.29827720834750693,0.8867234020040584,-0.8845998382568361,71.6535054652277,31.198066773310806,0.2942230968282769,8,-0.27499961853027344,-1.119999885559082,-1.7250003814697266,-3.1850004196166957,-0.020000457763671875,0,-0.00532136989321641,1.2745169904183287,24.28000068664551,1.3999990463270566,24.34000015258789,1.0701701550971372,23.65999984741211,-0.00532136989321641
6097,2016-08-02,24.170000076293945,24.43000030517578,23.989999771118164,24.34000015258789,7115500.0,-0.010642661712400914,1.5142860256892332,-3.3999237078008773,58.083845671517984,58.09996713874215,-0.13174653584774276,-0.3398246609265243,-1.1017907513549012,-3.092862311631251,26.067856260494825,0.4400005340576172,0.4250972172915901,0.2890000343322754,-0.2594104037807696,0.8374104724453204,0.014794815275752882,0.5632052533887979,-0.5997076004028337,51.18105387732298,7.801920482831946,0.27420521905652173,8,-0.0149993896484375,-0.8599996566772461,-1.497499942779541,-2.854999542236328,0.3099994659423828,1,0.0016549031051904528,-4.846178675704569,24.43000030517578,1.2745169904183287,24.28000068664551,1.3999990463270566,24.34000015258789,0.0016549031051904528
6098,2016-08-03,23.84000015258789,24.21999931335449,23.75,24.170000076293945,6151500.0,-0.013653286001836684,1.1860514631193002,1.941175150624376,50.852265492201774,56.92680161410465,0.14797188490431878,0.0037568722951277778,-0.7399913741383379,-2.6984617068497414,26.34923673944488,0.46999931335448863,0.368107385158563,-0.04949989318847514,-0.5893432515841752,0.49034346520722494,-0.3194215723863252,0.2204217860093749,-0.24531350790405426,8.65385320764406,-32.21227436744722,0.2699216791978497,8,0.3150005340576172,-0.39499950408935547,-1.3274998664855957,-2.494999885559082,-0.32999992370605113,2,-0.0008389453706232342,1.5142860256892332,24.170000076293945,-4.846178675704569,24.43000030517578,1.2745169904183287,24.28000068664551,-0.0008389453706232342
6099,2016-08-04,24.13999938964844,24.20000076293945,23.739999771118164,23.81999969482422,8460700.0,0.012583860534413072,1.0909019975031387,-0.9696962691096256,57.73480561098178,56.59072697405762,-0.1313516579585361,-0.27240452467277976,-1.0095299535442699,-2.9330990192941115,26.447967462259296,0.4600009918212855,0.3181108102517385,0.22649936676025817,-0.3130630577678346,0.766061791288351,-0.04328184550378822,0.49628057902430456,-0.5214064595477339,40.81630667066353,-3.455424901461342,0.26978121226404594,8,0.01500129699706676,-0.46999931335449574,-1.632499217987064,-2.7949991226196325,-0.38999938964844105,3,0.007870776257727918,1.1860514631193002,23.84000015258789,1.5142860256892332,24.170000076293945,-4.846178675704569,24.43000030517578,0.007870776257727918
6100,2016-08-05,24.13999938964844,24.239999771118164,24.06999969482422,24.15999984741211,5602200.0,0.0,-1.125002980235081,-0.06250149011752867,57.73480561098177,56.55409026677274,-0.10824617543314119,-0.2672020308772751,-0.9739279123484756,-2.86340109061285,26.295503906724694,0.1700000762939453,0.23819323035593243,0.21449937820434783,-0.3343934509556732,0.7633922073643689,-0.05994703637566445,0.4889457927843601,-0.4979782998392004,40.81630667066353,-6.91294261140289,0.2744464145800108,8,0.01500129699706676,-0.2249984741210973,-1.6074991226196325,-2.7949991226196325,-0.8799991607666016,4,0.004971037376449106,1.0909019975031387,24.13999938964844,1.1860514631193002,23.84000015258789,1.5142860256892332,24.170000076293945,0.004971037376449106
6101,2016-08-08,23.8799991607666,24.18000030517578,23.81999969482422,24.15999984741211,6959400.0,-0.010770515139007508,1.2499925494567063,13.999713904255778,51.75201158599501,56.02816478117894,0.20112207198964782,0.0015405422459906504,-0.6860932797270216,-2.534187884275415,25.843145899246245,0.3600006103515625,0.21701346229020402,-0.05100078582763601,-0.5955200978480413,0.49351852619276926,-0.32326044183783864,0.22125887018256662,-0.21501847444299926,20.289750911518443,-25.203812981314773,0.2722596560102033,8,0.27500152587890625,0.095001220703125,-1.279998779296875,-2.5049991607666016,-0.7699985504150426,0,0.018844253716673975,-1.125002980235081,24.13999938964844,1.0909019975031387,24.13999938964844,1.1860514631193002,23.84000015258789,0.018844253716673975
6102,2016-08-09,24.149999618530273,24.21999931335449,23.8799991607666,23.979999542236328,7090800.0,0.01130655223000443,1.1935531505147048,-0.6071416407245183,48.41497561120396,55.852050960201595,-0.04719049776139528,-0.24063017136896292,-0.925192792913208,-2.7333413618434435,25.92111983285161,0.3400001525878871,0.2048245964669988,0.19349966049194478,-0.34132064499539183,0.7283199659792814,-0.07391049225172353,0.4609098132356131,-0.4625185276225956,81.99996948242188,39.18288414876702,0.267410152743668,8,0.11500072479248047,-0.17499923706054688,-1.489999771118164,-2.7150001525878906,-0.529998779296875,1,0.010766055196221869,1.2499925494567063,23.8799991607666,-1.125002980235081,24.13999938964844,1.0909019975031387,24.13999938964844,0.010766055196221869
6103,2016-08-10,23.8799991607666,24.15999984741211,23.78000068664551,24.13999938964844,6047200.0,-0.011180143355219774,1.5333180746024546,-1.529412424687833,49.41175084624628,55.008203827915,0.2875361860545418,0.05171123462203653,-0.630982611631314,-2.39637847762323,25.98744696672579,0.379999160766598,0.21084628619517787,-0.08900079727172994,-0.6029699152015873,0.4249683206581274,-0.3459853562366604,0.1679837616932005,-0.1704676733665309,27.9998779296875,-14.036147425821483,0.2569845589649291,8,0.35000038146972656,0.095001220703125,-1.2199993133544922,-2.3899993896484375,-0.37999916076660156,2,0.025125644998157837,1.1935531505147048,24.149999618530273,1.2499925494567063,23.8799991607666,-1.125002980235081,24.13999938964844,0.025125644998157837
6104,2016-08-11,23.86000061035156,23.95000076293945,23.739999771118164,23.899999618530273,6190100.0,-0.0008374602645673246,1.99998637620751,0.15384220371933813,49.12281386655121,53.98782888886939,0.25958453466796527,0.08222626185862225,-0.5865075705469813,-2.3086943004259872,25.8402046225996,0.2100009918212855,0.20203500631248872,-0.11299934387207244,-0.6219963640683055,0.3959976763241606,-0.36749785397018897,0.14149916622604408,-0.12885973438894283,24.000167846678977,-17.027120858595737,0.25449851009811647,8,0.3699989318847692,0.2849998474121129,-1.1000003814697266,-2.2550001144409144,-0.35000038146971946,3,-0.01466891754050803,1.5333180746024546,23.8799991607666,1.1935531505147048,24.149999618530273,1.2499925494567063,23.8799991607666,-0.01466891754050803
6105,2016-08-12,23.88999938964844,23.88999938964844,23.709999084472656,23.86000061035156,4258600.0,0.0012572832577324444,11.000508646996376,-0.7499880787755628,52.94115910261205,52.89427037758797,0.1882419065775558,0.08078451568659162,-0.6002032585670314,-2.2730199452938855,26.075285694476936,0.1800003051757848,0.23905203228358118,-0.09850053787231161,-0.5749469069732172,0.37794583122859393,-0.3367237224227644,0.13972264667814116,0.9000015258789027,35.29416164585508,-7.9185758851363275,0.23822318455045216,8,0.1800003051757777,0.2550010681152308,-1.0749998092651403,-2.1949996948242223,-0.5799999237060547,4,-0.00586016715048987,1.99998637620751,23.86000061035156,1.5333180746024546,23.8799991607666,1.1935531505147048,24.149999618530273,-0.00586016715048987
6106,2016-08-15,23.96999931335449,24.07999992370605,23.82999992370605,23.979999542236328,5015900.0,0.0033486783486780247,1.3809411358662398,-0.3333545269583304,49.83497955106123,51.97772969753723,0.0403746398827991,0.03320277830802354,-0.6565091282422912,-2.284139065897069,26.518002329240943,0.25,0.2001201486474642,-0.03800058364868519,-0.4742816304163888,0.39828046311901844,-0.256141107032537,0.18013993973516662,0.7984015655517602,50.98041415626005,7.4662780573852885,0.21814052338385123,8,0.0050001144409215215,0.17500114440918324,-1.0699996948242188,-2.1899995803832972,-0.2399997711181605,0,-0.029620321435599117,11.000508646996376,23.88999938964844,1.99998637620751,23.86000061035156,1.5333180746024546,23.8799991607666,-0.029620321435599117
6107,2016-08-16,23.8700008392334,23.979999542236328,23.770000457763672,23.809999465942386,6466300.0,-0.0041718179802107125,-2.0,-5.999999999997513,53.73667823521785,52.29822000231679,0.10431259165208218,0.15036147919263598,-0.5318781995707234,-2.1114695465073012,26.69746280305286,0.20999908447265625,0.15536021025043567,-0.1439990997314453,-0.5684815099856522,0.28048331052276154,-0.35624030485854874,0.06824210539565811,0.8772320037841794,35.55588522019243,-10.672501396297704,0.21224120512710265,8,0.10499858856201172,0.27499961853027344,-0.8925008773803711,-1.3900012969970703,-0.1400012969970703,1,-0.0318391370825879,1.3809411358662398,23.96999931335449,11.000508646996376,23.88999938964844,1.99998637620751,23.86000061035156,-0.0318391370825879
6108,2016-08-17,23.899999618530273,23.940000534057614,23.78000068664551,23.899999618530273,6405200.0,0.0012567565245984458,2.999904634751274,0.0,39.8147747512272,50.30710546234406,0.0935584435451311,0.09698181139591355,-0.5325194904414126,-2.069641464397826,25.707049304872665,0.15999984741210227,0.07780796681822721,-0.09600028991699361,-0.5068735992087099,0.3148730193747227,-0.30143694456285175,0.10943636472886453,0.8264885493164051,51.35137921613353,7.135239109025136,0.20543665464585883,8,0.07499980926513672,0.24500083923339844,-0.809999942779541,-1.1649999618530273,-0.1900005340576172,2,-0.011715430283094408,-2.0,23.8700008392334,1.3809411358662398,23.96999931335449,11.000508646996376,23.88999938964844,-0.011715430283094408
6109,2016-08-18,23.959999084472656,24.11000061035156,23.809999465942386,23.899999618530273,5172900.0,0.002510437945608235,-1.5000119209403386,100.0,42.59253535889592,48.624630989890086,0.005968439747192633,0.04230143365263217,-0.5673394301525576,-2.0648791935312403,25.097710664531792,0.3000011444091726,0.03194697796001478,-0.03800077438354421,-0.4477041975868232,0.3717026488197348,-0.2428524859851855,0.16685093721809707,0.7461593017065411,62.49976158233095,19.423322798964563,0.20485171160164017,8,0.005000114440917969,0.18500137329101562,-0.7474989891052246,-1.2249994277954102,-0.22999954223632812,3,-0.019198626963669585,2.999904634751274,23.899999618530273,-2.0,23.8700008392334,1.3809411358662398,23.96999931335449,-0.019198626963669585
6110,2016-08-19,24.170000076293945,24.18000030517578,23.8799991607666,23.920000076293945,4712200.0,0.00876464940924726,1.2222269317170347,4.1667037543313095,44.14412711559331,47.779310493178784,-0.22275442992847516,-0.15600850921890697,-0.7659652523136522,-2.2125509665421177,24.611595911733048,0.3000011444091797,0.044942149958572486,0.15950021743774556,-0.2554050627852007,0.5744054976606918,-0.04795242267372757,0.3669528575492187,0.5162351238511214,97.56091887717601,55.69926522828811,0.2074526401114724,8,-0.2050008773803711,-0.024999618530273438,-0.9275002479553223,-1.4350004196166992,-0.4500007629394567,4,-0.027306572003673146,-1.5000119209403386,23.959999084472656,2.999904634751274,23.899999618530273,-2.0,23.8700008392334,-0.027306572003673146
6111,2016-08-22,24.1200008392334,24.170000076293945,24.01000022888184,24.170000076293945,3185500.0,-0.002068648609959478,5.400091554131238,-0.1999969482421875,48.75623448495753,47.81722814581806,-0.15101118928592783,-0.07687185297363897,-0.6952659580051161,-2.099720800113893,24.358899018784722,0.15999984741210582,0.003085058671310037,0.0885009765625,-0.3020333760822318,0.4790353292072318,-0.10676619975986412,0.2837681528848641,0.5467096385982195,85.3659784702128,42.83735076641106,0.19526717632236532,8,-0.1750011444091797,0.024999618530273438,-0.8775010108947754,-1.3850011825561523,-0.37000083923339844,0,-0.03358214531955861,1.2222269317170347,24.170000076293945,-1.5000119209403386,23.959999084472656,2.999904634751274,23.899999618530273,-0.03358214531955861
6112,2016-08-23,24.11000061035156,24.32999992370605,24.07999992370605,24.15999984741211,4338300.0,-0.000414603173046868,-3.545429324455248,1.000000000000071,57.988203746089205,48.77016735691172,-0.1645898865481925,-0.05969341552555463,-0.6619984404313648,-2.0283856670916727,24.21333450420507,0.25,-0.04153574529457771,0.07200069427489808,-0.31925133200545375,0.4632527205552499,-0.12362531886527961,0.26762670741507577,0.5375756396128786,60.00006935822779,12.64178935539902,0.1956260131401764,8,-0.09000110626220348,0.03499984741211293,-0.8675007820129359,-1.3750009536743129,-0.8100013732910085,1,-0.015761138884089365,5.400091554131238,24.1200008392334,1.2222269317170347,24.170000076293945,-1.5000119209403386,23.959999084472656,-0.015761138884089365
6113,2016-08-24,23.6299991607666,24.1299991607666,23.559999465942386,24.09000015258789,4882300.0,-0.01990881117517973,1.1111138583261086,9.200160219729261,36.36360854615936,47.35247787686818,0.3086807914904739,0.44053149651480084,-0.16318286666706427,-1.4976803836500636,23.205669681556696,0.5699996948242152,-0.053283618583044756,-0.4065007209777818,-0.8040343715066918,-0.008967070448871794,-0.6052675462422386,-0.207733895713325,0.9988255458879998,9.090864053187369,-37.47996028251289,0.19876682526445563,8,0.3150005340576172,0.5250015258789062,-0.30249929428100586,-0.8149995803833008,0.17000007629394887,2,0.004231924884523952,-3.545429324455248,24.11000061035156,5.400091554131238,24.1200008392334,1.2222269317170347,24.170000076293945,0.004231924884523952
6114,2016-08-25,23.770000457763672,23.979999542236328,23.51000022888184,23.61000061035156,7809000.0,0.00592472712523473,-1.611102869495221,-0.34782500528666915,40.796038784685706,46.00302006376525,0.17273537277644024,0.26945271975215235,-0.2781643415210979,-1.5808588583078809,20.990160971709827,0.46999931335448863,-0.06861181602457833,-0.23799943923950195,-0.6255209324739148,0.14952205399491092,-0.43176018585671017,-0.04423869262229374,0.8160712392624418,31.707356785976636,-14.947311700752294,0.19376074661720677,8,0.14999961853027344,0.38000011444091797,-0.21250009536743164,-0.7250003814697266,-0.2700004577636719,3,-0.002524247881174002,1.1111138583261086,23.6299991607666,-3.545429324455248,24.11000061035156,5.400091554131238,24.1200008392334,-0.002524247881174002
6115,2016-08-26,23.96999931335449,24.040000915527344,23.70000076293945,23.85000038146973,6744300.0,0.008413918878385829,1.6153643005957021,0.7499940395297771,52.307699831761724,46.27776676162087,-0.016452228985833983,0.04747248387515768,-0.45127067602927795,-1.7285222097118549,18.715002147246036,0.3400001525878942,-0.06414081921418457,-0.022500514984134412,-0.3884098750240703,0.3434088450558015,-0.20545519500410236,0.16045416503583354,0.5515080955829674,56.09747020348122,5.85550933991032,0.18295468001996706,8,-0.04999923706054332,0.1800012588501012,-0.4124989509582484,-0.8299989700317383,-0.6899986267089773,4,-0.01001250638269513,-1.611102869495221,23.770000457763672,1.1111138583261086,23.6299991607666,-3.545429324455248,24.11000061035156,-0.01001250638269513
6116,2016-08-29,24.29999923706055,24.36000061035156,24.020000457763672,24.03000068664551,6932300.0,0.013767206222747186,-1.344836658050601,2.2500079473568424,53.731340450951244,46.27717367448013,-0.3293540093955265,-0.30858760797193696,-0.7390280870863819,-1.9994252683890643,16.389405251017976,0.3900012969970703,-0.04763208760800097,0.3139994621276898,-0.022634053772254248,0.6506329780276339,0.145682704177716,0.4823162200776636,0.1608177410735685,92.94101807492588,44.78643237291968,0.16831675794997242,8,-0.3649988174438512,-0.14999866485596058,-0.7424988746643102,-1.1599988937378,-0.8699989318847692,0,-0.023868310366919276,1.6153643005957021,23.96999931335449,-1.611102869495221,23.770000457763672,1.1111138583261086,23.6299991607666,-0.023868310366919276
6117,2016-08-30,24.209999084472656,24.32999992370605,24.06999969482422,24.29999923706055,3579700.0,-0.0037037100993251304,2.466634453995336,-0.33333568809738734,59.01641052900371,48.41068876089974,-0.20791800977848496,-0.2270796767911456,-0.6185659536558248,-1.8505709540519533,15.102895207989844,0.2600002288818324,-0.04943024385438832,0.22199935913085866,-0.11967443817004053,0.5636731564317579,0.05116246048040907,0.39283625778130826,0.1937688887063267,82.35276958116914,30.341371723970113,0.1708368986504492,8,-0.27499866485595703,-0.059998512268066406,-0.652498722076416,-1.069998741149906,-0.7299995422363281,1,-0.019000375954895454,-1.344836658050601,24.29999923706055,1.6153643005957021,23.96999931335449,-1.611102869495221,23.770000457763672,-0.019000375954895454
6118,2016-08-31,23.81999969482422,24.290000915527344,23.81999969482422,24.239999771118164,9533100.0,-0.01610902124728153,-1.2381006444112423,4.6666596024242635,49.090887022381985,49.132727834620404,0.18946418112794916,0.17006375926514394,-0.19910693227222964,-1.4011523399296024,14.180327032345247,0.470001220703125,-0.05395955524420515,-0.16700000762939382,-0.5106092742995472,0.17660925904075953,-0.33880464096447227,0.004804625705684629,0.5400009155273402,36.47050903746244,-18.295775675297783,0.1718046333350769,8,0.11500072479248047,0.3300008773803711,-0.2624993324279785,-0.6799993515014684,-0.3400001525878906,2,-0.021830414123668485,2.466634453995336,24.209999084472656,-1.344836658050601,24.29999923706055,1.6153643005957021,23.96999931335449,-0.021830414123668485
6119,2016-09-01,24.32999992370605,24.35000038146973,23.85000038146973,24.06999969482422,9115600.0,0.021410589228204158,2.3333206177242083,-0.6190480515528909,58.208970095175225,50.69548816568507,-0.2933844843952542,-0.3425341709962595,-0.6698900840044537,-1.8503998732595122,13.294460104547518,0.5300006866455114,-0.05169240376786988,0.3335001945495577,-0.03734664460389325,0.7043470337030087,0.14807677497283223,0.5189236141262832,-0.8199996948242116,95.45444036644221,36.646025119178425,0.18542341957672534,9,-0.3949995040893519,-0.1799993515014613,-0.7724995613098109,-1.1899995803833008,-0.5599994659423793,3,-0.021783834291306037,-1.2381006444112423,23.81999969482422,2.466634453995336,24.209999084472656,-1.344836658050601,24.29999923706055,-0.021783834291306037
6120,2016-09-02,24.26000022888184,24.43000030517578,24.1200008392334,24.399999618530273,5511500.0,-0.002877093918771778,2.099982833927788,-0.5384587169423698,55.4307324795265,51.43709905397051,-0.23386958318684492,-0.2773007123460225,-0.5706718817480585,-1.7235892166520195,12.360726676021706,0.3099994659423828,-0.010757416775689421,0.25750045776367614,-0.12676244476842058,0.6417633602957729,0.065369006497626,0.4496319090297263,-0.7331999969482439,72.13116291867883,11.823112922730509,0.19213145126604914,9,-0.2899999618530309,-0.14500045776367543,-0.5324997901916539,-0.9499998092651403,-1.1000003814697301,4,-0.031327296855382936,2.3333206177242083,24.32999992370605,-1.2381006444112423,23.81999969482422,2.466634453995336,24.209999084472656,-0.031327296855382936
6121,2016-09-06,24.32999992370605,24.38999938964844,24.190000534057614,24.270000457763672,4777400.0,0.0028853954725389652,1.2222292865392883,-0.42856948228881386,58.71210588677279,51.517532625157585,-0.3027898514219274,-0.32871215477145554,-0.5906945407740842,-1.7354747984942342,12.116662149259216,0.19999885559082742,0.022780951266405225,0.3050001144409151,-0.10113709670631721,0.7111373255881475,0.10193150886729896,0.5080687200145313,-0.7670716888427691,83.6065112439647,19.3343811230733,0.20306860557361614,9,-0.35999965667724254,-0.21500015258788707,-0.6024994850158656,-1.019999504089352,-1.1499996185302699,1,-0.04315656557143954,2.099982833927788,24.26000022888184,2.3333206177242083,24.32999992370605,-1.2381006444112423,23.81999969482422,-0.04315656557143954
6122,2016-09-07,24.40999984741211,24.45000076293945,24.25,24.28000068664551,6155100.0,0.0032881185350153164,-1.1052652712944464,2.166671964904542,59.47955627563667,54.08597126176617,-0.37521783303900236,-0.40921547694660987,-0.6061845733234463,-1.7548683817903559,11.834022582497369,0.20000076293944957,0.040497608969552346,0.37200002670288157,-0.06635104238949907,0.8103510957952622,0.15282449215668947,0.5911755612490737,-0.8123887297363268,93.65065909379953,26.598059039569705,0.219175534546191,9,-0.42999935150146484,-0.42999935150146484,-0.6774992942810059,-1.0999994277954102,-1.260000228881836,2,-0.040147462038604864,1.2222292865392883,24.32999992370605,2.099982833927788,24.26000022888184,2.3333206177242083,24.32999992370605,-0.040147462038604864
6123,2016-09-08,24.479999542236328,24.51000022888184,24.290000915527344,24.34000015258789,5542600.0,0.0028676646973284647,1.1999847412691023,1.0769253341549951,59.629635385687,56.17859310632187,-0.3486270182990978,-0.4553035439618007,-0.6214589780732851,-1.763399078997928,11.890976335243074,0.21999931335449574,0.05157283803972135,0.4119997024536133,-0.06153569195031494,0.8855350968575415,0.17523200525165095,0.6487673996555756,-0.8312450458447245,95.45444036644167,26.676476116326114,0.2367676972019639,9,-0.3749990463256836,-0.46999931335448863,-0.7474989891052246,-1.169999122619629,-1.5299987792968786,3,-0.04084967396648276,-1.1052652712944464,24.40999984741211,1.2222292865392883,24.32999992370605,2.099982833927788,24.26000022888184,-0.04084967396648276
6124,2016-09-09,23.51000022888184,24.28000068664551,23.51000022888184,24.28000068664551,7695500.0,-0.03962415569824296,1.0,-5.500027247956403,40.462427427019115,54.86245172801714,0.6488457979213784,0.513455298622322,0.37120066933239215,-0.7401406632354899,12.111890918574536,0.9699993133544886,0.01930322273008045,-0.5404995918273876,-1.0690716063997634,-0.011927577255011812,-0.8047855991135755,-0.2762135845411997,1.0,0.0,-62.446367074910356,0.2642860072861879,9,0.5,0.5,0.290000438690182,-0.19999980926514027,-0.6900005340576207,4,-0.001276081937619744,1.1999847412691023,24.479999542236328,-1.1052652712944464,24.40999984741211,1.2222292865392883,24.32999992370605,-0.001276081937619744
6125,2016-09-12,23.75,23.809999465942386,23.10000038146973,23.3700008392334,7482000.0,0.010208412113213106,1.8400071716581767,-0.4935051102050522,44.931494823246226,53.88469110271658,0.41835142408556436,0.2766113594574442,0.14615635948132066,-0.924625697774534,12.730821942389852,0.7099990844726562,0.07789530229687003,-0.2934998512268052,-0.834581524547886,0.2475818220942756,-0.5640406878873456,-0.022959014566264813,0.7600002288818395,46.09926871433841,-12.892401890557736,0.2705408366605395,9,0.0550003051757848,0.0550003051757848,0.16250038146972656,-0.4399995803833008,-0.6299991607666016,0,0.0008421245374177211,1.0,23.51000022888184,1.1999847412691023,24.479999542236328,-1.1052652712944464,24.40999984741211,0.0008421245374177211
6126,2016-09-13,23.26000022888184,23.729999542236328,23.149999618530273,23.60000038146973,11457700.0,-0.02063156931023835,-1.0714232191878539,-0.8947392196919123,39.70943638991021,51.73947175392841,0.8329017535404759,0.7490991989260927,0.6444366160593766,-0.3804388978758517,12.911581892575677,0.6000003814697266,0.10861593024512217,-0.7479996681213343,-1.3926405613599115,-0.10335877488275713,-1.0703201147406247,-0.42567922150204396,1.193600006103516,11.347508136668983,-45.553744794982585,0.3223204466192892,9,0.5450000762939453,0.5450000762939453,0.7750005722045863,0.05000019073485973,-0.38999938964844105,1,-0.004299242497236122,1.8400071716581767,23.75,1.0,23.51000022888184,1.1999847412691023,24.479999542236328,-0.004299242497236122
6127,2016-09-14,23.11000061035156,23.43000030517578,22.95000076293945,23.32999992370605,17899000.0,-0.006448822745239169,1.2857116906825818,0.6470565135926578,43.15790900234045,51.0802519739238,0.9057016566001792,0.8845958417398698,0.8046906280466608,-0.17928879011173038,13.427696857993194,0.4799995422363317,0.09196054302195122,-0.8599992752075245,-1.6184461504736838,-0.10155239994136522,-1.2392227128406041,-0.48077583757444486,1.2894556304931726,10.25640398635996,-50.515867054646066,0.37922343763307936,9,0.6199998855590856,0.6199998855590856,0.9549999237060582,0.19999980926514027,-0.10000038146971946,2,0.0030289784930974673,-1.0714232191878539,23.26000022888184,1.8400071716581767,23.75,1.0,23.51000022888184,0.0030289784930974673
6128,2016-09-15,23.6200008392334,23.770000457763672,23.13999938964844,23.149999618530273,13201200.0,0.022068377992746413,-1.5714241228172838,-2.1363758528909425,48.2014418104917,49.96830438673673,0.4071659757295052,0.3715951361530294,0.2991544053572355,-0.6343342631558215,13.606215284278683,0.6599998474121129,0.055946169570653126,-0.33599910736084126,-1.1100625110714368,0.4380642963497543,-0.7230308092161373,0.05103259449445474,0.6924880729370173,50.375948475770215,-13.491504293187148,0.3870317018552976,9,0.1099996566772461,0.1099996566772461,0.4999995231628418,-0.3100004196166992,-0.8000011444091797,3,-0.01989844216781067,1.2857116906825818,23.11000061035156,-1.0714232191878539,23.26000022888184,1.8400071716581767,23.75,-0.01989844216781067
6129,2016-09-16,23.5,23.68000030517578,23.3799991607666,23.56999969482422,13251800.0,-0.005080475654940408,1.0689668780089974,-0.14893513408220246,44.25428465768211,48.72647685097626,0.44371080107506344,0.47997562447419995,0.4226392552738858,-0.4587202103213386,13.357846245690782,0.3000011444091797,0.00822612162621894,-0.43299999237060405,-1.233449501200493,0.3674495164592848,-0.8332247467855503,-0.03277523795565784,0.7307396232165573,63.95349610878102,-0.8597610181752131,0.4002247544149447,9,0.23000049591064453,0.23000049591064453,0.6024999618530273,-0.18999958038330078,-0.5300006866455114,4,-0.02340422285364041,-1.5714241228172838,23.6200008392334,1.2857116906825818,23.11000061035156,-1.0714232191878539,23.26000022888184,-0.02340422285364041
6130,2016-09-19,23.51000022888184,23.770000457763672,23.459999084472656,23.60000038146973,7587800.0,0.0004255416545464463,-2.263130420815811,1.2857220708446866,39.52255554459376,46.59430459073415,0.3532869006265251,0.4405835851828819,0.40857397967650755,-0.44761218734686636,12.828668653139081,0.3100013732910156,0.010555594118446976,-0.3899997711181591,-1.203620269370294,0.4236207271339758,-0.7968100202442265,0.016810478007908358,0.6438950627180908,68.29264321402377,6.746652648799632,0.40681024912606745,9,0.22000026702880504,0.22000026702880504,0.6774997711181605,-0.19999980926514027,-1.0699996948242259,0,-0.029349235531268114,1.0689668780089974,23.5,-1.5714241228172838,23.6200008392334,1.2857116906825818,23.11000061035156,-0.029349235531268114
6131,2016-09-20,23.309999465942386,23.76000022888184,23.26000022888184,23.729999542236328,12077300.0,-0.008507050658968285,1.08332704175091,4.666659602424408,38.402064262915296,44.25236103376509,0.4396150439432205,0.6079600859609151,0.6062927597916179,-0.22649385169290426,12.424248571159676,0.5,-0.06347897353697363,-0.5495004653930629,-1.3969476718560934,0.29794674106996766,-0.9732240686245781,-0.1257768621615476,0.771662153937914,43.90229719294069,-14.391654788973241,0.423723603231515,9,0.42000102996825817,0.42000102996825817,0.797500610351559,9.536743128535363e-07,-1.2199993133544957,1,-0.008150949423512022,-2.263130420815811,23.51000022888184,1.0689668780089974,23.5,-1.5714241228172838,23.6200008392334,-0.008150949423512022
6132,2016-09-21,23.729999542236328,23.78000068664551,23.35000038146973,23.36000061035156,6858200.0,0.018018021703843923,-1.2051332211745776,-0.8809496777943947,48.849102863169435,43.054524086818695,-0.09720954668010506,0.1665718264653684,0.193035052889158,-0.6241567313703769,11.573931507034981,0.470001220703125,-0.11921134524496324,-0.11050033569335938,-0.9513134592795751,0.7303127878928564,-0.5309068974864672,0.3099062260997485,0.283762426227522,92.18733701887918,29.846799684237965,0.4204065617931072,9,-0.11499881744384766,9.5367431640625e-07,0.3300004005432129,-0.4199991226196289,-2.239999771118164,2,-0.036240991133280165,1.08332704175091,23.309999465942386,-2.263130420815811,23.51000022888184,1.0689668780089974,23.5,-0.036240991133280165
6133,2016-09-22,23.729999542236328,23.88999938964844,23.46999931335449,23.82999992370605,9681400.0,0.0,2.8181944287905916,-0.27027208149040466,41.176463988412316,43.133861482529056,-0.2400264561931138,0.18387510319815092,0.2002388219213671,-0.6028701338017157,12.325627281998546,0.4200000762939524,-0.19696124604242016,-0.11550035476684428,-0.9522222333813382,0.7212215238476496,-0.5338612940740894,0.3028605845404009,0.21993675389605727,74.60316499193104,15.77172688805851,0.4183609393072469,9,-0.3099994659423828,9.5367431640625e-07,0.3300004005432129,-0.4199991226196289,-1.6399993896484375,3,-0.03034131172539567,-1.2051332211745776,23.729999542236328,1.08332704175091,23.309999465942386,-2.263130420815811,23.51000022888184,-0.03034131172539567
6134,2016-09-23,23.709999084472656,23.82999992370605,23.540000915527344,23.63999938964844,7409300.0,-0.0008428343088702217,-1.1481675096781223,-0.6999942779759187,41.79102863015369,42.78492079440766,-0.21084533358974866,0.2099122376573277,0.2225234304067243,-0.5579705126576542,13.263899611840701,0.2899990081787074,-0.29224015482112264,-0.13250074386596822,-0.9707912263491423,0.7057897386172058,-0.5516459851075552,0.2866444973756188,0.1800003051757848,71.42848492738385,13.689506415366445,0.4191452412415878,9,-0.28999900817871094,0.02000141143798828,0.35000085830688477,-0.39999866485595703,-1.7099990844726562,4,-0.03753687996686961,2.8181944287905916,23.729999542236328,-1.2051332211745776,23.729999542236328,1.08332704175091,23.309999465942386,-0.03753687996686961
6135,2016-09-26,23.729999542236328,23.809999465942386,23.51000022888184,23.59000015258789,8162000.0,0.0008435452777715291,-1.0000000000000473,2.0000000000001017,40.909088281889915,42.91821544907208,-0.2614784655485245,0.18025127566547994,0.21153423348655664,-0.5531817191008876,14.107412262715554,0.2999992370605469,-0.40248524286126397,-0.10050029754638601,-0.9379767239911594,0.7369761288983874,-0.5192385107687727,0.3182379156760007,0.15999984741211293,74.60316499193104,19.30444746136301,0.4187382132223865,9,-0.3099994659423828,9.5367431640625e-07,0.3250002861022949,-0.4199991226196289,-2.020000457763672,0,-0.032026980343136446,-1.1481675096781223,23.709999084472656,2.8181944287905916,23.729999542236328,-1.2051332211745776,23.729999542236328,-0.032026980343136446
6136,2016-09-27,23.71999931335449,23.78000068664551,23.40999984741211,23.729999542236328,12317500.0,-0.0004214171544352219,5.727134014183044,-0.07143051771119704,39.31888197532727,42.49165689051506,-0.20044421898356646,0.15238425841530656,0.23061531235635258,-0.5180390492244449,14.239733375586669,0.370000839233402,-0.37157554991591013,-0.08150053024292347,-0.8901970538650055,0.7271959933791585,-0.4858487920539645,0.3228477315681175,0.11360015869141193,68.51844656764787,17.32449768564389,0.40434826181104055,9,-0.20499992370604758,0.010001182556155896,0.3350005149841344,-0.4099988937377894,-2.119998931884762,1,-0.05396285060498418,-1.0000000000000473,23.729999542236328,-1.1481675096781223,23.709999084472656,2.8181944287905916,23.729999542236328,-0.05396285060498418
6137,2016-09-28,23.75,23.770000457763672,23.56999969482422,23.729999542236328,6611800.0,0.001264784465175861,5.666539513001462,-1.9999999999992895,38.558009662297934,41.42016442960464,-0.14540471281851808,0.09081052378581944,0.20475086470753112,-0.5261400586711851,14.379205285818466,0.20000076293945312,-0.3756060574247435,-0.028499889373780007,-0.8141144280391899,0.7571146492916299,-0.4213071587064867,0.3643073799589267,0.059999465942386365,70.83343267450218,24.19557683645081,0.3928072693327057,9,-0.17500019073485973,-0.01999950408935547,0.2950000762939453,-0.4399995803833008,-2.2099990844726562,2,-0.06989473041735195,5.727134014183044,23.71999931335449,-1.0000000000000473,23.729999542236328,-1.1481675096781223,23.709999084472656,-0.06989473041735195
6138,2016-09-29,23.29999923706055,23.81999969482422,23.15999984741211,23.739999771118164,7278900.0,-0.018947400544818915,1.19999809265258,-21.999523173755307,46.06740288787879,41.6216220107376,0.2843306283658862,0.5268695804393531,0.63730275161085,-0.05839038681842723,15.653732230144712,0.6599998474121094,-0.32299710296233997,-0.452500629425046,-1.2662475295022233,0.36124627065213133,-0.8593740794636346,-0.04562717938645733,-0.34999847412110086,20.89542891141712,-30.334711829168974,0.40687345003858855,9,0.225000381469723,0.4300012588500941,0.7825007438659632,0.010001182556148791,-1.739999771118164,3,-0.0776823830561949,5.666539513001462,23.75,5.727134014183044,23.71999931335449,-1.0000000000000473,23.729999542236328,-0.0776823830561949
6139,2016-09-30,23.79999923706055,23.90999984741211,23.239999771118164,23.35000038146973,8829500.0,0.021459228170475964,1.0000000000000213,-1.0227234304490582,50.853228101650544,42.880585628188356,-0.18845759535876283,-0.01567634293283149,0.13626505932719724,-0.5388311825479626,16.71418639107057,0.6700000762939453,-0.26276330601485043,0.07399940490723012,-0.693783311107623,0.8417821209220833,-0.3098919531001947,0.4578907629146549,-0.8325984954834063,85.33325195312548,32.07213644222635,0.3838913580074266,9,-0.26499938964844105,-0.0699987411499059,0.25000095367431285,-0.4899988174438512,-1.7599983215332067,4,-0.07184870333146509,1.19999809265258,23.29999923706055,5.666539513001462,23.75,5.727134014183044,23.71999931335449,-0.07184870333146509
6140,2016-10-03,23.5,23.690000534057614,23.38999938964844,23.68000030517578,4793100.0,-0.012605010364597047,2.0000000000000355,-0.40000169542531866,54.37955213563589,44.65586205849065,0.12289796567438671,0.23659666359901266,0.4317191917918066,-0.2182639118812375,17.611765030881738,0.4099998474121094,-0.26809729994060305,-0.18799982070922994,-0.9188419310010474,0.5428422895825875,-0.5534208758551387,0.1774212344366788,-0.4948952941894582,45.33335367838542,-12.683052162783667,0.36542105514590956,10,0.034999847412109375,0.23000049591064453,0.5350003242492676,-0.18999958038330078,-1.25,0,-0.06382978723404253,1.0000000000000213,23.79999923706055,1.19999809265258,23.29999923706055,5.666539513001462,23.75,-0.06382978723404253
6141,2016-10-04,23.28000068664551,23.63999938964844,23.18000030517578,23.520000457763672,5918400.0,-0.009361672908701602,-1.0909023915522058,1.3333298012122041,53.02490885802907,45.11984050236394,0.37793874442558106,0.3941053401337058,0.6516155996029447,0.02139263568604477,18.721068683503887,0.4599990844726598,-0.2499170910134474,-0.3554991722106884,-1.0416467157413472,0.3306483713199704,-0.6985729439760178,-0.012425400445359003,-0.23870017517090858,16.00011189778693,-46.072402553444334,0.34307377176532944,10,0.254999160766598,0.44999980926513317,0.7549996376037562,0.029999732971187854,-1.4400005340576207,1,-0.06743992937566712,2.0000000000000355,23.5,1.0000000000000213,23.79999923706055,1.19999809265258,23.29999923706055,-0.06743992937566712
6142,2016-10-05,23.43000030517578,23.51000022888184,23.270000457763672,23.28000068664551,5975800.0,0.0064432823928701755,-1.8235254518731696,-0.6249990065883008,46.12244230665929,45.66939364883583,0.20216927971442544,0.17594286961919536,0.49422738395780286,-0.11266810693278018,19.716596667073865,0.23999977111816762,-0.20781062058589939,-0.1564995765686028,-0.7424136215926502,0.4294144684554446,-0.4494565990806265,0.1364574459434209,-0.3539518202636778,36.00006103515625,-26.413846047082714,0.2929570225120239,10,0.10499954223632812,0.3000001907348633,0.6125001907348633,-0.11999988555908203,-1.5500011444091797,2,-0.07810498932438337,-1.0909023915522058,23.28000068664551,2.0000000000000355,23.5,1.0000000000000213,23.79999923706055,-0.07810498932438337
6143,2016-10-06,23.479999542236328,23.559999465942386,23.290000915527344,23.3799991607666,6142300.0,0.0021339836282248115,1.0769100979349007,0.6666709052299791,49.57982250445983,46.5348151904254,0.12625527965219518,0.04973481713751937,0.4475843333320668,-0.15138539305964827,20.517578003479077,0.2699985504150426,-0.1394940020173685,-0.05650033950805522,-0.4652605195542776,0.35225984053816717,-0.2608804295311664,0.14787975051505597,-0.3705930028242257,41.09581166880046,-20.250764049321113,0.20438009002311053,10,0.05500030517578125,0.2500009536743164,0.5625009536743164,-0.1699991226196289,-1.9799995422363281,3,-0.08262345249280234,-1.8235254518731696,23.43000030517578,-1.0909023915522058,23.28000068664551,2.0000000000000355,23.5,-0.08262345249280234
6144,2016-10-07,23.479999542236328,23.649999618530273,23.3700008392334,23.57999992370605,5153700.0,0.0,1.3333253860397842,-0.9999999999999645,49.36707434552607,47.474591419718294,0.10079892960814263,0.049932042479227334,0.429087920875169,-0.1342407222461901,21.10784585382481,0.279998779296875,-0.1512668098953327,-0.05500030517578125,-0.46438964693969353,0.35438903658813103,-0.2596949760577374,0.1496943657061749,-0.3385692705042267,58.82335341658387,-1.5766551008477308,0.20469467088195575,10,0.05500030517578125,0.2500009536743164,0.5625009536743164,-0.1699991226196289,-2.6899986267089844,4,-0.08177172545681721,1.0769100979349007,23.479999542236328,-1.8235254518731696,23.43000030517578,-1.0909023915522058,23.28000068664551,-0.08177172545681721
6145,2016-10-10,23.770000457763672,23.8799991607666,23.54999923706055,23.6200008392334,4034900.0,0.012350976200220298,-1.2758393896544098,-1.4999904632932688,59.34960988533422,49.70022785416351,-0.20442904356400504,-0.2513821559375984,0.1255133309588885,-0.40491724987074207,20.572215871571103,0.39999961853027344,-0.12499692199692092,0.23400058746337749,-0.1776912947160838,0.6456924696428388,0.02815464637364684,0.43984652855310813,-0.59782740300437,84.28587388045264,20.898520976222954,0.2058459410897311,10,-0.2350006103515625,-0.039999961853027344,0.27250003814697266,-0.46000003814697266,-2.630001068115231,0,-0.07278079549515881,1.3333253860397842,23.479999542236328,1.0769100979349007,23.479999542236328,-1.8235254518731696,23.43000030517578,-0.07278079549515881
6146,2016-10-11,23.15999984741211,23.739999771118164,23.01000022888184,23.6200008392334,9876300.0,-0.025662625099038494,1.0857163876937563,-3.066681077781875,39.24529496949683,49.77659288829672,0.35512732904776456,0.3696971130570432,0.7097364709052769,0.22297288084231326,20.455884222356215,0.7600002288818324,-0.11547284328817042,-0.37100000381469656,-0.7989150689566422,0.056915061327249106,-0.5849575363856694,-0.15704247124372372,0.75,17.241356630784747,-40.74723721864184,0.21395753257097325,10,0.3000001907348633,0.5700006484985352,0.882500171661377,0.15000057220458984,-1.7999992370605504,1,-0.03929187622657915,-1.2758393896544098,23.770000457763672,1.3333253860397842,23.479999542236328,1.0769100979349007,23.479999542236328,-0.03929187622657915
6147,2016-10-12,23.18000030517578,23.38999938964844,23.11000061035156,23.15999984741211,10648100.0,0.0008635776293368647,-3.666687859617733,-0.043479162261115464,39.70039647105047,49.06914773087136,0.2746520926447893,0.3744057193489425,0.6720413410687058,0.21796642114387765,19.95551099951285,0.2799987792968821,-0.10549063962569605,-0.3544995307922356,-0.7688459436504012,0.05984688206592992,-0.5616727372213184,-0.14732632436315285,0.7119995498657232,19.54026264442122,-34.845255023109885,0.2071732064290825,10,0.2799997329711914,0.5500001907348633,0.8624997138977051,0.13000011444091797,-1.5699996948242223,2,-0.0578084613868054,1.0857163876937563,23.15999984741211,-1.2758393896544098,23.770000457763672,1.3333253860397842,23.479999542236328,-0.0578084613868054
6148,2016-10-13,23.149999618530273,23.25,22.8799991607666,23.04999923706055,10033400.0,-0.0012942487597297214,1.4666628519839529,4.999904634750919,39.5522573950621,47.813484319028206,0.3141767702091407,0.38724389541392057,0.694272430737783,0.26309855049692743,20.635786957270106,0.37000083923339844,-0.09168623351962779,-0.3610001564025893,-0.8070303536472956,0.08503004084211696,-0.5840152550249407,-0.13798505778023795,0.7243602439880377,27.000045776367188,-24.18744028933689,0.2230150986223529,10,0.22999954223632812,0.5450000762939453,0.8300008773803711,0.16000080108642578,-1.8099994659423828,3,-0.054859631908896755,-3.666687859617733,23.18000030517578,1.0857163876937563,23.15999984741211,-1.2758393896544098,23.770000457763672,-0.054859631908896755
6149,2016-10-14,22.95000076293945,23.29999923706055,22.93000030517578,23.239999771118164,6897500.0,-0.008639259563129165,-1.242418287431747,-2.899979019245213,36.36366061472628,45.811718594482684,0.4256893418370993,0.5733199111058482,0.8743461411837394,0.47450506610072196,21.285318603156917,0.3699989318847692,-0.08487692872801489,-0.5334990501403851,-1.045348717302815,-0.021649382977955156,-0.7894238837216001,-0.27757421655917014,0.8845846715087937,7.000160217284801,-39.52242119725335,0.25592483358121565,10,0.429998397827152,0.6299991607666051,1.1074995994567907,0.35999965667724965,-1.4900016784667933,4,-0.06318085902990322,1.4666628519839529,23.149999618530273,-3.666687859617733,23.18000030517578,1.0857163876937563,23.15999984741211,-0.06318085902990322
6150,2016-10-17,22.81999969482422,22.95000076293945,22.76000022888184,22.90999984741211,5110800.0,-0.005664534370088625,1.235274318411319,0.31034641515886574,34.89934260509138,43.79776678860072,0.5018649823777714,0.684048948127721,0.9825006270548826,0.6175090787078439,22.35554682843105,0.19000053405761008,-0.08139430234951206,-0.629000091552733,-1.2201947761071175,-0.037805406998348445,-0.924597433829927,-0.3334027492755389,0.9764022886767592,6.122397343723507,-36.063900271035656,0.2955973422771925,10,0.5,0.5150003433227539,1.1900005340576207,0.6250009536743164,-1.9799995422363281,0,-0.08895700291167385,-1.242418287431747,22.95000076293945,1.4666628519839529,23.149999618530273,-3.666687859617733,23.18000030517578,-0.08895700291167385
6151,2016-10-18,23.1200008392334,23.18000030517578,22.82999992370605,23.01000022888184,4979600.0,0.013146413164818016,2.0434876353805893,-1.2222269317169951,40.30771090715206,43.1516855219888,0.1975562223402214,0.38902949474383774,0.6720703775746415,0.3296729627696422,22.741510668667154,0.3600006103515625,-0.12720266041298345,-0.31949901580810547,-0.9260062259355166,0.2870081943193057,-0.622752620871811,-0.01624541074439989,0.6142170389904322,57.1430301452306,17.81286519287336,0.3032536050637062,10,0.1999988555908203,0.21499919891357422,0.6849994659423864,0.5499992370605469,-2.1400012969970703,1,-0.0856401979979603,1.235274318411319,22.81999969482422,-1.242418287431747,22.95000076293945,1.4666628519839529,23.149999618530273,-0.0856401979979603
6152,2016-10-19,22.8700008392334,23.270000457763672,22.8700008392334,23.239999771118164,6632100.0,-0.010813148396420669,-1.162166341900962,-3.363607990012593,42.95084858221507,42.41513286396161,0.4020459822224254,0.6021706797566111,0.8998169716528963,0.5901884049247315,23.099773223528015,0.39999961853027344,-0.17312560072836547,-0.5264990806579597,-1.1672636573426978,0.11426549602677838,-0.8468813690003287,-0.20611679231559066,0.8057639800299121,20.370520813096494,-20.411983775729365,0.3203822883423682,10,0.4499988555908203,0.4649991989135742,0.9349994659423864,1.0450000762939453,-1.720001220703125,2,-0.06602536831968275,2.0434876353805893,23.1200008392334,1.235274318411319,22.81999969482422,-1.242418287431747,22.95000076293945,-0.06602536831968275
6153,2016-10-20,23.01000022888184,23.03000068664551,22.68000030517578,22.86000061035156,8656000.0,0.0061215297118955014,2.6842041861164483,-0.40540554473005125,35.316006480729754,40.853903101206456,0.21050261234908518,0.42737688252652006,0.7474364176529278,0.4595495859643215,23.972602211094518,0.3500003814697301,-0.1977818576356043,-0.35049972534179474,-0.9932719229311928,0.29227247224760333,-0.6718858241364956,-0.02911362654709393,0.6108187149585831,53.225885841911555,17.331936610731383,0.3213860987946994,10,0.2699995040893519,0.2849998474121058,0.720000267028805,0.860000610351559,-2.2600002288818395,3,-0.060843094506927486,-1.162166341900962,22.8700008392334,2.0434876353805893,23.1200008392334,1.235274318411319,22.81999969482422,-0.060843094506927486
6154,2016-10-21,22.81999969482422,22.90999984741211,22.6200008392334,22.84000015258789,7203600.0,-0.008257302571389569,2.624991059294757,-0.13333672418396428,36.82170886487701,38.35080298782232,0.33194414791194404,0.5768579904119875,0.9232374034554773,0.6579008772358321,24.937032433653165,0.38999938964844105,-0.2183517921720508,-0.4960002899169922,-1.1597817073569523,0.16778112752296792,-0.827890998636974,-0.16410958119701036,0.7255537579230342,30.769072763925852,-3.768475711249234,0.33189070871998033,10,0.3600006103515625,0.44500064849853516,0.9100008010864258,1.0500011444091797,-2.049999237060547,4,-0.06485537081632853,2.6842041861164483,23.01000022888184,-1.162166341900962,22.8700008392334,2.0434876353805893,23.1200008392334,-0.06485537081632853
6155,2016-10-24,22.96999931335449,23.040000915527344,22.86000061035156,22.959999084472656,6670700.0,0.0065731647912463664,1.3999491385339655,-0.49999999999982236,43.82467909456475,38.859623446163205,0.06317381749227735,0.38683493568424865,0.7595213831377912,0.5127382223141339,25.709168543650602,0.220001220703125,-0.2530545137805902,-0.3080006599426319,-0.9588815564379765,0.3428802365527126,-0.6334411081903042,0.017439788305040338,0.48299887804137853,53.845950696475555,16.262794778628603,0.3254404482476727,10,0.035000801086429334,0.29500102996826527,0.7600011825561559,0.9000015258789098,-2.5100002288818324,0,-0.06573793095430946,2.624991059294757,22.81999969482422,2.6842041861164483,23.01000022888184,-1.162166341900962,22.8700008392334,-0.06573793095430946
6156,2016-10-25,22.440000534057614,22.96999931335449,22.3700008392334,22.96999931335449,12365400.0,-0.02307352177362665,1.264150400184244,-52.99866488653418,32.871983965079,38.100910945499706,0.5367445915110594,0.8601214932743595,1.2667832948064977,1.0475749207680174,26.61149458402613,0.5999984741210902,-0.3048868776737237,-0.7739995002746625,-1.4903172806166474,-0.057681719932677566,-1.1321583904456567,-0.41584061010366824,0.9296979221220063,7.777747165996226,-28.766156760656834,0.35815889017099267,10,0.394999504089359,0.6999998092651403,1.289999961853031,1.4300003051757848,-2.350000381469723,1,-0.07130126307445372,1.3999491385339655,22.96999931335449,2.624991059294757,22.81999969482422,2.6842041861164483,23.01000022888184,-0.07130126307445372
6157,2016-10-26,22.09000015258789,22.540000915527344,21.81999969482422,22.450000762939453,18703200.0,-0.015597164578428635,1.6666666666666667,0.6792479990787125,28.213192384961246,36.84101483326627,0.7999966587722014,1.1377135339467976,1.5927347315985827,1.4012254470159249,27.854616893474958,0.720001220703125,-0.42635358192700323,-1.0409998893737793,-1.8714186572705387,-0.2105811214770199,-1.456209273322159,-0.6257905054253996,1.1597345895581839,22.13116291867824,-13.26536494199716,0.4152093839483793,10,0.4699993133544922,0.7749996185302734,1.640000343322754,1.7800006866455078,-1.739999771118164,2,-0.05024900872268778,1.264150400184244,22.440000534057614,1.3999491385339655,22.96999931335449,2.624991059294757,22.81999969482422,-0.05024900872268778
6158,2016-10-27,21.489999771118164,22.190000534057614,21.43000030517578,22.170000076293945,16058800.0,-0.027161628670221427,1.1111081676768644,1.8888865341414827,23.74672442053634,35.439133033911844,1.273707054544733,1.6813650908732498,2.1602511761136896,2.00334012855366,28.368740103692787,0.7600002288818324,-0.46222439765380585,-1.5505002975463853,-2.6532331778784553,-0.44776741721431534,-2.1018667377124203,-0.9991338573803503,1.5595720644028503,3.726673490470368,-27.520681824633687,0.5513664401660341,10,0.8600006103515625,1.1800003051757812,2.1825008392333984,2.3800010681152344,-0.7800006866455078,3,-0.015821319507170917,1.6666666666666667,22.09000015258789,1.264150400184244,22.440000534057614,1.3999491385339655,22.96999931335449,-0.015821319507170917
6159,2016-10-28,22.09000015258789,22.43000030517578,21.399999618530273,21.459999084472656,17382600.0,0.027919980821782264,-1.7466684977213542,-0.9264717432036711,29.512202837574932,34.840561948632235,0.6022160491876605,0.9978474864429643,1.5321349080834814,1.4062500683905554,28.979348815379304,1.0300006866455078,-0.4923753792197587,-0.8649999618530266,-1.9848214077431763,0.254821484037123,-1.4249106847981032,-0.30508923890795003,0.7004402380778849,42.07317002255089,16.810484836147104,0.559910722945075,10,0.24499988555908203,0.5649995803833008,1.4850001335144043,1.7800006866455078,-1.2800006866455043,4,-0.06066093903720082,1.1111081676768644,21.489999771118164,1.6666666666666667,22.09000015258789,1.264150400184244,22.440000534057614,-0.06066093903720082
6160,2016-10-31,22.0,22.190000534057614,21.799999237060547,21.93000030517578,10905000.0,-0.004074248617755072,-1.3636311092615496,0.1111104383261379,33.79889309902437,34.11735996995139,0.6299085840084828,1.0221138284629667,1.5856236803952513,1.490363817300242,29.622955580582744,0.39000129699706676,-0.5275956510278377,-0.880000114440918,-2.04610028879911,0.28610005991727405,-1.463050201620014,-0.29695002726182196,0.540161051681384,38.21659223551031,11.446064297288089,0.5830500871790952,10,0.33500003814697266,0.6549997329711914,1.575000286102295,1.8700008392333984,-1.389999389648441,0,-0.05590907010165125,-1.7466684977213542,22.09000015258789,1.1111081676768644,21.489999771118164,1.6666666666666667,22.09000015258789,-0.05590907010165125
6161,2016-11-01,21.709999084472656,22.040000915527344,21.549999237060547,22.0,8187100.0,-0.013181859796697393,1.648638060086191,-4.142888283378746,30.909086405318774,32.77938639474068,0.7809973836955457,1.2526894258350936,1.8366024655625068,1.7775223604750323,29.94912837660182,0.4900016784667969,-0.546805656390589,-1.0915009498596184,-2.3517981061185402,0.16879620639930337,-1.7216495279890793,-0.46135237173015753,0.720001220703125,27.192904671158413,-0.47187079381682295,0.6301485781294609,11,0.5100011825561523,0.9450006484985352,1.8650012016296387,2.160001754760742,-1.0999984741210973,1,-0.05757715581360945,-1.3636311092615496,22.0,-1.7466684977213542,22.09000015258789,1.1111081676768644,21.489999771118164,-0.05757715581360945
6162,2016-11-02,21.600000381469727,21.799999237060547,21.57999992370605,21.709999084472656,7536600.0,-0.005066729969675721,-1.933331637907923,0.37930467496251086,30.27990945675998,32.21982005874404,0.7732130017637466,1.2844121074664159,1.9058186784600757,1.8851278932459188,30.292927955817404,0.21999931335449574,-0.556303180758519,-1.109999656677246,-2.4418603431798687,0.22186102982537648,-1.7759299999285574,-0.4440693134259348,0.6445998001098623,19.41753685532122,-7.9871641084372875,0.6659303432513108,11,0.619999885559082,1.0549993515014648,2.0224995613098145,2.270000457763672,-0.7900009155273402,2,-0.06990741676917933,1.648638060086191,21.709999084472656,-1.3636311092615496,22.0,-1.7466684977213542,22.09000015258789,-0.06990741676917933
6163,2016-11-03,21.540000915527344,21.8700008392334,21.489999771118164,21.559999465942386,8040000.0,-0.002777753003831207,-5.333306842565366,0.18180714743982007,31.398423393046613,31.61723278409622,0.6736007904047732,1.2560163257013457,1.9389718575198103,1.942680349335589,30.908895193272613,0.3800010681152344,-0.6132171681554581,-1.072999191284179,-2.450534763180954,0.30453638061259625,-1.7617669772325684,-0.3842314053357896,0.5525711647033695,13.592349870467041,-15.716194309759297,0.6887677859483878,11,0.6799993515014648,1.1149988174438477,2.112499237060547,2.3299999237060547,-0.4500007629394531,3,-0.05524607629890077,-1.933331637907923,21.600000381469727,1.648638060086191,21.709999084472656,-1.3636311092615496,22.0,-0.05524607629890077
6164,2016-11-04,21.559999465942386,21.8799991607666,21.209999084472656,21.489999771118164,8685200.0,0.0009284377699643187,-1.126980763059261,-3.500238435860309,32.880424219399146,30.40120446463338,0.5096727971508734,1.143424971018245,1.8872925420796314,1.9224019835242245,32.06052940515309,0.6700000762939453,-0.6718060030823274,-0.9570006370544384,-2.3476780570071583,0.4336767828982815,-1.6523393470307965,-0.2616619270780802,0.40790957118224824,35.714271812348805,3.329376720834148,0.6953387099763592,11,0.5299997329711879,0.9999999999999964,2.0675005912780726,2.310001373291012,-0.21999931335449574,4,-0.03942487952341778,-5.333306842565366,21.540000915527344,-1.933331637907923,21.600000381469727,1.648638060086191,21.709999084472656,-0.03942487952341778
6165,2016-11-07,22.040000915527344,22.049999237060547,21.790000915527344,21.850000381469727,8110000.0,0.022263518621287615,1.47620777663739,2.7143051771115787,36.01035898191033,30.749912799836856,-0.12976866091601735,0.5556599000268747,1.3740872501788672,1.444430037389214,33.96481326065584,0.4899997711181605,-0.7148758510361155,-0.39049921035766744,-1.6632331863846623,0.8822347656693275,-1.026866198371163,0.24586777765582823,-0.8300018310546875,98.80972384321596,66.68325632172763,0.6363669880134968,11,-0.16500091552734375,0.5049982070922852,1.5924992561340332,1.8299999237060547,-0.8300018310546875,0,-0.05580768595696439,-1.126980763059261,21.559999465942386,-5.333306842565366,21.540000915527344,-1.933331637907923,21.600000381469727,-0.05580768595696439
6166,2016-11-08,22.25,22.32999992370605,21.780000686645508,21.959999084472656,8933200.0,0.009528088736362461,1.4444369092527674,1.526316317823621,41.88480106891475,32.26898043138725,-0.4129832379527727,0.28879714931192524,1.1220014282962296,1.2431310277199614,34.370989805873194,0.5499992370605433,-0.7523764983539252,-0.13500013351440288,-1.3621750141034,1.0921747470745942,-0.7485875738089014,0.47858730678009564,-1.0400009155273438,92.85715502134725,56.796345676097836,0.6135874402944986,11,-0.43000030517578125,0.2949991226196289,1.382500171661377,1.6200008392333984,-0.9899997711181605,1,-0.07370783773700862,1.47620777663739,22.040000915527344,-1.126980763059261,21.559999465942386,-5.333306842565366,21.540000915527344,-0.07370783773700862
6167,2016-11-09,21.84000015258789,22.239999771118164,21.200000762939453,21.979999542236328,17143000.0,-0.0184269594342521,2.151512874606248,-0.48275499197600696,35.69681444660979,33.596768212062074,-0.047131640523474516,0.6253207878790406,1.487183984713969,1.6537869624163513,35.080493646787694,1.0499992370605469,-0.842347749054305,-0.47799997329711985,-1.6681809481848617,0.712181001590622,-1.0730904607409926,0.11709051414675287,0.4899997711181605,56.637156191714176,21.80793312889424,0.5950904874438709,11,-0.024999618530273438,0.6999998092651367,1.7925000190734863,2.030000686645508,-0.4400005340576172,2,-0.05631865996532903,1.4444369092527674,22.25,1.47620777663739,22.040000915527344,-1.126980763059261,21.559999465942386,-0.05631865996532903
6168,2016-11-10,21.8799991607666,22.34000015258789,21.780000686645508,22.059999465942386,11747000.0,0.0018314564056434168,-1.9473869134860562,1.2857220708447121,38.07104927983004,34.54775115009042,-0.029045942584925655,0.5115242513973257,1.4144812116088197,1.6161203403522642,35.264661776951925,0.5599994659423828,-0.8572182215138255,-0.3745009422302239,-1.5121344701453765,0.7631325856849287,-0.943317706187802,0.19431582172735418,-0.6799983978271484,59.64901420138935,23.302144992638375,0.5688167639575764,11,-0.10999870300292969,0.6600008010864258,1.7525010108947754,1.9900016784667969,-0.4099998474121129,3,-0.04890309578909169,2.151512874606248,21.84000015258789,1.4444369092527674,22.25,1.47620777663739,22.040000915527344,-0.04890309578909169
6169,2016-11-11,21.5,21.850000381469727,21.450000762939453,21.71999931335449,6699300.0,-0.017367421176504583,-1.5000149012642232,1.2222163353536628,32.37409315096566,34.389440044750565,0.28883444531909674,0.8193306813809365,1.740245356073892,1.9978626104592792,35.79681899620247,0.42999839782714844,-0.8333759438801742,-0.6820000648498521,-1.8178208286047486,0.4538206989050444,-1.2499104467273021,-0.11408968297240207,-0.2999992370605469,26.315736638513737,-7.494678778837571,0.5679103818774485,11,0.2700004577636719,1.0399999618530273,2.132500171661377,2.3700008392333984,0.030000686645507812,4,-0.019069760344749276,-1.9473869134860562,21.8799991607666,2.151512874606248,21.84000015258789,1.4444369092527674,22.25,-0.019069760344749276
6170,2016-11-14,20.790000915527344,21.549999237060547,20.649999618530273,21.46999931335449,14741300.0,-0.03302321323128632,1.1428607110338078,3.0909114553982806,31.034472174830796,34.40337179691856,0.9042350760616493,1.4434563674527041,2.3888976089416936,2.700544083046573,36.306279334032816,0.8999996185302734,-0.7437589273440679,-1.290499210357666,-2.543075098316848,-0.03792332239848406,-1.916787154337257,-0.664211266378075,1.5499992370605469,8.284097796166568,-27.62878054922983,0.6262879439795903,11,0.7049989700317383,1.4749984741210938,2.842499256134033,3.0799999237060547,0.6899986267089844,0,0.0264549885926062,-1.5000149012642232,21.5,-1.9473869134860562,21.8799991607666,2.151512874606248,21.84000015258789,0.0264549885926062
6171,2016-11-15,21.13999938964844,21.200000762939453,20.6200008392334,20.790000915527344,9575900.0,0.016834942698809474,1.468078371534316,-0.5147048511282915,39.08043759454546,35.38120825667251,0.5195113948002792,0.9881799639460063,1.9780978326515104,2.354769196121115,37.71973947440582,0.5799999237060547,-0.7094243493081898,-0.8415006637573192,-2.060685447601905,0.3776841200872667,-1.451093055679614,-0.2319082718350245,1.1662007522582982,30.232485930526114,-7.117021887725894,0.6095923919222936,11,0.3400011062622035,1.0400009155273402,2.492500782012936,2.7300014495849574,0.5200004577636683,1,0.003311243937806907,1.1428607110338078,20.790000915527344,-1.5000149012642232,21.5,-1.9473869134860562,21.8799991607666,0.003311243937806907
6172,2016-11-16,21.36000061035156,21.459999084472656,21.13999938964844,21.149999618530273,6337400.0,0.010406869775542393,-1.7825885045652239,0.6000054495912645,48.36272911631039,37.26613111481293,0.29266263201712306,0.6843394596698325,1.6960191208181428,2.1465409463819363,39.273633018232005,0.3199996948242152,-0.6976991259981169,-0.5459994316101096,-1.7196825842486234,0.6276837210284043,-1.1328410079293683,0.04084214470914915,0.8787515594482471,43.023259682293045,1.3620022329381314,0.5868415763192575,11,0.11999988555908558,0.644999504089359,2.2349996566772496,2.47499942779541,0.4499988555908274,2,-0.004681665665367873,1.468078371534316,21.13999938964844,1.1428607110338078,20.790000915527344,-1.5000149012642232,21.5,-0.004681665665367873
6173,2016-11-17,21.61000061035156,21.71999931335449,21.40999984741211,21.459999084472656,6228000.0,0.01170411951574768,-1.479995727539034,0.7142896068155554,43.370163125948345,38.43165765998506,0.05993959185526876,0.34159078329517456,1.3833101035009854,1.9039793182488545,40.25462033583227,0.3599987030029297,-0.6394150253719104,-0.22599945068359872,-1.2837106820387127,0.8317117806715153,-0.7548550663611557,0.3028561649939583,0.5640015062255905,80.48781622456451,37.27262548333945,0.5288556156775571,11,-0.13000011444091442,0.3499994277954137,1.9849996566772496,2.22499942779541,0.14999961853028054,3,-0.009717768898196644,-1.7825885045652239,21.36000061035156,1.468078371534316,21.13999938964844,1.1428607110338078,20.790000915527344,-0.009717768898196644
6174,2016-11-18,21.34000015258789,21.68000030517578,21.290000915527344,21.59000015258789,5959500.0,-0.012494236470976028,-1.2285776566757494,-1.666649712629102,41.31578102005126,39.021148997556274,0.33017248994441317,0.5217802802699083,1.6174419522762165,2.1690659582055822,41.211316350305594,0.3899993896484375,-0.5724457196121406,-0.4219999313354492,-1.3934142751576601,0.5494144124867617,-0.9077071032465547,0.06370724057565624,0.7718419128955105,65.45457382836634,20.714527229041664,0.48570717191110585,11,0.1400003433227539,0.619999885559082,2.1974992752075195,2.354999542236328,0.2800006866455078,4,0.006091806927697396,-1.479995727539034,21.61000061035156,-1.7825885045652239,21.36000061035156,1.468078371534316,21.13999938964844,0.006091806927697396
6175,2016-11-21,21.459999084472656,21.670000076293945,21.350000381469727,21.38999938964844,7209100.0,0.0056231926441767666,-3.2667277027542534,-0.2799987792968608,46.55646760496479,39.54022305711739,0.13326210237835667,0.29814149431157233,1.4544921827743735,2.039372277397849,42.70104905586102,0.3299999237060547,-0.5041653069588321,-0.2265009880065918,-1.0212541917879712,0.5682522157747876,-0.6238775898972797,0.1708756138840961,0.5921693319607435,76.363582768642,28.189294266317432,0.3973766018906894,11,0.02000141143798828,0.4850015640258789,2.020000457763672,2.2350006103515625,0.24000167846679688,0,0.003261957369956381,-1.2285776566757494,21.34000015258789,-1.479995727539034,21.61000061035156,-1.7825885045652239,21.36000061035156,0.003261957369956381
6176,2016-11-22,20.84000015258789,21.0,20.420000076293945,20.8799991607666,16236800.0,-0.02889091138560973,3.14284643837576,-0.571416893732999,40.82123923486637,40.1096035891459,0.5947648801262417,0.8349338987202728,2.0392468560160957,2.6453341036986693,43.62433226324154,1.039999008178711,-0.4599449494647416,-0.7664999008178697,-1.5640031387081166,0.031003337072377235,-1.1652515197629931,-0.3677482818727462,1.1548815607575094,32.307717137097455,-18.69841250466947,0.3987516189451227,11,0.5399999618530273,1.005000114440918,2.487499713897705,2.795000076293949,0.7899990081787109,1,0.030710143232362874,-3.2667277027542534,21.459999084472656,-1.2285776566757494,21.34000015258789,-1.479995727539034,21.61000061035156,0.030710143232362874
6177,2016-11-23,20.979999542236328,21.0,20.700000762939453,20.700000762939453,7280000.0,0.006717820951217757,-1.1428610354223434,-7.000143054694578,43.36490256235954,40.69780950942695,0.3575451027023995,0.6403429707322452,1.8697390284663875,2.493725586724075,43.760782108427435,0.2999992370605469,-0.46167247418756574,-0.571000480651854,-1.3812219832382162,0.23922102193450812,-0.9761112319450334,-0.16588972935867474,0.9203892728859842,43.0769072763927,-12.138767413200156,0.40511075129318064,11,0.1550006866455078,0.8650007247924805,2.3475003242492676,2.6550006866455114,0.8999996185302734,2,0.0324118360349257,3.14284643837576,20.84000015258789,-3.2667277027542534,21.459999084472656,-1.2285776566757494,21.34000015258789,0.0324118360349257
6178,2016-11-25,21.149999618530273,21.299999237060547,21.049999237060547,21.049999237060547,3155100.0,0.00810295900873137,-3.999980926586431,0.3571457765667575,45.30892098941306,42.13501260258778,0.08169610091706403,0.4675357078517095,1.6551561828049977,2.3070792086733647,43.15631325169984,0.31999969482421875,-0.5099886356524976,-0.38400039672851705,-1.213645848440386,0.44564505498335194,-0.7988231225844515,0.030822329127417447,0.6615658722623365,57.93646108176923,0.24349801461045217,0.4148227258559339,11,-0.07999992370605469,0.5800008773803711,2.1775002479553223,2.485000610351566,0.9300003051757777,4,0.031205667107145674,-1.1428610354223434,20.979999542236328,3.14284643837576,20.84000015258789,-3.2667277027542534,21.459999084472656,0.031205667107145674
6179,2016-11-28,20.75,21.149999618530273,20.700000762939453,21.040000915527344,8356900.0,-0.01891251185554721,-1.3076900504714581,-2.899998092658643,34.96500076471905,42.57173800146424,0.4069112176993741,0.8031779465445759,2.008874378913873,2.6880972257773834,43.41643359974541,0.4499988555908203,-0.5097187836018264,-0.7170000076293945,-1.573580705227446,0.1395806899686569,-1.145290356428422,-0.28870965883036703,0.97807156592269,26.399993896484375,-25.01414286738074,0.4282903487990265,11,0.31999969482421875,0.9800004959106445,2.5374999046325684,2.8450002670288086,1.2999992370605469,0,0.048674709825630824,-3.999980926586431,21.149999618530273,-1.1428610354223434,20.979999542236328,3.14284643837576,20.84000015258789,0.048674709825630824
6180,2016-11-29,20.770000457763672,20.979999542236328,20.709999084472656,20.739999771118164,6973300.0,0.0009638774825866392,-4.999872846334796,-0.1034503170134961,31.951201584683105,41.7796006670351,0.42887626035729554,0.7233930034858105,1.941548296533508,2.6452066512681967,43.690611174622774,0.2700004577636719,-0.5318415863331332,-0.6354995727539077,-1.5074356244366385,0.23643647892882313,-1.071467598595273,-0.19953154691254227,0.879586818781295,39.77280855186584,-6.134726343833108,0.43596802584136557,11,0.2999992370605469,0.9600000381469727,2.4524998664855957,2.7950000762939453,1.3799991607666016,1,0.04092442767144977,-1.3076900504714581,20.75,-3.999980926586431,21.149999618530273,-1.1428610354223434,20.979999542236328,0.04092442767144977
6181,2016-11-30,20.459999084472656,20.799999237060547,20.3799991607666,20.799999237060547,12496800.0,-0.014925438924347278,1.470587575312188,-11.333079026002924,32.74997019764916,40.044849676072744,0.70658019800792,0.9854715857088294,2.206093659121514,2.9323585958987515,43.761337445228975,0.4200000762939453,-0.5048974995818618,-0.8830009460449233,-1.838254743863974,0.07225285177412744,-1.3606278449544469,-0.4053740471353997,1.115812960057248,8.695643159978854,-34.37354750200397,0.4776268989095248,11,0.5900001525878906,1.2150001525878906,2.6750011444091797,3.105001449584961,1.7300014495849574,2,0.06060614535451525,-4.999872846334796,20.770000457763672,-1.3076900504714581,20.75,-3.999980926586431,21.149999618530273,0.06060614535451525
6182,2016-12-01,20.09000015258789,20.530000686645508,19.670000076293945,20.459999084472656,15733800.0,-0.01808401507532631,2.37253728663964,1.0882316642170338,29.330246920377988,38.48485898656492,0.9806055913684268,1.3033692112704003,2.5118600265964233,3.2792003478602254,44.040467591247335,0.8600006103515625,-0.4224814801212773,-1.1774998664855971,-2.275284824415145,-0.07971490855604912,-1.7263923454503711,-0.6286073875208231,1.3901468612409502,25.76688911277819,-14.576959811025052,0.5488924789647743,12,0.5850000381469727,1.015000343322754,2.8975000381469727,3.3500003814697266,3.5200004577636683,3,0.07665500231369271,1.470587575312188,20.459999084472656,-4.999872846334796,20.770000457763672,-1.3076900504714581,20.75,0.07665500231369271
6183,2016-12-02,20.350000381469727,20.549999237060547,20.030000686645508,20.1299991607666,10982000.0,0.012941773365210407,-1.4761943687556767,-0.5945996102811543,36.342038127970014,37.932220887444785,0.5845500642063648,1.0009660850166782,2.189324122347287,2.997479406579693,44.19662616230496,0.5199985504150391,-0.40245529908694877,-0.8579996109008796,-2.0206752817204574,0.30467605991869817,-1.4393374463106667,-0.2766617754910925,0.9491319386056247,45.945980777012835,3.669552894667504,0.5813378354097888,12,0.31999969482421875,0.6999998092651367,2.362499237060547,2.814999580383301,2.95999908447266,4,0.07518421378950246,2.37253728663964,20.09000015258789,1.470587575312188,20.459999084472656,-4.999872846334796,20.770000457763672,0.07518421378950246
6184,2016-12-05,20.709999084472656,20.76000022888184,20.36000061035156,20.459999084472656,12297100.0,0.01769035362430449,1.2856971586140693,1.1363573311138855,48.96370599135268,38.19969181926566,0.1405701762770022,0.6050433031829385,1.7703283833811483,2.6152377564392566,43.81745499292759,0.4099998474121129,-0.44399992745748307,-0.4555008888244636,-1.6261144158756515,0.7151126382267243,-1.0408076523500576,0.12980587470113036,0.42622001122455444,79.389269630775,31.457567744526315,0.5853067635255932,12,-0.22499942779541016,0.34000110626220703,1.8000011444091797,2.2600011825561523,2.8100013732910156,0,0.06615166102351755,-1.4761943687556767,20.350000381469727,2.37253728663964,20.09000015258789,1.470587575312188,20.459999084472656,0.06615166102351755
6185,2016-12-06,20.809999465942386,20.86000061035156,20.61000061035156,20.71999931335449,7757100.0,0.00482860385757844,1.6315451333120161,0.3600006103515909,45.42936229545526,38.71170549266443,-0.06853629009045648,0.43022754046756617,1.610631814860458,2.4965435523058126,43.92306001518707,0.25,-0.48588620456817466,-0.29400043487548544,-1.3985441297169032,0.8105432599659324,-0.8462722822961943,0.25827141254522346,0.17959772781449956,95.79822504459887,43.742858509529185,0.5522718474207092,12,-0.32499980926514027,0.1950006484985316,1.6850004196166957,2.1450004577636683,3.0100002288818324,1,0.0595867276761608,1.2856971586140693,20.709999084472656,-1.4761943687556767,20.350000381469727,2.37253728663964,20.09000015258789,0.0595867276761608
6186,2016-12-07,20.61000061035156,20.780000686645508,20.36000061035156,20.700000762939453,11443200.0,-0.009610709309154197,2.360000610351591,-0.9999999999999605,39.554306893239385,38.2883059738733,0.10661817083986946,0.5281401203372198,1.7477020597553725,2.676495818264602,45.02501756282331,0.4499988555908274,-0.5069073991090072,-0.4119993209838917,-1.3951541620702272,0.5711555201024439,-0.9035767415270577,0.0795780995592743,0.25,78.99160606696867,24.728226018191293,0.49157742054316755,12,-0.12500095367431285,0.394999504089359,1.884999275207523,2.3449993133544957,3.2899990081787145,2,0.07472095888271046,1.6315451333120161,20.809999465942386,1.2856971586140693,20.709999084472656,-1.4761943687556767,20.350000381469727,0.07472095888271046
6187,2016-12-08,20.61000061035156,20.770000457763672,20.3700008392334,20.600000381469727,8719300.0,0.0,1.4242406727740369,-0.1111134658584735,35.02992370597107,37.14619516460196,0.054327511948581986,0.45457309874408836,1.6825088376582826,2.653531295194284,45.380330157401005,0.39999961853027344,-0.5684825890000873,-0.35049934387207315,-1.270029313298295,0.5690306255541486,-0.810264328585184,0.10926564084103774,-0.9400005340576136,69.87951530360155,18.1512329003638,0.45976498471311067,12,-0.20000076293944957,0.394999504089359,1.827499389648441,2.3449993133544957,3.3099994659423864,3,0.07666180868099959,2.360000610351591,20.61000061035156,1.6315451333120161,20.809999465942386,1.2856971586140693,20.709999084472656,0.07666180868099959
6188,2016-12-09,20.809999465942386,20.959999084472656,20.690000534057614,20.690000534057614,6246700.0,0.009703971357010843,-3.500015894713211,11.99961853900936,41.896000919261965,37.916306292884514,-0.22235532781992262,0.1795057634906918,1.432803710222693,2.4233545102447636,45.871743121800776,0.3499984741210973,-0.5510253485081051,-0.09700050354003409,-0.9095623549173553,0.7155613478372871,-0.5032814292286965,0.3092804221486283,-1.1179993820190468,75.00000000000074,23.974946416137314,0.4062809256886608,12,-0.48499965667724965,0.1950006484985316,1.6275005340576136,2.1450004577636683,3.069999694824215,4,0.13455075522667115,1.4242406727740369,20.61000061035156,2.360000610351591,20.61000061035156,1.6315451333120161,20.809999465942386,0.13455075522667115
6189,2016-12-12,21.09000015258789,21.280000686645508,20.809999465942386,20.850000381469727,7306200.0,0.01345510301928421,-1.937492921983914,2.0000158947132998,44.60642404574085,39.32244212189093,-0.5018276019318151,-0.1399619169958477,1.0892065879769177,2.119926545276634,45.69006688597691,0.47000122070312145,-0.5501749350864102,0.2035001754760728,-0.5655942555296605,0.9725946064818061,-0.18104704002679384,0.5880473909789394,-1.347280108642579,79.34776974986791,30.225485920659636,0.38454721550286725,12,-0.6149997711181641,-0.08500003814697266,1.3474998474121094,1.864999771118164,2.809999465942383,0,0.1052631245752782,-3.500015894713211,20.809999465942386,1.4242406727740369,20.61000061035156,2.360000610351591,20.61000061035156,0.1052631245752782
6190,2016-12-13,21.34000015258789,21.3700008392334,21.040000915527344,21.100000381469727,7992700.0,0.0118539591366158,1.199991099073668,1.0,58.16994115887101,42.14688333980447,-0.7403231051022914,-0.3653777756875627,0.7868753052180466,1.8477151664014073,44.61557770736127,0.3299999237060547,-0.5670583320028229,0.4260002136230483,-0.367510312994483,1.2195107402405796,0.029244950314282647,0.822755476931814,-1.5050432700805665,97.02963565872443,43.88928020891335,0.39675526330876504,12,-0.8199996948242188,-0.33500003814697266,0.9849991798400879,1.5199995040893555,2.3400001525878906,1,0.10215558995258078,-1.937492921983914,21.09000015258789,-3.500015894713211,20.809999465942386,1.4242406727740369,20.61000061035156,0.10215558995258078
6191,2016-12-14,21.209999084472656,21.600000381469727,21.149999618530273,21.38999938964844,7945100.0,-0.006091896306733124,-2.00001271568989,-0.7500019868234021,53.77048524212075,44.86246537555366,-0.5506535802920673,-0.24228573505338247,0.8690478296237956,1.9580361732222364,43.2642852569608,0.4500007629394531,-0.5022696452973783,0.292499160766603,-0.5058115273174977,1.0908098488507036,-0.10665618327544735,0.6916545048086533,-1.2522386854272476,68.29256567949707,13.305914144801577,0.39915534404205094,12,-0.39499855041503906,-0.20499897003173828,1.0000004768371582,1.6500005722045898,2.3300018310546875,2,0.12305519674738141,1.199991099073668,21.34000015258789,-1.937492921983914,21.09000015258789,-3.500015894713211,20.809999465942386,0.12305519674738141
6192,2016-12-15,21.26000022888184,21.299999237060547,21.030000686645508,21.200000762939453,5104500.0,0.0023574326528750245,2.8571915148707747,-0.3333298012122371,51.87714332584286,46.58858817531731,-0.4662701179991764,-0.31638395387181006,0.7659773623429089,1.8839751437137977,42.633820480989684,0.26999855041503906,-0.4224642485028127,0.34750032424927113,-0.44032471409073537,1.1353253625892776,-0.04641219492073034,0.7414128434192726,-1.138015831594,62.63733960452955,7.692363447003437,0.3939125191700025,12,-0.27999973297119496,-0.2550001144409215,0.9224991798400843,1.5999994277954066,2.3199996948242116,3,0.12417682790341544,-2.00001271568989,21.209999084472656,1.199991099073668,21.34000015258789,-1.937492921983914,21.09000015258789,0.12417682790341544
6193,2016-12-16,21.399999618530273,21.520000457763672,21.290000915527344,21.32999992370605,10688600.0,0.006585107626586151,-2.0667073573917247,1.166671964904463,62.17227715274998,48.056207193250344,-0.4935677614926597,-0.49848009166072416,0.5718294090276146,1.7255951806000311,42.47224128336834,0.2600002288818324,-0.3165070464988986,0.49799976348877095,-0.2555347987279397,1.2515343257054816,0.1212324823804174,0.8747670445971245,-1.1302136228242468,74.68347706838429,15.461531806185889,0.37676728110835456,12,-0.4199991226196289,-0.39499950408935547,0.7775006294250488,1.455000877380371,2.020000457763672,4,0.11775703283572025,2.8571915148707747,21.26000022888184,-2.00001271568989,21.209999084472656,1.199991099073668,21.34000015258789,0.11775703283572025
6194,2016-12-19,21.46999931335449,21.57999992370605,21.34000015258789,21.399999618530273,7862600.0,0.0032710138351406126,-1.526331640130868,0.9999999999998985,62.86762927023549,49.99379241267038,-0.4966524989559815,-0.588409264647094,0.4473781270238142,1.626577687904895,42.109790701137655,0.2399997711181605,-0.14528506382314177,0.5614995002746532,-0.20997239887111263,1.332971399420419,0.1757635507017703,0.9472354498475362,-1.067191879072091,77.19278285660684,14.869923544284411,0.38573594957288254,12,-0.4899988174438441,-0.7099990844726527,0.685000896453861,1.385001182556156,2.40000152587891,0,0.11224964715825947,-2.0667073573917247,21.399999618530273,2.8571915148707747,21.26000022888184,-2.00001271568989,21.209999084472656,0.11224964715825947
6195,2016-12-20,21.530000686645508,21.56999969482422,21.32999992370605,21.459999084472656,7521200.0,0.002794661164879475,2.200005086276003,1.000027247956454,71.65995748232987,53.56108692256932,-0.49593388631955904,-0.6776403739102292,0.3231506873488996,1.538570847782303,41.733773326504235,0.23999977111816762,-0.019781380820077743,0.618000793457032,-0.16456167909145591,1.4005632660055198,0.22671955718278625,1.0092820297312777,-1.007473957644379,87.71934521021001,17.84411973517342,0.3912812362742441,12,-0.5450000762939453,-0.8350009918212891,0.6249995231628418,1.3249998092651367,2.3199996948242223,1,0.11007890647002228,-1.526331640130868,21.46999931335449,-2.0667073573917247,21.399999618530273,2.8571915148707747,21.26000022888184,0.11007890647002228
6196,2016-12-21,21.479999542236328,21.600000381469727,21.40999984741211,21.57999992370605,5764800.0,-0.0023223939997454313,1.714268197980954,-1.4285441813574054,82.32554425932804,58.81615587294232,-0.34592272601227236,-0.6084281059054462,0.3266856968966465,1.5575963878965169,40.33932595246288,0.1900005340576172,0.018933273188551425,0.5359996795654283,-0.2855365949426769,1.3575359540735334,0.12523154231137568,0.9467678168194809,-0.8497254479883409,78.94720991554122,3.348301802814433,0.4107681372540522,12,-0.33499908447265625,-0.7849998474121094,0.40000009536743164,1.1000003814697266,2.5799999237060582,2,0.10242089431210522,2.200005086276003,21.530000686645508,-1.526331640130868,21.46999931335449,-2.0667073573917247,21.399999618530273,0.10242089431210522
6197,2016-12-22,21.65999984741211,21.68000030517578,21.31999969482422,21.440000534057614,5825500.0,0.008379902654180427,1.7692330264460991,-2.1999847412692586,81.64247468618589,63.23243073593386,-0.40377904194289016,-0.7745858600182203,0.10070807191007702,1.3515041632889364,38.92814644482999,0.3600006103515625,0.07504136888752555,0.6819999694824226,-0.19987826170476453,1.5638782006696097,0.24106085388882903,1.1229390850760161,-0.9327531244419482,94.87166947063656,14.880673225991643,0.4409391155935933,12,-0.41499996185302734,-0.9650001525878906,0.17000055313110352,0.9050006866455078,2.299999237060547,3,0.08679598713569958,1.714268197980954,21.479999542236328,2.200005086276003,21.530000686645508,-1.526331640130868,21.46999931335449,0.08679598713569958
6198,2016-12-23,21.809999465942386,21.93000030517578,21.6299991607666,21.68000030517578,4585600.0,0.006925190193304509,-1.6086891621816615,0.5909071205014674,79.56986270184778,67.11725725327908,-0.4436676341219723,-0.9197613619167306,-0.09350665072454589,1.1812891333318127,37.99859020239921,0.3000011444091797,0.1832805143672438,0.7989995956420941,-0.15631552826163286,1.754314719545821,0.3213420336902324,1.2766571575939558,-0.9684223131075491,80.32775095680074,0.24987355866693406,0.47765756195186304,12,-0.32999897003174183,-1.009999275207523,-0.06749916076660512,0.7550010681152308,3.2900009155273438,4,0.08115545626342757,1.7692330264460991,21.65999984741211,1.714268197980954,21.479999542236328,2.200005086276003,21.530000686645508,0.08115545626342757
6199,2016-12-27,21.76000022888184,21.940000534057614,21.75,21.86000061035156,3371100.0,-0.002292491439012778,-2.1666534212826236,-0.7692386695423045,76.24309508705281,69.12538546752148,-0.32255423930238436,-0.8329200163627526,-0.08276758560971231,1.2057868525569369,36.65266346527368,0.19000053405761363,0.3161205356427068,0.698500347137454,-0.30432238107553644,1.7013230753504445,0.1970889830309588,1.1999117112439492,-0.7660438347192695,70.96773201172807,-6.827440063928677,0.5014113641064947,12,-0.274999618530277,-0.9549999237060582,-0.039999961853030896,0.8050003051757777,3.459999084472649,1,0.07628675689115139,-1.6086891621816615,21.809999465942386,1.7692330264460991,21.65999984741211,1.714268197980954,21.479999542236328,0.07628675689115139
6200,2016-12-28,21.6200008392334,21.809999465942386,21.57999992370605,21.770000457763672,3542200.0,-0.00643379541249367,1.0000165858108387,1.499990463293322,78.85711794486126,71.91278910115932,-0.15495504321640396,-0.6598041657837967,0.01972633143298097,1.3192117383031174,35.35690948026635,0.22999954223633523,0.4111673937424243,0.5160009384155266,-0.506656089851905,1.5386579666829583,0.004672424281810805,1.0273294525492425,-0.47467738268762005,48.38721585927506,-28.048054761158753,0.511328514133716,12,-0.13500022888183594,-0.8150005340576172,0.09999942779541016,0.9449996948242188,3.5199985504150426,2,0.1040703012331512,-2.1666534212826236,21.76000022888184,-1.6086891621816615,21.809999465942386,1.7692330264460991,21.65999984741211,0.1040703012331512
6201,2016-12-29,21.700000762939453,21.86000061035156,21.63999938964844,21.649999618530273,3768700.0,0.003700273848319169,-5.285605296858831,-0.3333418104599265,79.78139513553619,75.01326152445857,-0.17672297815851934,-0.6768453248043294,-0.10729415359706707,1.216984179058592,33.62131875843847,0.2399997711181605,0.48437000544829445,0.5340007781982408,-0.4745187105390585,1.54252026693554,0.029741033829591146,1.0382605225668904,-0.42752897399178025,61.29041189445643,-15.314243359619645,0.5042597443686505,12,-0.08500003814697266,-0.8950004577636719,0.012499809265136719,0.75,3.529998779296875,3,0.09907831995112981,1.0000165858108387,21.6200008392334,-2.1666534212826236,21.76000022888184,-1.6086891621816615,21.809999465942386,0.09907831995112981
6202,2016-12-30,21.6299991607666,21.809999465942386,21.559999465942386,21.770000457763672,4270800.0,-0.0032258801710460805,1.2727343661946675,-2.7999618539004385,74.11757314101311,76.3405166342656,-0.05444284566700475,-0.5117953464330043,-0.078036519321941,1.259814292980984,31.265663407185183,0.25,0.48703369722392864,0.3869992256164565,-0.5039162887574591,1.277914739990372,-0.05845853157050129,0.8324569828034143,-0.250722772601339,18.420920544094173,-55.97481792873384,0.4454577571869579,12,9.5367431640625e-07,-0.8249988555908203,-0.01749897003173828,0.5350008010864258,3.6100006103515625,4,0.1123439851807031,-5.285605296858831,21.700000762939453,1.0000165858108387,21.6200008392334,-2.1666534212826236,21.76000022888184,0.1123439851807031
6203,2017-01-03,21.8799991607666,21.920000076293945,21.65999984741211,21.71999931335449,6822400.0,0.011558021715204703,1.166653421282683,-1.1428454653206612,73.65260980649012,77.53884780496055,-0.2561292877376147,-0.6759509171852116,-0.37122880701039307,0.9881318296834536,28.724893069322366,0.29000091552734375,0.525152209862231,0.5604992866516127,-0.2681323885757081,1.3891309618789336,0.14618344903795233,0.9748151242652732,-0.411006909258564,84.21020930582807,10.009567936703093,0.41431583761365987,1,-0.2499990463256836,-1.0749988555908203,-0.3899989128112793,0.2850008010864258,3.460000991821289,1,0.09506398553413731,1.2727343661946675,21.6299991607666,-5.285605296858831,21.700000762939453,1.0000165858108387,21.6200008392334,0.09506398553413731
6204,2017-01-04,22.07999992370605,22.11000061035156,21.780000686645508,21.959999084472656,6458600.0,0.009140803044365375,2.6666207495789043,0.750005960470123,72.83943349553583,77.66990069531677,-0.40286766945029484,-0.8095586245251134,-0.6068631404792946,0.7677107933049854,26.412866135040698,0.32999992370605113,0.576781188574337,0.6920000076293924,-0.15086711063964842,1.5348671258984332,0.270566448494872,1.1134335667639128,-0.535646346990081,94.54534105056537,22.272706870448502,0.42143355913452085,1,-0.3649997711181605,-1.1899995803832972,-0.6799998283386195,0.08500003814697621,3.1200008392333984,2,0.13677538352349705,1.166653421282683,21.8799991607666,1.2727343661946675,21.6299991607666,-5.285605296858831,21.700000762939453,0.13677538352349705
6205,2017-01-05,22.049999237060547,22.21999931335449,22.01000022888184,22.1299991607666,5990600.0,-0.001358726754944195,-1.625022352029592,-0.6666613685130929,77.63150629925212,77.148340921975,-0.32558711635628157,-0.7187476788973584,-0.618414997862633,0.7764304483625715,24.132238633744677,0.20999908447264914,0.5880955299029544,0.5999993324279771,-0.24626767278591544,1.4462663376418696,0.1768658298210326,1.0231328350349216,-0.4038291942901715,74.24240672774063,1.4057484563441136,0.4231335026069457,1,-0.2799997329711914,-1.1049995422363281,-0.6499991416931152,0.11500072479248047,3.2500000000000036,3,0.1437641807699459,2.6666207495789043,22.07999992370605,1.166653421282683,21.8799991607666,1.2727343661946675,21.6299991607666,0.1437641807699459
6206,2017-01-06,22.149999618530273,22.170000076293945,21.950000762939453,22.100000381469727,7549400.0,0.004535164849423179,3.8888653414148266,-0.6249910592947572,78.34386624777979,76.78182887326322,-0.3582244430639072,-0.7351512578904362,-0.742576574805863,0.6542371127293194,21.54396356415756,0.2199993133544922,0.5965298177227432,0.622999763488771,-0.1806259935248562,1.426625520502398,0.22118688498195738,1.0248126419955845,-0.3890637216430761,89.3939831806495,14.636508247722517,0.4018128785068136,1,-0.26000022888183594,-1.2049999237060547,-0.7499995231628418,0.015000343322753906,3.030000686645508,4,0.1349887053098091,-1.625022352029592,22.049999237060547,2.6666207495789043,22.07999992370605,1.166653421282683,21.8799991607666,0.1349887053098091
6207,2017-01-09,22.190000534057614,22.270000457763672,22.11000061035156,22.200000762939453,5602400.0,0.0018059104386565217,1.133336724184018,-0.2000076295110194,76.87068739571245,76.48192050591484,-0.3521733048143183,-0.6858787204031778,-0.7954887385019624,0.5936472296652191,18.743313058207328,0.15999984741211293,0.581006611450654,0.5840006828308084,-0.14746942952231734,1.3154707951839342,0.2182656266542473,0.9497357390073695,-0.33725195387695805,86.88527153112982,11.617836260150526,0.3657350561765628,1,-0.2750005722045863,-1.220000267028805,-0.8275012969970668,-0.045001029968258166,3.2199993133544957,0,0.13699860004567688,3.8888653414148266,22.149999618530273,-1.625022352029592,22.049999237060547,2.6666207495789043,22.07999992370605,0.13699860004567688
6208,2017-01-10,23.61000061035156,23.85000038146973,22.190000534057614,22.25,24138900.0,0.06399279144290704,-1.2432437308781785,-135.99694831198642,87.94321252354591,77.78193355441407,-1.6650943041410926,-1.9872411043161442,-2.192822975024715,-0.8393726012307248,17.310428465297985,1.6599998474121165,0.5880751016009533,1.864000701904292,0.7848311767817329,2.943170227026851,1.3244159393430124,2.4035854644655714,-1.6738016546543015,88.40580644923472,12.82912160661624,0.5395847625612796,1,-0.9050006866455007,-1.6700000762939418,-2.720000267028805,-1.8200006484985316,1.75,1,0.06903850565984104,1.133336724184018,22.190000534057614,3.8888653414148266,22.149999618530273,-1.625022352029592,22.049999237060547,0.06903850565984104
6209,2017-01-11,23.309999465942386,23.59000015258789,22.940000534057614,23.5,12706200.0,-0.012706528447849363,2.513503482192125,-0.13970621234390376,79.08489806298493,77.80724245642782,-1.253972373099657,-1.594127336769855,-1.892517474794694,-0.5552259029591688,16.617531266846637,0.6700000762939453,0.585403725611112,1.4529995918273961,0.21320150195269605,2.692797681702096,0.8331005468900479,2.0728986367647444,-1.1999988555908274,71.57889347656527,-2.360130980769128,0.6198990449373498,1,-0.6049995422363281,-1.2049989700317418,-2.449999332427982,-1.519999504089359,2.0799999237060547,2,0.08708711853946993,-1.2432437308781785,23.61000061035156,1.133336724184018,22.190000534057614,3.8888653414148266,22.149999618530273,0.08708711853946993
6210,2017-01-12,23.520000457763672,23.53000068664551,23.03000068664551,23.239999771118164,7409100.0,0.009009051764591991,2.3333206177242083,-1.4736836821764066,81.67698331368742,78.01786336511128,-1.3031561185029013,-1.7206530144390868,-2.096866187946823,-0.7833742699321533,16.10782777988131,0.5,0.5948677170740027,1.5540005683898919,0.13518832570244754,2.972812811077336,0.8445944470461697,2.263406689733614,-1.3299999237060582,82.6315794757198,8.940807010549577,0.7094061213437215,1,-0.8150005340576136,-1.4149999618530273,-2.752500534057617,-1.7300004959106445,1.7600002288818395,3,0.07142858301353594,2.513503482192125,23.309999465942386,-1.2432437308781785,23.61000061035156,1.133336724184018,22.190000534057614,0.07142858301353594
6211,2017-01-13,23.81999969482422,23.90999984741211,23.45000076293945,23.51000022888184,9485500.0,0.01275506935466586,-1.1395385973394416,1.1071382347531566,82.3352886488908,78.93094286598658,-1.4201528400249686,-1.9131816985551602,-2.3782615646176737,-1.0991622916987112,16.289411434896344,0.4599990844726598,0.6314501930725456,1.7234997749328613,0.12830589083856836,3.3186936590271543,0.9259028328857148,2.521096716980008,-1.2979991912841804,94.99998940361422,22.997519505925993,0.7975969420471457,1,-1.0349998474121094,-1.6849994659423828,-3.0749998092651367,-2.0299997329711914,1.3400001525878906,4,0.062132643207292615,2.3333206177242083,23.520000457763672,2.513503482192125,23.309999465942386,-1.2432437308781785,23.61000061035156,0.062132643207292615
6212,2017-01-17,23.899999618530273,23.959999084472656,23.6299991607666,23.65999984741211,8601600.0,0.003358519090302048,-1.199991099073668,0.7741941438143436,81.95714712346549,79.85366923453941,-1.278766625379923,-1.8817361747399168,-2.434798321022388,-1.1944864201760552,16.324907745195887,0.3299999237060547,0.6862356542775672,1.6714997291564941,-0.06306870486000093,3.406068163172989,0.8042155121482466,2.5387839461647417,-1.1003992462158223,96.61019688810967,24.60079708813589,0.8672842170082474,1,-1.0299997329711914,-1.734999656677246,-3.1549997329711914,-2.109999656677246,0.5799999237060547,1,0.05355651494040581,-1.1395385973394416,23.81999969482422,2.3333206177242083,23.520000457763672,2.513503482192125,23.309999465942386,0.05355651494040581
6213,2017-01-18,23.920000076293945,23.96999931335449,23.82999992370605,23.90999984741211,5926900.0,0.0008368392503306232,1.5454734615319567,0.041667660078360313,83.3332744646483,81.01965156444078,-1.0940080400844252,-1.795311091335975,-2.428685186686856,-1.2221861008458106,16.88773442723518,0.1399993896484375,0.7414993886461616,1.565500164031981,-0.27833430830618866,3.4093346363701507,0.6435829278628944,2.4874174002010676,-0.8883199615478539,95.14569938668518,22.05424198045847,0.921917236169085,1,-0.9600000381469727,-1.5900001525878942,-3.2125000953674316,-2.130000114440918,0.860000610351566,2,0.06229096013234714,-1.199991099073668,23.899999618530273,-1.1395385973394416,23.81999969482422,2.3333206177242083,23.520000457763672,0.06229096013234714
6214,2017-01-19,23.8799991607666,23.989999771118164,23.709999084472656,23.84000015258789,7677300.0,-0.0016722790718962655,1.1538495396691486,3.9998092695021934,85.98715397493021,81.94805686173835,-0.8625301520676878,-1.650103263881551,-2.363141799183957,-1.192430597159003,17.493002860073304,0.2800006866455078,0.830135613058026,1.4049992561340332,-0.5091089243352016,3.319107436603268,0.4479451658994158,2.3620533463686506,-0.6606552062988307,88.5415921607896,11.8160724539201,0.9570540902346175,1,-0.909998893737793,-1.4799995422363281,-3.214999198913574,-2.089999198913574,0.9300003051757848,3,0.06197661229471518,1.5454734615319567,23.920000076293945,-1.199991099073668,23.899999618530273,-1.1395385973394416,23.81999969482422,0.06197661229471518
6215,2017-01-20,23.899999618530273,24.040000915527344,23.60000038146973,23.93000030517578,8583100.0,0.0008375401367908264,2.5199774171644522,-0.7500357636736446,85.71417955414002,82.76698056244504,-0.6621421475896412,-1.5636128216936207,-2.3723149963243486,-1.2258575899930868,17.997566598471273,0.44000053405761363,0.9155911748064653,1.3064997673034675,-0.6541582327093103,3.2671577673162453,0.3261707672970786,2.2868287673098564,-0.5265245007324246,76.2709727475513,-2.3075542521368817,0.9803290000063889,1,-0.8249988555908203,-1.3649988174438477,-3.159999370574951,-2.109999656677246,0.649999618530277,4,0.06234308765272667,1.1538495396691486,23.8799991607666,1.5454734615319567,23.920000076293945,-1.199991099073668,23.899999618530273,0.06234308765272667
6216,2017-01-23,23.68000030517578,23.8799991607666,23.540000915527344,23.790000915527344,7032900.0,-0.009204992337486062,1.344838926086213,3.6666030898340645,81.7337121254622,83.30731664352835,-0.22606134247826049,-1.2335910637510494,-2.1505915328457235,-1.0259695636797446,18.54154416626415,0.3599987030029297,0.9959454231288234,0.9765004158020005,-0.9679087975327292,2.9209096291367302,0.004295809134635675,1.9487050224693654,-0.17322002783203416,27.9998779296875,-55.78448793888373,0.9722046066673653,1,-0.5649995803833008,-1.1449995040893555,-2.9175000190734863,-1.890000343322754,1.279998779296875,0,0.0675675828061546,2.5199774171644522,23.899999618530273,1.1538495396691486,23.8799991607666,1.5454734615319567,23.920000076293945,0.0675675828061546
6217,2017-01-24,23.540000915527344,23.739999771118164,23.479999542236328,23.709999084472656,6206500.0,-0.005912136310988081,1.2608760552634635,1.5454293244555417,76.60255254218033,82.04724331226552,0.14033147485523756,-0.9966225026459128,-1.9972417072404198,-0.9056626786302608,18.882144680057262,0.26000022888183594,1.080846978835666,0.742500972747802,-1.1710284516491214,2.6560303971447254,-0.2142637394506579,1.699265684946262,0.5,10.714504669586718,-69.99977943769889,0.9567647121984614,1,-0.05000019073486328,-1.005000114440918,-2.630000591278076,-1.7650012969970703,1.4599990844726562,1,0.06881898338483872,1.344838926086213,23.68000030517578,2.5199774171644522,23.899999618530273,1.1538495396691486,23.8799991607666,0.06881898338483872
6218,2017-01-25,23.57999992370605,23.78000068664551,23.540000915527344,23.59000015258789,9117300.0,0.0016991931445644592,-4.333432234820466,0.05882550937978932,75.33781302073484,81.63090052979328,0.10686760706652976,-0.9457052978623608,-2.024439715293468,-0.9590943430665995,19.909984843810328,0.23999977111816762,1.168566160660646,0.6939999580383258,-1.1907353729845482,2.5787352890612,-0.2483677074731112,1.6363676235497628,0.448800964355474,17.857167185509002,-58.583290090686205,0.9423676655114376,1,-0.044999122619625354,-0.9149990081787074,-2.58749961853027,-1.8050003051757777,1.399999618530277,2,0.03816792287711013,1.2608760552634635,23.540000915527344,1.344838926086213,23.68000030517578,2.5199774171644522,23.899999618530273,0.03816792287711013
6219,2017-01-26,23.420000076293945,23.68000030517578,23.38999938964844,23.61000061035156,4715600.0,-0.0067854049164457475,-1.3199896241026368,18.999618538997282,72.16828359107228,80.57437833839161,0.3175005398044277,-0.690361118707763,-1.8409837681070194,-0.8217371637017479,20.850993108837066,0.2900009155273402,1.268560785209484,0.4510001182556138,-1.370079969538704,2.2720802060499317,-0.45953992564154333,1.361540162152771,0.5978247848510776,4.615479418288855,-69.12451523496685,0.9105400438971585,1,0.2950000762939453,-0.7399997711181641,-2.427499771118164,-1.6450004577636719,1.3400001525878942,3,0.05807005149108346,-4.333432234820466,23.57999992370605,1.2608760552634635,23.540000915527344,1.344838926086213,23.68000030517578,0.05807005149108346
6220,2017-01-27,23.8700008392334,23.93000030517578,23.479999542236328,23.540000915527344,6275900.0,0.019214379226025313,1.0000084771265931,-1.736836821763823,75.00000000000016,79.75934626629265,-0.08675475654935028,-1.0152047816382392,-2.2389268746598674,-1.2908760395051786,21.651075938008006,0.5100002288818359,1.1950984561656774,0.7885008811950698,-0.9581626585221059,2.5351644209122455,-0.08483088866351807,1.6618326510536576,0.12271100305176219,88.88900662625913,16.4215492932819,0.8733317698585872,1,-0.1550006866455078,-1.1900005340576172,-3.000000476837158,-2.095001220703125,0.6099987030029297,4,0.039379915947216126,-1.3199896241026368,23.420000076293945,-4.333432234820466,23.57999992370605,1.2608760552634635,23.540000915527344,0.039379915947216126
6221,2017-01-30,23.85000038146973,23.920000076293945,23.60000038146973,23.790000915527344,9374000.0,-0.0008378909535182721,2.200015258876339,0.181816605496644,74.26898954082029,78.90510653488761,-0.06934336415509179,-0.8705042573217767,-2.1773110746659867,-1.2914419857311508,22.63062417363769,0.3199996948242152,1.165879834158801,0.6610004425048857,-0.9896700548457886,2.31167093985556,-0.1643348061704515,1.4863356911802228,0.11860296270996074,85.18522443097585,13.940828287296753,0.8253352486753378,1,-0.1350002288818395,-1.1700000762939489,-3.0100002288818395,-2.0750007629394567,0.6700000762939418,0,0.02935005636874899,1.0000084771265931,23.8700008392334,-1.3199896241026368,23.420000076293945,-4.333432234820466,23.57999992370605,0.02935005636874899
6222,2017-01-31,24.059999465942386,24.06999969482422,23.690000534057614,23.76000022888184,6519100.0,0.00880499291881831,1.3749970197649939,5.000031789426541,60.18096501440894,76.33262770708325,-0.2841400471714479,-0.9371686927301219,-2.3494889729874195,-1.5222725046367636,23.58582536047617,0.3799991607666051,1.1109978123951727,0.7494995117187528,-0.7705627347094897,2.2695617581469953,-0.010531611495370186,1.5095306349328759,-0.6700000762939453,98.5293787656099,28.238997489031846,0.7600311232141214,1,-0.32999992370605824,-1.3649997711181676,-3.139999389648441,-2.284999847412113,0.6300010681152273,1,0.037406468765896816,2.200015258876339,23.85000038146973,1.0000084771265931,23.8700008392334,-1.3199896241026368,23.420000076293945,0.037406468765896816
6223,2017-02-01,23.959999084472656,24.18000030517578,23.770000457763672,24.0,13128900.0,-0.004156291923916422,1.049991416963894,-0.1333367241839706,66.16914289835351,74.13062647635249,-0.19877213833840557,-0.7097388044849957,-2.220109107883328,-1.4450142353142894,24.974387634189636,0.4099998474121094,1.0222517853552304,0.5454991340637214,-0.8412422544029248,1.9322405225303676,-0.14787156016960168,1.2388698282970445,-0.556399688720699,72.15177648797152,1.9407581513953431,0.693370694233323,2,-0.17499923706054688,-1.0899991989135742,-2.989999294281006,-2.2549991607666016,0.6800003051757848,2,0.043405715996096106,1.3749970197649939,24.059999465942386,2.200015258876339,23.85000038146973,1.0000084771265931,23.8700008392334,0.043405715996096106
6224,2017-02-02,25.10000038146973,25.239999771118164,24.3700008392334,24.399999618530273,19394400.0,0.047579354781188465,-1.2894759297090284,-17.499618539004477,76.87074212067296,73.14802231707839,-1.2823721226974278,-1.6989971202570366,-3.308174011811257,-2.5858713516478495,27.447041190879474,1.2800006866455078,0.9575686317385532,1.5345004081726117,0.10264502614830562,2.9663557901969178,0.8185727171604604,2.250428099184763,-1.6653449493408203,92.04549025897694,22.438728619617592,0.7159276910121527,2,-0.7850008010864293,-1.7000007629394567,-3.960000038146976,-3.5700006484985387,-0.36000061035156605,3,-0.004780909856957338,1.049991416963894,23.959999084472656,1.3749970197649939,24.059999465942386,2.200015258876339,23.85000038146973,-0.004780909856957338
6225,2017-02-03,25.21999931335449,25.26000022888184,24.79999923706055,25.190000534057614,10992000.0,0.004780833866972811,7.3636079900114035,0.0428553522869083,75.36230982664556,72.44008872832097,-1.335924884369902,-1.6541394110826353,-3.3776398527354097,-2.709869115419938,30.3504022704012,0.46000099182128906,0.8899421299266734,1.4959993362426722,0.0686958589833715,2.923302813501973,0.7823475976130219,2.2096510748723226,-1.6770232208862232,97.59030607203302,29.90695820735027,0.7136517386296501,2,-0.8949995040893484,-1.8099994659423757,-4.074998855590817,-3.7349996566772425,-0.7899990081787074,4,-0.0182394566612486,-1.2894759297090284,25.10000038146973,1.049991416963894,23.959999084472656,1.3749970197649939,24.059999465942386,-0.0182394566612486
6226,2017-02-06,25.13999938964844,25.18000030517578,24.85000038146973,25.09000015258789,8153900.0,-0.0031720827075394364,4.07688019014637,1.6667090539167002,72.46376210665278,71.98022312437348,-1.1477420077665705,-1.4109932124827118,-3.227007084656865,-2.626549916966578,33.256010287704825,0.3699989318847585,0.8174117767561562,1.266499423980715,-0.09130449588851519,2.6243033438499452,0.5875974640460981,1.945401383915332,-1.4596613662670883,92.35663295801892,27.161957336169365,0.6789019599346158,2,-0.8149995803833008,-1.7299995422363281,-3.994998931884769,-3.654999732971195,-0.4899997711181676,0,-0.02625297786140246,7.3636079900114035,25.21999931335449,-1.2894759297090284,25.10000038146973,1.049991416963894,23.959999084472656,-0.02625297786140246
6227,2017-02-07,25.229999542236328,25.3799991607666,25.059999465942386,25.229999542236328,6874000.0,0.003579958423743923,1.133336724183947,0.0,73.14486751340385,71.73656251244782,-1.0871286287651714,-1.329743497880873,-3.248385576272206,-2.7102786841602473,36.60086893462727,0.3199996948242152,0.7498465289594307,1.2044996261596665,-0.03528733511281956,2.4442865874321527,0.5846061455234235,1.8243931067959096,-1.4232885424149373,90.68324600196895,28.067763618411867,0.6198934806362428,2,-0.8450002670288086,-1.760000228881836,-4.019999027252197,-3.7599992752075195,-0.9399986267089844,1,-0.028141066086191602,4.07688019014637,25.13999938964844,7.3636079900114035,25.21999931335449,-1.2894759297090284,25.10000038146973,-0.028141066086191602
6228,2017-02-08,25.239999771118164,25.31999969482422,25.149999618530273,25.20000076293945,7273200.0,0.0003963626263685516,-1.4285500197544994,100.0,74.28573180218628,71.97183453590492,-0.9352460851797204,-1.2768308178920478,-3.1937135596983737,-2.7220289579646213,37.25612674969425,0.1700000762939453,0.7107133219226931,1.1329998970031738,-0.20239801184203898,2.4683978058483866,0.4653009425805692,1.8006988514257785,-1.2759599552022536,86.13865125677488,25.69545768013046,0.667698954422606,2,-0.8100004196166992,-1.7200002670288086,-4.0224995613098145,-3.7699995040893555,-0.8099994659423828,2,-0.021790778211095985,1.133336724183947,25.229999542236328,4.07688019014637,25.13999938964844,7.3636079900114035,25.21999931335449,-0.021790778211095985
6229,2017-02-09,25.34000015258789,25.45000076293945,25.15999984741211,25.190000534057614,5370200.0,0.003961980284332478,-1.7619004368715658,3.750083448571593,75.00001655685078,71.97183637555499,-0.820541742629679,-1.2827164305957197,-3.213651124797238,-2.8212995825719176,37.99569278037197,0.2900009155273402,0.7143350164393354,1.131500244140625,-0.2563910664606226,2.5193915547418726,0.4375545888400012,1.8254458994412488,-1.2343644021869125,83.076868903835,23.618104163078186,0.6939456553006242,2,-0.8149995803833008,-1.7249994277954102,-4.122499942779541,-3.869999885559082,-0.9500007629394496,3,-0.027624339334029635,-1.4285500197544994,25.239999771118164,1.133336724183947,25.229999542236328,4.07688019014637,25.13999938964844,-0.027624339334029635
6230,2017-02-10,25.20000076293945,25.43000030517578,25.20000076293945,25.36000061035156,6027400.0,-0.0055248377586983866,-1.8749970197649635,-1.0666683620919601,77.14287271305442,72.29115672802544,-0.527515600079532,-1.0650057218572613,-2.9942097752607175,-2.6815367921881155,38.77522587832619,0.22999954223633168,0.729222640525844,0.9075008392333963,-0.5080201381195195,2.323021816586312,0.19974035055694017,1.6152613279098524,-0.9330412110338564,58.33335982426922,-4.89387087645413,0.7077604886764574,2,-0.630000114440918,-1.4999999999999964,-3.8975005149841273,-3.845000267028805,-1.0600013732910085,4,-0.018254007059308908,-1.7619004368715658,25.34000015258789,-1.4285500197544994,25.239999771118164,1.133336724183947,25.229999542236328,-0.018254007059308908
6231,2017-02-13,25.29999923706055,25.32999992370605,25.059999465942386,25.239999771118164,8187000.0,0.003968193297365419,3.4999761583089772,-0.37499701976494126,81.8840469539764,74.70261027686628,-0.44723280502507023,-1.1051003589396764,-3.0019725775547705,-2.7779993394011946,38.92582497376892,0.27000045776366477,0.7762465773401281,0.9334993362426793,-0.5318802082809704,2.398878880766329,0.20080956398085448,1.6661891085045042,-0.8910747398308949,61.53819819731813,-7.987371888003459,0.7326897722618244,2,-0.6899986267089879,-1.5999984741210973,-3.9424996376037633,-3.944998741149906,-1.0299987792968786,0,-0.034387310597636556,-1.8749970197649635,25.20000076293945,-1.7619004368715658,25.34000015258789,-1.4285500197544994,25.239999771118164,-0.034387310597636556
6232,2017-02-14,25.18000030517578,25.290000915527344,24.979999542236328,25.20000076293945,8874000.0,-0.0047430409289890285,2.100001907341357,-0.33334392980886657,78.1690382054257,76.03593197765207,-0.16947649786933283,-0.9320783189990252,-2.777302675797131,-2.6618325747965415,38.91698310720662,0.3199996948242223,0.7740847858798574,0.7495003700256362,-0.7416731030125057,2.240673843063778,0.003913633506563485,1.4950871065447089,-0.6461466560609495,42.5532432958902,-32.12385001694118,0.7455867365190709,2,-0.26999950408935547,-1.399999618530277,-3.762500762939453,-3.8249998092651367,-0.9300003051757812,1,-0.021048478166085016,3.4999761583089772,25.29999923706055,-1.8749970197649635,25.20000076293945,-1.7619004368715658,25.34000015258789,-0.021048478166085016
6233,2017-02-15,25.40999984741211,25.649999618530273,25.15999984741211,25.15999984741211,9378500.0,0.009134215228307596,-2.9199981689453125,-12.499713904255511,84.19246013409129,76.84945620136523,-0.192395619376029,-1.1011857127720859,-2.906182411596184,-2.8943657531143145,39.06059962443717,0.48999977111816406,0.7904860919847749,0.904999923706054,-0.6271054085339962,2.437105255946104,0.13894725758602888,1.671052589826079,-0.7662085446383244,64.1791427180569,-18.560520629824893,0.7660526661200251,2,-0.18500041961669922,-1.489999771118164,-3.9674997329711914,-4.090000152587891,-1.0900001525878906,2,-0.044077093215678764,2.100001907341357,25.18000030517578,3.4999761583089772,25.29999923706055,-1.8749970197649635,25.20000076293945,-0.044077093215678764
6234,2017-02-16,25.36000061035156,25.520000457763672,25.1299991607666,25.43000030517578,6756900.0,-0.001967699227107378,2.1200103759765625,-0.2799987792968892,79.68131274407057,77.32934541441244,-0.11358108196648686,-0.9851316293021846,-2.7651651020286288,-2.8468972669498243,39.53849592141404,0.3900012969970703,0.8745769387575102,0.7810006141662562,-0.7668860309472194,2.328887259279732,0.007057291609520178,1.5549439367229922,-0.5753401433718643,56.71657087222706,-24.202387005532792,0.773943322556737,2,-0.11000061035155895,-1.0650005340576136,-3.037500381469723,-3.600000381469723,-0.7800006866455078,3,-0.03667193544136449,-2.9199981689453125,25.40999984741211,2.100001907341357,25.18000030517578,3.4999761583089772,25.29999923706055,-0.03667193544136449
6235,2017-02-17,25.38999938964844,25.399999618530273,25.15999984741211,25.270000457763672,7363600.0,0.001182917136233641,2.42858310626703,-1.714277929155277,80.55559970723634,78.22843848114395,-0.13067082108389272,-0.9462970371996349,-2.7051444293044433,-2.879597398671187,40.37505027913353,0.23999977111816406,0.9661110635182979,0.7364994049072315,-0.8172024971060381,2.290201306920501,-0.040351546099405056,1.5133503559138681,-0.4841914414516637,61.1940001081785,-18.392778635379287,0.7768509510066351,2,-0.07499980926514027,-1.0499992370605504,-2.9849991798400914,-3.629999160766605,-0.6899986267089915,4,-0.039385585822727553,2.1200103759765625,25.36000061035156,-2.9199981689453125,25.40999984741211,2.100001907341357,25.18000030517578,-0.039385585822727553
6236,2017-02-21,25.28000068664551,25.57999992370605,25.26000022888184,25.51000022888184,7566500.0,-0.004332363357510638,-1.370364091043901,-1.916679912261125,75.20669559748214,78.45753049048598,0.0014254221095839625,-0.7486689583726616,-2.498100915399167,-2.772807434706042,41.522129576754836,0.31999969482421164,0.9178696955397889,0.5465006828308141,-0.96020377558904,2.053205141250668,-0.20685154637911296,1.2998529120407412,-0.2700059046020442,44.776285111580414,-31.075377436265278,0.753352229209927,2,0.034998893737789416,-0.7600011825561559,-2.8750004768371618,-3.5200004577636754,-0.5700016021728551,1,-0.04509498678927215,2.42858310626703,25.38999938964844,2.1200103759765625,25.36000061035156,-2.9199981689453125,25.40999984741211,-0.04509498678927215
6237,2017-02-22,25.15999984741211,25.38999938964844,25.11000061035156,25.28000068664551,7959100.0,-0.004746868511629199,-1.5454513928023197,0.5217438176902945,74.59023185278976,78.49136382944192,0.12343287544340242,-0.5281579695147336,-2.280448831724147,-2.6572247347143296,42.70419091515484,0.2799987792968821,0.8674761921220266,0.3454998970031724,-1.0619609940856236,1.7529607880919684,-0.3582305485412256,1.0492303425475704,-0.06040438826049055,9.259134980485559,-64.2903366091386,0.7037304455443985,2,0.1549997329711914,-0.6400003433227539,-2.6999998092651367,-3.369999885559082,-0.7099990844726598,2,-0.035373584858744755,-1.370364091043901,25.28000068664551,2.42858310626703,25.38999938964844,2.1200103759765625,25.36000061035156,-0.035373584858744755
6238,2017-02-23,24.479999542236328,24.6299991607666,23.290000915527344,23.3700008392334,41278600.0,-0.027027039320341006,-1.1102358657044809,-9.24992450131102,34.343364284496374,73.97395802140255,0.7647070198013886,0.23476152172952425,-1.5151331352689539,-1.9784563620967504,42.834589675453024,1.8699989318847656,0.8140168954649205,-0.3795003890991211,-1.6737707180739356,0.9147699398756934,-1.0266355535865266,0.2676347753882844,1.1700000762939453,51.96502803970293,-18.449837853291825,0.6471351644874067,2,-0.009999275207519531,-0.009999275207519531,-1.9624996185302734,-2.6649999618530273,0.3900012969970703,3,-0.00939540631279423,-1.5454513928023197,25.15999984741211,-1.370364091043901,25.28000068664551,2.42858310626703,25.38999938964844,-0.00939540631279423
6239,2017-02-24,24.78000068664551,24.88999938964844,24.43000030517578,24.459999084472656,13499400.0,0.012254948938686727,-1.4210531599315548,0.28829006854435085,39.81482789679132,69.82639748626221,0.4212110465303205,0.04413515122954337,-1.733600470381603,-2.2859410282285424,43.28076139478127,0.4599990844726598,0.7533763865930574,-0.14749927520751527,-1.252375997594097,0.9573774471790664,-0.6999376364008043,0.4049390859857738,0.8227989578247019,65.06552036907655,-1.8328591708057616,0.5524383611932899,2,-0.31000041961670277,-0.31000041961670277,-2.1350007057189977,-2.9600009918212926,0.13999938964843395,4,-0.0185633970570952,-1.1102358657044809,24.479999542236328,-1.5454513928023197,25.15999984741211,-1.370364091043901,25.28000068664551,-0.0185633970570952
6240,2017-02-27,24.809999465942386,24.899999618530273,24.53000068664551,24.559999465942386,8863900.0,0.0012106044578539255,-1.3871086828115542,0.7812460884647622,42.18007765006858,65.41484534138355,0.3688626155979797,0.09293427290579714,-1.6880952816968673,-2.3185347295657017,43.284979662732546,0.3699989318847621,0.6859432082230938,-0.1645004272460895,-1.1539071412049715,0.8249062867127925,-0.6592037842255323,0.3302029297333533,0.746544203948968,66.37551129875531,2.58600156503708,0.4947033569794414,2,-0.33999919891357777,-0.33999919891357777,-2.1249995231628453,-2.9799995422363317,-0.1800003051757848,0,-0.009270437210289528,-1.4210531599315548,24.78000068664551,-1.1102358657044809,24.479999542236328,-1.5454513928023197,25.15999984741211,-0.009270437210289528
6241,2017-02-28,24.54999923706055,24.78000068664551,24.540000915527344,24.770000457763672,8463000.0,-0.010479654755283119,-1.0000158947134479,-0.8800048828124858,35.08767967180175,60.62802772653646,0.5713732862150955,0.4301179018894494,-1.3498646177745393,-2.059154893777116,43.28942589112549,0.2699985504150426,0.5947321742669764,-0.45950059890746786,-1.322920793254987,0.4039195954400512,-0.8912106960812274,-0.02779050173370834,0.9612135777435249,59.999963669523524,-0.37165507860949276,0.43171009717375924,2,-0.07999897003174183,-0.07999897003174183,-1.744998455047611,-2.694998741149906,-0.12999916076660512,1,0.006110041977209324,-1.3871086828115542,24.809999465942386,-1.4210531599315548,24.78000068664551,-1.1102358657044809,24.479999542236328,0.006110041977209324
6242,2017-03-01,24.959999084472656,25.03000068664551,24.670000076293945,24.790000915527344,9021100.0,0.016700605301574578,1.3225742939764664,-0.7727146622277833,44.77609603377444,56.24843171539014,0.14179575385489684,0.09591869671114495,-1.6768687869439347,-2.469792369741853,42.993004585736536,0.48000144958496094,0.5137451373338635,-0.09450073242187429,-0.8345573388038758,0.6455558739601273,-0.4645290356128733,0.2755275707691247,0.5067894923458844,95.9769188861519,37.25919758825769,0.37002830319100033,3,-0.524998664855957,-0.48999881744384766,-2.134998321533203,-3.1049985885620117,-0.35999870300292613,2,-0.010016026008411338,-1.0000158947134479,24.54999923706055,-1.3871086828115542,24.809999465942386,-1.4210531599315548,24.78000068664551,-0.010016026008411338
6243,2017-03-02,25.0,25.15999984741211,24.88999938964844,24.979999542236328,7144200.0,0.0016026008411285098,-1.6999942779759898,0.11765101875953685,43.51143537716077,52.22955645240016,0.04192956234665246,0.1452752880183823,-1.6362113082783907,-2.5110031290345987,42.57396808036144,0.2700004577636683,0.40639405550341223,-0.10649986267089773,-0.6400986158534607,0.4270988905116653,-0.37329923926217745,0.160299513920382,0.42325282359271554,78.08219893919996,21.518535374930288,0.2667993765912814,3,-0.5649995803833008,-0.5299997329711914,-1.9874992370605469,-3.1449995040893555,-0.35000038146972656,3,-0.021999969482422,1.3225742939764664,24.959999084472656,-1.0000158947134479,24.54999923706055,-1.3871086828115542,24.809999465942386,-0.021999969482422
6244,2017-03-03,24.979999542236328,25.1299991607666,24.82999992370605,25.09000015258789,6655800.0,-0.0008000183105468794,2.1579095307888823,-5.499904634751097,45.599968872022934,48.345597470709784,0.002635371325858671,0.1642455868869348,-1.5363785066667717,-2.492341099295377,40.692049546462066,0.2999992370605504,0.31218012921011606,-0.12050027847289968,-0.6570970235409561,0.41609646659515676,-0.3887986510069297,0.14779809406113031,0.4005882431950809,71.42848492738425,14.465378395248308,0.26829837253402866,3,-0.5449991226196289,-0.5099992752075195,-1.8799986839294434,-3.1249990463256836,-0.45999908447265625,4,-0.004403470977529134,-1.6999942779759898,25.0,1.3225742939764664,24.959999084472656,-1.0000158947134479,24.54999923706055,-0.004403470977529134
6245,2017-03-06,24.76000022888184,24.899999618530273,24.739999771118164,24.81999969482422,5732500.0,-0.008807018310088899,-2.199984741269145,0.5454466638923244,39.69466371294231,44.39981615020536,0.138428587863352,0.3668231638347912,-1.2393916102529268,-2.2796035749735317,38.62067026174779,0.23999977111816406,0.16441393581899177,-0.3174996376037562,-0.8716754035253302,0.2366761283178178,-0.5945875205645414,-0.040411754642970976,0.5787758191514882,35.48382134880602,-20.03718599952549,0.2770878829607868,3,-0.42000007629394887,-0.2899999618530309,-1.5625000000000036,-2.904999732971195,-0.19000053405762074,0,0.006462029318782925,2.1579095307888823,24.979999542236328,-1.6999942779759898,25.0,1.3225742939764664,24.959999084472656,0.006462029318782925
6246,2017-03-07,24.479999542236328,24.729999542236328,24.459999084472656,24.61000061035156,8114300.0,-0.011308589824603366,-2.1764389094580947,2.1667037543313783,37.41005269224443,40.26868513236699,0.3274500296384737,0.6269891503234106,-0.8824577228551966,-1.998826620344186,36.54996465011256,0.30000114440918324,0.03553117414524465,-0.5645003318786621,-1.17839157202215,0.04939090826482584,-0.8714459519504061,-0.25755471180691814,0.8178010031468794,2.8572051378466603,-52.06088925994372,0.30694562007174403,3,-0.25499916076660156,-0.009999275207519531,-1.2824993133544922,-2.6249990463256836,0.05000114440918324,1,0.00612743551205841,-2.199984741269145,24.76000022888184,2.1579095307888823,24.979999542236328,-1.6999942779759898,25.0,0.00612743551205841
6247,2017-03-08,24.520000457763672,24.82999992370605,24.440000534057614,24.5,10503500.0,0.001634024357652919,-4.57144414168909,-0.15384841104492925,32.81854561361399,40.09926083560228,0.20910800279574104,0.5597692586606904,-0.8492772631916914,-2.0381301339730555,34.07750316139024,0.3899993896484375,-0.1072329387014399,-0.48899946212768697,-1.138789911884249,0.16079098762887511,-0.8138946870059698,-0.16410423724940415,0.7376440950224179,11.11111111111155,-40.87429348446265,0.32489522487828143,3,0.27499961853027344,-0.05000019073486328,-1.322500228881836,-2.6649999618530273,-0.07999992370605824,2,-0.00407831890712973,-2.1764389094580947,24.479999542236328,-2.199984741269145,24.76000022888184,2.1579095307888823,24.979999542236328,-0.00407831890712973
6248,2017-03-09,24.690000534057614,24.75,24.399999618530273,24.60000038146973,5849800.0,0.006933118805881433,2.3333514986376023,4.499904634750742,37.638379500303024,39.85743323599247,0.0804940489144812,0.365174625439618,-0.9474473829967422,-2.2059581606309173,31.500792246432006,0.35000038146972656,-0.22702515502477283,-0.29149942398071715,-0.9466580555843613,0.363659207622927,-0.619078739782541,0.03607989182110671,0.5282911459832995,39.72617772319864,-11.179071935734122,0.32757931580182276,3,0.08999919891357777,-0.22000026702880504,-1.4775009155273402,-2.8200006484985316,-0.0699996948242152,3,-0.0036452065873281425,-4.57144414168909,24.520000457763672,-2.1764389094580947,24.479999542236328,-2.199984741269145,24.76000022888184,-0.0036452065873281425
6249,2017-03-10,24.63999938964844,24.84000015258789,24.540000915527344,24.770000457763672,4288200.0,-0.002025157688441581,1.2222128032325972,-1.444453863434144,36.263753154457284,39.20006384759121,0.12130395866198995,0.37950184493525185,-0.8231044502061842,-2.1508602582527168,28.572284336845687,0.2999992370605469,-0.34586156113828537,-0.3065005302429178,-0.9557845326551906,0.342783472169355,-0.6311425314490542,0.01814147096321861,0.5397264751021993,47.99995422363352,-1.5375848184616387,0.32464200120613673,3,0.14000034332275035,-0.16999912261963246,-1.3124995231628453,-2.7149991989135778,-0.17000007629395242,4,0.00040585345493293623,2.3333514986376023,24.690000534057614,-4.57144414168909,24.520000457763672,-2.1764389094580947,24.479999542236328,0.00040585345493293623
6250,2017-03-13,24.739999771118164,24.75,24.51000022888184,24.6299991607666,4043500.0,0.004058457140698302,2.69227383432607,-0.8461515889550981,40.073530958595086,39.75404732390159,0.011543866691354765,0.256419103243708,-0.8415549742154624,-2.2430548947313866,25.509493221128064,0.2399997711181605,-0.3008586214345286,-0.18350009918212962,-0.8275425525701543,0.46054235420589507,-0.505521325876142,0.13852112751188272,0.401931594648012,77.27266816075462,26.012031955305773,0.32202122669401256,3,0.039999961853027344,-0.26999950408935547,-0.882500171661377,-2.2849998474121094,0.0699996948242223,0,-0.008892454138634376,1.2222128032325972,24.63999938964844,2.3333514986376023,24.690000534057614,-4.57144414168909,24.520000457763672,-0.008892454138634376
6251,2017-03-14,24.43000030517578,24.71999931335449,24.3799991607666,24.63999938964844,5892300.0,-0.012530293808016957,-1.19353965421766,-1.9090719933416886,37.45706832363268,38.940822022774725,0.33830812331044413,0.5248056008971567,-0.45450552151782375,-1.9317632329941858,22.935845187521636,0.3600006103515625,-0.29550099980697553,-0.44999961853027415,-1.104409900093117,0.2044106630325686,-0.7772047593116937,-0.12279447774885455,0.6748924515856167,10.869790565278867,-43.815778173381865,0.3272051407814209,3,0.3399991989135742,0.039999961853027344,-0.5625004768371547,-1.9650001525878906,0.5900001525878906,1,0.005730633970511212,2.69227383432607,24.739999771118164,1.2222128032325972,24.63999938964844,2.3333514986376023,24.690000534057614,0.005730633970511212
6252,2017-03-15,24.649999618530273,24.690000534057614,24.440000534057614,24.489999771118164,5959300.0,0.009005293107093415,1.0833187634110129,-0.761907356948216,53.469385530791214,40.04726092873366,0.0779033652538601,0.27728040918421826,-0.5910531269312642,-2.145186159471656,20.532135380253543,0.2600002288818324,-0.29461160519887386,-0.20350027084350586,-0.8496313890391747,0.44263084735216296,-0.5265658299413403,0.11956528825432855,0.4185953014064445,58.69562513216654,3.5144906581788717,0.3230655590978353,3,0.10499954223632812,-0.17999935150146484,-0.7824997901916468,-2.184999465942383,0.2100009918212855,2,-0.004868110902304212,-1.19353965421766,24.43000030517578,2.69227383432607,24.739999771118164,1.2222128032325972,24.63999938964844,-0.004868110902304212
6253,2017-03-16,24.290000915527344,24.65999984741211,24.190000534057614,24.6200008392334,6779900.0,-0.014604410084140818,1.292691096358824,-2.0625014901175405,40.23904927418158,39.45160319564017,0.3649787609486488,0.5787417942374411,-0.1581248192049074,-1.7828730707845466,17.723616419424033,0.46999931335449574,-0.26081838554572556,-0.507499027252198,-1.144626588451171,0.1296285339467751,-0.8260628078516845,-0.18893524665271144,0.7430221243211861,15.384683101175098,-36.95384162598998,0.31856378059948665,3,0.25499916076660156,0.17999935150146484,-0.3625016212463379,-1.7650012969970703,1.2699985504150426,3,0.006175364877585521,1.0833187634110129,24.649999618530273,-1.19353965421766,24.43000030517578,2.69227383432607,24.739999771118164,0.006175364877585521
6254,2017-03-17,24.43000030517578,24.61000061035156,24.28000068664551,24.31999969482422,6266700.0,0.005763663415876641,-2.473708514867443,-0.3333352599485594,42.74810994186945,39.79087499885431,0.1550640528108289,0.3852486457629105,-0.22851175734179563,-1.9166867222425417,14.87864474244206,0.3299999237060476,-0.2799210638264853,-0.3209996223449707,-0.9198720220966337,0.27787277740669225,-0.6204358222208022,-0.021563422469139226,0.5681622921863259,42.857142857143224,-7.387478928148418,0.2994361998758323,3,0.08500003814697266,0.039999961853027344,-0.4550008773803711,-1.9050006866455078,1.3099994659423828,4,0.007777344727145419,1.292691096358824,24.290000915527344,1.0833187634110129,24.649999618530273,-1.19353965421766,24.43000030517578,0.007777344727145419
6255,2017-03-20,24.38999938964844,24.479999542236328,24.26000022888184,24.45000076293945,3707500.0,-0.0016373686053071657,2.666687859617832,-0.5454640033291073,46.66667196485391,40.81938825136646,0.15316816057256943,0.3652156101728785,-0.11696078671638332,-1.8730649392786844,11.896161102562312,0.21999931335448863,-0.3028279242327123,-0.3110005378723102,-0.8491415473465196,0.2271404716018992,-0.5800710426094149,-0.04193003313520549,0.5739999740769726,37.7357200437625,-10.809161427250103,0.26907050473710536,3,0.12500095367431285,0.08000087738036754,-0.3199987411499059,-1.8299989700317418,1.5799999237060476,0,0.0032800297543262857,-2.473708514867443,24.43000030517578,1.292691096358824,24.290000915527344,1.0833187634110129,24.649999618530273,0.0032800297543262857
6256,2017-03-21,24.13999938964844,24.59000015258789,24.10000038146973,24.520000457763672,4881800.0,-0.010250102757530355,-1.1304380276317492,6.33320617966882,31.696449098522933,40.69471086080079,0.39098328381895797,0.5538254575022492,0.19993564927107954,-1.6123984805530505,8.643955740867359,0.4899997711181605,-0.3423295150990313,-0.5040004730224581,-1.0251488750485898,0.017147929003673568,-0.7645746740355257,-0.2434262720093905,0.7905200051130095,6.779491158309978,-34.288118329767926,0.2605742010130661,3,0.33000087738036754,0.33000087738036754,-0.004998683929446912,-1.5799989700317418,2.04000091552734,1,0.027754767739606834,2.666687859617832,24.38999938964844,-2.473708514867443,24.43000030517578,1.292691096358824,24.290000915527344,0.027754767739606834
6257,2017-03-22,24.270000457763672,24.40999984741211,24.020000457763672,24.21999931335449,4850900.0,0.005385297075482853,1.3636332109932665,-0.1315815891181153,34.33478608242345,40.32764492548084,0.2478549579466396,0.37284511711772694,0.13843135414854402,-1.7252803439340454,5.88801632180734,0.3899993896484375,-0.34628381866988533,-0.329499435424804,-0.8159676948702987,0.1569688240206908,-0.5727335651475514,-0.0862653057020566,0.627708567413098,39.06253725293851,2.5664392762600627,0.24323412972274788,3,0.15999984741210938,0.19999980926513672,-0.11499977111816406,-1.7100000381469727,2.1099987030029297,2,0.030902347995633628,-1.1304380276317492,24.13999938964844,2.666687859617832,24.38999938964844,-2.473708514867443,24.43000030517578,0.030902347995633628
6258,2017-03-23,24.25,24.38999938964844,24.149999618530273,24.239999771118164,4410100.0,-0.0008240814745132941,-1.5263062791748605,0.1999999999999858,34.33478608242345,40.113315250810416,0.2222495864797729,0.3949820337570564,0.18233058249467504,-1.6785228902502851,5.978703258201112,0.23999977111816762,-0.3207325503242835,-0.3379999160766616,-0.8467277095642984,0.17072787741097528,-0.59236381282048,-0.08363601933284315,0.6155548629837817,38.98296317848276,6.620314945217444,0.2543638967438179,3,0.13500022888183594,0.2200002670288086,0.0950007438659668,-1.6899995803833008,2.1499996185302734,3,0.025154664344394284,1.3636332109932665,24.270000457763672,-1.1304380276317492,24.13999938964844,2.666687859617832,24.38999938964844,0.025154664344394284
6259,2017-03-24,24.31999969482422,24.46999931335449,24.229999542236328,24.270000457763672,3852900.0,0.002886585353575999,-2.69227383432607,4.999809269502194,39.90825487401434,40.09495124141255,0.11408122538076171,0.3043578217354366,0.14720721492388833,-1.7306671973610506,6.468025228390117,0.2399997711181605,-0.2840100477402885,-0.24500017166137766,-0.7587477288456412,0.2687473855228859,-0.5018739502535077,0.011873606930752345,0.514044089210433,52.631473277027474,19.810039110138383,0.2568737785921315,3,0.05000019073486328,0.11500072479248047,0.252500057220459,-1.6599998474121094,2.270000457763672,4,0.05098683333380394,-1.5263062791748605,24.25,1.3636332109932665,24.270000457763672,-1.1304380276317492,24.13999938964844,0.05098683333380394
6260,2017-03-27,24.57999992370605,24.70000076293945,24.1200008392334,24.15999984741211,7623400.0,0.010690799019095643,-1.3200085449544572,8.400129701686051,52.314821764596225,41.74581273485295,-0.19109773478335867,0.02766132815216693,-0.08094638241754026,-1.9696818326383365,6.736983104307217,0.5799999237060511,-0.2672295320625864,0.02650003433227255,-0.4742896227298665,0.5272896913944116,-0.22389479419879876,0.27689486286334386,0.22316300295845437,82.3528256796328,43.85159965779866,0.25039482853106965,3,-0.21999931335448863,-0.14499950408935192,0.19250011444092152,-1.7399997711181605,1.8799991607666051,0,0.04719283364575433,-2.69227383432607,24.31999969482422,-1.5263062791748605,24.25,1.3636332109932665,24.270000457763672,0.04719283364575433
6261,2017-03-28,24.70000076293945,24.76000022888184,24.40999984741211,24.520000457763672,5243900.0,0.004882052058823083,1.3333418104598949,0.42857207732934427,54.017860944170884,41.806754447450686,-0.3003570522450829,-0.08487728145642492,-0.17672091305444937,-2.0631557416022623,6.9547111124235865,0.3500003814697301,-0.23894785741015667,0.13900079727172354,-0.36604303854277376,0.6440446330862208,-0.11352112063552511,0.3915227151789722,0.07289892350231142,91.89196155402475,47.86367574508698,0.25252191790724954,3,-0.31000041961669567,-0.26500034332275035,0.12749910354614613,-1.6950006484985316,1.6499996185302805,1,0.051416943772754076,-1.3200085449544572,24.57999992370605,-2.69227383432607,24.31999969482422,-1.5263062791748605,24.25,0.051416943772754076
6262,2017-03-29,24.709999084472656,24.81999969482422,24.43000030517578,24.63999938964844,6998700.0,0.0004047903329706948,1.6896424719160243,0.38888653414147056,50.480734402610224,42.94471946172054,-0.33631670711645967,-0.12075653992211954,-0.1644562818472437,-2.044543320828584,7.206352609113109,0.3899993896484375,-0.23129432349838197,0.16149911880493306,-0.31344231848138904,0.6364405560912552,-0.07597159983822976,0.3989698374480959,-1.4199981689453125,84.28560140163106,38.07261950656963,0.23747071864316138,3,-0.28999900817871094,-0.3699989318847656,0.20750045776367188,-1.7049989700317383,1.8000011444091832,2,0.05949013659117641,1.3333418104598949,24.70000076293945,-1.3200085449544572,24.57999992370605,-2.69227383432607,24.31999969482422,0.05949013659117641
6263,2017-03-30,24.45000076293945,24.76000022888184,24.190000534057614,24.6200008392334,8448300.0,-0.010521988311063324,1.5333384196092807,-2.428583106267204,45.851553116811345,43.289546481158524,-0.05725678530577838,0.10110841264382131,0.11459802989294232,-1.7561976522417346,7.463604040661292,0.5699996948242259,-0.19478510541827632,-0.07099924087524911,-0.4970408390277967,0.3550423572772985,-0.28402003995152114,0.1420215582010229,-1.1293998718261697,47.14292331628474,1.1082290033586304,0.21302079907627372,3,-0.03000068664550426,-0.225000381469723,0.46749877929687855,-1.4450006484985316,1.9399986267089915,3,0.0789365373252906,1.6896424719160243,24.709999084472656,1.3333418104598949,24.70000076293945,-1.3200085449544572,24.57999992370605,0.0789365373252906
6264,2017-03-31,24.8700008392334,24.93000030517578,24.29999923706055,24.35000038146973,13222000.0,0.017177916694815387,-1.0322525072294464,-3.0588248493755392,52.49044497548214,43.93663237122833,-0.45625969528331467,-0.34525650397610264,-0.2797831790161389,-2.1454396334903763,7.672079633797879,0.6300010681152308,-0.22039744081667578,0.35450077056884766,-0.04882628153686497,0.7578278226745603,0.15283724451598957,0.5561642966217057,-1.5194119720459014,92.59265364174317,48.42286366452683,0.20166352605285678,3,-0.3950004577636719,-0.2800006866455078,-0.40000057220458984,-1.8600006103515625,1.5099983215332031,4,0.061519852338856484,1.5333384196092807,24.45000076293945,1.6896424719160243,24.709999084472656,1.3333418104598949,24.70000076293945,0.061519852338856484
6265,2017-04-03,24.920000076293945,24.93000030517578,24.59000015258789,24.86000061035156,9197200.0,0.002010423617745616,7.500011920940324,0.11538348677695806,60.42554227624131,47.12875383541926,-0.47290288354719934,-0.4033334705595095,-0.30369912082002415,-2.171742024657938,8.084651730931373,0.3400001525878906,-0.17586123152913302,0.39650001525878764,-0.03276013340060757,0.8257601639181829,0.18186994092909003,0.6111300895884852,-1.5062347515869163,98.64861730068846,48.190139902834645,0.2146300743296978,4,-0.44499969482421875,-0.3299999237060547,-0.4499998092651367,-1.75,1.539999008178711,0,0.06701444908431586,-1.0322525072294464,24.8700008392334,1.5333384196092807,24.45000076293945,1.6896424719160243,24.709999084472656,0.06701444908431586
6266,2017-04-04,24.6299991607666,24.90999984741211,24.489999771118164,24.899999618530273,8681400.0,-0.011637275868358388,1.8965431059430164,-4.500047684139989,49.58676708891088,48.82341839169564,-0.11855309344917586,-0.10700497392673469,0.01664535553891966,-1.862843115967511,8.299544205945658,0.43000030517578125,-0.15291626343172027,0.09899911880493306,-0.3322975982456846,0.5302958358555507,-0.116649239720374,0.3146474773302401,-1.1555844368408223,59.459292270338594,9.627902661723702,0.21564835852530864,4,-0.10499858856201172,-0.03999900817871094,-0.15999889373779297,-1.3999996185302734,1.7400016784667969,1,0.07429963402601669,7.500011920940324,24.920000076293945,-1.0322525072294464,24.8700008392334,1.5333384196092807,24.45000076293945,0.07429963402601669
6267,2017-04-05,24.420000076293945,24.79999923706055,24.399999618530273,24.6200008392334,7997600.0,-0.008526150695415624,-2.3333068425653956,0.7407423105723449,52.86341946656382,50.8821554343779,0.12847115872170534,0.10025851200965263,0.2596867009035613,-1.6284287880644968,8.83546477999239,0.399999618530277,-0.14452220596781373,-0.10599994659423828,-0.5401427981436839,0.32814290495520737,-0.3230713723689611,0.11107147918048454,-0.8873619291181676,31.081028834481078,-22.15308481119114,0.2170714257747222,4,0.10500049591064453,0.1700000762939453,0.05000019073486328,-1.0799999237060547,1.8099994659423828,2,0.07903359128361997,1.8965431059430164,24.6299991607666,7.500011920940324,24.920000076293945,-1.0322525072294464,24.8700008392334,0.07903359128361997
6268,2017-04-06,24.60000038146973,24.65999984741211,24.290000915527344,24.420000076293945,8790100.0,0.007371019844939486,1.4666658189540074,-0.8999980926586609,53.67965618175145,52.41231113523758,0.00373196565816869,-0.09152249834631121,0.11421205086380226,-1.783357958555353,9.42399738370716,0.3699989318847656,-0.06899331272994758,0.07850036621094247,-0.3503180735689817,0.5073188059908667,-0.13590885367901961,0.29290958610090456,-1.0114677479739527,48.43746274706204,-5.85690035838951,0.21440921988996142,4,-0.07499980926514027,-0.01000022888183949,-0.1475000381469762,-1.2600002288818395,1.8199996948242152,3,0.07764226901601368,-2.3333068425653956,24.420000076293945,1.8965431059430164,24.6299991607666,7.500011920940324,24.920000076293945,0.07764226901601368
6269,2017-04-07,24.649999618530273,24.79999923706055,24.559999465942386,24.57999992370605,5748800.0,0.00203248927988664,-3.3636079900127664,0.3888865341414947,55.603458552534676,52.777715222786306,0.006108319593529643,-0.14833957718315816,0.10518937111605808,-1.8016732875812451,10.075798008307608,0.23999977111816406,-0.0022995068252527062,0.1279995918273933,-0.30142352278689444,0.557422706441681,-0.08671196547975057,0.34271114913453715,-1.0078082781672961,56.24985098824595,-0.13332429990072114,0.21471155730714395,4,-0.08999919891357422,-0.07499980926513672,-0.19749927520751953,-1.3099994659423828,1.8299999237060547,4,0.0705882271012348,1.4666658189540074,24.60000038146973,-2.3333068425653956,24.420000076293945,1.8965431059430164,24.6299991607666,0.0705882271012348
6270,2017-04-10,24.520000457763672,24.790000915527344,24.45000076293945,24.65999984741211,6596400.0,-0.005273799707034343,-1.4285831062669938,-1.9999999999998985,58.63639989180108,53.290886216967436,0.14159136353356416,-0.037594790788151755,0.26099224634478446,-1.6290878352912657,10.80534558200556,0.3400001525878942,0.0676524597952799,0.009000396728517046,-0.4080014658953459,0.42600225935238,-0.19950053458341444,0.21750132804044853,-0.8262967588081835,37.09676426976109,-24.505047248676583,0.20850093131193134,4,0.039999961853027344,-0.04500007629394531,-0.06750011444091797,-1.0500001907348633,1.4200000762939418,0,0.0758563894077744,-3.3636079900127664,24.649999618530273,1.4666658189540074,24.60000038146973,-2.3333068425653956,24.420000076293945,0.0758563894077744
6271,2017-04-11,24.56999969482422,24.670000076293945,24.40999984741211,24.479999542236328,3990800.0,0.0020391205598333517,-1.2608760552634635,-0.6428610354223433,57.07547000057579,54.023634616741376,0.07958098551000958,-0.08070567341061974,0.23855450912312293,-1.6413661709503842,11.315173917171853,0.26000022888183594,0.1201562437352699,0.051999664306642046,-0.3639760773149554,0.4679754059282395,-0.1559882065041549,0.259987535117439,-0.826844131619918,54.90190211903352,-9.156435041485182,0.20798787081079864,4,-0.009999275207519531,-0.09499931335449219,-0.16499948501586914,-1.0850000381469727,1.5699996948242223,1,0.07692305303717917,-1.4285831062669938,24.520000457763672,-3.3636079900127664,24.649999618530273,1.4666658189540074,24.60000038146973,0.07692305303717917
6272,2017-04-12,24.53000068664551,24.61000061035156,24.38999938964844,24.489999771118164,4647500.0,-0.0016279612810550237,1.2000038146827208,0.4444538634341089,56.54209147635467,55.2114722122462,0.10209889968531627,-0.052868211231796636,0.29944854967591894,-1.5670086958204124,11.87317480680391,0.2200012207031179,0.12096595012188516,0.01800060272217152,-0.3933950375620441,0.4293962430063871,-0.18769721741993806,0.2236984228642811,-0.7393713337623531,47.0589335268118,-19.338015452151154,0.20569782014210808,4,0.07999992370605113,-0.0550003051757848,-0.1825003623962438,-1.0450010299682653,1.879999160766598,2,0.07501019572288925,-1.2608760552634635,24.56999969482422,-1.4285831062669938,24.520000457763672,-3.3636079900127664,24.649999618530273,0.07501019572288925
6273,2017-04-13,24.440000534057614,24.59000015258789,24.43000030517578,24.479999542236328,3427100.0,-0.003668982880905336,-4.333375719235782,-0.9999523173755483,52.77780475937751,55.24340107712346,0.21292240811642316,0.05159081081229999,0.41295253971256685,-1.4468163960160645,11.891791002660923,0.15999984741210938,0.10501511756215365,-0.07949953079224059,-0.4791561152553676,0.3201570536708864,-0.2793278230238023,0.12032876143932114,-0.6037963430827489,12.195405614118235,-53.63184478413965,0.19982829223156331,4,0.17000007629394887,0.03499984741211293,0.19249963760376332,-0.9550008773803675,2.359998703002937,3,0.07324054701571359,1.2000038146827208,24.53000068664551,-1.2608760552634635,24.56999969482422,-1.4285831062669938,24.520000457763672,0.07324054701571359
6274,2017-04-17,24.6200008392334,24.68000030517578,24.43000030517578,24.520000457763672,2589500.0,0.007364987775877907,1.272734366194741,-2.500071527347067,50.96156314992177,54.191847840865734,-0.007006566885529253,-0.11957601515868532,0.22228101760527963,-1.5909602068760407,11.780171747197349,0.25,0.10141238711334921,0.09100074768066335,-0.3087309438247239,0.4907324391860506,-0.10886509807203026,0.29086659343335697,-0.7400448036904983,57.500143050601395,-5.979100199851764,0.1998658457526928,4,-0.020000457763671875,-0.14500045776367188,0.0049991607666015625,-1.1350011825561523,2.049999237060547,0,0.07311125815203634,-4.333375719235782,24.440000534057614,1.2000038146827208,24.53000068664551,-1.2608760552634635,24.56999969482422,0.07311125815203634
6275,2017-04-18,24.46999931335449,24.60000038146973,24.309999465942386,24.53000068664551,5355800.0,-0.0060926694055946085,1.89999809265854,-0.6000114440482124,44.54971547894007,53.632175439757866,0.08096369928064817,0.03871093405818726,0.35577976224200825,-1.4075264568163632,11.753133444415372,0.3100013732910121,0.12724722245994258,-0.0630007743835499,-0.45845405646795356,0.33245250770085377,-0.26072741542575173,0.13472586665865194,-0.548041507026273,43.2431039193333,-15.954652677980967,0.19772664104220258,4,0.07500076293945668,0.005001068115237928,0.15500068664551137,-0.8649997711181605,2.579999923706062,1,0.08214140928826597,1.272734366194741,24.6200008392334,-4.333375719235782,24.440000534057614,1.2000038146827208,24.53000068664551,0.08214140928826597
6276,2017-04-19,24.809999465942386,24.809999465942386,24.31999969482422,24.32999992370605,8808300.0,0.01389457139879613,1.041667660078345,-7.999809269501364,52.04919090005876,53.54170559903509,-0.25794381841875236,-0.26195122884487887,0.00546643951915371,-1.7018782752267079,11.061797821045857,0.4899997711181676,0.10996731605452226,0.2434993743896534,-0.12432631908164637,0.6113250678609532,0.059586527654005295,0.42741222112530153,-0.8477199596602674,100.0,42.15909677468868,0.18391284673564945,4,-0.2599992752075231,-0.3349990844726598,-0.18499946594238637,-1.2049999237060582,2.450000762939453,2,0.04554619477789279,1.89999809265854,24.46999931335449,1.272734366194741,24.6200008392334,-4.333375719235782,24.440000534057614,0.04554619477789279
6277,2017-04-20,25.020000457763672,25.07999992370605,24.63999938964844,24.85000038146973,5639300.0,0.008464369058514665,2.034496819978584,0.35416716337250087,61.924682853330424,54.45781967365497,-0.41782283444064916,-0.43519588074908455,-0.21552154560961867,-1.8667817475188642,10.210384142855549,0.4400005340576101,0.06930598606211191,0.4160003662109375,0.02336277570815426,0.8086379567137207,0.2196815709595441,0.6123191614623309,-1.019012119525808,92.20786619833481,31.64997689859127,0.19631879525139195,4,-0.3250007629394531,-0.4700002670288086,-0.40000057220458984,-1.4150009155273438,2.299999237060547,3,0.04476414513962301,1.041667660078345,24.809999465942386,1.89999809265854,24.46999931335449,1.272734366194741,24.6200008392334,0.04476414513962301
6278,2017-04-21,24.86000061035156,25.040000915527344,24.76000022888184,25.0,4287400.0,-0.006394877877089145,1.5454466638923245,-0.8235254518731658,49.76525275065742,53.80913014011305,-0.24257251377346734,-0.23942878911564236,-0.06891681830184027,-1.664871349460558,9.31295901153618,0.28000068664550426,0.0769614602428419,0.22550048828124503,-0.145528091008007,0.5965290675704971,0.03998619863661901,0.41101477792587104,-0.7942715769856044,71.42867758891434,14.30651801252256,0.18551428964462674,4,-0.1650009155273402,-0.31000041961669567,-0.24750089645385387,-1.2550010681152308,2.5,4,0.062349123049302735,2.034496819978584,25.020000457763672,1.041667660078345,24.809999465942386,1.89999809265854,24.46999931335449,0.062349123049302735
6279,2017-04-24,25.559999465942386,25.70000076293945,25.10000038146973,25.1200008392334,14799500.0,0.02815763629946777,-1.500003973646782,-3.142861035422289,61.51078544376746,54.12850631255375,-0.8939180789212848,-0.8872569433339272,-0.7776767289035362,-2.3120768576230333,9.255183409559109,0.8400001525878906,0.1107559029265417,0.863499355316165,0.3334240822631358,1.393574628369194,0.5984617187896504,1.1285369918426795,-1.4334141791560278,89.9279736429369,36.486468869947764,0.26503763652651385,4,-0.5549993515014684,-0.6999988555908239,-1.0524992942810094,-1.9549999237060582,1.470001220703125,0,0.048513294093390336,1.5454466638923245,24.86000061035156,2.034496819978584,25.020000457763672,1.041667660078345,24.809999465942386,0.048513294093390336
6280,2017-04-25,25.739999771118164,25.90999984741211,25.649999618530273,25.729999542236328,10268000.0,0.007042265607854148,-2.058824849375624,0.022727863849561557,70.78654253890406,55.65195881681246,-0.9863918866354027,-1.0286358086988585,-0.9600138145156798,-2.4380205041705203,10.102019006235293,0.350000381469723,0.1374991693717611,0.9854996681213386,0.2832186788734532,1.687780657369224,0.6343591734973977,1.3366401627452795,-1.4875412462395587,89.30817232833265,35.114817376966435,0.35114049462394253,4,-0.630000114440918,-0.7749996185302734,-1.2474994659423828,-2.0850000381469727,1.8700008392333949,1,0.03613054830790241,-1.500003973646782,25.559999465942386,1.5454466638923245,24.86000061035156,2.034496819978584,25.020000457763672,0.03613054830790241
6281,2017-04-26,25.96999931335449,26.149999618530273,25.78000068664551,25.84000015258789,9479900.0,0.008935491230827264,-1.9600140381930962,12.999618539004032,78.81040944910896,58.12621636934071,-1.114073873301436,-1.2212246830141176,-1.192949444681961,-2.6071273197543583,11.334506670927217,0.4099998474121094,0.16490124831781827,1.1519992828369112,0.2650747766161743,2.038923789057648,0.7085370297265428,1.5954615359472797,-1.5517866562225322,88.079451795244,29.683512315698778,0.44346225311036913,4,-0.7399997711181605,-0.884999275207516,-1.4774990081787074,-2.254999160766598,1.6300010681152415,2,0.04158644406088596,-2.058824849375624,25.739999771118164,-1.500003973646782,25.559999465942386,1.5454466638923245,24.86000061035156,0.04158644406088596
6282,2017-04-27,26.18000030517578,26.40999984741211,25.790000915527344,25.96999931335449,12027300.0,0.008086291774112686,-1.175443292966541,1.6154026732397975,79.04412357658788,61.04469623791964,-1.1906145219947994,-1.3865387876391324,-1.3996383142353324,-2.7484884164402246,12.96989223996594,0.6199989318847656,0.20554038710179512,1.2885002136230455,0.21520210002329065,2.3617983272228003,0.751851156823168,1.8251492704229229,-1.553973212676027,86.06063058116345,25.314247012136782,0.5366490567998771,4,-0.8200006484985352,-0.9650001525878906,-1.7100000381469727,-2.380000114440918,1.3299999237060582,3,0.041252861387191864,-1.9600140381930962,25.96999931335449,-2.058824849375624,25.739999771118164,-1.500003973646782,25.559999465942386,0.041252861387191864
6283,2017-04-28,26.3799991607666,26.46999931335449,25.96999931335449,25.96999931335449,9033400.0,0.007639375601965925,-1.4390252979651417,1.9523710048046632,80.13937606416115,64.2866754506129,-1.2141674843779953,-1.5120573578583318,-1.601347461691752,-2.882139009857294,14.046116303206963,0.5,0.25981752663915714,1.3919991493225083,0.15176868481210448,2.632229613832912,0.7718839170673064,2.0121143815777103,-1.5042158825791176,93.43064067472882,30.788818790479056,0.6201152322552026,4,-0.9899997711181641,-1.0849990844726562,-1.9299988746643066,-2.5799989700317383,1.1200008392333984,4,0.03563307672335436,-1.175443292966541,26.18000030517578,-1.9600140381930962,25.96999931335449,-2.058824849375624,25.739999771118164,0.03563307672335436
6284,2017-05-01,26.399999618530273,26.479999542236328,26.29999923706055,26.3700008392334,8322600.0,0.0007581674905212665,-1.1176259396387767,0.0731677816131517,84.05795298662412,68.67647961813334,-1.0673671929308597,-1.4878393273310166,-1.6212491953083301,-2.8407494759299396,15.728755516766665,0.1800003051757777,0.3277526902782846,1.3354996681213365,-0.053865154322448205,2.724864490565121,0.6408172568994459,2.030182079343227,-1.2691417747160685,90.36145408919498,23.476765564982998,0.6946824112218921,5,-1.0,-1.0999994277954102,-1.9724993705749512,-2.5199995040893555,1.4400005340576172,0,0.03636367445806532,-1.4390252979651417,26.3799991607666,-1.175443292966541,26.18000030517578,-1.9600140381930962,25.96999931335449,0.03636367445806532
6285,2017-05-02,26.59000015258789,26.60000038146973,26.3799991607666,26.459999084472656,5664200.0,0.007196990030418515,1.9333197701031586,4.33354526958291,84.82757577431711,72.31852238193983,-1.0337282372078924,-1.6298774131133271,-1.8099082452149062,-2.9692286521026503,17.56864371764616,0.22000122070312855,0.4281189919195896,1.4420001983642585,-0.10283261747514061,2.9868330142036577,0.669583790444559,2.214416606283958,-1.216296803057702,98.78045943858757,29.125061361856808,0.7724164079197,5,-0.970000267028805,-1.2299995422363281,-2.1875,-2.6700000762939453,1.3199996948242188,1,0.016547594265989396,-1.1176259396387767,26.399999618530273,-1.4390252979651417,26.3799991607666,-1.175443292966541,26.18000030517578,0.016547594265989396
6286,2017-05-03,26.459999084472656,26.57999992370605,26.32999992370605,26.57999992370605,3965700.0,-0.004889096177857044,3.166637526822149,-0.9230757944775102,82.27418199401227,74.57957784201561,-0.7208679561794931,-1.4290141452967262,-1.6765025287126356,-2.7746441875239682,19.138816929055114,0.2600002288818395,0.5291805356185009,1.2204991340637221,-0.40957912992509193,2.850577398052536,0.4054600020693151,2.035538266058129,-0.8410363285545586,82.71587786367357,9.780737501262905,0.8150391319944071,5,-0.7799987792968714,-1.0649986267089844,-2.0624985694885254,-2.164999008178711,1.3600006103515625,2,0.04346188834729592,1.9333197701031586,26.59000015258789,-1.1176259396387767,26.399999618530273,-1.4390252979651417,26.3799991607666,0.04346188834729592
6287,2017-05-04,26.35000038146973,26.54999923706055,26.26000022888184,26.520000457763672,4620800.0,-0.004157169569498409,1.521756437367754,1.4166573948978904,81.72754969875315,78.1309441695818,-0.4496545824694529,-1.2300777664242197,-1.5604385978006796,-2.6000460617528205,20.42880429395142,0.28999900817871094,0.6690839431812066,1.0140004158020055,-0.6401409930181678,2.668141824622179,0.18692971139191883,1.8410711202120922,-0.5348301004413045,60.31752759595809,-19.462176402529714,0.8270707044100858,5,-0.5,-0.9549999237060582,-1.9375000000000036,-2.0100002288818395,1.3999996185302699,3,0.04743832948401194,3.166637526822149,26.459999084472656,1.9333197701031586,26.59000015258789,-1.1176259396387767,26.399999618530273,0.04743832948401194
6288,2017-05-05,26.51000022888184,26.53000068664551,26.309999465942386,26.45000076293945,3621700.0,0.006072100383141876,3.4000076293651147,-0.35293787656098896,81.6053232220522,80.3636705893912,-0.3922360625139305,-1.306640563335833,-1.690467157051632,-2.6970536804622434,21.47967320001999,0.220001220703125,0.7809116248495407,1.0785002708435094,-0.6167593311368265,2.7737598728238453,0.23087046985334325,1.9261300718336756,-0.5378639277651516,73.5293787656094,-8.693927826857689,0.8476298009901674,5,-0.3850002288818395,-1.1149997711181676,-2.1300001144409215,-2.039999961853031,1.4099998474121058,4,0.037721614159419437,1.521756437367754,26.35000038146973,3.166637526822149,26.459999084472656,1.9333197701031586,26.59000015258789,0.037721614159419437
6289,2017-05-08,26.38999938964844,26.57999992370605,26.32999992370605,26.54999923706055,4093000.0,-0.004526625356368719,1.2727146622279177,-2.6666878596175754,82.43242285389525,81.65765729105689,-0.15881988614529874,-1.1063211877735917,-1.5509429200804519,-2.518589714611032,23.126027719873004,0.25,0.856611763157229,0.8714994430542014,-0.8334560421234265,2.576454928231829,0.019021700465387426,1.7239771856430153,-0.2922902724611447,38.23503012487518,-46.89821610832993,0.8524777425888146,5,-0.1999988555908203,-0.9449987411499059,-2.067499160766605,-1.9199991226196325,1.4300003051757777,0,0.04206141098991312,3.4000076293651147,26.51000022888184,1.521756437367754,26.35000038146973,3.166637526822149,26.459999084472656,0.04206141098991312
6290,2017-05-09,26.3799991607666,26.690000534057614,26.270000457763672,26.420000076293945,5435000.0,-0.0003789400952302069,-2.2307906744721473,0.2500059604701619,79.84789082137786,81.77293299908678,-0.05418694127914847,-1.0011597770325906,-1.5221000651057857,-2.453582767926804,24.61670629547764,0.42000007629394176,0.9923960932845652,0.7684992790222154,-0.9098362146106957,2.4468347726551265,-0.07066846779424196,1.6076670258386727,-0.18183179072281774,27.906708539592618,-53.0597074332193,0.8391677468164562,5,-0.1399984359741211,-0.8899984359741211,-1.847498893737793,-1.909998893737793,1.3700008392333984,1,0.05534499765991896,1.2727146622279177,26.38999938964844,3.4000076293651147,26.51000022888184,1.521756437367754,26.35000038146973,0.05534499765991896
6291,2017-05-10,26.459999084472656,26.5,26.239999771118164,26.35000038146973,4490500.0,0.0030325976592535664,1.7368368217637906,-2.749904634751008,78.7999725341796,81.74580510548586,-0.06411303687221803,-0.9826886796731387,-1.5735573956197833,-2.475476592724867,26.021382742229925,0.26000022888183594,1.0484051861829862,0.7539992332458496,-0.8899031208574542,2.3979015873491534,-0.06795194380580227,1.5759504102975015,0.23000144958495738,48.88865341414865,-29.389435451089867,0.821951177051652,5,-0.12999916076660512,-0.9699983596801758,-1.9274988174438477,-1.9899988174438477,1.2900009155273438,2,0.05479972838662528,-2.2307906744721473,26.3799991607666,1.2727146622279177,26.38999938964844,3.4000076293651147,26.51000022888184,0.05479972838662528
6292,2017-05-11,26.3700008392334,26.46999931335449,26.13999938964844,26.3700008392334,6196400.0,-0.0034012943444156063,2.3000495918212103,0.0,81.0699840426242,81.84920599198173,0.062213517486021885,-0.7881849849825677,-1.4686914009520535,-2.328104055099814,27.271676351622364,0.3299999237060476,1.0657381812895608,0.5720009803771973,-0.9991276290911308,2.1431295898455254,-0.21356332435696856,1.357565285111363,0.3199996948242152,41.818358365786985,-35.7842308283497,0.7855643047341647,5,0.044999122619628906,-0.880000114440918,-1.8125004768371582,-1.9000005722045898,1.8799991607666016,3,0.0549866821935594,1.7368368217637906,26.459999084472656,-2.2307906744721473,26.3799991607666,1.2727146622279177,26.38999938964844,0.0549866821935594
6293,2017-05-12,26.229999542236328,26.489999771118164,26.170000076293945,26.34000015258789,6206300.0,-0.005309112345145417,-1.7826115801170948,-100.0,67.91443250283801,80.05548149378328,0.19970039117398386,-0.534615633428178,-1.3164321874024196,-2.133195482356612,28.60555800281356,0.31999969482421875,1.0382919317345483,0.3424997329711914,-1.1017171189775148,1.7867165849198976,-0.37960869300316347,1.0646081589455463,0.43800094604491946,16.36363005836431,-57.21456657739604,0.7221084259743535,5,0.18500041961669922,-0.7399988174438477,-1.672499179840088,-1.7599992752075195,1.7800006866455114,4,0.05794893192110506,2.3000495918212103,26.3700008392334,1.7368368217637906,26.459999084472656,-2.2307906744721473,26.3799991607666,0.05794893192110506
6294,2017-05-15,26.420000076293945,26.459999084472656,26.15999984741211,26.229999542236328,8793900.0,0.007243634669214183,1.222228501592998,-1.727267998335414,68.08510422436899,78.19520687712239,0.014343667063879906,-0.6143484504362178,-1.4910694772368522,-2.267744162861426,30.36953919029087,0.2999992370605469,0.9985010842862216,0.44250030517578054,-0.8890894871269772,1.7740900974785383,-0.22329459097559834,1.1082952013271594,0.2268803680419893,50.90910982490578,-19.82510803088571,0.6657948961513794,5,-0.005000114440917969,-0.9200000762939453,-1.862499713897705,-1.9499998092651367,1.489999771118164,0,0.05677517016155931,-1.7826115801170948,26.229999542236328,2.3000495918212103,26.3700008392334,1.7368368217637906,26.459999084472656,0.05677517016155931
6295,2017-05-16,26.479999542236328,26.76000022888184,26.38999938964844,26.45000076293945,10521200.0,0.002270986592320945,-3.9332943390470776,0.15788786829294646,64.91227874489847,76.26610651610976,-0.07029229644331991,-0.5439304154178259,-1.527599422598989,-2.2723379739650795,32.067997046120475,0.37000083923339844,0.9348405108857776,0.401999759674073,-0.7405106226253295,1.5445101419734755,-0.1692554314756265,0.9732549508237724,-0.3400001525878871,54.838660058634936,-13.135507428459483,0.5712551911497005,5,-0.029999732971187854,-0.9449996948242152,-1.9124994277954102,-2.0099992752075195,1.3800010681152308,1,0.05060423624443633,1.222228501592998,26.420000076293945,-1.7826115801170948,26.229999542236328,2.3000495918212103,26.3700008392334,0.05060423624443633
6296,2017-05-17,25.940000534057614,26.479999542236328,25.93000030517578,26.479999542236328,7727000.0,-0.020392712141758196,1.037037952775374,-18.000699389621587,44.11764980875073,72.08722875055392,0.4338073600480179,0.08966313467596976,-0.9608951987775107,-1.6787125139768442,33.9956713201815,0.5499992370605469,0.8440343931357113,-0.19449930191040465,-1.1729719294851435,0.7839733256643342,-0.6837356156977741,0.29473701187696477,0.8199996948242259,1.2048469639828465,-61.817840140247675,0.4892363137873693,5,0.40499973297119496,-0.4050006866455007,-1.4225001335144007,-1.470000267028805,2.1599998474121165,2,0.06977638506853423,-3.9332943390470776,26.479999542236328,1.222228501592998,26.420000076293945,-1.7826115801170948,26.229999542236328,0.06977638506853423
6297,2017-05-18,26.13999938964844,26.229999542236328,25.8799991607666,25.95000076293945,5673600.0,0.007710055955019834,-1.1212026633374947,-0.35184995496530763,44.117649808750926,67.92193170463155,0.2244952668551683,-0.023321727325257058,-1.132603777212701,-1.8262515994821307,35.798998038907115,0.35000038146972656,0.7295631426996607,-0.05050039291381481,-0.8767656420972081,0.7757648562695785,-0.46363301750551145,0.36263223167788183,0.6200008392333984,29.545444693459388,-28.40682132157717,0.4131326245916969,5,0.1800003051757777,-0.6049995422363281,-1.6224989891052282,-1.6699991226196325,1.5799999237060476,3,0.061591455544911966,1.037037952775374,25.940000534057614,-3.9332943390470776,26.479999542236328,1.222228501592998,26.420000076293945,0.061591455544911966
6298,2017-05-19,26.40999984741211,26.559999465942386,26.18000030517578,26.18000030517578,7924600.0,0.010329015457842372,-2.3043471049707573,1.2105326560523169,50.21834570334136,64.34258979901446,-0.06837204327880286,-0.18050054676353255,-1.3760736937276334,-2.0440847319404227,37.976854404556384,0.4200000762939453,0.631390149250528,0.14200010299682475,-0.4010362133248009,0.6850364193184504,-0.12951805516398807,0.41351826115763757,0.31480033874511903,60.22727765327021,6.111229633442846,0.27151815816081254,5,-0.09000015258789062,-0.8749999999999964,-1.8674993515014648,-1.9399995803833008,1.399999618530277,4,0.06967058550620142,-1.1212026633374947,26.13999938964844,1.037037952775374,25.940000534057614,-3.9332943390470776,26.479999542236328,0.06967058550620142
6299,2017-05-22,26.79999923706055,26.96999931335449,26.38999938964844,26.40999984741211,7685000.0,0.014767110636187963,-1.6976721491811828,1.695652895029289,54.21685270353501,61.49469667480969,-0.4404107062788434,-0.4983919232566514,-1.7328517799091614,-2.3783210106144317,38.8105875437762,0.5799999237060476,0.5487757974223264,0.4699995040893583,-0.01245020711558098,0.9524492152942976,0.2287746484868869,0.7112243596918297,-0.9200000762939489,84.40366490864037,34.45282908796657,0.24122485560247017,5,-0.37500000000000355,-1.159999847412113,-2.257498741149906,-2.329998970031742,1.320001602172848,0,0.045149292024905474,-2.3043471049707573,26.40999984741211,-1.1212026633374947,26.13999938964844,1.037037952775374,25.940000534057614,0.045149292024905474
6300,2017-05-23,26.670000076293945,26.8700008392334,26.61000061035156,26.78000068664551,4190800.0,-0.00485071509206747,-1.2608760552634244,-0.2820532884698215,54.21689423389951,58.76324353033412,-0.2960853930182523,-0.3110972215890371,-1.5736807703781857,-2.1905131684595958,39.26894416373989,0.2600002288818395,0.44909534075193847,0.2935003280639634,-0.12447837659123451,0.7114790327191614,0.08451097573636446,0.5024896803915624,-0.7682009124755851,72.47713806752387,25.56911400433033,0.20898935232759852,5,-0.24500083923339844,-1.0300006866455078,-2.1324996948242188,-2.1999998092651367,1.1499996185302734,1,0.04649417951147128,-1.6976721491811828,26.79999923706055,-2.3043471049707573,26.40999984741211,-1.1212026633374947,26.13999938964844,0.04649417951147128
6301,2017-05-24,27.04999923706055,27.09000015258789,26.690000534057614,26.75,5640000.0,0.014248187464550144,1.1052552326457046,-2.727250658898543,62.68115516370384,56.7200403215652,-0.6521749127011631,-0.6387879328555677,-1.9094972602809008,-2.5111844567845942,39.45120499285748,0.4200000762939453,0.36265148663047597,0.6194994926452679,0.1471273368455428,1.091871648444993,0.38331341474540537,0.8556855705451305,-1.1268360702514677,96.69414192238546,49.35564792993266,0.2361860778998628,5,-0.5649995803833043,-1.3449993133544957,-2.5399990081787145,-2.579998970031742,0.6700000762939382,2,0.02994459874813038,-1.2608760552634244,26.670000076293945,-1.6976721491811828,26.79999923706055,-2.3043471049707573,26.40999984741211,0.02994459874813038
6302,2017-05-25,27.26000022888184,27.38999938964844,27.040000915527344,27.1299991607666,4694800.0,0.007763437994244837,-1.258072455207741,0.4333379957529663,63.345207324225015,56.21234863505264,-0.8075785056924261,-0.8050023761112861,-2.079056720909879,-2.6589163963701807,39.38433128000347,0.3499984741210973,0.3026656509521608,0.7755004882812528,0.19026198586196585,1.3607389907005398,0.48288123707160935,1.0681197394908963,-1.290163582641604,89.25625957615847,43.362301300636844,0.29261925120964355,5,-0.62500095367432,-1.2450008392333984,-2.7474999427795446,-2.789999961853031,0.3699989318847621,3,0.030814385382796683,1.1052552326457046,27.04999923706055,-1.2608760552634244,26.670000076293945,-1.6976721491811828,26.79999923706055,0.030814385382796683
6303,2017-05-26,27.31999969482422,27.520000457763672,27.190000534057614,27.26000022888184,4828000.0,0.002201007536265953,-2.300018119915613,0.46153056134272247,66.90911991344075,56.081683711616165,-0.7785771692774617,-0.833713504235817,-2.085478030074519,-2.6596575355731886,39.2855780071436,0.32999992370605824,0.2460259639537199,0.7884999275207534,0.09722281049109682,1.47977704455041,0.4428613690059251,1.1341384860355816,-1.2649532839794908,82.30083416885246,33.97416275147684,0.3456385585148291,5,-0.619999885559082,-1.1799993515014648,-2.6974997520446777,-2.84999942779541,0.3099994659423828,4,0.014641274633910406,-1.258072455207741,27.26000022888184,1.1052552326457046,27.04999923706055,-1.2608760552634244,26.670000076293945,0.014641274633910406
6304,2017-05-30,27.36000061035156,27.420000076293945,27.149999618530273,27.239999771118164,4097100.0,0.0014641623709432672,1.2500059604701619,2.0000317894268957,67.625945184934,56.383202204953456,-0.7500973813717273,-0.8412365831532505,-2.0748445984402544,-2.6427593606782516,39.108695471651124,0.2700004577636719,0.19312698083632895,0.7805007934570263,9.664551408761213e-05,1.560904941399965,0.39029871948555694,1.1707028674284956,-1.1877578757533165,82.41759623728228,30.20637647819514,0.39020207397146944,5,-0.6600008010864222,-1.0500001907348597,-2.737500667572018,-2.8900003433227504,-0.05000114440917258,1,0.01644732622632228,-2.300018119915613,27.31999969482422,-1.258072455207741,27.26000022888184,1.1052552326457046,27.04999923706055,0.01644732622632228
6305,2017-05-31,27.03000068664551,27.459999084472656,26.88999938964844,27.459999084472656,12841400.0,-0.012061400451182536,1.6511712494954214,-3.5832949217198573,59.40597674291247,58.08190519763809,-0.37311190083114454,-0.5023378944861427,-1.6957114386084164,-2.2567226037781687,38.378958434820795,0.5699996948242152,0.19703207759202712,0.42850084304809855,-0.3775364115694657,1.2345380976656628,0.025482215739316416,0.8315194703568807,-0.7499373341940334,40.963877571187304,-11.18564695287818,0.40301862730878185,5,-0.33000087738037465,-0.4450006484985387,-2.097500324249271,-2.534999847412113,0.5599994659423793,2,0.040325568808676104,1.2500059604701619,27.36000061035156,-2.300018119915613,27.31999969482422,-1.258072455207741,27.26000022888184,0.040325568808676104
6306,2017-06-01,27.61000061035156,27.70000076293945,27.10000038146973,27.10000038146973,13257700.0,0.021457636291981386,-1.3529416164585464,-1.186051463119274,67.61364036601599,60.692570815111985,-0.7725523585697331,-1.0453613614263269,-2.210765975233297,-2.778340846993622,37.96491493894457,0.6700000762939382,0.20398351009149351,0.9510006904602015,0.031391800890538946,1.870609580029864,0.49119624567536846,1.4108051352450346,-1.2307422894751063,88.8888888888888,33.96885959423217,0.45980444478483185,6,-0.6700000762939418,-0.8699998855590785,-2.5725007057189906,-3.0100002288818324,-0.05000114440917258,3,0.007605906549452479,1.6511712494954214,27.03000068664551,1.2500059604701619,27.36000061035156,-2.300018119915613,27.31999969482422,0.007605906549452479
6307,2017-06-02,27.60000038146973,27.78000068664551,27.56999969482422,27.6200008392334,6432000.0,-0.00036219589499320026,-4.249904634751186,-0.039216566250409646,70.20651706065554,62.913478743702456,-0.5963881270022782,-0.987544627402059,-2.1387884937879456,-2.710063086680453,37.87588521985003,0.21000099182129262,0.2210498584994447,0.8785004615783727,-0.11927164354592179,1.8762725667026672,0.37961440901622723,1.3773865141405182,-1.0886678163869767,79.77527608295453,19.152845997005606,0.498886052562147,6,-0.5150003433227539,-0.8149995803833043,-2.4425005912780797,-2.8800001144409215,-0.06999969482421875,4,0.004347787327036556,-1.3529416164585464,27.61000061035156,1.6511712494954214,27.03000068664551,1.2500059604701619,27.36000061035156,0.004347787327036556
6308,2017-06-05,27.51000022888184,27.70000076293945,27.440000534057614,27.57999992370605,4636200.0,-0.003260875048694434,-1.4762034514077274,3.499904634751363,66.56536646054927,64.28553582781515,-0.3731885140586968,-0.8630339276934151,-1.9859342884051223,-2.5843904565526508,37.61102250011099,0.26000022888183594,0.33120335524523625,0.7385003089904814,-0.31340114660622476,1.7904017645871875,0.2125495811921283,1.2644510367888344,-0.8464274892115569,69.66291412443182,7.489116358621786,0.5259507277983537,6,-0.31499958038330433,-0.6800003051757848,-2.222500324249271,-2.659999847412113,0.30999946594237926,0,0.0043620113008497885,-4.249904634751186,27.60000038146973,-1.3529416164585464,27.61000061035156,1.6511712494954214,27.03000068664551,0.0043620113008497885
6309,2017-06-06,27.5,27.60000038146973,27.34000015258789,27.3799991607666,3772100.0,-0.0003635124972242165,-1.6000171662359568,-1.7143051771118907,65.74075818335523,65.56596515553245,-0.2832362953956107,-0.8069860371382767,-1.9141569404905887,-2.53362358404679,37.105811734389626,0.2600002288818395,0.43798883640778996,0.6730000495910637,-0.4107967693701262,1.7567968685522537,0.13110164011046876,1.2148984590716587,-0.7024559066926912,68.53929453920414,5.213027423766029,0.5418984094805942,6,-0.2649993896484375,-0.6700000762939453,-2.1575002670288086,-2.619999885559082,0.09000015258789062,1,0.004727242209694671,-1.4762034514077274,27.51000022888184,-4.249904634751186,27.60000038146973,-1.3529416164585464,27.61000061035156,0.004727242209694671
6310,2017-06-07,27.84000015258789,27.84000015258789,27.540000915527344,27.61000061035156,4455400.0,0.012363641912287004,1.6086942099414525,1.9166494476675175,81.25000392135965,67.62917057304976,-0.4915056243721381,-1.0877688162197643,-2.1955372990630906,-2.8338192547604883,36.51378346235276,0.3400001525878906,0.5281335398673583,0.940000152587892,-0.21158487835832318,2.0915851835341073,0.36420763711478443,1.5157926680609997,-0.9245612680799979,100.0,27.625440423592224,0.5757925154731071,6,-0.47500038146972656,-0.9800004959106445,-2.4900002479553223,-2.9549999237060547,-0.05999946594237926,2,-0.01903738088148821,-1.6000171662359568,27.5,-1.4762034514077274,27.51000022888184,-4.249904634751186,27.60000038146973,-0.01903738088148821
6311,2017-06-08,27.90999984741211,27.95000076293945,27.76000022888184,27.84000015258789,6655300.0,0.0025143568405372463,1.5333146838919942,0.3043471049707216,80.41238059407044,69.52552315858814,-0.4768288966896215,-1.0999639962384435,-2.2087637617229845,-2.8679934523731134,36.103035871342854,0.19000053405761008,0.5870329469219477,0.9374998092651374,-0.27823710584380734,2.153236724374082,0.32963135171066327,1.5453682668196116,-0.8651223853730166,93.4424794256703,15.003826083199485,0.6078684575544725,6,-0.48999977111816406,-0.994999885559082,-2.419999599456787,-2.964999198913574,-0.21999931335449574,3,-0.011465413707406058,1.6086942099414525,27.84000015258789,-1.6000171662359568,27.5,-1.4762034514077274,27.51000022888184,-0.011465413707406058
6312,2017-06-09,27.81999969482422,28.20000076293945,27.690000534057614,27.989999771118164,6083900.0,-0.0032246561476150237,-1.3721029262385223,-2.42858310626703,75.8241773596982,70.5160850970612,-0.3341818672943013,-0.9441719392966874,-2.0621879706467183,-2.743604812226476,36.300100520138,0.5100002288818359,0.6614275005668517,0.7749997138977065,-0.4622044960615419,2.012203923856955,0.15639760891808407,1.393601818877329,-0.6303025046410689,55.813860648320876,-23.898642368528932,0.6186021049796235,6,-0.27499961853027344,-0.7799997329711914,-2.282499313354492,-2.8749990463256836,-0.029998779296875,4,-0.009345802722284136,1.5333146838919942,27.90999984741211,1.6086942099414525,27.84000015258789,-1.6000171662359568,27.5,-0.009345802722284136
6313,2017-06-12,27.75,27.81999969482422,27.31999969482422,27.75,8737500.0,-0.0025161644713188602,6.142888283378746,-0.0,69.70956064498469,70.74759792595572,-0.21989661300082375,-0.7952308127536902,-1.9268777674208017,-2.6395939062200213,36.01027935129077,0.5,0.6818940139812355,0.6289999961853034,-0.5839114175684834,1.8419114099390903,0.022544289308410015,1.2354557030621969,0.4500007629394496,48.86361173364796,-29.005667735845833,0.6064557068768935,6,-0.2049999237060547,-0.7100000381469727,-2.127499580383301,-2.804999351501465,0.18000030517578125,0,-0.00792790318394554,-1.3721029262385223,27.81999969482422,1.5333146838919942,27.90999984741211,1.6086942099414525,27.84000015258789,-0.00792790318394554
6314,2017-06-13,27.920000076293945,28.020000457763672,27.729999542236328,27.79999923706055,5087500.0,0.006126128875457493,-1.230774309503723,100.0,75.51019613765936,72.53695563648314,-0.3376103545493834,-0.8928707169480816,-2.041785287691866,-2.7736102400807674,35.87836218131789,0.29000091552734375,0.6912860918506283,0.7240000724792495,-0.491901774416835,1.939901919375334,0.116049149031209,1.33195099592729,0.28000068664550426,68.18177877383668,-9.941214065266834,0.6079509234480418,6,-0.26999950408935547,-0.880000114440918,-2.1599998474121094,-2.97499942779541,-0.1900005340576172,1,-0.0035816755442860115,6.142888283378746,27.75,-1.3721029262385223,27.81999969482422,1.5333146838919942,27.90999984741211,-0.0035816755442860115
6315,2017-06-14,27.81999969482422,28.10000038146973,27.70000076293945,28.01000022888184,3727300.0,-0.0035816755442860115,1.1621551959667369,-1.583326710641418,67.74192981315045,72.55121001949809,-0.12713329233038095,-0.7244779667544066,-1.8883303456684253,-2.638161649741086,35.12167761369474,0.39999961853028054,0.6851611586095494,0.556999683380127,-0.6403149535477226,1.7543143203079765,-0.04165763508379783,1.1556570018440517,0.3624010467529253,56.81811285421394,-18.17271185813062,0.5986573184639256,6,-0.05999946594238281,-0.7799997329711914,-2.0024991035461426,-2.8749990463256836,-0.1999988555908203,2,-0.008267417137287736,-1.230774309503723,27.920000076293945,6.142888283378746,27.75,-1.3721029262385223,27.81999969482422,-0.008267417137287736
6316,2017-06-15,27.75,27.84000015258789,27.56999969482422,27.770000457763672,4634900.0,-0.0025161644713188602,2.375008940705243,0.1052652712944818,62.068955797445334,71.64703654580806,-0.039321310572134394,-0.5395900471931796,-1.755238348985138,-2.5292481518845733,36.188233210959844,0.2700004577636719,0.6730128436434626,0.39650001525878764,-0.6429793668218338,1.435979397339409,-0.12323967578152306,0.9162397062990983,0.41515272064208375,48.86361173364796,-23.317984464085413,0.5197396910403109,6,0.010000228881835938,-0.7100000381469727,-1.8849992752075195,-2.3949995040893555,-0.12999916076660156,3,0.0010811058250634886,1.1621551959667369,27.81999969482422,-1.230774309503723,27.920000076293945,6.142888283378746,27.75,0.0010811058250634886
6317,2017-06-16,27.75,27.940000534057614,27.63999938964844,27.85000038146973,8520700.0,0.0,1.14286006226116,4.999904634751275,60.91370656669725,71.01907433538007,-0.017663794379313202,-0.43509601819335586,-1.684075286620601,-2.487703897162614,37.56475878130956,0.3000011444091726,0.7148418604525517,0.31599998474121094,-0.5650855958985765,1.1970855653809984,-0.12454280557868458,0.7565427750611065,0.39824966012572816,55.128195723141005,-15.121802666412236,0.4405427903198944,6,0.010000228881835938,-0.7100000381469727,-1.8399996757507324,-2.3949995040893555,-0.17000007629394887,4,-0.002162142916842802,2.375008940705243,27.75,1.1621551959667369,27.81999969482422,-1.230774309503723,27.920000076293945,-0.002162142916842802
6318,2017-06-19,28.25,28.51000022888184,27.79999923706055,27.82999992370605,10571000.0,0.018018018018018056,-1.9583285318626038,-4.199984741269032,68.31274234313454,71.30485035313333,-0.4488581731879364,-0.8328822191812328,-2.1114377880200053,-2.9434690714658593,38.53628732509574,0.7600002288818395,0.6873978082620589,0.7239999771118164,-0.08846613945782522,1.536466093681458,0.3177669188269938,1.130233035396639,-0.9300003051757812,72.34041689747573,3.479605340972526,0.4062330582848215,6,-0.33500003814697266,-1.0550003051757812,-2.297499656677246,-2.8949995040893555,-0.8299999237060547,0,-0.016283153432660402,1.14286006226116,27.75,2.375008940705243,27.75,1.1621551959667369,27.81999969482422,-0.016283153432660402
6319,2017-06-20,28.01000022888184,28.40999984741211,27.979999542236328,28.26000022888184,4828900.0,-0.008495567119226943,-1.7741832277117435,-0.5952379871117701,70.94015979341961,70.15931211669555,-0.14405601168423132,-0.5244743612877052,-1.8017035802008934,-2.657626239565481,38.763618013795174,0.43000030517578125,0.6473932870903738,0.42350015640259286,-0.3400724153518375,1.1870727281570232,0.04171387052537767,0.8052864422798081,-0.6662005233764674,46.808540858834164,-24.524318637766385,0.38178628587721536,6,-0.09500026702881215,-0.8150005340576207,-2.0574998855590856,-2.654999732971195,-0.9600009918212891,1,-0.0028561200661315622,-1.9583285318626038,28.25,1.14286006226116,27.75,2.375008940705243,27.75,-0.0028561200661315622
6320,2017-06-21,27.90999984741211,28.190000534057614,27.76000022888184,28.10000038146973,9109500.0,-0.0035701671064828355,1.324320701902711,0.760002136230483,58.064492973576165,67.67621349219618,-0.036969719796729805,-0.3444745425176592,-1.6275020994909468,-2.519084115953028,38.74651713890582,0.43000030517577414,0.629882094476411,0.2614997863769517,-0.3804142074275525,0.9034137801814559,-0.05945721052529862,0.582456783279202,-0.5428761314392077,36.17020844873787,-31.581134195188966,0.32095699690225155,6,0.005000114440917969,-0.7150001525878906,-1.9524998664855957,-2.554999351501465,-0.8999996185302699,2,-0.006449312295229936,-1.7741832277117435,28.01000022888184,-1.9583285318626038,28.25,1.14286006226116,27.75,-0.006449312295229936
6321,2017-06-22,27.86000061035156,28.0,27.739999771118164,27.959999084472656,6819300.0,-0.001791445264561209,1.8888865341414827,0.526306279174832,56.842112660079074,65.5670951922385,0.005801338717674298,-0.24314688055779854,-1.5039647642258736,-2.4301232462119877,38.3242599528156,0.26000022888183594,0.6180156010121856,0.17100048065185192,-0.41136829710000455,0.7533692584037084,-0.12018390822407454,0.4621848695277784,-0.4700193641204784,25.287472239333937,-39.25161374617396,0.29118438887592746,6,0.054999351501468396,-0.6650009155273402,-1.8675007820129323,-2.470000267028805,-1.2399997711181605,3,-0.008614492672659457,1.324320701902711,27.90999984741211,-1.7741832277117435,28.01000022888184,-1.9583285318626038,28.25,-0.008614492672659457
6322,2017-06-23,28.10000038146973,28.1200008392334,27.709999084472656,27.920000076293945,8175200.0,0.008614492672659901,2.7272679983354142,-1.800030518043765,64.39025297965173,64.9760610072015,-0.21266773171382525,-0.43952391312978634,-1.66483193767926,-2.6327233381119903,37.49127102266622,0.4100017547607422,0.5316620952673041,0.36900024414062926,-0.20418639716471532,0.9421868854459738,0.0824069234879552,0.6555935647933033,-0.6876187555856355,48.75009238706747,-14.515410333263134,0.28659332065267307,6,-0.06000041961670277,-0.9050006866455114,-2.160000324249271,-2.710000038146976,-1.620000839233402,4,-0.017081834011392516,1.8888865341414827,27.86000061035156,1.324320701902711,27.90999984741211,-1.7741832277117435,28.01000022888184,-0.017081834011392516
6323,2017-06-26,27.71999931335449,28.26000022888184,27.68000030517578,28.15999984741211,8288700.0,-0.013523169500233467,-1.2307751559812188,-2.444443267070713,54.5454402152623,62.64664368249072,0.1817423566063816,-0.02953357886098118,-1.2055809569517955,-2.2155558685583188,36.51252382490544,0.5799999237060582,0.43539872846199756,-0.03100080490112589,-0.570743154167392,0.5087415443651402,-0.3008719795342607,0.23887036973200892,-0.2856653154104407,5.479319624800287,-54.759553462501486,0.26987117463313387,6,0.3200006484985387,-0.37499904632568004,-1.7924995422363246,-2.3299989700317347,-1.2099990844726491,0,-0.005050483157154728,2.7272679983354142,28.10000038146973,1.8888865341414827,27.86000061035156,1.324320701902711,27.90999984741211,-0.005050483157154728
6324,2017-06-27,27.809999465942386,28.15999984741211,27.61000061035156,27.78000068664551,10896100.0,0.0032467588317919294,-1.9729774313609312,-0.0681789611031392,49.30873996334736,60.59851147695704,0.08325259180110933,-0.08863684321159937,-1.219454261405879,-2.2856915228159345,35.557178577317295,0.5499992370605504,0.36684822443849185,0.036499404907228694,-0.4711793012806993,0.5441781110951567,-0.21733994818673352,0.2903387580011909,-0.3541521433795829,30.76907276392661,-23.43068220836085,0.2538393530939633,6,0.23000049591064098,-0.3599996566772461,-1.8824996948242223,-2.4199991226196325,-1.0699996948242223,1,-0.014023710792445576,-1.2307751559812188,27.71999931335449,2.7272679983354142,28.10000038146973,1.8888865341414827,27.86000061035156,-0.014023710792445576
6325,2017-06-28,28.1200008392334,28.34000015258789,27.95000076293945,28.0,20242300.0,0.011147118994757843,-2.5454600625958275,4.000190742624619,54.35686387792973,59.74161237478864,-0.20083871299350164,-0.3296947956548877,-1.443321235467657,-2.5757401273956475,35.669644428198175,0.5300006866455043,0.33840934316469884,0.29200077056884766,-0.10059393925050131,0.6845954803881966,0.09570341565917317,0.48829812547852214,-0.6430704585442157,69.8630888615997,19.775183172996094,0.19629735490967434,6,-0.06000041961669922,-0.5600004196166992,-2.0875015258789062,-2.6250009536743164,-1.2900009155273473,2,-0.038051264944486296,-1.9729774313609312,27.809999465942386,-1.2307751559812188,27.71999931335449,2.7272679983354142,28.10000038146973,-0.038051264944486296
6326,2017-06-29,27.81999969482422,28.11000061035156,27.46999931335449,28.11000061035156,7478100.0,-0.010668603679080069,3.413788113967118,-2.4166573948978485,50.0,58.52897831182228,0.12307919506324438,-0.013865266236152252,-1.0698567247091795,-2.2560507711662545,34.84300898160235,0.6500015258789098,0.27012745074047473,-0.018500328063964844,-0.3975450110927916,0.3605443549648619,-0.20802266957838,0.17102201345045032,0.6900005340576207,40.22989009736263,-8.756416213630487,0.18952234151441386,6,0.1700000762939453,-0.2199993133544922,-1.7875003814697266,-2.3249998092651367,-1.0599994659423793,3,-0.02911572519150951,-2.5454600625958275,28.1200008392334,-1.9729774313609312,27.809999465942386,-1.2307751559812188,27.71999931335449,-0.02911572519150951
6327,2017-06-30,27.71999931335449,28.11000061035156,27.63999938964844,27.899999618530273,5193700.0,-0.003594550056315593,-1.7647118221903244,0.6206887479940216,49.43395004192556,56.43133472279906,0.24403984296406023,0.10075167112057315,-0.902810329992203,-2.138180842422585,33.84438848718754,0.4700012207031179,0.23447344071374943,-0.12450065612793182,-0.4912490978781747,0.24224778562231108,-0.30787487700305505,0.05887356474719141,0.7692008972168054,28.735604464506793,-19.42904516430852,0.18337422087512148,6,0.22000026702881215,-0.019999504089348363,-1.6249995231628382,-2.1649990081787074,-1.2099990844726491,4,-0.03968248561936838,3.413788113967118,27.81999969482422,-2.5454600625958275,28.1200008392334,-1.9729774313609312,27.809999465942386,-0.03968248561936838
6328,2017-07-03,27.6299991607666,27.96999931335449,27.57999992370605,27.85000038146973,2402800.0,-0.0032467588317914853,-1.4374985098824054,1.2222269317170302,44.3579665464866,53.477757695362065,0.26467775885810596,0.21102199651730302,-0.7402695677832618,-2.030812749026012,33.21805022447304,0.3899993896484375,0.21849423959115555,-0.2205007553100593,-0.5676080574045663,0.12660654678444772,-0.3940544063573128,-0.046947104262805794,0.838817031860355,18.390769318463672,-26.116515452382263,0.17355365104725382,7,0.27500057220458984,0.07000064849853871,-1.304999828338623,-1.9249992370605469,-1.0599994659423828,0,-0.04162141344409531,-1.7647118221903244,27.71999931335449,3.413788113967118,27.81999969482422,-2.5454600625958275,28.1200008392334,-0.04162141344409531
6329,2017-07-05,27.6299991607666,27.729999542236328,27.459999084472656,27.56999969482422,7685500.0,0.0,1.0769247698345743,-0.272723331946174,46.15384021380814,52.15435183316561,0.22920983552079832,0.2332177633111101,-0.6887998358103324,-2.014865206415184,32.79881708797671,0.2700004577636719,0.20614323808599622,-0.22700071334838867,-0.5505409748558066,0.09653954815902921,-0.3887708441020976,-0.06523058259467973,0.818840694274904,19.318167040188655,-22.655672155398726,0.16177013075370816,7,0.2700004577636719,0.07000064849853871,-1.2099990844726562,-1.8599987030029297,-1.369998931884762,2,-0.04053561222959112,-1.4374985098824054,27.6299991607666,-1.7647118221903244,27.71999931335449,3.413788113967118,27.81999969482422,-0.04053561222959112
6330,2017-07-06,27.309999465942386,27.559999465942386,27.26000022888184,27.440000534057614,5296500.0,-0.011581603494168813,-1.6086942099415331,-2.166703754331191,41.911764190271946,50.495424225409266,0.5086377087739287,0.5391160281093939,-0.3257904746852667,-1.678381457916739,31.718854250555662,0.3699989318847621,0.11643392031752597,-0.5205003738403278,-0.9262737999874631,-0.11472694769319247,-0.7233870869138954,-0.3176136607667601,1.0992867582763637,5.882260543706363,-33.76516405197782,0.2028867130735685,7,0.4900007247924769,0.3900003433227539,-0.8049993515014684,-1.5399990081787145,-0.899999618530277,3,-0.02087146488358793,1.0769247698345743,27.6299991607666,-1.4374985098824054,27.6299991607666,-1.7647118221903244,27.71999931335449,-0.02087146488358793
6331,2017-07-07,27.59000015258789,27.6200008392334,27.399999618530273,27.440000534057614,4103300.0,0.010252680048371543,1.0952398252513602,-1.1538337392530027,47.33333926729932,48.60021159070344,0.2082046955718262,0.24655349276259741,-0.5660558035345353,-1.941699241694458,30.444969395658827,0.3100013732910121,0.03971837816684598,-0.22449970245361328,-0.6421364639398774,0.19313705903265088,-0.43331808319674536,-0.0156813217104812,0.7503289119106462,38.82350301248743,1.087435423768767,0.20881838074313194,7,0.21000003814697266,0.21500015258789418,-0.9475002288818359,-1.8199996948242188,-0.9099998474121094,4,-0.0275462205392758,-1.6086942099415331,27.309999465942386,1.0769247698345743,27.6299991607666,-1.4374985098824054,27.6299991607666,-0.0275462205392758
6332,2017-07-10,27.559999465942386,27.649999618530273,27.440000534057614,27.559999465942386,4123500.0,-0.001087375370771415,1.3333192048490274,0.0,36.363650070752826,46.58001268575794,0.17159598395071995,0.26991560079316557,-0.5026191080975728,-1.8931046957936282,28.729411153246964,0.2099990844726598,0.008105592639267911,-0.24150037765502574,-0.6743264398264799,0.1913256845164284,-0.4579134087407546,-0.025087346569296898,0.7155098684191472,42.25346815529642,8.527190530376771,0.2164130310857275,7,0.24000072479247692,0.3250007629394531,-0.7199988365173375,-1.6999988555908239,-1.0900001525878977,0,-0.029027549077029424,1.0952398252513602,27.59000015258789,-1.6086942099415331,27.309999465942386,1.0769247698345743,27.6299991607666,-0.029027549077029424
6333,2017-07-11,27.53000068664551,27.59000015258789,27.270000457763672,27.540000915527344,6114700.0,-0.0010884898359285744,4.818244871772642,-100.0,39.65519792822796,45.50739690407801,0.19200002269970184,0.29785889038246083,-0.445291077702219,-1.8481701670449695,28.03938061646381,0.31999969482421875,-0.020454294530232175,-0.2604991912841754,-0.7097083147542911,0.18870993218594023,-0.4851037530192315,-0.03589462954911937,0.6845781013872418,57.44698983422318,24.32729353435817,0.22460456173505713,7,0.2699995040893519,0.3549995422363281,-0.5950002670288121,-1.6300001144409215,-0.8500003814697301,1,-0.037050506077846324,1.3333192048490274,27.559999465942386,1.0952398252513602,27.59000015258789,-1.6086942099415331,27.309999465942386,-0.037050506077846324
6334,2017-07-12,27.81999969482422,27.93000030517578,27.53000068664551,27.68000030517578,3573700.0,0.010533926659848758,1.2222163353536868,-13.99961853900936,48.2071698009976,44.824097562196656,-0.10776378910401263,-1.6888245134794033e-05,-0.7046723241946609,-2.120597119754194,27.261955450667795,0.3999996185302699,-0.08400442749284309,0.03449983596801687,-0.41084967973432285,0.4798493516703566,-0.188174921883153,0.2571745938191867,0.33730437965947857,83.58200032453382,48.747687707725966,0.22267475785117027,7,-0.13499927520751953,0.06500053405762074,-0.8074994087219238,-1.919999122619629,-1.1800003051757777,2,-0.04493170430309379,4.818244871772642,27.53000068664551,1.3333192048490274,27.559999465942386,1.0952398252513602,27.59000015258789,-0.04493170430309379
6335,2017-07-13,27.59000015258789,27.81999969482422,27.56999969482422,27.81999969482422,4206600.0,-0.008267417137287736,1.1739173701756422,-1.6428610354223434,44.981408685589884,44.26647630503997,0.04374965793941854,0.22331779824981624,-0.45222158535381496,-1.8746635581589643,26.307290301162496,0.25,-0.10473128792889952,-0.18399972915649343,-0.6374036538476062,0.26940419553461936,-0.4107016915020516,0.04270223318906474,0.5134656911596949,48.48481345548074,11.928886797304784,0.2267019623455571,7,0.0950002670288086,0.29500007629394887,-0.557499885559082,-1.6399993896484375,-0.7000007629394496,3,-0.04820586866076182,1.2222163353536868,27.81999969482422,4.818244871772642,27.53000068664551,1.3333192048490274,27.559999465942386,-0.04820586866076182
6336,2017-07-14,27.78000068664551,27.86000061035156,27.6299991607666,27.670000076293945,3450000.0,0.00688657241778956,-1.421036781239924,-0.47826447514638404,43.93940707538786,43.65597153098023,-0.17044559227731426,0.03760827652538623,-0.6129092407856653,-2.045707098059424,25.771862812236456,0.2700004577636683,-0.11317849570638572,0.004500770568849788,-0.4487673220931683,0.45776886323086785,-0.22213327576216102,0.2311348168998606,0.27285722021013115,77.27277981677943,40.513643653188765,0.22663404633100961,7,-0.1650009155273473,0.10499954223632812,-0.6675009727478063,-1.8000001907348668,-0.8900012969970703,4,-0.04931608370664986,1.1739173701756422,27.59000015258789,1.2222163353536868,27.81999969482422,4.818244871772642,27.53000068664551,-0.04931608370664986
6337,2017-07-17,27.690000534057614,27.86000061035156,27.5,27.770000457763672,4078800.0,-0.003239746233381635,1.7692330264461475,-0.7272679983354229,49.361728721720546,44.21194510600623,-0.09515481635513368,0.12952369357326177,-0.4904915216422481,-1.9351647714154154,24.87768193987584,0.36000061035155895,-0.16488440473107246,-0.08249940872192596,-0.5372698493622714,0.3722710319184195,-0.3098846290420987,0.14488581159824676,0.31528591211960233,63.636389908388914,21.973742328908003,0.22738522032017214,7,-0.09500026702880504,0.19499969482422586,-0.5225005149841273,-1.6549997329711879,-0.4800014495849574,0,-0.03647526938974133,-1.421036781239924,27.78000068664551,1.1739173701756422,27.59000015258789,1.2222163353536868,27.81999969482422,-0.03647526938974133
6338,2017-07-18,27.790000915527344,27.84000015258789,27.56999969482422,27.709999084472656,3249000.0,0.0036114257689063844,2.0,-1.0000238418806031,49.5763023499964,44.59221867669382,-0.19005885490475904,-0.00706801970020976,-0.5614020058463929,-2.0029752672769767,23.03411993266072,0.2700004577636719,-0.18209387850213332,0.04050092697143626,-0.35529188206321294,0.43629373600608545,-0.15739547754588656,0.23839733148875908,0.17056835761215083,67.44202551409663,23.393416742994674,0.19789640451732435,7,-0.19500064849853516,0.09499931335449574,-0.4975008964538574,-1.5950002670288121,-0.9500007629394531,1,-0.04749915648384595,1.7692330264461475,27.690000534057614,-1.421036781239924,27.78000068664551,1.1739173701756422,27.59000015258789,-0.04749915648384595
6339,2017-07-19,27.93000030517578,27.959999084472656,27.790000915527344,27.84000015258789,3121000.0,0.00503776124635591,1.266676839347931,1.1249761586877742,45.66208932137597,45.00892146903871,-0.31628900794822457,-0.1616563058267566,-0.6662163448378351,-2.1144340465094515,21.20588505442755,0.1699981689453125,-0.18747950412701186,0.1845003128051772,-0.20170845026615325,0.5707090758765077,-0.008604068730488024,0.37760469434084243,-0.6700000762939418,93.4785132602458,50.518475665846935,0.19310438153566514,7,-0.3150005340576172,-0.04500007629394176,-0.6375002861022949,-1.7349996566772496,-1.220001220703125,2,-0.04475474351385378,2.0,27.790000915527344,1.7692330264461475,27.690000534057614,-1.421036781239924,27.78000068664551,-0.04475474351385378
6340,2017-07-20,27.729999542236328,28.059999465942386,27.729999542236328,27.940000534057614,6199800.0,-0.007160786278344267,-2.142841572737793,-2.3333403975755127,47.84688645892083,45.06598226810776,-0.0563742747978111,0.025473920039615905,-0.4323067314667526,-1.8872449128902815,20.10731224088219,0.32999992370605824,-0.17457441207119828,-0.006500434875487571,-0.38487835716168206,0.3718774874107069,-0.1956893960185866,0.18268852626761145,-0.4559993362426731,41.07138599664144,-2.141712787489979,0.18918896114309738,7,-0.06499958038330078,0.15500068664551137,-0.38499927520751953,-1.5349988937377965,-1.0100002288818395,3,-0.03930761523914483,1.266676839347931,27.93000030517578,2.0,27.790000915527344,1.7692330264461475,27.690000534057614,-0.03930761523914483
6341,2017-07-21,27.6200008392334,27.85000038146973,27.540000915527344,27.6200008392334,4648500.0,-0.003966776228589097,-2.8749970197649635,-0.0,47.61908221950156,46.31658584019095,0.06518215872799615,0.12287015913248212,-0.29155727675976806,-1.746269992267976,18.78560047484016,0.30999946594238637,-0.17006578562082098,-0.10449914932251048,-0.4816062667471819,0.2726079681021609,-0.2930527080348462,0.08405440938982522,-0.31456066284179585,21.428741727718776,-22.64012405396579,0.18855355871233617,7,0.044999122619628906,0.26499938964844105,-0.2200007438659668,-1.375,-0.6500015258789098,4,-0.026430174779285776,-2.142841572737793,27.729999542236328,1.266676839347931,27.93000030517578,2.0,27.790000915527344,-0.026430174779285776
6342,2017-07-24,27.6200008392334,27.70000076293945,27.440000534057614,27.6200008392334,5310500.0,0.0,2.250005960470306,0.0,49.75128532630872,47.43837332886659,0.0833539806370922,0.0896630696165559,-0.257271154840943,-1.7215258265091116,17.072892436801727,0.26000022888183594,-0.12396887262859835,-0.08049917221069336,-0.4157590069224355,0.2547606625010488,-0.24812908956656443,0.08713074514517771,-0.2843782912597632,29.03235730238935,-17.529296402304837,0.1676299173558712,7,0.12999916076660156,0.26499938964844105,-0.2200007438659668,-1.375,-0.570001602172848,0,-0.026430174779285776,-2.8749970197649635,27.6200008392334,-2.142841572737793,27.729999542236328,1.266676839347931,27.93000030517578,-0.026430174779285776
6343,2017-07-25,27.57999992370605,27.809999465942386,27.51000022888184,27.71999931335449,4478800.0,-0.0014482590264995876,-1.142861035422452,-100.0,48.78050595930359,47.50207734645615,0.14661084396758284,0.12504914347384144,-0.17822867520071028,-1.6574008415046215,15.147611248302473,0.2999992370605469,-0.11469671540093174,-0.11350011825561879,-0.452866726908848,0.22586649039761042,-0.2831834225822334,0.056183186070995816,-0.2154022990136646,22.580585618566275,-26.294197166975053,0.16968330432661533,7,0.17000007629394887,0.30500030517578836,-0.1799998283386195,-1.3349990844726527,-0.5,1,-0.013415548957828816,2.250005960470306,27.6200008392334,-2.8749970197649635,27.6200008392334,-2.142841572737793,27.729999542236328,-0.013415548957828816
6344,2017-07-26,27.420000076293945,27.6200008392334,27.35000038146973,27.53000068664551,4554300.0,-0.005801299777183133,-1.1600036621094079,0.785722070844712,52.91006999668979,48.38303971435614,0.2725671295991816,0.2680776065510386,0.013633254369999293,-1.4736430533209948,13.18545029694651,0.2700004577636683,-0.07291751521001544,-0.25399999618530344,-0.609611016917043,0.10161102454643611,-0.431805506551175,-0.07619448581943189,0.639999389648441,9.859124660168636,-42.617577341154416,0.17780551036586995,7,0.2849998474121129,0.41499996185302734,0.13499975204467773,-1.0199995040893555,0.12999916076660512,2,-0.0211524406306437,-1.142861035422452,27.57999992370605,2.250005960470306,27.6200008392334,-2.8749970197649635,27.6200008392334,-0.0211524406306437
6345,2017-07-27,27.04999923706055,27.51000022888184,26.68000030517578,27.239999771118164,13914600.0,-0.013493830714948807,1.2739678782225512,1.727267998335326,36.36361009161066,47.54128449393645,0.6234788851790398,0.5837348514327516,0.40991940274665595,-1.0782818530838334,11.32378624777549,0.8299999237060582,-0.049585412031365905,-0.5705007553100536,-0.9635713604684959,-0.17743015015161134,-0.7670360578892748,-0.3739654527308325,0.9958002471923812,31.623838269888395,-21.647149137667512,0.19653530257922155,7,0.3200006484985316,0.4600009918212855,0.5050005912780726,-0.6499986648559606,0.4500007629394496,3,-0.012569322076803169,-1.1600036621094079,27.420000076293945,-1.142861035422452,27.57999992370605,2.250005960470306,27.6200008392334,-0.012569322076803169
6346,2017-07-28,27.01000022888184,27.170000076293945,26.899999618530273,27.07999992370605,5172000.0,-0.0014787064438770425,1.160003662109375,0.3684184108818648,36.18090885739156,46.07674895345545,0.6065523716293448,0.5901991344511153,0.49368931965159035,-1.0084268001828072,10.91694074567941,0.2700004577636719,-0.07466154574323625,-0.5699997901916483,-1.0365664777559935,-0.10343310262730299,-0.8032831339738209,-0.3367164464094756,0.981167288208006,29.203554760357726,-24.40930400170992,0.23328334378217327,7,0.35999965667724254,0.49999999999999645,0.5449995994567836,-0.6000003814697266,0.5599994659423793,4,-0.010736797966304779,1.2739678782225512,27.04999923706055,-1.1600036621094079,27.420000076293945,-1.142861035422452,27.57999992370605,-0.010736797966304779
6347,2017-07-31,26.6200008392334,27.149999618530273,26.5,27.11000061035156,7377400.0,-0.0144390739112773,1.2807092687464656,7.000027247957063,30.63828854713509,43.97252519758197,0.9262117303436739,0.9418533345961038,0.9173827050365233,-0.5911747893415509,10.7672608285233,0.6499996185302734,-0.0838923504461988,-0.9049992561340332,-1.5333638908014962,-0.27663462146657025,-1.2191815734677647,-0.5908169388003017,1.3187199893798862,9.160373141608293,-42.15124200936077,0.31418231733373136,7,0.659998893737793,0.7999992370605469,0.9349989891052246,-0.2100009918212855,1.5999984741210902,0,0.013147951280499282,1.160003662109375,27.01000022888184,1.2739678782225512,27.04999923706055,-1.1600036621094079,27.420000076293945,0.013147951280499282
6348,2017-08-01,26.479999542236328,26.79999923706055,26.479999542236328,26.79999923706055,5614000.0,-0.005259252163160366,-1.0000000000000222,0.6530609067306202,19.54546163889762,41.0706776773066,0.9620134905535664,1.0448522211615767,1.0814416142148815,-0.42717271437193816,10.805032399801732,0.3199996948242223,-0.11155981460899156,-0.9875005722045884,-1.7675648662021786,-0.20743627820699828,-1.3775327192033835,-0.5974684252057934,1.372398036660158,0.0,-45.27862122454581,0.39003214699879574,8,0.7899999618530273,0.9300003051757812,1.137500286102295,-0.0699996948242152,2.0600013732910156,1,0.02152566860566063,1.2807092687464656,26.6200008392334,1.160003662109375,27.01000022888184,1.2739678782225512,27.04999923706055,0.02152566860566063
6349,2017-08-02,26.51000022888184,26.540000915527344,26.239999771118164,26.45000076293945,6324900.0,0.0011329564639024348,3.9999841055392196,-0.18749850988247965,23.000027656529127,38.30991558815196,0.7927714453896826,0.9767186994374093,1.063770396646344,-0.4319561341682636,11.35779572292337,0.3000011444091797,-0.15510581329284534,-0.9014999389648395,-1.7862308404942624,-0.01676903743541658,-1.343865389729551,-0.45913448820012803,1.2326055070818356,21.25987090107945,-22.637752106895466,0.44236545076471134,8,0.5349998474121058,0.7799997329711879,1.1824998855590785,-0.10000038146972656,2.2800006866455043,2,0.021501308559145782,-1.0000000000000222,26.479999542236328,1.2807092687464656,26.6200008392334,1.160003662109375,27.01000022888184,0.021501308559145782
6350,2017-08-03,26.739999771118164,26.790000915527344,26.399999618530273,26.479999542236328,5046600.0,0.00867595398908172,1.1666587194362765,4.333375719235269,24.509792921869845,35.742216777303994,0.4554697001930279,0.7397542831394546,0.8532180478937832,-0.6367416837272231,12.227009201146332,0.3900012969970703,-0.20721684332671586,-0.6430004119873054,-1.5768573892358013,0.2908565652611905,-1.1099289006115534,-0.17607192336305744,0.852345368360961,53.7634232179627,13.505591624870839,0.46692848862424796,8,0.2849998474121094,0.5500001907348633,1.005000114440918,-0.32999992370605113,2.2100009918212855,3,0.03029167811801048,3.9999841055392196,26.51000022888184,-1.0000000000000222,26.479999542236328,1.2807092687464656,26.6200008392334,0.03029167811801048
6351,2017-08-04,26.82999992370605,26.82999992370605,26.559999465942386,26.81999969482422,3568100.0,0.0033657499386030576,52.998855617050104,0.0384623849172735,28.921563127601573,33.42780319966987,0.2700184708343265,0.6217762581210629,0.7718614744652399,-0.6957987121308733,12.948740927867384,0.27000045776366477,-0.26426911943737963,-0.5150002479553244,-1.4748798827807335,0.44487938687008466,-0.9949400653680271,-0.035060430542621646,0.627110678936976,64.83519247456479,26.397165715019398,0.4799398174127037,8,0.1949996948242223,0.34500026702881215,0.9800004959106481,-0.4200000762939382,2.1800003051757884,4,0.024972049131537943,1.1666587194362765,26.739999771118164,3.9999841055392196,26.51000022888184,-1.0000000000000222,26.479999542236328,0.024972049131537943
6352,2017-08-07,26.76000022888184,26.79999923706055,26.649999618530273,26.79999923706055,3415600.0,-0.0026090083870019543,6.500166897143853,-3.9998092695036145,24.37809528960851,30.716424236370415,0.22931277912976356,0.6627484757160609,0.8430995623519983,-0.5984615589799169,13.632848165219224,0.1800003051757777,-0.3216731715329395,-0.5449999809265087,-1.533406741001638,0.4434067791486207,-1.0392033609640734,-0.050796600888944,0.5753992906087007,88.13564801344955,51.161919774201046,0.4942033800375643,8,0.17000007629394176,0.4149999618530238,1.0349998474121058,-0.35000038146972656,2.3199996948242116,0,0.03026903807975878,52.998855617050104,26.82999992370605,1.1666587194362765,26.739999771118164,3.9999841055392196,26.51000022888184,0.03026903807975878
6353,2017-08-08,26.51000022888184,26.76000022888184,26.5,26.76000022888184,4581400.0,-0.009342301863292879,1.080001831054716,6.250154975919126,16.509445420610604,26.671910394583843,0.3481873046966122,0.8773992343787533,1.089524208505484,-0.3165521503501658,14.966375421434686,0.2600002288818395,-0.38355672635809057,-0.7439999580383265,-1.787262285080896,0.29926236900424286,-1.2656311215596112,-0.22236879451704183,0.7158593157714641,45.76277761613898,15.278203269728863,0.5216311635212847,8,0.3649997711181605,0.639999389648434,1.3099994659423793,-0.09500026702881215,2.459999084472649,1,0.06450392567743757,6.500166897143853,26.76000022888184,52.998855617050104,26.82999992370605,1.1666587194362765,26.739999771118164,0.06450392567743757
6354,2017-08-09,26.56999969482422,26.56999969482422,26.309999465942386,26.36000061035156,3405100.0,0.002263276704049577,1.4762034514077773,-0.8399963378906392,20.707067787956518,24.932294583066714,0.17314334636120066,0.7578043603405291,1.0252833253431461,-0.34620475415218976,15.644023391119749,0.2600002288818324,-0.45751396895760976,-0.6215004920959473,-1.6717394197605238,0.42873843556862923,-1.1466199559282373,-0.09638102826365724,0.5572738724755695,50.0,19.993104685854902,0.5251194638322887,8,0.13500022888183594,0.5799999237060547,1.2325000762939453,0.0050001144409215215,2.3600006103515625,2,0.07414381796499891,1.080001831054716,26.51000022888184,6.500166897143853,26.76000022888184,52.998855617050104,26.82999992370605,0.07414381796499891
6355,2017-08-10,26.26000022888184,26.56999969482422,26.229999542236328,26.489999771118164,5854300.0,-0.011667273974518166,-1.344821235958012,-1.0952406902815268,18.807329817279353,23.001896911943135,0.40152092216545654,1.015099373690969,1.3379902158550365,-0.006714269935454098,16.41080366746392,0.3400001525878906,-0.5425392147848136,-0.8649999618530231,-1.9756852442895294,0.24568532058348325,-1.4203426030712762,-0.3096573206347699,0.7785459587997856,5.000111261933464,-25.014034851866228,0.5553426412182528,8,0.4299993515014613,0.884999275207516,1.5399994850158656,0.375,2.7299995422363246,3,0.09634427511782362,1.4762034514077773,26.56999969482422,1.080001831054716,26.51000022888184,6.500166897143853,26.76000022888184,0.09634427511782362
6356,2017-08-11,26.40999984741211,26.5,26.26000022888184,26.38999938964844,3286000.0,0.0057120950960729555,1.3999885559518233,-0.08695868508780703,24.034312630004408,22.26812181003973,0.1759654388857541,0.7981202480515854,1.1737988600186604,-0.12205944390441914,17.120390872836232,0.2399997711181605,-0.6312543503561656,-0.6465003013610833,-1.7560813754875682,0.4630807727654016,-1.2012908384243275,-0.09170976429783906,0.5315207428160811,31.57901781531482,1.3811689316508833,0.5547905370632429,8,0.11999988555908203,0.7349996566772461,1.3400001525878906,0.3950004577636754,2.2800006866455043,4,0.09617572624773163,-1.344821235958012,26.26000022888184,1.4762034514077773,26.56999969482422,1.080001831054716,26.51000022888184,0.09617572624773163
6357,2017-08-14,26.68000030517578,26.739999771118164,26.54999923706055,26.649999618530273,3835600.0,0.01022341761922152,1.533346896735835,1.5000000000002665,32.42187878349864,23.698834826106506,-0.0945745855582949,0.4728149055124433,0.8927738775673575,-0.35755934523962907,17.976638019955722,0.3299999237060547,-0.6517534531505476,-0.32599983215332173,-1.4057154507784837,0.7537157864718402,-0.8658576414659045,0.21385797715926103,0.17613775929338615,84.9056943279838,51.52419074416017,0.5398578093125816,8,-0.15000057220458984,0.4649991989135742,1.122499942779541,0.39999961853027344,2.1599998474121094,0,0.08733133047431219,1.3999885559518233,26.40999984741211,-1.344821235958012,26.26000022888184,1.4762034514077773,26.56999969482422,0.08733133047431219
6358,2017-08-15,26.46999931335449,26.70000076293945,26.459999084472656,26.65999984741211,5490200.0,-0.007871101552444637,-1.2857194757540464,-6.333206179668247,31.80075592374095,24.676693522463378,0.12723926414911446,0.6101362289988863,1.0919842308295138,-0.11360933576602505,18.948506086986917,0.24000167846679332,-0.6774763589078887,-0.47000074386597035,-1.5085221708388907,0.56852068310695,-0.9892614573524305,0.04925996962048984,0.3110021284467379,47.0587575312181,10.259749602803431,0.5192607134864606,8,0.06000041961670277,0.6750001907348668,1.372500896453861,0.6750011444091868,2.290000915527351,1,0.09860221677583425,1.533346896735835,26.68000030517578,1.3999885559518233,26.40999984741211,-1.344821235958012,26.26000022888184,0.09860221677583425
6359,2017-08-16,26.68000030517578,26.68000030517578,26.45000076293945,26.559999465942386,5930100.0,0.007933547308984767,2.833298895335035,-0.6315815891180742,42.449003741516094,26.66993916909074,-0.06270539707044875,0.31799033532303866,0.8737327373196706,-0.2892132028177059,19.651358196137885,0.22999954223633168,-0.6481348219602054,-0.19749975204467773,-1.13022371560524,0.7352242115158845,-0.6638617338249588,0.26886222973560336,0.05999946594238281,88.23540411463534,48.684029409450105,0.4663619817802817,8,-0.15000057220458984,0.4649991989135742,1.1624999046325684,0.4700002670288086,2.170000076293949,2,0.08583204580153092,-1.2857194757540464,26.46999931335449,1.533346896735835,26.68000030517578,1.3999885559518233,26.40999984741211,0.08583204580153092
6360,2017-08-17,26.63999938964844,26.8700008392334,26.60000038146973,26.690000534057614,5933900.0,-0.0014992846727809317,-3.1538800123246586,-0.41667328935861164,42.44897069459329,28.17298445431204,-0.042891815782137854,0.2868512174712343,0.8938873314603946,-0.2188500218112317,19.883321374578188,0.2700004577636683,-0.5802938880388808,-0.18300065994262482,-1.0293703242909693,0.6633690044057197,-0.6061854921167971,0.24018417223154742,-0.4099998474121129,62.294882057183244,20.54913742672762,0.4231848321741727,8,-0.08999919891357777,0.5050001144409144,1.1450009346008265,0.5550003051757777,2.110000610351559,3,0.08596099729706341,2.833298895335035,26.68000030517578,-1.2857194757540464,26.46999931335449,1.533346896735835,26.68000030517578,0.08596099729706341
6361,2017-08-18,26.88999938964844,26.979999542236328,26.53000068664551,26.6200008392334,5850200.0,0.009384384599390838,-1.0000000000000158,-5.3998474156025935,55.844116168100875,31.669208996366745,-0.3168008480476807,-0.021758342332265812,0.6242801991228539,-0.4386418460590882,20.65242182359537,0.44999885559081676,-0.5210950331623536,0.10349941253662465,-0.6567299418477077,0.863728766920957,-0.2766152646555433,0.4836140897287926,-0.6471998214721708,83.01880002303297,35.61654626441108,0.3801146771921666,8,-0.2849998474121129,0.2550001144409144,0.8950009346008265,0.3050003051757777,1.7900009155273402,4,0.07809596240742711,-3.1538800123246586,26.63999938964844,2.833298895335035,26.68000030517578,-1.2857194757540464,26.46999931335449,0.07809596240742711
6362,2017-08-21,26.88999938964844,27.0,26.76000022888184,26.90999984741211,4395700.0,0.0,1.3999885559518233,-0.07407616719765182,59.44699245675085,36.44004755593788,-0.331256360466174,-0.0835352355752974,0.6071702280088935,-0.4082866356272987,21.76570130237616,0.2399997711181605,-0.47898772443320325,0.13999948501587411,-0.514474916226817,0.7944738862585652,-0.1872377156054732,0.4672366856372214,-0.6177118225097686,79.99986128354415,25.50265899568916,0.3272372006213459,8,-0.274999618530277,0.2550001144409144,0.860000610351559,0.3050003051757777,1.970001220703118,0,0.06693942674844755,-1.0000000000000158,26.88999938964844,-3.1538800123246586,26.63999938964844,2.833298895335035,26.68000030517578,0.06693942674844755
6363,2017-08-22,27.209999084472656,27.239999771118164,26.70000076293945,26.85000038146973,4223900.0,0.01190032361798421,1.571423381365224,-17.999523173758504,64.22761327979327,41.275663721697526,-0.6051578557369375,-0.45605806649024316,0.27568286058183133,-0.6916107334460797,22.33867092062477,0.5399990081787145,-0.4456681032338068,0.4784992218017585,-0.09282494771089844,1.0498233913144155,0.19283713704543004,0.764161306558087,-0.8940487713623035,96.2024399606941,35.95181368850206,0.28566208475632854,8,-0.47499942779541016,-0.06499958038330078,0.530001163482666,-0.0149993896484375,1.5300006866455078,1,0.05990448816462446,1.3999885559518233,26.88999938964844,-1.0000000000000158,26.88999938964844,-3.1538800123246586,26.63999938964844,0.05990448816462446
6364,2017-08-23,26.84000015258789,27.170000076293945,26.709999084472656,27.059999465942386,3838700.0,-0.013597903136127076,1.0909110613081794,-0.6111114054561123,51.923083976880015,44.95519196165315,-0.2154930451125665,-0.13885855101864308,0.6241773999786844,-0.2934215960718447,23.465799810251035,0.5,-0.4042759770637403,0.13750028610229492,-0.3374231935751517,0.6124237657797416,-0.09996145373643017,0.37496202594102,-0.45012588283691457,43.66195291260543,-16.69010230645896,0.23746173983872404,8,-0.09000015258789062,0.30499935150146484,0.9000000953674316,0.3549995422363281,2.3299999237060547,2,0.07153502479055773,1.571423381365224,27.209999084472656,1.3999885559518233,26.88999938964844,-1.0000000000000158,26.88999938964844,0.07153502479055773
6365,2017-08-24,26.709999084472656,26.90999984741211,26.65999984741211,26.84000015258789,3998300.0,-0.004843556906712565,-1.1739173701756422,0.5909157902950235,47.72725794926894,47.58774144157144,-0.016703354540059223,-0.03756125333200444,0.7339438822553461,-0.13649842505651577,23.23744110509134,0.25,-0.32039283644324,0.02449922561645579,-0.4215108994491388,0.47050935068205035,-0.19850583691634327,0.24750428814925485,-0.2521147746123056,25.35191970857787,-33.01065507111615,0.22300506253279814,8,0.13500118255615234,0.4350004196166992,1.0400009155273438,0.4850006103515625,2.7600002288818324,3,0.0801198566210779,1.0909110613081794,26.84000015258789,1.571423381365224,27.209999084472656,1.3999885559518233,26.88999938964844,0.0801198566210779
6366,2017-08-25,26.71999931335449,26.920000076293945,26.709999084472656,26.790000915527344,3665900.0,0.0003744001956049736,-3.6665818975565303,0.5384694386572649,49.22478900894813,49.45473146662138,0.02446722219436026,-0.07420617990277734,0.7056647223805506,-0.11461459394136142,22.984491644562155,0.21000099182128906,-0.25299601188259047,0.04899950027465394,-0.3706691901174999,0.46866819066680776,-0.1608348449214212,0.2588338454707291,-0.19954576659351275,10.344736868066748,-42.42375046952942,0.2098343451960762,8,0.12500095367431996,0.3200006484985387,1.055000782012943,0.4750003814697301,2.3000011444091832,4,0.07597308154236848,-1.1739173701756422,26.709999084472656,1.0909110613081794,26.84000015258789,1.571423381365224,27.209999084472656,0.07597308154236848
6367,2017-08-28,26.96999931335449,27.020000457763672,26.739999771118164,26.79999923706055,3326600.0,0.009356287665585716,1.0740609922364526,-2.428516934143259,58.91470461252749,52.46739243204211,-0.2012320857243175,-0.31267157335405926,0.43991394126989647,-0.32760001625267066,21.86012942045192,0.30000114440918324,-0.13819543513583454,0.28149957656859925,-0.15793869052635046,0.720937843663549,0.0617804430211244,0.5012187101160741,-0.3919820686449391,53.44819081381254,-0.1979425549232232,0.219719133547474,8,-0.12499904632568004,0.050000190734866834,0.805000782012943,0.22500038146973012,2.2700004577636754,0,0.0634038203691969,-3.6665818975565303,26.71999931335449,-1.1739173701756422,26.709999084472656,1.0909110613081794,26.84000015258789,0.0634038203691969
6368,2017-08-29,27.04999923706055,27.07999992370605,26.82999992370605,26.8799991607666,3163100.0,0.002966256052755911,1.1738993423835744,1.0000000000000626,59.230752301654334,54.33203116094636,-0.21267161092992737,-0.36657344750775067,0.3286491350205871,-0.3726184789559177,20.71083069860526,0.25,-0.03428869736428908,0.33299951553345153,-0.12312097414740109,0.7891200052143041,0.10493927069302345,0.5610597603738796,-0.41902339023831203,76.47043423951122,21.439293361215334,0.22806024484042686,8,-0.1649990081787145,-0.02999973297119496,0.7675008773803675,0.14500045776366832,2.380001068115231,1,0.06691317650061768,1.0740609922364526,26.96999931335449,-3.6665818975565303,26.71999931335449,-1.1739173701756422,26.709999084472656,0.06691317650061768
6369,2017-08-30,27.07999992370605,27.13999938964844,26.940000534057614,26.940000534057614,2767100.0,0.0011090827168822592,-1.8571389645777583,0.8235254518731105,67.67238048259125,57.13463224850168,-0.2011147552981889,-0.37068698795878063,0.2748246559670342,-0.3679064586223113,19.143377472468387,0.19999885559082742,0.03667353224636116,0.33450021743773917,-0.13809472528826205,0.8070951601637404,0.09820274607474033,0.570797688800738,-0.40030216294013954,87.50009934116798,25.06053798733746,0.23629747136300053,8,-0.1949996948242152,-0.15499973297118785,0.7375001907348668,0.11499977111816762,2.420000076293949,2,0.06129984682750811,1.1738993423835744,27.04999923706055,1.0740609922364526,26.96999931335449,-3.6665818975565303,26.71999931335449,0.06129984682750811
6370,2017-08-31,27.54999923706055,27.61000061035156,27.1200008392334,27.18000030517578,6984100.0,0.017355956967453956,-1.0000077851303864,2.6428610354223685,71.5908713249266,58.88427171037121,-0.5905593690268702,-0.8188759556858258,-0.21080440729389593,-0.798031915728064,18.799793191002436,0.5300006866455078,0.1442101448472286,0.7639995574951222,0.17012243153735085,1.3578766834528935,0.4670609945162383,1.060938120474006,-0.8254773154664576,93.33319204848972,25.875051274690534,0.2969385629788851,8,-0.4149990081787145,-0.6299991607666051,0.22000074386596324,-0.3549995422363317,1.7800006866455007,3,0.05880220994903529,-1.8571389645777583,27.07999992370605,1.1738993423835744,27.04999923706055,1.0740609922364526,26.96999931335449,0.05880220994903529
6371,2017-09-01,27.5,27.6299991607666,27.32999992370605,27.54999923706055,4527600.0,-0.0018148543900244896,1.857148047229825,-0.13513346323962352,66.942128567803,59.71706461159923,-0.4972198952664755,-0.7548077384660026,-0.17572629576824284,-0.7088431035332761,18.5827812155606,0.2999992370605504,0.2059505008035316,0.6805003166198738,0.006050345867116391,1.3549502873726311,0.3432753312434933,1.0177253019962542,-0.6869302095301606,85.39334270577949,19.310146605175618,0.3372249853763791,9,-0.35500049591064453,-0.5700006484985352,-0.059999942779541016,-0.30500030517578125,1.8400001525878906,4,0.0716363386674359,-1.0000077851303864,27.54999923706055,-1.8571389645777583,27.07999992370605,1.1738993423835744,27.04999923706055,0.0716363386674359
6372,2017-09-05,27.56999969482422,27.63999938964844,27.309999465942386,27.35000038146973,4769400.0,0.0025454434481533283,-1.19999109907372,-4.400053406576255,74.1228081182757,60.81653070476394,-0.5147490610293595,-0.8021389739038511,-0.2678784485281298,-0.738209647993429,18.324768589302938,0.3299999237060547,0.27844933321880916,0.7100000381469727,-0.04220349671513901,1.4622035730090843,0.3338982707159168,1.0861018055780285,-0.6588983799187673,91.35805666948416,21.923727144463385,0.3761017674310562,9,-0.4200000762939453,-0.6350002288818359,-0.12999963760375977,-0.375,1.7000007629394531,1,0.05259342687666635,1.857148047229825,27.5,-1.0000077851303864,27.54999923706055,-1.8571389645777583,27.07999992370605,0.05259342687666635
6373,2017-09-06,28.21999931335449,28.229999542236328,27.61000061035156,27.6299991607666,5904600.0,0.023576337530837765,1.0327813492758453,2.681827245693307,78.30881244377,63.74827831219616,-1.1246863349945322,-1.3886584508331268,-0.9206837638798113,-1.341946838498334,18.197518262534775,0.6599998474121094,0.3142756435659315,1.2744997024536104,0.3265386913643269,2.222460713542894,0.8005191969089687,1.7484802079982522,-1.2068522679850169,99.2247878627474,30.839813343237125,0.4739805055446425,9,-0.7749996185302699,-0.9899997711181605,-0.8699994087219203,-1.0249996185302699,1.2100009918212926,2,0.03614459541396875,-1.19999109907372,27.56999969482422,1.857148047229825,27.5,-1.0000077851303864,27.54999923706055,0.03614459541396875
6374,2017-09-07,28.540000915527344,28.790000915527344,28.09000015258789,28.26000022888184,5791400.0,0.011339532599542679,-1.2580639207036262,0.4745773122555168,81.66669209798167,67.51932655094203,-1.3166422005135772,-1.6374585814331724,-1.2427318815071615,-1.6162296452765652,17.994411333341475,0.7000007629394531,0.3551531856659942,1.4960012435913086,0.32837820996642364,2.6636242772161935,0.9121897267788661,2.079812760403751,-1.3321574706591761,85.02994080366759,15.21884675932732,0.5838115168124434,9,-0.7900009155273438,-1.0300006866455078,-1.2000012397766113,-1.345001220703125,0.8999996185302699,3,0.031184280346824744,1.0327813492758453,28.21999931335449,-1.19999109907372,27.56999969482422,1.857148047229825,27.5,0.031184280346824744
6375,2017-09-08,28.790000915527344,29.07999992370605,28.440000534057614,28.5,5336200.0,0.00875963531816093,-2.121949404069578,1.035715015565302,81.66669209798167,71.12398244972353,-1.3863558082423175,-1.7794312679850925,-1.5019093696474783,-1.816197869165066,17.755388895094406,0.6399993896484375,0.36558560477882196,1.6195012092590346,0.27474907805568094,2.9642533404623883,0.9471251436573596,2.2918772748607097,-1.2973691259405236,83.61587948146007,14.836195655390384,0.6723760656016763,9,-0.8800010681152344,-1.1350011825561523,-1.6225008964538574,-1.4450006484985352,0.3699989318847656,4,0.02466130815889378,-1.2580639207036262,28.540000915527344,1.0327813492758453,28.21999931335449,-1.19999109907372,27.56999969482422,0.02466130815889378
6376,2017-09-11,28.95000076293945,29.399999618530273,28.899999618530273,29.04999923706055,5695800.0,0.005557479761169937,-3.999980926586431,-0.34482123595803665,82.59496001207171,73.75512193856176,-1.3374066875303576,-1.833382293606359,-1.6597452996953805,-1.9301564496877575,17.625090240801562,0.6099987030029297,0.4521873143431314,1.6525010108947704,0.14076547003521256,3.1642365517543283,0.8966332404649897,2.408368781324551,-1.1398953465287818,78.4689558499015,10.649666311040207,0.7558677704297793,9,-0.8350009918212855,-1.1350011825561488,-1.7925009727477992,-1.5750007629394496,0.44999885559082387,0,0.013126050112339138,-2.121949404069578,28.790000915527344,-1.2580639207036262,28.540000915527344,1.0327813492758453,28.21999931335449,0.013126050112339138
6377,2017-09-12,29.01000022888184,29.1200008392334,28.84000015258789,28.96999931335449,4497900.0,0.002072520357899288,1.1538337392529123,-0.40001525902193935,81.03450657213227,76.17776130194821,-1.204239082100223,-1.8022775985057464,-1.7136152295410945,-1.9466514518066482,18.298635079440484,0.2800006866455078,0.5759416419138539,1.5960004806518597,-0.06692610728854476,3.258927068592264,0.7645371866816575,2.427463774622062,-0.8819159720472491,78.21231252830414,13.40566490482253,0.8314632939702029,9,-0.8400001525878942,-1.1950006484985387,-1.9100003242492711,-1.6350002288818395,0.5100002288818324,1,0.01137538507764324,-3.999980926586431,28.95000076293945,-2.121949404069578,28.790000915527344,-1.2580639207036262,28.540000915527344,0.01137538507764324
6378,2017-09-13,29.07999992370605,29.1200008392334,28.88999938964844,29.04999923706055,5966600.0,0.002412950509201428,3.1817488252734605,0.7499999999996891,93.07691235514227,79.00048706556497,-1.0683491360467094,-1.756788373276489,-1.7736441901248448,-1.9697432307284863,18.809883790003145,0.23000144958495738,0.7103683603397855,1.535500144958494,-0.2224357007971669,3.293435990714155,0.6565322220806635,2.4144680678363244,-0.6975325945323227,75.57253242129973,7.756983042464128,0.8789679228778312,9,-0.8199996948242152,-1.2650003433227504,-2.027499675750729,-1.7049999237060511,0.4899997711181676,2,0.006533718519811105,1.1538337392529123,29.01000022888184,-3.999980926586431,28.95000076293945,-2.121949404069578,28.790000915527344,0.006533718519811105
6379,2017-09-14,28.96999931335449,29.07999992370605,28.790000915527344,29.0,4785000.0,-0.003782689499317704,2.052612558349723,-1.0000000000003553,93.79845534327458,81.46799640093698,-0.7398626649246758,-1.5456780305240194,-1.6547454872950347,-1.8241751200633267,19.188176144953445,0.2899990081787074,0.8065232455757361,1.3109995841979938,-0.5071308835888857,3.1291300519848733,0.40193435030455404,2.2200648180914335,-0.3840255263094505,55.208258827456106,-17.235974463449907,0.9090652338934394,9,-0.6149997711181605,-1.1549997329711879,-1.957499504089352,-1.5949993133544886,0.720001220703125,3,0.015878529607325387,3.1817488252734605,29.07999992370605,1.1538337392529123,29.01000022888184,-3.999980926586431,28.95000076293945,0.015878529607325387
6380,2017-09-15,28.93000030517578,29.03000068664551,28.85000038146973,29.0,7680400.0,-0.0013807044917764077,1.7692127116404484,2.3332697565004548,92.33720479015136,84.28967153675346,-0.5403477960389012,-1.3969434399244243,-1.5958135943031024,-1.7513542072070862,20.28210084115976,0.18000030517578125,0.9073644615675001,1.1565005302429192,-0.6797695996768525,2.992770660162691,0.23836546528303515,2.0746355952028033,-0.18122135183369537,22.950768412988758,-54.979620636610896,0.9181350649598853,9,-0.5750007629394531,-1.1150007247924805,-2.002500534057617,-1.5550003051757812,0.6800003051757777,4,0.017628766799238083,2.052612558349723,28.96999931335449,3.1817488252734605,29.07999992370605,1.1538337392529123,29.01000022888184,0.017628766799238083
6381,2017-09-18,28.989999771118164,29.059999465942386,28.809999465942386,28.989999771118164,5067300.0,0.002073953173503673,2.571444141689192,-0.0,91.73557822657429,86.2466459932311,-0.4098655907884954,-1.3613464509931177,-1.6448192613685535,-1.7815220969426484,21.75636711369322,0.25,0.9996501851816468,1.1114999771118157,-0.7520149350610978,2.9750148892847292,0.17974252102535715,2.0432574331982742,0.4099998474121094,60.605727827067014,-19.577903768133496,0.9317574560864574,9,-0.4849996566772461,-1.1599998474121094,-2.072500228881836,-1.619999885559082,0.8099994659423864,0,0.005864093743916277,1.7692127116404484,28.93000030517578,2.052612558349723,28.96999931335449,3.1817488252734605,29.07999992370605,0.005864093743916277
6382,2017-09-19,28.690000534057614,29.10000038146973,28.6200008392334,29.040000915527344,3247800.0,-0.010348369762990806,1.0425542276241142,-100.0,81.0606602466983,86.55240686022313,0.0734358499990968,-0.9692767027137279,-1.3361184146900946,-1.4564860256182577,23.109161551826144,0.4799995422363317,1.0405547371403614,0.7215006828308077,-1.11466622726239,2.5576675929240054,-0.19658277221579112,1.6395841378774065,0.6981990814209027,13.99993896484304,-63.90000445545523,0.9180834550465993,9,0.054999351501468396,-0.7650003433227504,-1.8525009155273402,-1.3200006484985316,0.9200000762939453,1,0.024747266338661422,2.571444141689192,28.989999771118164,1.7692127116404484,28.93000030517578,2.052612558349723,28.96999931335449,0.024747266338661422
6383,2017-09-20,28.84000015258789,28.85000038146973,28.57999992370605,28.68000030517578,3959900.0,0.00522828915085638,1.9999999999999605,-0.45714192293229544,81.88410354152249,86.57656368728323,0.023056834585315045,-1.0444489214896393,-1.4745269083094783,-1.5835158020056852,25.27390934919741,0.270000457763679,1.1182503741867258,0.790000247955323,-1.0491077489982743,2.6291082449089203,-0.12955375052147744,1.7095542464321234,0.5174715118408209,50.0,-25.58323413688302,0.919553998476799,9,0.07999992370605469,-0.9149999618530273,-2.002500534057617,-1.4700002670288086,-0.020000457763671875,2,0.023578373841123712,1.0425542276241142,28.690000534057614,2.571444141689192,28.989999771118164,1.7692127116404484,28.93000030517578,0.023578373841123712
6384,2017-09-21,28.76000022888184,28.88999938964844,28.51000022888184,28.76000022888184,5167300.0,-0.0027739224439246035,1.9230893378523115,0.0,75.5274791338212,85.8944289134876,0.15370969959970182,-0.8571802793301444,-1.392975447053832,-1.4810973877199096,27.45756072836641,0.37999916076660156,1.1822548706387757,0.6140003204345739,-1.1584017137977192,2.386402354666867,-0.27220069668157265,1.5002013375507204,0.5508231311035132,42.372870397310315,-29.685976544321342,0.8862010171161462,9,0.1949996948242152,-0.8350000381469762,-1.922500610351566,-1.3900003433227575,-0.2600002288818395,3,0.028164098035331264,1.9999999999999605,28.84000015258789,1.0425542276241142,28.690000534057614,2.571444141689192,28.989999771118164,0.028164098035331264
6385,2017-09-22,28.85000038146973,28.8700008392334,28.51000022888184,28.709999084472656,3131600.0,0.0031293515949804007,2.999957614995775,100.0,78.00833060948953,85.38480342431181,0.08170797481389158,-0.8207151048901586,-1.4729315560171692,-1.5509618730718273,29.600196824321124,0.36000061035155895,1.1798460597118137,0.5970004081726117,-1.0653524351139474,2.2593532514591708,-0.23417601347066608,1.4281768298158894,0.39675712802734253,57.627129602689685,-12.218510777916258,0.8311764216432787,9,-0.03499984741211293,-0.8850002288818395,-2.0125007629394567,-1.480000495910648,-0.6900005340576207,4,0.029116122754972773,1.9230893378523115,28.76000022888184,1.9999999999999605,28.84000015258789,1.0425542276241142,28.690000534057614,0.029116122754972773
6386,2017-09-25,28.75,29.040000915527344,28.59000015258789,28.86000061035156,4361900.0,-0.00346621768275468,-1.0930253189262078,-0.7857113663301136,74.18034773173908,84.62323021982368,0.16802430367306087,-0.5911426050095514,-1.3699672798968123,-1.4291271540465686,32.01552586702409,0.4500007629394531,1.1309023601933639,0.3954999923706062,-1.1135675829561933,1.9045675676974057,-0.3590337952927918,1.1500337800340041,0.43781692704785513,40.67791678789582,-25.354068010110247,0.7545337876633996,9,0.06500053405761719,-0.7849998474121094,-1.9025001525878906,-1.380000114440918,-0.610000610351559,0,0.029913064707880244,2.999957614995775,28.85000038146973,1.9230893378523115,28.76000022888184,1.9999999999999605,28.84000015258789,0.029913064707880244
6387,2017-09-26,28.68000030517578,28.899999618530273,28.649999618530273,28.79999923706055,3104300.0,-0.0024347719938858647,-1.7777730682829653,1.090893327784781,62.365626682390406,81.21086514507347,0.2081834794945543,-0.40735044672953435,-1.294854566086503,-1.335722134319937,34.72733916912108,0.25,1.060313170318679,0.24000024795532227,-1.1257466346151013,1.6057471305257458,-0.4428731933298913,0.9228736892405358,0.45359128601879206,32.07544453761205,-28.528606832345083,0.6828734412852122,9,0.12500000000000355,-0.6500005722045898,-1.8050007820129395,-1.3100004196166992,-0.8299999237060511,1,0.03905156624711226,-1.0930253189262078,28.75,2.999957614995775,28.85000038146973,1.9230893378523115,28.76000022888184,0.03905156624711226
6388,2017-09-27,28.86000061035156,28.940000534057614,28.68000030517578,28.71999931335449,4173800.0,0.006276161201549613,-1.3636458215930318,-1.1666878596178565,59.30233073918734,77.37796241128599,-0.007046572327471523,-0.4688347142355731,-1.470768618035958,-1.4935875474779436,37.406786128084555,0.2600002288818324,0.968848961185536,0.3295004844665499,-0.8792831177299476,1.5382840866630474,-0.27489131663169886,0.9338922855647986,0.22370367185799722,66.03772226880535,8.171289534906151,0.604391801098248,9,-0.055000305175774145,-0.8300008773803675,-1.9800009727477992,-1.490000724792477,-1.4200000762939453,2,0.025987525437923598,-1.7777730682829653,28.68000030517578,-1.0930253189262078,28.75,2.999957614995775,28.85000038146973,0.025987525437923598
6389,2017-09-28,28.739999771118164,29.0,28.739999771118164,28.86000061035156,3712500.0,-0.004158033149533336,-3.333306842565366,-0.8571409108867473,48.42763523296669,72.49912134937658,0.08593479423060657,-0.2298804604694311,-1.352504985400305,-1.3500088262103773,40.06735957239034,0.26000022888183594,0.8816907888232244,0.12649965286254883,-0.8727272931335328,1.1257265988586305,-0.3731138201354902,0.6261131258605879,0.2978081868251756,43.39608382246528,-10.750010642577244,0.4996134729980405,9,0.06500053405762074,-0.7100000381469727,-1.8000001907348633,-1.369999885559082,-0.8799991607666051,3,0.002783574263854005,-1.3636458215930318,28.86000061035156,-1.7777730682829653,28.68000030517578,-1.0930253189262078,28.75,0.002783574263854005
6390,2017-09-29,29.170000076293945,29.18000030517578,28.63999938964844,28.739999771118164,4984000.0,0.014961736555332283,1.3999999999999841,-3.583310816180667,55.913964160279036,68.51894200867712,-0.3424540705589898,-0.5610572278839641,-1.7728340646803247,-1.7535317760975744,41.62261717909443,0.5400009155273402,0.767407864129602,0.47549991607666087,-0.41776102518945635,1.368760857342778,0.028869445443600483,0.9221303867097213,-0.6599998474121058,98.3050463905861,45.28437514622398,0.4466304706330587,9,-0.3249998092651367,-1.140000343322754,-2.2225003242492676,-1.8000001907348633,-1.360000610351559,4,-0.022968806120725604,-3.333306842565366,28.739999771118164,-1.3636458215930318,28.86000061035156,-1.7777730682829653,28.68000030517578,-0.022968806120725604
6391,2017-10-02,29.46999931335449,29.46999931335449,29.09000015258789,29.209999084472656,5908800.0,0.01028451272800468,1.923067894215656,0.6046512659463021,60.95236711219931,66.28468721595499,-0.6338624244038122,-0.7440496005860631,-2.0559305292639003,-2.0263177442804867,43.38913459713066,0.379999160766598,0.6629373708016288,0.6769991874694803,-0.08673405442599247,1.440732429364953,0.2951325665217439,1.0588658084172167,-0.9465990829467721,100.0,48.09360029166625,0.3818666209477357,10,-0.4799995422363246,-1.3800001144409144,-2.4749994277954066,-2.0999994277954066,-1.5100002288818324,0,-0.0444519679832075,1.3999999999999841,29.170000076293945,-3.333306842565366,28.739999771118164,-1.3636458215930318,28.86000061035156,-0.0444519679832075
6392,2017-10-03,29.020000457763672,29.5,28.93000030517578,29.43000030517578,3934200.0,-0.015269727386349019,1.0727290382094479,-1.576921101859685,48.79033219430678,62.60760151070882,-0.14765816655112474,-0.1895698488638189,-1.5939094286615862,-1.5500090513575557,45.07492859706847,0.5699996948242188,0.5496767635697601,0.15450029373169016,-0.35256436390368506,0.6615649513670654,-0.09903203508599745,0.4080326225493778,-0.4587362640380839,44.186139351679124,-4.531400542621917,0.2535323288176879,10,-0.015000343322753906,-0.9000005722045898,-2.077500343322754,-1.6500005722045898,-0.9200000762939418,1,-0.030323950869539207,1.923067894215656,29.46999931335449,1.3999999999999841,29.170000076293945,-3.333306842565366,28.739999771118164,-0.030323950869539207
6393,2017-10-04,29.239999771118164,29.32999992370605,29.059999465942386,29.07999992370605,3681300.0,0.007580954854728095,-1.6999942779759543,-0.3902436755087127,55.212371419481876,60.35036732022667,-0.34078807986235304,-0.34702748553309704,-1.7977926667548871,-1.7399167179098214,45.54381646434158,0.30999946594237926,0.44459449886940305,0.3234995841979966,-0.11005433502485928,0.7570535034208525,0.1067226245865669,0.5402765438094264,-0.6224114290161111,69.76743670268436,20.967463579926147,0.21677695961142796,10,-0.2349996566772461,-1.0749998092651367,-2.307499885559082,-1.869999885559082,-0.6499996185302734,2,-0.04753759919729572,1.0727290382094479,29.020000457763672,1.923067894215656,29.46999931335449,1.3999999999999841,29.170000076293945,-0.04753759919729572
6394,2017-10-05,29.43000030517578,29.45000076293945,29.149999618530273,29.270000457763672,3702300.0,0.00649796633190447,2.000000000000071,0.9999999999999778,59.124094704806275,58.25211888637298,-0.4757886963518345,-0.49216641216353096,-1.9639789617285324,-1.9014490317716728,45.25243101153615,0.30000114440917613,0.3882119287358279,0.46900014877319407,0.01589891027528978,0.9221013872710984,0.24244952952424015,0.695550768022148,-0.7594672635998521,91.86050637852412,38.14706651767287,0.22655061924895262,10,-0.38500022888183594,-1.2100000381469727,-2.4775004386901855,-2.060000419616699,-1.0699996948242223,3,-0.06761806831405948,-1.6999942779759543,29.239999771118164,1.0727290382094479,29.020000457763672,1.923067894215656,29.46999931335449,-0.06761806831405948
6395,2017-10-06,29.5,29.540000915527344,29.36000061035156,29.43000030517578,4980100.0,0.002378514920093666,1.3999796551549224,0.43749850988245953,59.272737865613,56.595717790136746,-0.49605512523465123,-0.533605712221842,-1.996931959015484,-1.943242466991478,44.64415712095345,0.1800003051757848,0.3146104188772121,0.5034998893737779,-0.001476115179666948,1.0084758939272227,0.2510118870970537,0.7559878916505021,-0.7796989409186281,93.44247942566976,38.923687677642405,0.25248800227672297,10,-0.4099998474121094,-1.169999122619629,-2.5949997901916504,-2.130000114440918,-1.0499992370605504,4,-0.0555931996490997,2.000000000000071,29.43000030517578,-1.6999942779759543,29.239999771118164,1.0727290382094479,29.020000457763672,-0.0555931996490997
6396,2017-10-09,29.32999992370605,29.540000915527344,29.270000457763672,29.40999984741211,4343400.0,-0.005762714450642359,-1.7000200272752415,-1.142861035422394,62.21373378935004,56.57884080202115,-0.2627622123016842,-0.35170971896372194,-1.789807293403797,-1.7371160732514888,43.49999312487501,0.2700004577636719,0.27691101227584625,0.31449985504150035,-0.21127648373062158,0.8402761938136223,0.05161168565543761,0.5773880244275631,-0.5441228761090002,65.57364234434742,5.68454718257108,0.2628881693860616,10,-0.2399997711181605,-0.9049997329711879,-2.3024997711181605,-2.0100002288818324,-1.0100002288818324,0,-0.05182408665930882,1.3999796551549224,29.5,2.000000000000071,29.43000030517578,-1.6999942779759543,29.239999771118164,-0.05182408665930882
6397,2017-10-10,29.34000015258789,29.459999084472656,29.270000457763672,29.32999992370605,3214300.0,0.00034095563954483765,-1.9230746658450342,-0.1250029802351198,60.080647021997606,56.66532038900007,-0.18919147397050295,-0.3538622704975225,-1.7492285312725713,-1.7137584838058402,42.51905064606581,0.18999862670898438,0.22442700897927637,0.3080000877380371,-0.23739569539009509,0.8533958708661693,0.035302196173969236,0.580697979302105,-0.49379319555641743,58.33330021974148,-2.69075713252046,0.27269789156406643,10,-0.25,-0.9149999618530273,-2.3025007247924805,-2.0550003051757812,-1.3299999237060511,1,-0.04703480098630852,-1.7000200272752415,29.32999992370605,1.3999796551549224,29.5,2.000000000000071,29.43000030517578,-0.04703480098630852
6398,2017-10-11,29.270000457763672,29.3799991607666,29.13999938964844,29.290000915527344,2664700.0,-0.0023858109904626446,1.400034332799232,-1.9999999999992895,60.32389414289359,57.9871269345475,-0.06137097544936054,-0.28342997414721083,-1.6239070680116683,-1.6147804977688303,41.260017990649516,0.2399997711181605,0.18885960015232683,0.2285003662109375,-0.3269423404154388,0.7839430728373138,-0.04922098710225242,0.5062217195241274,-0.36828998405252733,32.50014305060117,-29.60741236596394,0.27772135331318865,10,-0.18000030517578125,-0.6949996948242188,-2.2275009155273438,-1.9850006103515625,-0.9899997711181605,2,-0.03997267024242934,-1.9230746658450342,29.34000015258789,-1.7000200272752415,29.32999992370605,1.3999796551549224,29.5,-0.03997267024242934
6399,2017-10-12,29.43000030517578,29.43000030517578,29.1200008392334,29.26000022888184,3575700.0,0.005466342497773002,2.6470509037462553,-8.499809269502016,61.41732579104306,58.59861156018795,-0.12650452286370495,-0.42920635350492375,-1.7265524795268377,-1.750804647581269,40.371299339128,0.3099994659423828,0.20994798071696152,0.3655001640319817,-0.21500666728272577,0.9460069953466892,0.07524674837462797,0.6557535796893355,-0.4772265961193405,73.80938324530769,10.675105258017602,0.29025341565735335,10,-0.19499969482421875,-0.6149997711181641,-2.092500686645508,-2.145000457763672,-1.1700000762939418,3,-0.028542308660464477,1.400034332799232,29.270000457763672,-1.9230746658450342,29.34000015258789,-1.7000200272752415,29.32999992370605,-0.028542308660464477
6400,2017-10-13,29.440000534057614,29.489999771118164,29.32999992370605,29.459999084472656,3383700.0,0.00033979710425202647,3.000000000000089,-0.11763847905846674,64.08165012981652,58.94630967325653,-0.10524512657247342,-0.4206042002840462,-1.6853142518508442,-1.7344519060692036,39.48569712637715,0.15999984741211293,0.230714466150566,0.350000381469723,-0.2501047300678927,0.9501054930073387,0.04994782570091516,0.6500529372385309,-0.4402486484835002,76.19038968941928,9.7935399061422,0.3000525557688079,10,-0.20499992370605113,-0.44999980926513317,-1.8100004196166957,-1.9300003051757777,-1.0900001525878835,4,-0.03668477935170755,2.6470509037462553,29.43000030517578,1.400034332799232,29.270000457763672,-1.9230746658450342,29.34000015258789,-0.03668477935170755
6401,2017-10-16,29.15999984741211,29.5,29.09000015258789,29.420000076293945,4441300.0,-0.00951089271624117,-1.0500011920940324,13.000953743440704,59.02254830396547,60.08322257432972,0.1409836848782149,-0.13408935170520664,-1.3591737329299072,-1.4355264019170768,38.31892434239612,0.4099998474121094,0.281249200890894,0.061499691009522905,-0.5374562546385135,0.6604556366575594,-0.23797828181449532,0.36097766383354113,-0.11702803944173823,17.073102652611208,-51.44832108504616,0.2994779728240174,10,0.1400003433227539,-0.13499927520751953,-1.377500057220459,-1.505000114440918,-0.36000061035155895,0,-0.024348391227295263,3.000000000000089,29.440000534057614,2.6470509037462553,29.43000030517578,1.400034332799232,29.270000457763672,-0.024348391227295263
6402,2017-10-17,29.399999618530273,29.43000030517578,29.07999992370605,29.190000534057614,4726000.0,0.008230444868793985,1.5925910227610147,-0.8076880754135778,59.926454862092456,60.607009623508674,-0.04408009155984871,-0.3353648141303047,-1.547036905434787,-1.6583667571509046,37.84827055765346,0.3500003814697301,0.29220145273941966,0.265999507904052,-0.3149034402611903,0.8469024560692944,-0.024451966178567375,0.5564509819866714,0.1400012969970703,76.19038968942033,7.050975448983536,0.29045147408262106,10,-0.08999919891357422,-0.3749990463256836,-1.434999942779541,-1.5850000381469727,-0.9300003051757848,1,-0.036734691759157445,-1.0500011920940324,29.15999984741211,3.000000000000089,29.440000534057614,2.6470509037462553,29.43000030517578,-0.036734691759157445
6403,2017-10-18,29.520000457763672,29.54999923706055,29.29999923706055,29.5,5313700.0,0.004081661251375213,5.250154975918571,0.09524069028156061,64.33825153587188,61.18636038251596,-0.13431008661518362,-0.4235239770125858,-1.6043723018224298,-1.7612941960907769,37.6312677209467,0.25,0.26880301727982925,0.35200033187866353,-0.2360060033987601,0.9400066671560872,0.05799716423995349,0.6460034995173736,-0.44000053405762074,93.61727167583076,20.344861027232255,0.2940031676387111,10,-0.2050008773803711,-0.4900007247924769,-1.5275006294250488,-1.705000877380371,-0.8600006103515625,2,-0.051151768477859405,1.5925910227610147,29.399999618530273,-1.0500011920940324,29.15999984741211,3.000000000000089,29.440000534057614,-0.051151768477859405
6404,2017-10-19,29.56999969482422,29.60000038146973,29.36000061035156,29.520000457763672,2590800.0,0.001693741066572274,3.3636079900123317,2.499904634751097,58.54700680532725,61.10572359803976,-0.18144260964771775,-0.4318709189773777,-1.5917673329020126,-1.7943946577688266,37.732445395533865,0.23999977111817117,0.314057632887323,0.36149959564209055,-0.21972491388960336,0.9427241051737845,0.0708873408762436,0.6521118504079375,-0.4899997711181676,94.23064226240632,23.128125552487376,0.29061225476584657,10,-0.22999954223632812,-0.514999389648434,-1.5324997901916504,-1.755000114440918,-1.0599994659423793,3,-0.04362526281677648,5.250154975918571,29.520000457763672,1.5925910227610147,29.399999618530273,-1.0500011920940324,29.15999984741211,-0.04362526281677648
6405,2017-10-20,29.690000534057614,29.82999992370605,29.53000068664551,29.6299991607666,4708000.0,0.004058195484337501,-1.3077013366198713,1.200045777065619,55.092621209365106,60.314488866930326,-0.30358249873445686,-0.511963009818988,-1.636485044484676,-1.8913582050282223,38.04743697693931,0.29999923706053977,0.32877713907435435,0.4395004272460916,-0.15391870716411304,1.0329195616562963,0.1427908600409893,0.736209994451194,-0.589200592041017,81.33341471354166,13.312609236691372,0.2967095672051015,10,-0.2350006103515625,-0.5200004577636683,-1.6050009727477992,-1.8750009536743129,-3.3000011444091726,4,-0.04816437451846489,3.3636079900123317,29.56999969482422,5.250154975918571,29.520000457763672,1.5925910227610147,29.399999618530273,-0.04816437451846489
6406,2017-10-23,29.61000061035156,29.93000030517578,29.51000022888184,29.63999938964844,4495600.0,-0.002694507317852257,-2.652181845322093,-0.4999682115838469,66.48044276039019,61.025577282307275,-0.20080430866947196,-0.3839139867657906,-1.485415100089373,-1.7978132509044542,38.11261489578549,0.42000007629394176,0.31415209501565755,0.3165004730224581,-0.2481521879418196,0.8811531339867358,0.03417414254031925,0.5988268035045969,-0.4654486694335951,62.35299397502471,-8.324061581889886,0.28232633048213873,10,-0.10500049591064098,-0.39000034332275035,-1.5250010490417445,-1.7950010299682582,-3.6599998474121094,0,-0.04255319834209448,-1.3077013366198713,29.690000534057614,3.3636079900123317,29.56999969482422,5.250154975918571,29.520000457763672,-0.04255319834209448
6407,2017-10-24,29.79999923706055,29.84000015258789,29.57999992370605,29.82999992370605,4468800.0,0.006416704586036603,9.399771123402774,1.0000635808743992,65.90907366808027,61.64615278510579,-0.35614222654068683,-0.511950891195962,-1.6093748490510897,-1.9728648274844893,38.181315110355676,0.2600002288818395,0.29795660980138194,0.450499153137212,-0.07902782433611222,0.9800261306105362,0.1857356644005499,0.7152626418738741,-0.5926114270019625,79.36494480808517,8.218693877926384,0.2647634887366618,10,-0.29499912261963246,-0.5799989700317418,-1.632499217987064,-1.9849996566772496,-3.519998550415039,1,-0.03355704783899316,-2.652181845322093,29.61000061035156,-1.3077013366198713,29.690000534057614,3.3636079900123317,29.56999969482422,-0.03355704783899316
6408,2017-10-25,29.61000061035156,29.81999969482422,29.46999931335449,29.75,7756900.0,-0.006375793005816588,1.500013623978227,4.666539513002686,55.113649910159324,60.945744353896494,-0.12610381743087018,-0.27708974054925406,-1.3474135712310336,-1.7674351921654754,37.96924588109386,0.3500003814697301,0.28196873703767267,0.2230005264282191,-0.26517980781733996,0.7111808606737782,-0.021089640694558653,0.46709069355099686,-0.3448038006835965,43.859672605104734,-23.647422256211144,0.24409016712277867,10,-0.10500049591064098,-0.39000034332275035,-1.2750005722045863,-1.7950010299682582,-3.4600009918212855,2,-0.03850054959467075,9.399771123402774,29.79999923706055,-2.652181845322093,29.61000061035156,-1.3077013366198713,29.690000534057614,-0.03850054959467075
6409,2017-10-26,28.81999969482422,29.309999465942386,28.3700008392334,28.440000534057614,12223200.0,-0.026680205985918137,-2.6153894119847987,-2.7142915531334717,36.290313897344674,57.85781810584407,0.6350513067976777,0.5472707231452745,-0.4999161656824427,-0.9662807510234472,37.151918317279545,1.2399997711181605,0.25416930745205235,-0.5710003852844245,-1.0376976772624964,-0.10430309330635268,-0.8043490312734605,-0.3376517392953886,1.1100006103515625,28.846090361895072,-33.91882690020428,0.23334864598903524,10,0.3300008773803711,0.3300008773803711,-0.39749956130981445,-1.005000114440918,-3.9200000762939453,3,-0.005551694972461885,1.500013623978227,29.61000061035156,9.399771123402774,29.79999923706055,-2.652181845322093,29.61000061035156,-0.005551694972461885
6410,2017-10-27,28.5,29.09000015258789,28.25,28.93000030517578,10274500.0,-0.01110338994492377,1.2400004069010417,-1.13158224957209,34.220528734615286,55.102038153694046,0.9026084682816453,0.8585187555859903,-0.1236634058189594,-0.6423039134061064,36.0218892607547,0.8400001525878906,0.22113242986509363,-0.8575000762939453,-1.4657201467617291,-0.2492800058261615,-1.161610111527839,-0.5533900410600516,1.3988003158569349,14.880949677794378,-45.565321893602594,0.3041100352338921,10,0.5900001525878906,0.5900001525878906,-0.059999942779541016,-0.6850004196166992,-3.5599994659423864,4,0.0003508852239242355,-2.6153894119847987,28.81999969482422,1.500013623978227,29.61000061035156,9.399771123402774,29.79999923706055,0.0003508852239242355
6411,2017-10-30,28.15999984741211,28.5,28.1200008392334,28.399999618530273,6885700.0,-0.01192982991536462,-1.3750111759481674,0.5581386064832065,30.067556247470833,51.78438275206942,1.2134482499856034,1.1545387983504796,0.26173931639661774,-0.30138102112440635,34.4215285880787,0.37999916076660156,0.1595274982166046,-1.1320002555847175,-1.9389074304278857,-0.3250930807415493,-1.5354538430063016,-0.7285466681631334,1.6728484558105485,2.325524659698927,-55.97607455163167,0.4034535874215849,10,0.8650007247924805,0.8650007247924805,0.23000049591064453,-0.3450002670288086,-2.9200000762939453,0,-0.06285513023276279,1.2400004069010417,28.5,-2.6153894119847987,28.81999969482422,1.500013623978227,29.61000061035156,-0.06285513023276279
6412,2017-10-31,28.13999938964844,28.270000457763672,27.81999969482422,28.15999984741211,8527800.0,-0.0007102435323879108,2.7499801319240245,0.08333532015670582,30.584173069284645,48.03392958911529,1.1576622818147797,1.164959558395271,0.3278460393528313,-0.2791277116960984,33.689997131288614,0.4500007629394531,0.08370744453159773,-1.108000659942622,-2.060241550453842,-0.1557597694314019,-1.584121105198232,-0.6318802146870119,1.5900780657348612,15.999984741211115,-43.68306856902745,0.4761204452556104,10,0.735000610351559,0.735000610351559,0.25000095367431285,-0.32499980926514027,-3.0999984741210973,1,-0.07782511280062798,-1.3750111759481674,28.15999984741211,1.2400004069010417,28.5,-2.6153894119847987,28.81999969482422,-0.07782511280062798
6413,2017-11-01,27.85000038146973,28.270000457763672,27.770000457763672,28.229999542236328,6185300.0,-0.010305579760793826,1.1739083562421997,18.999523173758682,24.013150671179915,44.19683446309891,1.3252208166532427,1.4181955836081883,0.6512159853082693,0.012578384994878178,32.95187778279628,0.5,0.029114203557139007,-1.328499698638911,-2.4677383217523037,-0.1892610755255184,-1.8981190101956074,-0.7588803870822147,1.7272708530688448,5.194803586313373,-50.52432500842022,0.5696193115566971,11,0.9999999999999964,0.9999999999999964,0.5674996376037562,-0.035000801086429334,-2.0799999237060582,2,-0.056373417354379396,2.7499801319240245,28.13999938964844,-1.3750111759481674,28.15999984741211,1.2400004069010417,28.5,-0.056373417354379396
6414,2017-11-02,27.440000534057614,28.020000457763672,27.21999931335449,27.88999938964844,13217200.0,-0.014721717838284576,1.2535212024338909,1.1842101300513777,20.930220953120298,40.40101221240504,1.5659863947090003,1.7617936208298879,1.1024385692681733,0.41920410600678437,32.259767461146495,0.8000011444091832,-0.06417388099551147,-1.6389995574951222,-3.00982185361611,-0.26817726137413445,-2.3244107055556142,-0.9535884094346301,1.9565436228034692,11.764765880710163,-39.65614509673238,0.6854111480604935,11,1.134999275207523,1.134999275207523,0.9774994850158727,0.37499904632568715,-1.9400005340576136,3,-0.04701169425730278,1.1739083562421997,27.85000038146973,2.7499801319240245,28.13999938964844,-1.3750111759481674,28.15999984741211,-0.04701169425730278
6415,2017-11-03,27.86000061035156,27.920000076293945,27.3799991607666,27.489999771118164,7182900.0,0.015306124931472098,1.2040863990408757,-0.8222261782146115,31.843576014278483,36.55247146283708,0.9600628174730801,1.2781612417060018,0.7335825548083221,-0.00016535056746747046,31.362692393743707,0.5400009155273438,-0.1812513611034312,-1.1369995117187521,-2.595204558897265,0.32120553545976094,-1.8661020353080104,-0.4078969881294938,1.2753581652887327,50.000074505765866,-5.527432100258395,0.7291025235892568,11,0.6699991226196325,0.7149991989135778,0.5574994087219274,-0.045001029968258166,-2.25,4,-0.10624554655327179,1.2535212024338909,27.440000534057614,1.1739083562421997,27.85000038146973,2.7499801319240245,28.13999938964844,-0.10624554655327179
6416,2017-11-06,27.809999465942386,27.899999618530273,27.60000038146973,27.85000038146973,7661500.0,-0.0017947287621592478,3.2857220708448533,-0.10811033729064423,26.548666093524318,32.17909284344197,0.8134224956882328,1.273755145775194,0.8348788365584987,0.051299757059648954,30.859794859686485,0.2999992370605433,-0.29089219179625303,-1.111000633239744,-2.6522086985920907,0.4302074321126028,-1.8816046659159156,-0.34039660056357235,1.095516174223608,56.190429479948826,3.1412840564404334,0.7706040326761732,11,0.7100000381469691,0.7650003433227504,0.6275005340576136,0.005000114440914416,-2.10000038146973,0,-0.10320025124054844,1.2040863990408757,27.86000061035156,1.2535212024338909,27.440000534057614,1.1739083562421997,27.85000038146973,-0.10320025124054844
6417,2017-11-07,27.959999084472656,27.979999542236328,27.739999771118164,27.93000030517578,4884100.0,0.005393729644402434,5.85716621253406,-0.7499523173755483,27.192950167980626,29.076792872088784,0.4190370241044583,1.0699239308039559,0.730915478379984,-0.09634879534480234,30.22498339199596,0.23999977111816406,-0.4070009956317051,-0.8920009613037116,-2.477163923968998,0.6931620013615749,-1.684582442636355,-0.09941947997106837,0.7432545964759569,70.47609186507621,21.626671492739476,0.7925814813326426,11,0.30500030517578125,0.6150007247924805,0.5800004005432129,-0.1099996566772461,-2.339998245239258,1,-0.09728180981468704,3.2857220708448533,27.809999465942386,1.2040863990408757,27.86000061035156,1.2535212024338909,27.440000534057614,-0.09728180981468704
6418,2017-11-08,28.10000038146973,28.1299991607666,27.63999938964844,27.81999969482422,7645600.0,0.005007199627371284,1.882366470881908,9.333736012207646,29.05984020658059,28.27340690644833,0.047289931787926065,0.883049292107799,0.6369474057706732,-0.2411446313773915,30.009081796939384,0.4899997711181605,-0.5500453052271048,-0.6934996604919412,-2.299924709327289,0.9129253883434068,-1.4967121849096152,0.10971286392573276,0.42526277536758883,96.70343029373214,51.38049869371365,0.8032125244176737,11,0.05499935150146129,0.4749994277954066,0.4624996185302699,-0.23500061035156605,-2.3199996948242188,2,-0.1088967766690947,5.85716621253406,27.959999084472656,3.2857220708448533,27.809999465942386,1.2040863990408757,27.86000061035156,-0.1088967766690947
6419,2017-11-09,28.59000015258789,28.61000061035156,27.920000076293945,27.959999084472656,9619800.0,0.01743771403794314,1.059696988675518,2.249998297014297,35.82473428612306,28.451651967726974,-0.5350304403036965,0.3445578215472125,0.19865664478901834,-0.7293061798346905,29.131134186174723,0.6900005340576136,-0.7083412863394187,-0.16149988174438334,-1.7415636003351693,1.4185638368464026,-0.9515317410397763,0.6285319775510096,-1.370000839233402,98.37394843962036,55.22645216773603,0.7900318592953921,11,-0.6750001907348668,-0.015000343322753906,-0.005000114440917969,-0.7250003814697266,-2.8099994659423793,3,-0.09863587547301778,1.882366470881908,28.10000038146973,5.85716621253406,27.959999084472656,3.2857220708448533,27.809999465942386,-0.09863587547301778
6420,2017-11-10,28.36000061035156,28.54999923706055,27.96999931335449,28.5,6526100.0,-0.008044754844658941,3.8333757192356983,-0.22222087665228143,34.49131043883233,28.943180211211583,-0.3654044192525774,0.515951000909407,0.4636069093790063,-0.4971904680925334,28.05920465988685,0.620000839233402,-0.8495730778555028,-0.3374994277954144,-1.8921038150696141,1.2171049594787853,-1.1148016214325125,0.43980276584168365,-1.1122012710571276,75.2475303617728,33.10302647260583,0.7773021936370996,11,-0.44500064849853516,0.21499919891357777,0.272499561309818,-0.4950008392333949,-2.870000839233395,4,-0.10084628169252019,1.059696988675518,28.59000015258789,1.882366470881908,28.10000038146973,5.85716621253406,27.959999084472656,-0.10084628169252019
6421,2017-11-13,28.45000076293945,28.61000061035156,28.190000534057614,28.28000068664551,4722000.0,0.0031734890920644965,-1.3999978201753183,-1.2142915531334335,32.82444822786448,29.192099673276008,-0.45811786477463556,0.39002921171732297,0.4119357684226763,-0.5837312756529514,28.0166119086578,0.4200000762939453,-0.8864188381536025,-0.21199932098388885,-1.7545140270189314,1.3305153850511537,-0.9832566740014101,0.5592580320336324,-1.1749573982238743,83.5051911278904,44.16576714815767,0.7712573530175205,11,-0.5350008010864258,0.12499904632568715,0.2599997520446813,-0.5650005340576136,-3.079999923706051,0,-0.0998242557619693,3.8333757192356983,28.36000061035156,1.059696988675518,28.59000015258789,1.882366470881908,28.10000038146973,-0.0998242557619693
6422,2017-11-14,28.31999969482422,28.5,28.229999542236328,28.43000030517578,6892500.0,-0.0045694574562042956,1.160003662109375,-0.6470621234390873,33.33333333333333,30.227675524626385,-0.33514241939001366,0.4584772055867994,0.5772888409500396,-0.4548238044641657,28.016788524792002,0.2700004577636719,-0.897348563116573,-0.28800039291381907,-1.7969854926548336,1.2209847068271955,-1.0424929427843281,0.46649215695669,-1.0182571851959246,70.10303602328158,30.04096032858684,0.7544925498705073,11,-0.40499973297119496,0.25500011444091797,0.4375004768371582,-0.4349994659423828,-3.1800003051757777,1,-0.09216103949424015,-1.3999978201753183,28.45000076293945,3.8333757192356983,28.36000061035156,1.059696988675518,28.59000015258789,-0.09216103949424015
6423,2017-11-15,28.01000022888184,28.26000022888184,26.76000022888184,28.26000022888184,5377500.0,-0.010946308943606153,11.0,2.272714662227771,38.0531097929093,32.130218729047385,-6.72640431176319e-05,0.6846534883709232,0.8988123357583149,-0.1416641360623565,28.559524791968478,1.5599994659423793,-0.8699869770927613,-0.5224998474121065,-1.9898838620231345,0.9448841671989214,-1.2561918547176205,0.21119215989340745,0.6000003814697195,67.56755363514826,25.009115269842347,0.7336920073055136,11,-0.32499980926514027,0.3350000381469691,0.7474999427795375,-0.12500000000000355,-2.9099998474121094,2,-0.08532664655904043,1.160003662109375,28.31999969482422,-1.3999978201753183,28.45000076293945,3.8333757192356983,28.36000061035156,-0.08532664655904043
6424,2017-11-16,28.28000068664551,28.489999771118164,28.04999923706055,28.10000038146973,3846400.0,0.009639430758921153,-2.1428318415280194,-0.720001220703125,46.706599136668345,33.78166574264626,-0.15464571603073196,0.3299721720524893,0.6333947498780965,-0.4083393146983205,28.77521680347525,0.4799995422363246,-0.8371104202559678,-0.1879994392394977,-1.5745453848303193,1.1985465063513239,-0.8812724120349102,0.5052735335559149,0.29299991607665277,82.16216996431743,34.61134948885676,0.6932729727954112,11,-0.5950002670288121,0.06499958038329723,0.5524997711181605,-0.3950004577636754,-3.15000152587891,3,-0.08840169516617302,11.0,28.01000022888184,1.160003662109375,28.31999969482422,-1.3999978201753183,28.45000076293945,-0.08840169516617302
6425,2017-11-17,28.26000022888184,28.3700008392334,28.13999938964844,28.20000076293945,5264100.0,-0.000707229748163174,-1.555540249859661,0.33332980121226347,51.655634158187354,36.57132886094215,-0.08039247893135837,0.25017415914619434,0.6497806810743256,-0.3900459586341505,28.40561564626707,0.23000144958495738,-0.7520081997135364,-0.1364998817443812,-1.3997167275123843,1.1267169640236219,-0.7681083046283845,0.4951085411396221,0.2767403663635193,81.0810643621779,26.660764377361915,0.6316084228840023,11,-0.5749998092651403,0.0850000381469691,0.7650003433227504,-0.37500000000000355,-3.05999946594239,4,-0.08775652944622969,-2.1428318415280194,28.28000068664551,11.0,28.01000022888184,1.160003662109375,28.31999969482422,-0.08775652944622969
6426,2017-11-20,28.35000038146973,28.3700008392334,28.18000030517578,28.28000068664551,3410600.0,0.0031847187494327134,2.4545359966710514,1.1666719649043347,53.39807203600382,39.48300906850029,-0.09581394194177761,0.06423113296839134,0.551979225390788,-0.4764570343687744,27.78065494899733,0.1900005340576172,-0.59979667149873,0.01650028228760192,-1.110195261554626,1.1431958261298298,-0.5468474896335103,0.5798480542087141,0.15120540644835856,91.37933113440143,30.773138140899036,0.5633477719211132,11,-0.6649999618530309,-0.0050001144409215215,0.7625002861022914,-0.4650001525878942,-3.1599998474121165,0,-0.10088185438688513,-1.555540249859661,28.26000022888184,-2.1428318415280194,28.28000068664551,11.0,28.01000022888184,-0.10088185438688513
6427,2017-11-21,28.79999923706055,28.8799991607666,28.399999618530273,28.459999084472656,5998700.0,0.01587297529226661,-1.0869586850878212,4.857166212534111,64.61535843167914,43.43362220462235,-0.4627960962659827,-0.48963005552586836,0.09731298870316252,-0.9186169337335599,26.656134211635816,0.5299987792968714,-0.5020774319153958,0.5164991378784229,-0.4065228159785583,1.4395210917354042,0.05498816094993231,0.9780101148069136,-2.039999008178711,96.22641679187413,27.429162503984486,0.4615109769284909,11,-0.9799995422363317,-0.45499897003174183,0.36250114440917613,-0.9149990081787145,-4.009998321533207,1,-0.11909716974621809,2.4545359966710514,28.35000038146973,-1.555540249859661,28.26000022888184,-2.1428318415280194,28.28000068664551,-0.11909716974621809
6428,2017-11-22,28.46999931335449,28.809999465942386,28.459999084472656,28.770000457763672,5265000.0,-0.011458330987780374,-1.1874914318752345,-0.8823559110951554,66.24602736231301,46.81376587975456,-0.08358192805230047,-0.26289391120468864,0.4164580274410348,-0.5811803588057991,26.045498014720124,0.3500003814697301,-0.3826096053048076,0.24349927902221324,-0.4458258612159476,0.9328244192603741,-0.10116329109686717,0.5881618491412937,-1.6675991058349524,50.602423481990996,-24.359435087469564,0.34466257011907975,11,-0.6499996185302699,-0.12499904632568004,0.6975011825561559,-0.5849990844726527,-3.1899986267089773,2,-0.11696522669545817,-1.0869586850878212,28.79999923706055,2.4545359966710514,28.35000038146973,-1.555540249859661,28.26000022888184,-0.11696522669545817
6429,2017-11-24,28.65999984741211,28.68000030517578,28.46999931335449,28.51000022888184,1236800.0,0.006673710524766285,1.210530542589005,-0.49999682109772076,63.60541790363104,50.04866670917664,-0.29347033122777333,-0.4906518057115079,0.22113281800508844,-0.7625638994531911,26.738919914066916,0.21000099182129262,-0.2634074024741757,0.4414998054504409,-0.2220558005894837,1.1050554114903655,0.10972200243048036,0.7732776084704014,-1.816047660827632,70.27035386483065,-7.5247683134009975,0.3317778030199622,11,-0.8400001525878906,-0.3149995803833008,0.5124998092651367,-0.7700004577636719,-3.100000381469723,4,-0.12421491573259147,-1.1874914318752345,28.46999931335449,-1.0869586850878212,28.79999923706055,2.4545359966710514,28.35000038146973,-0.12421491573259147
6430,2017-11-27,28.51000022888184,28.690000534057614,28.45000076293945,28.690000534057614,3255100.0,-0.0052337620142665076,1.6666596024245532,-1.200005086275937,61.513166975774176,53.236302125611054,-0.13405273725247113,-0.3582312860092962,0.3652444540824611,-0.5996225638394534,27.211820712886187,0.23999977111816406,-0.15655176745262622,0.2910001754760785,-0.373463016380537,0.955463367332694,-0.041231420452227496,0.6232317714043845,-1.6253271028137206,47.14292331628575,-32.00594532612951,0.3322315959283073,11,-0.6900005340576207,-0.1649999618530309,0.6874999999999964,-0.5950002670288121,-3.1900005340576207,0,-0.11855492953280133,1.210530542589005,28.65999984741211,-1.1874914318752345,28.46999931335449,-1.0869586850878212,28.79999923706055,-0.11855492953280133
6431,2017-11-28,26.38999938964844,28.54999923706055,26.290000915527344,28.420000076293945,34262600.0,-0.07435990256800307,-1.0269064739586795,11.277762471920063,34.33134705202458,53.34719253879897,1.8584420405403428,1.7100412415361212,2.4526670603961627,1.5166528652815465,28.34346292365497,2.2599983215332067,-0.16031078981847813,-1.7405006408691364,-2.7950443093040285,-0.6859569724342442,-2.2677724750865806,-1.213228806651692,2.4899997711181605,3.860947562605769,-73.22958473700275,0.5272718342174458,11,1.1950006484985316,1.7200012207031214,2.922500610351559,1.6400003433227504,-0.4200000762939524,1,-0.045092787200888385,1.6666596024245532,28.51000022888184,1.210530542589005,28.65999984741211,-1.1874914318752345,28.46999931335449,-0.045092787200888385
6432,2017-11-29,25.95000076293945,27.11000061035156,25.649999618530273,26.70000076293945,25930400.0,-0.016672930537527164,-1.1629607651987233,0.3694580031100114,29.755180463575527,52.42520039109522,2.1533497893452918,2.0844280332024496,2.8639742908453734,1.9508087156549614,29.0914527782565,1.4600009918212855,-0.1543832846187776,-2.0709993362426786,-3.507147567476199,-0.6348511050091581,-2.789073451859437,-1.3529252206259201,2.8781984329223675,9.49370755998177,-62.426053352695334,0.7180741156167595,11,1.314998626708988,1.7949991226196325,3.4124994277954137,2.129999160766605,-0.1400012969970632,2,-0.02928709851782474,-1.0269064739586795,26.38999938964844,1.6666596024245532,28.51000022888184,1.210530542589005,28.65999984741211,-0.02928709851782474
6433,2017-11-30,26.28000068664551,26.38999938964844,25.75,26.239999771118164,18722400.0,0.012716759691866919,3.9231040098594816,-0.05333455403646307,27.572819057784628,50.299224826774804,1.7345486226785454,1.7189061135665575,2.5036903685201786,1.6173046270220972,29.785471606131743,0.639999389648441,-0.14730006932400386,-1.6624994277954066,-3.296066488508007,-0.02893236708280611,-2.479282958151707,-0.8457158974391064,2.4210705261230423,20.723713104736134,-45.87314631879795,0.8167835303563005,11,0.9849987030029261,1.4549989700317347,3.082499504089352,1.8149995803832972,1.6799983978271449,3,-0.05669709787623134,-1.1629607651987233,25.95000076293945,-1.0269064739586795,26.38999938964844,1.6666596024245532,28.51000022888184,-0.05669709787623134
6434,2017-12-01,26.149999618530273,26.36000061035156,25.729999542236328,26.209999084472656,16183000.0,-0.004946768063872176,2.4999814564624723,-1.4999523173754152,28.118807019796876,47.68402181139808,1.7105137140703235,1.8417350413050748,2.603851455026863,1.7383795480740645,29.61354748525173,0.6300010681152308,-0.14382860735430825,-1.728000450134278,-3.5375027635206884,0.08150186325213227,-2.632751606827483,-0.8232492934410729,2.4290287304687475,16.447363467759562,-47.02882272241041,0.9047511566932048,12,1.114999771118164,1.3299999237060547,3.21250057220459,2.0400009155273438,1.3700008392333984,4,-0.03326955810998433,3.9231040098594816,26.28000068664551,-1.1629607651987233,25.95000076293945,-1.0269064739586795,26.38999938964844,-0.03326955810998433
6435,2017-12-04,24.899999618530273,26.229999542236328,24.88999938964844,26.209999084472656,20707900.0,-0.0478011479248448,-1.0150379390308142,21.833518771656546,21.41706459399444,44.13057654006371,2.719790076985266,3.0130918635352977,3.8059697106095385,2.975766528879973,29.615972951409177,1.340000152587887,-0.1851324501870053,-2.830000400543213,-5.077010149761396,-0.58299065132503,-3.9535052751523025,-1.7064955259341232,3.5618675812499987,0.2732303087089822,-58.163230241208694,1.1235048746090908,12,1.984999656677246,2.0900001525878906,4.250000953674316,3.2900009155273438,2.530000686645508,0,0.026506018374431894,2.4999814564624723,26.149999618530273,3.9231040098594816,26.28000068664551,-1.1629607651987233,25.95000076293945,0.026506018374431894
6436,2017-12-05,24.940000534057614,25.45000076293945,24.899999618530273,24.899999618530273,15065700.0,0.001606462495588712,-26.499427808506404,-0.030535062469330458,22.38563155826317,39.43838466523972,2.397315641095741,2.895507613939685,3.720788451360754,2.920223380884277,29.61852949277164,0.5500011444091761,-0.2947125000846498,-2.646499538421633,-5.215499072689518,-0.07750000415374814,-3.9309993055555736,-1.3619997712876923,3.3075545971147484,2.252302563749773,-52.448466474835975,1.284499767133942,12,1.9099988937378,1.944998741149906,4.149999618530277,3.2500000000000036,2.5199985504150426,1,0.015236533786263662,-1.0150379390308142,24.899999618530273,2.4999814564624723,26.149999618530273,3.9231040098594816,26.28000068664551,0.015236533786263662
6437,2017-12-06,25.239999771118164,25.28000068664551,24.540000915527344,24.86000061035156,12018600.0,0.012028838437708744,2.21738337210215,9.499761586878675,27.332240744209344,35.114630596561526,1.7201127076601956,2.509972224691527,3.380420011748072,2.6077056502913756,29.99159631538274,0.7399997711181676,-0.4311724032610478,-2.210500335693361,-4.976667957157396,0.5556672857706744,-3.5935841464253784,-0.8274165249613432,2.8061020155627645,37.837807186483104,-14.60604147097942,1.3830838107320178,12,1.3750009536743164,1.4700002670288086,3.785000801086426,2.9900007247924805,1.739999771118164,2,0.028922327609196552,-26.499427808506404,24.940000534057614,-1.0150379390308142,24.899999618530273,2.4999814564624723,26.149999618530273,0.028922327609196552
6438,2017-12-07,25.040000915527344,25.34000015258789,24.979999542236328,25.29999923706055,9674600.0,-0.00792388500017649,1.117649698751248,-0.6842076203765546,23.178805437460355,30.622784766987003,1.5448578813807359,2.6023955337708067,3.5310904994689665,2.792299217579309,30.88261314025573,0.3600006103515625,-0.6042478990541191,-2.2574992179870605,-5.204968127889366,0.6899696919152447,-3.731233672938213,-0.7837647630359079,2.725612801461299,27.472532079094254,-20.335896814481156,1.4737344549511517,12,1.5749998092651367,1.669999122619629,3.8349990844726562,3.189999580383301,2.2099990844726562,3,0.030750739706944863,2.21738337210215,25.239999771118164,-26.499427808506404,24.940000534057614,-1.0150379390308142,24.899999618530273,0.030750739706944863
6439,2017-12-08,25.770000457763672,25.770000457763672,25.10000038146973,25.51000022888184,14297600.0,0.029153335285369453,4.153842203719299,-1.0000073360036112,31.555552039125843,27.294160885137188,0.4043190664577594,1.7394804192595146,2.763096781323057,2.0487475101607373,32.98148725045575,0.7299995422363281,-0.8623863699303911,-1.3864996910095222,-4.343420232692118,1.5704208506730737,-2.864959961850822,0.09196057983177752,1.7375642351080671,72.78109714394061,27.975977974964863,1.478460270841298,12,0.7749996185302734,0.9399995803833008,3.0799999237060547,2.5249996185302734,1.6299991607666016,4,0.08498248303481137,1.117649698751248,25.040000915527344,2.21738337210215,25.239999771118164,-26.499427808506404,24.940000534057614,0.08498248303481137
6440,2017-12-11,25.5,25.770000457763672,25.489999771118164,25.63999938964844,9054700.0,-0.01047731676241892,-2.5000119209403238,-0.5384587169423971,29.437221930936403,26.750369205016284,0.22624124439887439,1.880652867665269,2.9773199607558,2.3066816209208874,35.19378712561475,0.2800006866455078,-1.1336153633728614,-1.5135001182556138,-4.50181595740656,1.4748157208953323,-3.0076580378310886,-0.019342198680138978,1.7701595906841874,78.0487351017408,37.51831649199062,1.4941579195754733,12,0.3250007629394531,1.2100000381469727,3.0749998092651367,2.7950000762939453,2.1499996185302734,0,0.07921570422602642,4.153842203719299,25.770000457763672,1.117649698751248,25.040000915527344,2.21738337210215,25.239999771118164,0.07921570422602642
6441,2017-12-12,25.61000061035156,25.729999542236328,25.540000915527344,25.68000030517578,11201600.0,0.004313749425551405,1.2353020375190737,0.5000000000000127,25.796672588419668,26.310534996665634,-0.006747312512725756,1.6305779898978692,2.80199893039158,2.186888177460876,37.702600913390604,0.22999954223632812,-1.430537150320152,-1.2614995002746632,-4.2322568592178555,1.7092578586685292,-2.746878179746261,0.22387917919693479,1.4417462863200825,86.99187748304291,51.29632445331218,1.4853786794715966,12,-0.14500045776366832,1.0999994277954137,2.942499160766605,2.6849994659423864,2.0999984741210973,1,0.07106597623775834,-2.5000119209403238,25.5,4.153842203719299,25.770000457763672,1.117649698751248,25.040000915527344,0.07106597623775834
6442,2017-12-13,25.709999084472656,26.0,25.60000038146973,25.6200008392334,9586800.0,0.003904665042478772,-5.153880012324768,-1.2856948228882181,28.301880568162176,26.391541831152026,-0.16133648503930687,1.3966248232334735,2.6510022893061027,2.077578937704132,40.11957623898809,0.3999996185302699,-1.7381869506794843,-1.031000995635985,-3.9628936854284937,1.900891694156524,-2.496947340532241,0.4349453492602713,1.1408081337074414,71.56855045308859,36.19884679115922,1.4659463448962549,12,-0.2599983215332031,1.0000009536743164,2.83750057220459,2.585000991821289,2.1100006103515625,2,0.0680669024627425,1.2353020375190737,25.61000061035156,-2.5000119209403238,25.5,4.153842203719299,25.770000457763672,0.0680669024627425
6443,2017-12-14,25.6200008392334,25.88999938964844,25.489999771118164,25.790000915527344,10489600.0,-0.0035005153031534286,1.162177487950077,-1.888926565645862,25.71884385356556,26.124879257126324,-0.19534759859569206,1.3685563087144743,2.680812787875464,2.1582872577377543,40.161030781877535,0.399999618530277,-1.7673969197997792,-1.0014992713928237,-3.910347772179403,1.9073492293937555,-2.4559235217861115,0.45292497900046413,1.0459418747344778,57.77785312985431,25.714822856621836,1.4544242503932896,12,-0.2350006103515625,1.0899991989135742,2.7999987602233887,2.6999988555908203,2.289999008178711,3,0.05308347613011333,-5.153880012324768,25.709999084472656,1.2353020375190737,25.61000061035156,-2.5000119209403238,25.5,0.05308347613011333
6444,2017-12-15,25.78000068664551,25.899999618530273,25.540000915527344,25.670000076293945,12187000.0,0.00624511483883694,1.0571444141689372,-0.6470621234390811,28.229657066441547,26.88183397628712,-0.46192787398179647,1.0663309396606984,2.455118242820287,1.992388304630925,40.81578690974054,0.3599987030029297,-1.7273563588002077,-0.7164994239807108,-3.5388405657472433,2.1058417177858217,-2.127669994863979,0.6946711469025573,0.7158666834471212,56.86289909382351,25.604119806790777,1.4111705708832665,12,-0.5100002288818395,0.9299993515014613,2.5849990844726527,2.5549993515014613,2.479999542236328,4,0.057020918316575964,1.162177487950077,25.6200008392334,-5.153880012324768,25.709999084472656,1.2353020375190737,25.61000061035156,0.057020918316575964
6445,2017-12-18,25.78000068664551,26.1200008392334,25.75,25.8799991607666,8356800.0,0.0,-3.6250149011754047,-0.9090719933415946,42.65061060496109,29.133498314809106,-0.36204531107348004,0.9180797114189083,2.3858124181855835,1.992337168477544,41.31402049815002,0.37000083923339844,-1.704311403667944,-0.5924994468688922,-3.304366703883222,2.1193678101454374,-1.9484330753760553,0.7634341816382708,0.5593973670818997,46.03181331024392,10.84029584814057,1.3559336285071648,12,-0.44999980926514027,0.9299993515014613,2.4649991989135707,2.5999994277954066,2.639999389648434,0,0.06283936729000739,1.0571444141689372,25.78000068664551,1.162177487950077,25.6200008392334,-5.153880012324768,25.709999084472656,0.06283936729000739
6446,2017-12-19,25.489999771118164,25.8799991607666,25.45000076293945,25.739999771118164,8793200.0,-0.011249065469481234,-1.6060665610875076,2.5000381475548306,44.249984860413086,31.013247661053967,0.015843698871933043,1.0359439522608014,2.6071891861802285,2.281238757643173,41.954802702609605,0.429998397827152,-1.6887577353635628,-0.7395003318786628,-3.3102623969735134,1.8312617332161878,-2.02488136442609,0.5458807006687643,0.7054465115532409,5.970000540890348,-31.130727386302993,1.285381032547426,12,0.06000041961669922,1.2200002670288086,2.755000114440918,2.945000648498535,2.840000152587887,1,0.08473910815250507,-3.6250149011754047,25.78000068664551,1.0571444141689372,25.78000068664551,1.162177487950077,25.6200008392334,0.08473910815250507
6447,2017-12-20,25.3700008392334,25.59000015258789,25.34000015258789,25.45000076293945,8204400.0,-0.00470768665995569,-2.571395485075135,0.31999969482420454,37.99471578470596,32.65945992185904,0.1745816925888768,0.9336702742078273,2.6554323046062436,2.405656592909164,44.00563104430072,0.25,-1.4961334538326767,-0.6879993438720717,-2.9791683083760105,1.603169620631867,-1.8335838261240411,0.45758513837989767,0.75,3.8462384917287165,-33.86678808750212,1.1455844822519694,12,0.23999977111816406,1.3399991989135742,2.8749990463256836,3.1549997329711914,2.659999847412113,2,0.09223485091969619,-1.6060665610875076,25.489999771118164,-3.6250149011754047,25.78000068664551,1.0571444141689372,25.78000068664551,0.09223485091969619
6448,2017-12-21,25.13999938964844,25.51000022888184,25.13999938964844,25.5,5700200.0,-0.009065882616340781,-1.0555567329292992,4.500011920940479,37.017983514417224,33.266396752446965,0.4696481668330712,0.9501181598647115,2.811782499000895,2.6410197817768015,46.24034854653907,0.37000083923339844,-1.3118869357157266,-0.7515007972717243,-2.772727782177327,1.2697261876338786,-1.7621142897245257,0.25911269518107716,0.853601455688473,0.0,-38.73398410475556,1.0106134924528019,12,0.4900007247924769,1.5700006484985316,3.105000495910641,3.4350004196166957,2.819999694824215,3,0.10660303779797564,-2.571395485075135,25.3700008392334,-1.6060665610875076,25.489999771118164,-3.6250149011754047,25.78000068664551,0.10660303779797564
6449,2017-12-22,25.10000038146973,25.31999969482422,25.04999923706055,25.13999938964844,5358300.0,-0.001591050483286005,-2.857113663301539,0.1111081676768544,53.731362403831845,35.96574569387979,0.4521627352312869,0.7480910961275562,2.770988868229338,2.6857233449676876,48.62828578084801,0.2700004577636683,-1.1806413383961036,-0.613499832153316,-2.1852005371178755,0.9582008728112434,-1.399350184635594,0.17235052032896192,0.7773124694824176,4.672997153241879,-37.3180201721933,0.7858503524822789,12,0.48499965667724254,1.6099996566772425,2.914999961853024,3.2449998855590785,2.5299987792968714,4,0.11195216825641507,-1.0555567329292992,25.13999938964844,-2.571395485075135,25.3700008392334,-1.6060665610875076,25.489999771118164,0.11195216825641507
6450,2017-12-26,25.1299991607666,25.28000068664551,25.09000015258789,25.149999618530273,2988200.0,0.0011951704717509948,-2.800068665598606,0.5000238424490964,53.558034240909414,39.05034143304532,0.40695560970334554,0.4763082447829099,2.658557882632458,2.6569788867958266,51.10747822818896,0.19000053405762074,-0.9966367798575888,-0.4145009994506843,-1.2949907597848274,0.46598876088345875,-0.8547458796177558,0.025743880716387224,0.640328735351563,9.638545910804629,-35.83505737913564,0.4402448801670722,12,0.4550008773803711,1.580000877380371,2.8850011825561523,3.215001106262207,2.2600002288818395,1,0.12455237455804813,-2.857113663301539,25.10000038146973,-1.0555567329292992,25.13999938964844,-2.571395485075135,25.3700008392334,0.12455237455804813
6451,2017-12-27,25.20000076293945,25.28000068664551,25.13999938964844,25.20000076293945,3796300.0,0.0027855791687465548,-1.3333015449173085,-0.0,49.18034709101576,41.370171046695724,0.3047244181204434,0.3294762631265904,2.5142645654131,2.5872143499440483,51.08990998772591,0.1500015258789098,-0.9065441997211394,-0.2849994659423878,-1.0817694699923877,0.5117705381076121,-0.6833844679673895,0.11338553608261392,0.4719009747314509,27.77801325251727,-17.890580943173873,0.39838500202499993,12,0.3849992752075231,1.509999275207523,2.8149995803833043,3.144999504089359,1.1999988555908239,2,0.12777774666142117,-2.800068665598606,25.1299991607666,-2.857113663301539,25.10000038146973,-1.0555567329292992,25.13999938964844,0.12777774666142117
6452,2017-12-28,25.190000534057614,25.29999923706055,25.059999465942386,25.20000076293945,6739400.0,-0.0003968344674236679,1.285742831451539,-100.0,53.33332768192511,44.43844702762456,0.2606119473957733,0.2947308304425995,2.4405880478016755,2.5985135955756,50.65261677252726,0.23999977111816406,-0.7712624314964778,-0.2569996833801298,-1.0326041529538834,0.5186047861936238,-0.6448019181670084,0.1308025514067488,0.3913491378418037,30.43499894266617,-16.81091062368732,0.3878022347868769,12,0.394999504089359,1.519999504089359,2.8249998092651403,3.154999732971195,1.529998779296875,3,0.12465261306378572,-1.3333015449173085,25.20000076293945,-2.800068665598606,25.1299991607666,-2.857113663301539,25.10000038146973,0.12465261306378572
6453,2017-12-29,24.790000915527344,25.29999923706055,24.790000915527344,25.26000022888184,6147000.0,-0.015879301709003868,-1.1702087941075168,46.99885561701352,24.479154249020397,44.02172449235554,0.5928378548998765,0.608582265628872,2.7466690784904557,3.0014912276426706,50.29654604857794,0.5099983215332067,-0.6289246250479934,-0.5824993133544929,-1.3056756735762463,0.14067704686726046,-0.9440874934653678,-0.220911133243618,0.7080408558623077,0.0,-42.197629469683065,0.3615881801108762,12,0.6649999618530273,1.8849992752075195,3.29249906539917,3.554999351501465,1.529998779296875,4,0.13069784798147288,1.285742831451539,25.190000534057614,-1.3333015449173085,25.20000076293945,-2.800068665598606,25.1299991607666,0.13069784798147288
6454,2018-01-02,25.28000068664551,25.520000457763672,24.84000015258789,24.940000534057614,9980500.0,0.019766024728593345,-1.5185153788553103,-0.7234056368321831,44.85982307983697,44.26719254511953,0.027328230209370474,0.05276790826887989,2.16489629039442,2.51639100781178,49.670216883582974,0.7299995422363281,-0.506034070831781,-0.048999595642087,-0.6731419858162049,0.5751427945320309,-0.36107079072914416,0.26307159944497016,-0.7399997711181676,67.12329840880042,28.243605993814327,0.31207119508705833,1,0.05499935150146129,1.335000038146969,2.8024992942810023,3.0649995803832972,-0.07999992370606179,1,0.10601259197128465,-1.1702087941075168,24.790000915527344,1.285742831451539,25.190000534057614,-1.3333015449173085,25.20000076293945,0.10601259197128465
6455,2018-01-03,25.559999465942386,25.60000038146973,25.09000015258789,25.270000457763672,8543000.0,0.01107590077894205,1.7567517410960192,0.8529378765609323,48.917722109515196,44.78583001724199,-0.32090629791065695,-0.18472084487870788,1.7906173660063907,2.2479195078332275,48.399826329706656,0.5100002288818395,-0.34851582655261737,0.19799919128418253,-0.3998776220572964,0.7958760046256614,-0.10093921538655692,0.496937597954922,-1.0003985595703178,95.0616121109654,59.695569460949514,0.2989384066707401,1,-0.3649988174438512,1.055001258850094,2.5225005149841273,2.7850008010864222,0.36000061035155895,2,0.08098590524551463,-1.5185153788553103,25.28000068664551,-1.1702087941075168,24.790000915527344,1.285742831451539,25.190000534057614,0.08098590524551463
6456,2018-01-04,25.31999969482422,25.61000061035156,25.209999084472656,25.399999618530273,7928600.0,-0.009389662603004223,-1.666666666666643,-0.27586274935379784,42.040818868606095,45.23539702656423,-0.12019699824151431,0.08981188544567686,1.9341833525972802,2.4957729323078155,47.04997831191457,0.4000015258789027,-0.22448052574013388,-0.06100053787231374,-0.6256391364381244,0.5036380606934969,-0.34331983715522085,0.22131876141059337,-0.7187828094482427,64.6340215297875,32.449153417202865,0.282319299282906,1,-0.11999893188476562,1.2250003814697266,2.762500286102295,3.02500057220459,0.8600006103515625,3,0.08175354343496943,1.7567517410960192,25.559999465942386,-1.5185153788553103,25.28000068664551,-1.1702087941075168,24.790000915527344,0.08175354343496943
6457,2018-01-05,25.96999931335449,26.040000915527344,25.59000015258789,25.86000061035156,14260400.0,0.02567139124662554,2.5999786378581904,-1.3749850988245953,55.81393138356987,47.32383567869229,-0.7555953259510737,-0.5298600872169885,1.1871895854248642,1.853175277581844,44.9909894064913,0.720001220703125,-0.2157267668551981,0.5524991035461397,-0.06560893818861402,1.1706071452808935,0.24344508267876108,0.8615531244135184,-1.3082554044799792,94.39987182617159,62.748575372000275,0.3090540208673771,1,-0.5549983978271449,-0.1449985504150355,1.877501010894779,2.140001296997074,0.1400012969970703,4,0.01655757861166629,-1.666666666666643,25.31999969482422,1.7567517410960192,25.559999465942386,-1.5185153788553103,25.28000068664551,0.01655757861166629
6458,2018-01-08,25.809999465942386,26.06999969482422,25.54999923706055,25.90999984741211,10847100.0,-0.006160949235367363,1.4761922062115806,-0.909105096148812,50.49831887084898,46.964608619471974,-0.5482116033489355,-0.32592654340423266,1.2524614234961362,2.0230749607577465,42.991302140104935,0.5200004577636683,-0.1988913235574401,0.3539993286132841,-0.2610194437099871,0.9690181009365553,0.046489942451646726,0.6615087147749215,-1.0379949965356516,78.86176214268242,48.31760986930882,0.30750938616163576,1,-0.3799991607666051,-0.34499931335449574,1.6950001716613734,1.980000495910641,1.0,0,0.0352576468904191,2.5999786378581904,25.96999931335449,-1.666666666666643,25.31999969482422,1.7567517410960192,25.559999465942386,0.0352576468904191
6459,2018-01-09,27.959999084472656,28.03000068664551,26.61000061035156,26.770000457763672,24987900.0,0.08330103304989622,1.1353355208058458,-11.899940872418359,71.12402391579575,48.916385250014905,-2.514257663742253,-2.4279256271464504,-0.9437681201272312,-0.10777529109315864,41.76080042945433,2.220001220703125,-0.08808356886046198,2.3944990158081048,1.118956757060971,3.6700412745552384,1.7567278864345397,3.03227014518167,-3.0581950925241728,97.61899355588746,66.1822059598388,0.6377711293735661,1,-1.5499982833862305,-1.6749982833862305,-0.45999956130981445,-0.1699991226196289,-0.8699989318847656,1,-0.05865520183651207,1.4761922062115806,25.809999465942386,2.5999786378581904,25.96999931335449,-1.666666666666643,25.31999969482422,-0.05865520183651207
6460,2018-01-10,27.520000457763672,27.75,27.149999618530273,27.70000076293945,13011000.0,-0.01573671820874034,3.2857356948228884,-0.15126093521097567,69.114899709659,51.13133554097527,-1.89931831679543,-1.9276667767630045,-0.545749276991458,0.34964724046574247,40.463800877348824,0.8099994659423828,0.04689964143577896,1.8535003662109375,0.30838584650278733,3.3986148859190877,1.0809431063568624,2.6260576260650126,-2.2428128624515438,81.9148957756309,45.30460408464013,0.7725572598540752,1,-1.109999656677246,-1.234999656677246,-0.14750099182128906,0.26999950408935547,-0.3199996948242223,2,-0.0843023130898869,1.1353355208058458,27.959999084472656,1.4761922062115806,25.809999465942386,2.5999786378581904,25.96999931335449,-0.0843023130898869
6461,2018-01-11,27.43000030517578,27.989999771118164,27.15999984741211,27.57999992370605,8984300.0,-0.003270354327428837,-1.405795018230369,0.8333298012122207,69.50758225716791,52.92847493822446,-1.6312726393521721,-1.7858891995547381,-0.48867935171801946,0.4527330551496007,39.20294146857757,0.8299999237060547,0.1193964412280053,1.6725002288818374,-0.06144389350601287,3.4064443512696876,0.805528167687914,2.5394722900757607,-1.8224751389036484,75.80645037243254,33.60377564612498,0.8669720611939248,1,-1.0199995040893555,-1.1449995040893555,-0.49250078201293945,-0.020000457763671875,-0.6000003814697301,3,-0.055049223918415824,3.2857356948228884,27.520000457763672,1.1353355208058458,27.959999084472656,1.4761922062115806,25.809999465942386,-0.055049223918415824
6462,2018-01-12,27.459999084472656,27.70000076293945,27.26000022888184,27.459999084472656,8746400.0,0.0010936485221699765,-1.200015258876378,-0.0,72.8346687292088,58.30130988046761,-1.458820128730359,-1.7687446314493158,-0.5512939466650835,0.43612722761294975,38.52553706552642,0.4400005340576101,0.202141081941015,1.6149990081787102,-0.2781627621799885,3.508160778537409,0.6684181229993591,2.5615798933580614,-1.561776855755717,77.01607786284774,28.257464759451167,0.9465808851793495,1,-1.024998664855957,-1.1749982833862305,-0.5924997329711914,-0.049999237060546875,-0.6899986267089844,4,-0.04661321274481234,-1.405795018230369,27.43000030517578,3.2857356948228884,27.520000457763672,1.1353355208058458,27.959999084472656,-0.04661321274481234
6463,2018-01-16,26.979999542236328,27.61000061035156,26.81999969482422,27.479999542236328,11087300.0,-0.01747995477930464,1.078943934146474,-100.0,67.02899414560895,60.76455110999784,-0.7101835432579371,-1.2454902293715868,-0.10081135901645055,0.9217550328608368,37.403263304325456,0.7900009155273402,0.29369171289108564,1.0669995307922377,-0.8887967872518132,3.0227958488362887,0.08910137177021227,2.0448976898142632,-0.8259638985679594,26.056261408832214,-27.11071402421736,0.9778981590220259,1,-0.4199991226196289,-0.5699987411499023,-0.31749916076660156,0.2550010681152344,-0.5,1,-0.03224606918628048,-1.200015258876378,27.459999084472656,-1.405795018230369,27.43000030517578,3.2857356948228884,27.520000457763672,-0.03224606918628048
6464,2018-01-17,27.25,27.36000061035156,27.020000457763672,27.1299991607666,5864700.0,0.010007430035015252,-1.000011219755725,-0.24000167846679688,68.40279651921908,62.92955937774271,-0.7502489920374735,-1.475357744249159,-0.3845823753893036,0.664917844809132,36.245292201979964,0.3800010681152308,0.39273109520160077,1.2635000228881843,-0.7797814776137173,3.306781523390086,0.24185927263723528,2.2851407731391333,-0.8708485511743724,36.752160438983594,-21.015340113229925,1.0216407502509501,1,-0.630000114440918,-0.8399991989135742,-0.5874996185302734,-0.0149993896484375,-0.04999923706055043,2,-0.0161468085892702,1.078943934146474,26.979999542236328,-1.200015258876378,27.459999084472656,-1.405795018230369,27.43000030517578,-0.0161468085892702
6465,2018-01-18,27.399999618530273,27.5,27.11000061035156,27.26000022888184,6942000.0,0.0055045731570742,1.2941130271853365,1.1666534212826534,68.83562460338385,65.90676001494023,-0.6836942971586666,-1.5787095383591065,-0.5604333922650255,0.5311631189575863,35.647880948643056,0.38999938964844105,0.6126011852233013,1.332499694824218,-0.8026875190188463,3.4676869086672824,0.26490608790268766,2.4000933017457484,-0.8227462611662588,49.57263981924205,-11.493103672666756,1.0675936069215315,1,-0.6099996566772425,-0.9899988174438477,-0.7724995613098145,-0.16499900817871094,0.220001220703125,3,-0.011313849279499077,-1.000011219755725,27.25,1.078943934146474,26.979999542236328,-1.200015258876378,27.459999084472656,-0.011313849279499077
6466,2018-01-19,27.649999618530273,28.149999618530273,27.420000076293945,27.540000915527344,10023700.0,0.00912408771826878,-3.171421409147634,0.785708446866505,70.23027492198065,67.50857596365255,-0.635227146167761,-1.7482229606449806,-0.8323008356526387,0.29886699565741637,34.991580501947524,0.75,0.7745643268480116,1.4744997024536133,-0.7541597941989551,3.7031591991061816,0.3601699541273291,2.5888294507798975,-0.8984165816524801,62.40601288105745,-2.4296239037584257,1.1143297483262837,1,-0.8000001907348633,-1.1799993515014648,-1.3824992179870605,-0.41499900817871094,-0.19999885559082387,4,-0.0162748232115435,1.2941130271853365,27.399999618530273,-1.000011219755725,27.25,1.078943934146474,26.979999542236328,-0.0162748232115435
6467,2018-01-22,27.709999084472656,27.739999771118164,27.1299991607666,27.54999923706055,7973900.0,0.002169962631832112,4.545429324455542,1.454561217943128,75.43555048996318,70.27937947688747,-0.47209742908253816,-1.711686139052489,-0.9187570811252144,0.2531082464545804,33.982248694909956,0.6100006103515625,0.9235934009939903,1.4174992561340325,-0.8778032382166856,3.7128017504847506,0.2698480089586752,2.5651505033093898,-0.7626377261635149,66.91725118062018,-5.866860868492353,1.1476512471753582,1,-0.3299989700317383,-1.2399988174438477,-1.6224989891052246,-0.47499847412109375,-0.44999885559081676,0,-0.031757459034335134,-3.171421409147634,27.649999618530273,1.2941130271853365,27.399999618530273,-1.000011219755725,27.25,-0.031757459034335134
6468,2018-01-23,27.81999969482422,27.989999771118164,27.5,27.790000915527344,5609700.0,0.003969708191480903,1.648655057581475,0.1874925494123018,73.69404319508247,70.56493717458599,-0.2983725554204746,-1.6976528312201111,-1.0589950865517608,0.1568552049148586,32.82094628165833,0.48999977111816406,1.1334670612399087,1.3934998512268066,-0.931234103754992,3.7182338062086053,0.23113287373590907,2.555866828717704,-0.7042689800841195,70.79644523964251,-2.5920337107512523,1.1623669774908991,1,-0.33500003814697266,-1.3499994277954102,-1.7399992942810059,-0.5849990844726562,-1.3199996948242188,1,-0.037742604190462825,4.545429324455542,27.709999084472656,-3.171421409147634,27.649999618530273,1.2941130271853365,27.399999618530273,-0.037742604190462825
6469,2018-01-24,27.90999984741211,28.01000022888184,27.690000534057614,27.979999542236328,4514200.0,0.0032350881946499044,3.92303177910134,-2.3334181078331637,72.72729285053646,70.96631419023903,-0.44277330225941824,-1.6509879627533621,-1.194606828122268,0.08078651024388961,31.512842089667327,0.31999969482422586,1.2698395709344048,1.3430000305175795,-0.9838324405617556,3.6698325015969147,0.179583794977912,2.506416266057247,-0.7800006866455078,76.923076923077,6.016844193000495,1.163416235539668,1,-0.4250001907348633,-1.4399995803833008,-1.862499713897705,-0.6749992370605469,-1.1399993896484375,2,-0.05123612730181992,1.648655057581475,27.81999969482422,4.545429324455542,27.709999084472656,-3.171421409147634,27.649999618530273,-0.05123612730181992
6470,2018-01-25,28.26000022888184,28.38999938964844,27.959999084472656,28.06999969482422,5563300.0,0.012540321869696669,-1.0975534869440393,-2.7143051771117674,77.84093064218814,71.89224178857461,-0.7562987205358311,-1.8492873090669697,-1.5796774686250714,-0.2606102921885558,30.298961598229162,0.4799995422363317,1.4648327278306361,1.536500358581545,-0.804378629733268,3.877379346896358,0.36606086442413854,2.7069398527389517,-0.987201004028325,89.68260816254244,17.240124425043092,1.1704394941574074,1,-0.6550006866455114,-1.6700000762939489,-2.2699999809265172,-1.024999618530277,-0.8500003814697301,3,-0.03750882722424986,3.92303177910134,27.90999984741211,1.648655057581475,27.81999969482422,4.545429324455542,27.709999084472656,-0.03750882722424986
6471,2018-01-26,28.420000076293945,28.60000038146973,28.059999465942386,28.31999969482422,9570100.0,0.00566170722279713,1.3478250052866252,0.5263163178236111,75.5741361776074,72.1966270606189,-0.8505424894096834,-1.8505633981968046,-1.7765128534519121,-0.4101904787683388,29.104664500051094,0.5400009155273438,1.3779979598633467,1.535500240325927,-0.8071158061213168,3.878116286773171,0.3641922171023033,2.7068082635495507,-0.9684488250732421,87.75509144885693,17.34278751613779,1.1713080232236224,1,-0.7100000381469727,-1.7249994277954102,-2.3999996185302734,-1.1849994659423828,-1.010000228881836,4,-0.028149163790039955,-1.0975534869440393,28.26000022888184,3.92303177910134,27.90999984741211,1.648655057581475,27.81999969482422,-0.028149163790039955
6472,2018-01-29,28.32999992370605,28.63999938964844,28.21999931335449,28.399999618530273,6041600.0,-0.003166789315492191,-1.8965431059429945,-0.6999942779759649,76.69493477429822,73.2706204638066,-0.6975046133854228,-1.5950393290530762,-1.720962552724135,-0.3113059249278969,27.769515030770258,0.4200000762939524,1.3292604405929254,1.2885001182556124,-0.9961143272180877,3.5731145637293125,0.14619289551876236,2.4308073409924624,-0.671727829040524,72.80704983201885,3.320470043466713,1.1423072227368503,1,-0.49999999999999645,-1.6149997711181605,-2.199999809265133,-1.0949993133544886,-0.7399997711181605,0,-0.031062448398746167,1.3478250052866252,28.420000076293945,-1.0975534869440393,28.26000022888184,3.92303177910134,27.90999984741211,-0.031062448398746167
6473,2018-01-30,28.03000068664551,28.3700008392334,27.989999771118164,28.11000061035156,8690200.0,-0.010589454213499883,-3.749961257405796,1.1428610354221838,51.21954137189688,71.3613698918819,-0.26026952972068074,-1.0960571975102091,-1.4496157278629127,-0.014455211925447742,25.8807809283304,0.3800010681152344,1.278441531012625,0.8265008926391637,-1.2344369034126075,2.887438688690935,-0.2039680053867201,1.8569697906650475,-0.17538313298340213,35.78953285964154,-28.893496029625894,1.030468898025885,1,-0.15500068664551137,-1.3150005340576207,-1.8700003623962438,-0.7950000762939489,-0.18000030517578125,1,-0.02747058290763893,-1.8965431059429945,28.32999992370605,1.3478250052866252,28.420000076293945,-1.0975534869440393,28.26000022888184,-0.02747058290763893
6474,2018-01-31,27.959999084472656,28.229999542236328,27.790000915527344,28.13999938964844,10130100.0,-0.002497381393437026,1.4444326707074133,2.250005960470406,58.79997253417968,70.24629743974812,-0.08824288663487323,-0.8590249392813796,-1.418374966747379,0.04684933267625979,24.418067008513137,0.4399986267089844,1.2073944895732076,0.6224993705749498,-1.251914482284839,2.4969132234347384,-0.3147075558549446,1.559706297004844,0.6800003051757848,19.999820484512217,-40.747717676692176,0.9372069264298946,1,-0.07499980926513672,-1.2449989318847656,-1.789999008178711,-0.7249984741210938,0.5800018310546875,2,-0.05221742247064143,-3.749961257405796,28.03000068664551,-1.8965431059429945,28.32999992370605,1.3478250052866252,28.420000076293945,-0.05221742247064143
6475,2018-02-01,27.6299991607666,28.149999618530273,27.209999084472656,27.43000030517578,13699200.0,-0.0118025727650799,-1.9374957159248387,-1.1111028694951672,53.64961445798229,68.40400183263719,0.3104618518620974,-0.38577323086360593,-1.131124903440739,0.3621531839267931,22.724152648024603,0.9400005340576172,1.1934769309019337,0.18899946212768626,-1.4906360556103593,1.8686349798657318,-0.6508182967413383,1.0288172209967108,0.993000259399416,29.370628437895068,-28.254598265851865,0.8398177588690233,2,0.25500011444091797,-0.9149990081787109,-1.482499122619629,-0.39499855041503906,0.9100017547607422,3,-0.031125542132628414,1.4444326707074133,27.959999084472656,-3.749961257405796,28.03000068664551,-1.8965431059429945,28.32999992370605,-0.031125542132628414
6476,2018-02-02,27.38999938964844,27.78000068664551,27.38999938964844,27.46999931335449,9756200.0,-0.008686202620626582,-8.750041723292,-0.4000019073595113,48.8135648013449,65.44600342279072,0.5696017697001174,0.01818971526856572,-0.9404466383626833,0.5833573568392332,20.96965241000715,0.3900012969970703,1.1413756109368265,-0.1545002937316866,-1.5071039095801844,1.1981033221168111,-0.8308021016559373,0.521801514192564,1.1764800170898404,12.587431242097393,-40.8258414725328,0.6763018079242489,2,0.5349998474121058,-0.6749992370605504,-1.2424993515014684,-0.15499877929687855,1.0400009155273402,4,0.0007302102303523572,-1.9374957159248387,27.6299991607666,1.4444326707074133,27.959999084472656,-3.749961257405796,28.03000068664551,0.0007302102303523572
6477,2018-02-05,26.399999618530273,28.0,26.290000915527344,27.38999938964844,13077200.0,-0.03614457076228783,-1.8264513617082316,12.375008940706387,41.618500614926816,61.88205424721787,1.513384896812429,1.0983697596363022,-0.026796187332486454,1.5476558923577066,20.545411769495793,1.7099990844726562,1.047664069914294,-1.1660000801086419,-2.4235568209223466,0.09155666070506285,-1.7947784505154942,-0.5372217097017895,2.1122205753173837,5.288399376810491,-49.454413631128624,0.6287783704068518,2,1.0650005340576172,0.3150005340576172,-0.2524995803833008,0.8350009918212891,1.610000610351566,0,0.03825758498014942,-8.750041723292,27.38999938964844,-1.9374957159248387,27.6299991607666,1.4444326707074133,27.959999084472656,0.03825758498014942
6478,2018-02-06,26.71999931335449,26.81999969482422,25.60000038146973,25.8700008392334,14089500.0,0.012121200736670001,1.3238099044145095,-0.8585845157934217,42.45013316118285,58.517925392845235,1.1409210160452474,0.8959777565409333,-0.4103624239165562,1.202437124990535,20.312726081758875,1.2199993133544886,0.9216405132669436,-0.8915003776550314,-1.9279576422469091,0.14495688693684627,-1.4097290099509685,-0.37327174535909435,1.6588877237939492,42.58552430709897,-13.836773523466022,0.5182286322959383,2,0.40000057220459695,-0.00499916076659801,-0.572499275207516,0.5150012969970739,1.120000839233402,1,0.03255991248467516,-1.8264513617082316,26.399999618530273,-8.750041723292,27.38999938964844,-1.9374957159248387,27.6299991607666,0.03255991248467516
6479,2018-02-07,26.31999969482422,26.709999084472656,26.309999465942386,26.520000457763672,8216700.0,-0.014970045988375147,-2.6363399916771555,-0.2352954376138811,35.63829976112487,53.828744183838204,1.4434551455015843,1.2298691095125918,-0.086013204275595,1.5763920598093861,20.46440927507497,0.40999984741210227,0.744863124110239,-1.2095000267028801,-2.380617163573767,-0.03838288983199334,-1.7950585951383253,-0.623941458267435,1.8365764098699238,28.235275638139107,-27.853289489063364,0.5855585684354437,2,0.8000001907348668,0.4200000762939453,-0.25499916076660156,0.9150009155273438,1.6100006103515625,2,0.05813072585051682,1.3238099044145095,26.71999931335449,-1.8264513617082316,26.399999618530273,-8.750041723292,27.38999938964844,0.05813072585051682
6480,2018-02-08,25.20000076293945,26.32999992370605,25.190000534057614,26.26000022888184,12598200.0,-0.04255315140087235,-1.1111101299646118,5.299977111903753,23.542124193547664,48.04740951894268,2.328625735698651,2.2842631349104003,0.9485967717991777,2.664207828171314,20.998188825711754,1.1399993896484375,0.5440261400265669,-2.2134989738464377,-3.7810685399780546,-0.6459294077148208,-2.997283756912246,-1.4297141907806292,2.7520492838967385,0.35588009901924206,-52.664321247660226,0.7837847830658089,2,1.7149991989135778,1.6649990081787145,0.774999618530277,2.034999847412113,2.420000076293949,3,0.132539684582069,-2.6363399916771555,26.31999969482422,1.3238099044145095,26.71999931335449,-1.8264513617082316,26.399999618530273,0.132539684582069
6481,2018-02-09,25.920000076293945,26.15999984741211,25.040000915527344,25.36000061035156,11066400.0,0.02857140045858131,1.1538461538461537,-0.5283016491376439,33.08129164664071,43.20144917142518,1.3596942544037702,1.5234459648236829,0.21815884205344815,1.914927361948152,21.299301819528157,1.1199989318847656,0.35120131756586304,-1.4179996490478501,-3.12176125021875,0.28576195212304967,-2.2698804496332983,-0.566118848462402,1.7558450192643846,29.729710572642944,-20.643117631540136,0.8518808005854497,2,0.7850008010864258,0.9200000762939453,-0.0149993896484375,1.3150005340576172,1.75,4,0.10108027899388827,-1.1111101299646118,25.20000076293945,-2.6363399916771555,26.31999969482422,1.3238099044145095,26.71999931335449,0.10108027899388827
6482,2018-02-12,26.18000030517578,26.53000068664551,25.93000030517578,26.15999984741211,8449800.0,0.010030872998323392,-1.5000039736467894,0.0357151372100229,34.92647239287464,41.39110817375604,0.8522693656710381,1.2254648585450525,-0.035289358489613676,1.6316507332323198,21.39146925570169,0.610000610351566,0.0852526524693431,-1.0939994812011733,-2.872968788912061,0.6849698265097146,-1.9834841350566172,-0.20451482734572934,1.1795434887788296,64.04495345208908,15.58407439220123,0.889484653855444,2,0.4549999237060547,0.6599998474121094,-0.30749988555908203,1.0550003051757812,1.4799995422363281,0,0.08594346729458113,1.1538461538461537,25.920000076293945,-1.1111101299646118,25.20000076293945,-2.6363399916771555,26.31999969482422,0.08594346729458113
6483,2018-02-13,26.11000061035156,26.11000061035156,25.84000015258789,25.959999084472656,6249900.0,-0.0026737851034471793,2.599969482732436,7.499904634750919,33.394835376754244,38.568315156264326,0.6942873369153908,1.293250135972162,0.02994553923146981,1.6753356105862842,22.382528314441508,0.3400001525878906,-0.18460113778628084,-1.1204992294311573,-2.9708527700794782,0.7298543112171636,-2.0456759997553178,-0.19532245910699686,0.9711980381917797,64.07190826442483,18.41770658823784,0.9251767703241608,2,0.48499965667724965,0.7299995422363317,-0.4899997711181605,1.1250000000000036,0.8299999237060547,1,0.07276903769113696,-1.5000039736467894,26.18000030517578,1.1538461538461537,25.920000076293945,-1.1111101299646118,25.20000076293945,0.07276903769113696
6484,2018-02-14,26.809999465942386,26.90999984741211,25.93000030517578,25.979999542236328,8048700.0,0.026809607017523662,-1.1075295280637096,5.533276537307515,37.434994744044914,36.76669074360462,-0.2078518298433707,0.5887846874462532,-0.6625913412199722,0.9541026141769073,22.98107019763536,0.9799995422363281,-0.4562515716330644,-0.3985003471374462,-2.2583163739900307,1.4613156797151383,-1.3284083605637385,0.5314076662888461,-1.7699985504150426,94.65238296318527,52.31335234547936,0.929908013426293,2,-0.2899990081787145,0.03000068664550426,-1.3624992370605504,0.3800010681152308,-0.5100002288818359,2,0.038418526936337516,2.599969482732436,26.11000061035156,-1.5000039736467894,26.18000030517578,1.1538461538461537,25.920000076293945,0.038418526936337516
6485,2018-02-15,27.09000015258789,27.13999938964844,26.70000076293945,26.93000030517578,6340700.0,0.010443890049352644,2.3846266707747907,0.19277091821609948,38.7096732409235,35.64403612578002,-0.6397872287146065,0.2997364768267161,-0.8914251691473254,0.6528433580332305,23.28697706568191,0.4399986267089915,-0.5632920794732996,-0.10299968719482422,-1.9612622807204723,1.7552629063308238,-1.03213098395765,0.8261316095680016,-2.0125992584228527,97.61908221950131,58.50400310000633,0.9291312967628244,2,-0.5699996948242188,-0.25,-0.7424993515014648,0.09000015258789062,0.15999984741210938,3,0.03100775739595729,-1.1075295280637096,26.809999465942386,2.599969482732436,26.11000061035156,-1.5000039736467894,26.18000030517578,0.03100775739595729
6486,2018-02-16,27.20000076293945,27.479999542236328,27.059999465942386,27.10000038146973,6707700.0,0.0040605614518998134,-3.6666101533278974,0.6250029802350365,40.43993608604824,35.51308451146018,-0.8711881770551884,0.16263278884729715,-0.9492153006509092,0.5236047261333745,22.572477846229063,0.42000007629394176,-0.6977449297851699,0.029500865936274323,-1.8163188568288966,1.8753205887014452,-0.8934089954463111,0.9524107273188598,-2.0400959289550755,82.92689734738858,46.08775403281033,0.9229098613825861,2,-0.9400005340576136,-0.36000061035155895,-0.8524999618530238,-0.2750005722045863,-0.1700000762939382,4,0.015441178842399372,2.3846266707747907,27.09000015258789,-1.1075295280637096,26.809999465942386,2.599969482732436,26.11000061035156,0.015441178842399372
6487,2018-02-20,26.82999992370605,27.13999938964844,26.739999771118164,27.1200008392334,7059200.0,-0.013602971649086526,1.4242546845919677,-2.8999980926588846,39.966548036802216,35.23713060875122,-0.48475440467167275,0.48836471093470024,-0.5398983094103755,0.873138394331896,22.525017506252542,0.4600009918212855,-0.8137160625914568,-0.2965000152587933,-2.1300844005196957,1.537084370002109,-1.2132922078892463,0.6202921773716596,-1.5308894072265602,60.36586216842338,22.427570239343353,0.916792192630452,2,-0.5699996948242152,0.01000022888183949,-0.48249912261962535,-0.014999389648433947,-0.14999961853026988,1,0.031308242824320764,-3.6666101533278974,27.20000076293945,2.3846266707747907,27.09000015258789,-1.1075295280637096,26.809999465942386,0.031308242824320764
6488,2018-02-21,26.770000457763672,27.28000068664551,26.739999771118164,26.8700008392334,4939600.0,-0.0022362827474093905,-5.749937415809407,0.34482781300149534,40.033508008631316,35.72548708069638,-0.46591201414160466,0.49083280761156445,-0.43402172928579574,0.9092399168663974,22.08538620149965,0.5400009155273473,-0.9069346709023556,-0.30399951934814595,-2.1139530292903927,1.5059539905941008,-1.2089762743192694,0.6009772356229774,-1.3400365997387702,54.193584906589095,13.408441612854773,0.9049767549711226,2,-0.5100002288818359,0.06999969482421875,-0.4099998474121094,-0.06000041961669922,0.5499992370605469,2,0.03324614771869849,1.4242546845919677,26.82999992370605,-3.6666101533278974,27.20000076293945,2.3846266707747907,27.09000015258789,0.03324614771869849
6489,2018-02-22,26.479999542236328,26.920000076293945,26.35000038146973,26.920000076293945,6074000.0,-0.010833056054104007,1.590904558991171,4.399988555951858,40.303541911987246,37.587866827189664,-0.1685535412256698,0.704319521336565,-0.12410131648454126,1.1753300024148956,21.755644571458348,0.5699996948242152,-0.9061009171494661,-0.5225004196166978,-2.306190934639929,1.2611900954065334,-1.4143456771283134,0.3693448378949178,-0.9270335431587426,11.504359054426715,-29.45544026734717,0.8918452575116156,2,-0.2199993133544922,0.3600006103515625,0.005001068115234375,0.23000049591064453,0.3600006103515625,3,0.01737163896425198,-5.749937415809407,26.770000457763672,1.4242546845919677,26.82999992370605,-3.6666101533278974,27.20000076293945,0.01737163896425198
6490,2018-02-23,27.20000076293945,27.20000076293945,26.5,26.739999771118164,5748900.0,0.027190378895388667,2.043475015860016,-1.0454555306540816,48.51795139444739,39.30305124361263,-0.6425957324385472,-0.10452497732189059,-0.8067016124864317,0.4284960974147687,20.794124874402353,0.7200012207031214,-0.9153222135337842,0.2505007743835428,-1.4362208046776388,1.9372223534447244,-0.5928600151470498,1.0938615639141354,-1.5314127512723381,75.22132856214462,29.405561387227138,0.8433607895305915,2,-0.5400009155273402,-0.36000061035155895,-0.6850004196166957,-0.4900007247924769,0.2599983215332067,4,-0.03308829046450501,1.590904558991171,26.479999542236328,-5.749937415809407,26.770000457763672,1.4242546845919677,26.82999992370605,-0.03308829046450501
6491,2018-02-26,27.6200008392334,27.649999618530273,27.01000022888184,27.20000076293945,6706200.0,0.015441178842399372,1.6666772631001572,0.9130416754777838,60.44521565776419,42.13846716193369,-0.8896469609714224,-0.6192829486052744,-1.187195391448089,-0.020956926367244222,19.323165179807965,0.639999389648434,-0.847746532003697,0.710500812530519,-0.8635714755702608,2.284573100631299,-0.07653533151987091,1.497536956580909,-1.8427281357321341,97.69240023827199,44.81899132587897,0.787036144050389,2,-0.8750009536743164,-0.7800006866455078,-1.0200004577636719,-0.9100008010864258,0.11999893188476562,0,-0.013396119767955406,2.043475015860016,27.20000076293945,1.590904558991171,26.479999542236328,-5.749937415809407,26.770000457763672,-0.013396119767955406
6492,2018-02-27,27.45000076293945,27.8799991607666,27.440000534057614,27.649999618530273,6330000.0,-0.006154962749040482,-2.999999999999903,-0.4761876649061584,56.4147748775727,44.69623821758019,-0.5817270010915756,-0.5466157772598912,-0.9820736422102065,0.12548784680037883,17.77028506752172,0.4399986267089879,-0.6018137242688368,0.5845006942748974,-0.8667922400739094,2.035793628623704,-0.14114577289950603,1.3101471614493008,-1.5229099062358635,71.89550713074668,16.988724102511924,0.7256464671744035,2,-0.5450010299682582,-0.610000610351559,-0.7900009155273402,-0.7400007247924769,0.639999389648441,1,-0.01530054880220566,1.6666772631001572,27.6200008392334,2.043475015860016,27.20000076293945,1.590904558991171,26.479999542236328,-0.01530054880220566
6493,2018-02-28,27.26000022888184,27.79999923706055,27.25,27.53000068664551,5857400.0,-0.006921695037405362,-2.7930862118859645,1.3500100136375968,58.576644939836775,47.04531046155706,-0.23629269782924567,-0.43980873575560864,-0.7555337688724428,0.2870763340503082,16.593167430586355,0.5499992370605504,-0.43780892829502704,0.4330001831054737,-0.9261494553017471,1.7921498215126945,-0.24657463609813846,1.112575002309086,-1.1376185417719533,59.47716166350866,1.1471815060869943,0.6795748192036106,2,-0.14500045776367543,-0.42000007629394887,-0.3350000381469762,-0.5500001907348668,0.09000015258789062,2,-0.02127659276728655,-2.999999999999903,27.45000076293945,1.6666772631001572,27.6200008392334,2.043475015860016,27.20000076293945,-0.02127659276728655
6494,2018-03-01,26.5,27.29999923706055,26.40999984741211,27.29999923706055,8827300.0,-0.027879685344852745,1.2250005960470054,2.9629551138049552,62.69529823913075,49.710379905802306,0.5309441665229286,0.21629326518573322,0.027769829794518586,1.010922940374087,16.136602241107646,0.889999389648441,-0.30965189230377277,-0.25400009155273295,-1.5098310477377552,1.0018308646322893,-0.8819155696452441,0.3739153865397782,-0.20185656552444087,6.122462219557987,-57.08128053032959,0.6279154780925107,3,0.6149997711181641,0.3400001525878906,0.47749996185302734,0.21000003814697266,1.0100002288818395,3,0.030943384710347965,-2.7930862118859645,27.26000022888184,-2.999999999999903,27.45000076293945,1.6666772631001572,27.6200008392334,0.030943384710347965
6495,2018-03-02,26.770000457763672,26.85000038146973,26.29999923706055,26.38999938964844,10191200.0,0.01018869651938381,1.0370378219528122,-0.475001788141042,59.10063889999579,51.78379132957426,0.2355486386484955,-0.12800235893696055,-0.2153093642715298,0.7048541652879408,16.823058294475604,0.5500011444091797,-0.14948254938061467,0.059000301361084695,-1.1275187879285866,1.245519390650756,-0.5342592432837527,0.6522598460059221,1.1099987030029297,29.74691413912765,-36.134089392064965,0.5932595446448364,3,0.31999874114990234,0.06999969482421875,0.20749950408935547,-0.06000041961669922,1.1299991607666016,4,0.002614855944237382,1.2250005960470054,26.5,-2.7930862118859645,27.26000022888184,-2.999999999999903,27.45000076293945,0.002614855944237382
6496,2018-03-05,27.40999984741211,27.479999542236328,26.53000068664551,26.59000015258789,5949300.0,0.023907335775290584,-1.0212771138120726,2.157887868292948,62.1782059300755,54.25175331771573,-0.41519156544915603,-0.8078451800739685,-0.8110465566262945,0.034856267365839244,17.247776687806105,0.9499988555908168,-0.03873196661199074,0.6979996681213372,-0.490960201707324,1.8869595379499984,0.10351973320700836,1.292479603035666,0.4383993148803711,70.25320657914585,3.9689377879954435,0.5944799349143305,3,-0.32000064849853516,-0.5699996948242188,-0.3125,-0.6999998092651367,0.5200004577636719,0,0.0018241239452347902,1.0370378219528122,26.770000457763672,1.2250005960470054,26.5,-2.7930862118859645,27.26000022888184,0.0018241239452347902
6497,2018-03-06,27.40999984741211,27.5,27.229999542236328,27.45000076293945,5067900.0,0.0,2.85716621253406,-0.048781622456475535,63.052192377045074,56.80938491420615,-0.3623739692210961,-0.7676570029470184,-0.7620032526102349,0.004393533169459118,17.172857874607022,0.2700004577636719,0.049016819246727295,0.6474996566772475,-0.5710910419288986,1.8660903552833936,0.038204307374172686,1.2567950059803223,0.4074313163757317,74.00004069010393,7.128752855438577,0.6092953493030737,3,-0.32000064849853516,-0.5699996948242188,-0.20749950408935547,-0.6999998092651367,0.8199996948242188,1,0.012039398961806613,-1.0212771138120726,27.40999984741211,1.0370378219528122,26.770000457763672,1.2250005960470054,26.5,0.012039398961806613
6498,2018-03-07,27.59000015258789,27.670000076293945,27.190000534057614,27.190000534057614,4006700.0,0.006566957540234286,-1.399999999999975,-9.99976158687872,58.7443928928674,58.85836835652617,-0.4624573728657744,-0.9266467966716547,-0.8824426992251766,-0.20421438136563097,16.2093351615429,0.4799995422363317,0.1241135009355645,0.7839999198913574,-0.4890966299875963,2.057096469770311,0.14745164495188234,1.4205481948308325,0.19708237266540607,94.1605930876057,29.53096915490447,0.6365482749394764,3,-0.5000009536743164,-0.8849992752075195,-0.31750011444091797,-0.880000114440918,0.7199993133544957,2,0.018122508054901232,2.85716621253406,27.40999984741211,-1.0212771138120726,27.40999984741211,1.0370378219528122,26.770000457763672,0.018122508054901232
6499,2018-03-08,27.85000038146973,27.959999084472656,27.670000076293945,27.68000030517578,5694200.0,0.009423712484374569,-2.052612558349646,0.4250005960470213,58.55855275338828,59.97399072974183,-0.5673489063024846,-1.123761950624104,-1.0773433434222568,-0.4941555024193143,15.2838768599818,0.3699989318847656,0.24330840895318318,0.9675001144409201,-0.36511702590316375,2.300117254785004,0.3011915442688782,1.633808684612962,-1.5500011444091797,93.37357149915339,31.55712931126491,0.6663085701720414,3,-0.7200012207031286,-1.2150001525878942,-0.5550003051757848,-1.1400003433227575,0.979999542236321,3,-0.017953321118540422,-1.399999999999975,27.59000015258789,2.85716621253406,27.40999984741211,-1.0212771138120726,27.40999984741211,-0.017953321118540422
6500,2018-03-09,28.540000915527344,28.54999923706055,27.88999938964844,28.01000022888184,7702200.0,0.024775602319801582,1.4000110973549837,3.117649698751162,63.346603706484416,60.29636717959963,-1.170356573324728,-1.634510464610699,-1.6938513121717307,-1.2105482501969718,13.48212691439774,0.6999988555908203,0.3931839914786117,1.49050064086914,0.20953892398713236,2.7714623577511475,0.8500197824281344,2.1309814993101455,-2.2068016815185523,99.50503323226879,38.69173622370542,0.6404808584410046,3,-1.1150016784667933,-1.7450008392333984,-1.2400012016296387,-1.830000877380371,0.3199996948242152,4,-0.03608972156988011,-2.052612558349646,27.85000038146973,-1.399999999999975,27.59000015258789,2.85716621253406,27.40999984741211,-0.03608972156988011
6501,2018-03-12,28.540000915527344,28.899999618530273,28.45000076293945,28.54999923706055,7963400.0,0.0,-3.7368642961831275,-0.018864733169476334,68.38709386322316,61.62662484467191,-1.1467204420381876,-1.5053421610273006,-1.6211001954993378,-1.2327375902772957,11.59248655418942,0.44999885559082387,0.5763565105502622,1.35950059890747,0.029941897841634812,2.689059299973305,0.6947212483745524,2.0242799494403876,-2.118129681396482,78.94743299737213,17.330774023026308,0.664779350532917,3,-0.9400014877319336,-1.5700006484985352,-1.2400012016296387,-1.830000877380371,0.3999996185302699,0,-0.022424711859377444,1.4000110973549837,28.540000915527344,-2.052612558349646,27.85000038146973,-1.399999999999975,27.59000015258789,-0.022424711859377444
6502,2018-03-13,28.43000030517578,28.71999931335449,28.290000915527344,28.6200008392334,3804700.0,-0.0038542609258191973,1.205134224413264,19.003243037002022,67.65955564501598,62.63583714524738,-0.9868674938057964,-1.2839638688167128,-1.437804328161448,-1.1496233507907831,10.163304049833151,0.4299983978271449,0.6551560389993512,1.1369999885559068,-0.21665588480147235,2.490655861913286,0.460172051877219,1.8138279252345946,-1.8594413679809563,72.51464532219714,9.547620665509655,0.6768279366786893,3,-0.8300008773803711,-1.4600000381469727,-1.1100006103515625,-1.7200002670288086,0.4599990844726598,1,-0.017587055738053303,-3.7368642961831275,28.540000915527344,1.4000110973549837,28.540000915527344,-2.052612558349646,27.85000038146973,-0.017587055738053303
6503,2018-03-14,28.01000022888184,28.51000022888184,27.84000015258789,28.51000022888184,8571700.0,-0.014773129503536375,1.6800003051757955,2.6315715504693067,65.83850416595425,62.985082248227755,-0.5020922144036035,-0.7529250660325921,-0.9349830868991944,-0.7611409523103134,8.350722758982075,0.6700000762939489,0.6079586149670568,0.6219999313354521,-0.646063299956797,1.8900631626277011,-0.012031684310670698,1.2560315469815748,-1.2996748508068876,27.642299115796554,-40.106270447659405,0.6340316156461241,3,-0.41000080108642933,-1.039999961853031,-0.9200000762939489,-1.3000001907348668,0.8299999237060511,2,0.007854313158042858,1.205134224413264,28.43000030517578,-3.7368642961831275,28.540000915527344,1.4000110973549837,28.540000915527344,0.007854313158042858
6504,2018-03-15,27.84000015258789,28.209999084472656,27.690000534057614,28.06999969482422,6244600.0,-0.006069263652438539,1.0392167129169205,0.45999908447265625,57.476623852360646,62.80463613182385,-0.13636389456720366,-0.5289215087243306,-0.6982262423274541,-0.6247654149244362,7.647063539318571,0.5199985504150426,0.5993597887322295,0.4004998207092285,-0.8522949110834794,1.6532945525019365,-0.22589754518712724,1.0268971866055843,-0.9982943200856198,12.396672068198269,-52.15916140796851,0.6263973658963548,3,-0.125,-0.869999885559082,-0.9225001335144043,-1.130000114440918,0.9799995422363281,3,0.01688215915152602,1.6800003051757955,28.01000022888184,1.205134224413264,28.43000030517578,-3.7368642961831275,28.540000915527344,0.01688215915152602
6505,2018-03-16,27.93000030517578,28.020000457763672,27.76000022888184,27.82999992370605,7858900.0,0.0032327640838580862,-1.166670640313476,-0.4347851326024734,53.92404121994902,61.88750671958757,-0.049745094475170504,-0.5826363729996977,-0.7280740156073549,-0.7501241941305956,7.234837669545066,0.2600002288818324,0.5959822925240701,0.4484999656677253,-0.8112627000083599,1.7082626313438105,-0.18138136717031728,1.078381298505768,-0.964796845511831,19.834706835564592,-38.85533891523157,0.6298813328380418,3,0.11499977111816406,-0.9600000381469727,-1.0000004768371582,-1.255000114440918,0.5699996948242188,4,0.032223401671910734,1.0392167129169205,27.84000015258789,1.6800003051757955,28.01000022888184,1.205134224413264,28.43000030517578,0.032223401671910734
6506,2018-03-19,27.6200008392334,28.020000457763672,27.36000061035156,27.920000076293945,5204700.0,-0.011099157270146431,1.6399993896484517,-2.9999809265863244,52.07823949478142,60.66817862155828,0.32762941814779367,-0.2525042523126686,-0.3525470857954929,-0.47636758365926823,7.239915102479211,0.6599998474121129,0.6257825334967819,0.11750049591064382,-1.1364935231559485,1.3714945149772362,-0.5094965136226541,0.7444975054439418,-0.5387096100374684,19.11768212041298,-36.3362706417349,0.6269970095332967,3,0.4249992370605469,-0.6500005722045898,-0.7300009727478027,-1.005000114440918,1.7999992370605469,0,0.04489499396961549,-1.166670640313476,27.93000030517578,1.0392167129169205,27.84000015258789,1.6800003051757955,28.01000022888184,0.04489499396961549
6507,2018-03-20,27.670000076293945,27.809999465942386,27.489999771118164,27.709999084472656,3722700.0,0.0018102547263330049,1.6666666666666172,0.13333036633902573,55.1898704838097,60.273231687218534,0.3558066120141774,-0.24911856987048253,-0.35604146554531013,-0.5657206140231992,6.869461441302824,0.3199996948242223,0.6733527635971015,0.12549972534179688,-1.0893122880689532,1.340311738752547,-0.48190628136357816,0.7329057320471719,-0.47958634373795306,26.956484241148797,-26.832381124213374,0.6074060067053746,3,0.46000003814697266,-0.3000001907348633,-0.8974995613098145,-1.0549993515014648,1.7800006866455043,1,0.04589810098525193,1.6399993896484517,27.6200008392334,-1.166670640313476,27.93000030517578,1.0392167129169205,27.84000015258789,0.04589810098525193
6508,2018-03-21,27.65999984741211,27.90999984741211,27.54999923706055,27.670000076293945,4499300.0,-0.00036141051153826265,-2.130420360403758,0.2500119212245482,68.12499329447905,61.33616952511751,0.42105940723093127,-0.17815732434968012,-0.29353569101366617,-0.5924981204403679,6.624783191262528,0.36000061035155895,0.6546461310463378,0.07099952697753764,-1.0882910170607154,1.2302900710157907,-0.5086457450415871,0.6506447989966624,-0.3670109616976589,35.29409124772267,-23.51118192351185,0.5796452720191264,3,0.4700002670288086,-0.28999996185302734,-0.9224996566772461,-1.0699996948242188,1.5699996948242188,2,0.044468530333394485,1.6666666666666172,27.670000076293945,1.6399993896484517,27.6200008392334,-1.166670640313476,27.93000030517578,0.044468530333394485
6509,2018-03-22,26.940000534057614,27.6200008392334,26.920000076293945,27.43000030517578,6294500.0,-0.02603034408266125,-1.6415088907522501,48.99885561701352,52.32876841179499,60.11196560348535,1.1157314788149613,0.6093107699927742,0.40237374560868844,0.09877738400896519,6.2073723569977215,0.7399997711181641,0.6151942244823978,-0.6719998359680197,-1.754348367941322,0.4103486960052827,-1.213174101954671,-0.13082556998136852,1.9599990844726598,1.81822280251807,-58.15682225187673,0.5411742659866503,3,0.9699993133544957,0.4749994277954137,-0.22250032424926403,-0.350000381469723,1.779998779296875,3,0.07052708169505384,-2.130420360403758,27.65999984741211,1.6666666666666172,27.670000076293945,1.6399993896484517,27.6200008392334,0.07052708169505384
6510,2018-03-23,26.29999923706055,27.13999938964844,26.270000457763672,27.0,7242800.0,-0.023756543589818158,-1.2894759297090377,1.4285736528857245,34.794518543601484,56.379457234638494,1.569637665978604,1.2421128475651102,1.0245362548246284,0.7111511687179757,6.432462555532786,0.8699989318847692,0.5774289786214482,-1.2670010566711376,-2.4874949425947968,-0.046507170747478455,-1.8772479996329672,-0.656754113709308,2.560400390624995,1.7142159598216318,-54.60772258004545,0.6102469429618291,3,1.1950006484985316,1.2850008010864222,0.3800010681152308,0.2900009155273402,3.1800003051757777,4,0.09581751067933952,-1.6415088907522501,26.940000534057614,-2.130420360403758,27.65999984741211,1.6666666666666172,27.670000076293945,0.09581751067933952
6511,2018-03-26,27.25,27.29999923706055,26.54999923706055,26.670000076293945,7456600.0,0.03612170306076501,1.205887550313428,-0.828570416509996,48.26087208911792,54.224047950649826,0.466460047773964,0.2771825776321677,0.07026941662778086,-0.25580454537735164,7.192326694098719,1.0,0.5415706762306556,-0.2985002517700188,-1.5268033511582288,0.9298028476181912,-0.9126518014641221,0.3156512979240844,1.5067836608886722,59.7560918877176,5.436079539661023,0.6141515496941047,3,0.1400003433227539,0.33500003814697266,-0.5699996948242188,-0.6599998474121094,2.020000457763672,0,0.04587155963302747,-1.2894759297090377,26.29999923706055,-1.6415088907522501,26.940000534057614,-2.130420360403758,27.65999984741211,0.04587155963302747
6512,2018-03-27,27.03000068664551,27.53000068664551,26.85000038146973,27.309999465942386,8868800.0,-0.008073369297412425,-1.125002980235081,-0.48275657953151563,43.965524683098664,51.79371689699921,0.521864682460528,0.4891839261913091,0.2823911879721699,-0.053892248182645375,7.740729613761778,0.6800003051757812,0.40544232196067753,-0.4974995613098123,-1.7470704384193851,0.7520713157997605,-1.122284999864597,0.1272858772449723,1.6273116461181623,46.341494617553415,-2.817547126557429,0.6247854385547856,3,0.2099990844726527,0.5549993515014613,-0.4800004959106481,-0.44000053405762074,2.39999961853027,1,0.08842024894321376,1.205887550313428,27.25,-1.2894759297090377,26.29999923706055,-1.6415088907522501,26.940000534057614,0.08842024894321376
6513,2018-03-28,26.68000030517578,27.26000022888184,26.61000061035156,27.10000038146973,5372300.0,-0.012948589440571201,-1.3214294229243047,1.5000068119891135,37.63213829039509,49.58877405678081,0.7413223778484443,0.8363861965678723,0.6357587619387104,0.2804327163161062,8.586711442933048,0.6499996185302805,0.2241149725470386,-0.8184999465942369,-2.120050433926366,0.4830505407378922,-1.4692751902603014,-0.16772470292817232,1.881819552587892,30.370350485808622,-12.650743628011973,0.6507752436660652,3,0.4650001525878906,0.9049997329711914,-0.13000011444091797,-0.09000015258789062,2.869998931884769,2,0.10382310442576359,-1.125002980235081,27.03000068664551,1.205887550313428,27.25,-1.2894759297090377,26.29999923706055,0.10382310442576359
6514,2018-03-29,27.31999969482422,27.770000457763672,26.82999992370605,26.82999992370605,11113800.0,0.02398798284587289,-2.8367386658673555,-1.1666659097824246,36.96579977405254,47.70452500723676,0.0221311902335799,0.2750720406331588,-0.002071415628051909,-0.3651331364636228,8.202112861013527,1.0900001525878906,0.05504000000145126,-0.21950054168701172,-1.4376008451080438,0.9985997617340203,-0.8285506933975277,0.3895496100235043,1.1501473869394552,69.99994913736978,32.714078868056944,0.6090501517105162,3,-0.17499923706054688,0.2650003433227539,-0.7699995040893555,-0.7299995422363281,2.620000839233395,3,0.06991214746513918,-1.3214294229243047,26.68000030517578,-1.125002980235081,27.03000068664551,1.205887550313428,27.25,0.06991214746513918
6515,2018-04-02,26.84000015258789,27.36000061035156,26.420000076293945,27.209999084472656,8562300.0,-0.017569529560692687,1.805963435950303,-0.7551002137009922,33.527123902997246,45.64328994148296,0.37018291089163213,0.8016876117268339,0.4697287506589696,0.0997460532049459,7.849547059513412,0.9400005340576136,-0.09861377122755499,-0.7030000686645508,-1.91216029214511,0.5061601548160084,-1.3075801804048304,-0.09841995692427119,1.5421410642157838,31.11110797144347,-0.8674761848919168,0.6045801117402798,4,0.25,0.744999885559082,-0.28999996185302734,-0.125,2.9899997711181605,0,0.07004467772275058,-2.8367386658673555,27.31999969482422,-1.3214294229243047,26.68000030517578,-1.125002980235081,27.03000068664551,0.07004467772275058
6516,2018-04-03,27.459999084472656,27.6200008392334,26.8799991607666,26.88999938964844,9050600.0,0.023099811041729312,-1.5084796172372548,-1.540544162980824,41.446194585953826,44.116214841721195,-0.3072049671656494,0.19565804682126497,-0.1594936490625969,-0.5311230968013412,8.200455053700711,0.7800006866455078,-0.1785464753711672,-0.08550109863281108,-1.293709882594957,1.1227076853293347,-0.6896054906138858,0.5186032933482636,0.8376565019694198,77.03694180045183,48.112769133027506,0.6041043919810736,4,-0.3699989318847656,0.1250009536743164,-0.7099990844726562,-0.7449989318847656,2.370000839233395,1,0.07356156318686424,1.805963435950303,26.84000015258789,-2.8367386658673555,27.31999969482422,-1.3214294229243047,26.68000030517578,0.07356156318686424
6517,2018-04-04,27.739999771118164,27.81999969482422,26.75,27.11000061035156,7775500.0,0.010196675017510648,1.7088633877934363,1.1052622773085754,47.55876566578551,41.83107843853303,-0.6439502283535887,-0.06150568849639271,-0.44758859707797427,-0.8228712340538067,8.495781057667905,1.0699996948242188,-0.24433600149532353,0.177999591827394,-1.031430457766426,1.387429641421214,-0.426715432969516,0.782714616624304,0.4765496101767752,94.28571817826358,62.5060772869014,0.6047150247969096,4,-0.6949996948242188,-0.1549997329711914,-0.9474997520446777,-1.0249996185302734,2.5400009155273473,2,0.05515503602269267,-1.5084796172372548,27.459999084472656,1.805963435950303,26.84000015258789,-2.8367386658673555,27.31999969482422,0.05515503602269267
6518,2018-04-05,28.09000015258789,28.399999618530273,27.809999465942386,27.959999084472656,5880800.0,0.012617173192414066,-1.7441848086443041,0.20635117665402047,52.18914220739397,41.81556441582181,-1.0354267575090113,-0.39223688641059695,-0.8053292820381124,-1.1849385149559524,9.029742557792108,0.6599998474121094,-0.2738112814196505,0.5029999732971184,-0.7293213225023791,1.735321269096616,-0.11316067460262857,1.1191606211968654,-1.8199996948242188,84.34345769634616,48.04192651228776,0.6161606478997483,4,-0.755000114440918,-0.505000114440918,-1.2175002098083496,-1.375,1.879999160766598,3,0.04770381435773818,1.7088633877934363,27.739999771118164,-1.5084796172372548,27.459999084472656,1.805963435950303,26.84000015258789,0.04770381435773818
6519,2018-04-06,27.35000038146973,27.96999931335449,27.06999969482422,27.770000457763672,6451400.0,-0.026343886333157762,1.1951269436981833,-3.230743272983335,45.44025124225104,42.99842360456064,-0.25831718012883087,0.32504894021391095,-0.08472968251231094,-0.469255110604724,9.39065411980576,1.0200004577636719,-0.34352113511227245,-0.21199979782103995,-1.4421409736477528,1.018141378005673,-0.8270703857343982,0.4030707900923183,-1.037399940490726,46.96972324172296,8.230601721611535,0.615070587913357,4,0.05999946594237926,0.23499965667724254,-0.37250041961670277,-0.6350002288818395,2.510000228881829,4,0.08043871389052604,-1.7441848086443041,28.09000015258789,1.7088633877934363,27.739999771118164,-1.5084796172372548,27.459999084472656,0.08043871389052604
6520,2018-04-09,27.51000022888184,27.959999084472656,27.38999938964844,27.59000015258789,4867100.0,0.005850085747000966,-2.562480256060329,0.19047597422354345,49.11432667819064,43.093251892235386,-0.25549648092752975,0.08846307906785711,-0.27395376350548517,-0.6492153611376068,9.069071066342227,0.6099987030029261,-0.4616410627401706,-0.000499916076655893,-1.1412382013199718,1.14023836916666,-0.5708690586983138,0.569869226545002,-1.155651804351809,46.0606305811637,4.639612990626439,0.5703691426216586,4,-0.10000038146973012,0.07499980926513317,-0.5325002670288121,-0.7950000762939489,2.110000610351559,0,0.08833152617078488,1.1951269436981833,27.35000038146973,-1.7441848086443041,28.09000015258789,1.7088633877934363,27.739999771118164,0.08833152617078488
6521,2018-04-10,27.899999618530273,28.170000076293945,27.739999771118164,27.88999938964844,5422300.0,0.01417664072714131,-1.7742002965624597,-0.12500298023504208,51.755721900965796,43.958829360887286,-0.607480134760241,-0.37096139328658495,-0.6944061625989448,-1.0585470142579965,8.250670360298336,0.6599998474121058,-0.45724653540245797,0.42149953842163157,-0.6300613203469752,1.4730603971902383,-0.10428089096267357,0.9472799678059367,-1.5047381701202376,69.69696269109615,25.35381040969785,0.525780429384304,4,-0.48999977111816406,-0.3149995803833008,-0.934999942779541,-1.1849994659423828,2.069999694824215,1,0.06917563912416447,-2.562480256060329,27.51000022888184,1.1951269436981833,27.35000038146973,-1.7441848086443041,28.09000015258789,0.06917563912416447
6522,2018-04-11,27.93000030517578,27.959999084472656,27.61000061035156,27.6200008392334,4429900.0,0.0010752934428566174,-1.1212033638701606,30.999237078019785,52.05479809973488,45.5613471174806,-0.5547255197708374,-0.4641380518743716,-0.752237705356805,-1.1058260304145264,7.683306456075228,0.3499984741210973,-0.31639795349269306,0.47650022506713796,-0.5009783695005048,1.4539788196347807,-0.012239072216683411,0.9652395223509593,-1.4946440933633411,64.66170373567876,18.38185180970703,0.4887392972838219,4,-0.5200004577636719,-0.3450002670288086,-0.9650006294250488,-1.2150001525878906,2.3899993896484375,2,0.06802719648299371,-1.7742002965624597,27.899999618530273,-2.562480256060329,27.51000022888184,1.1951269436981833,27.35000038146973,0.06802719648299371
6523,2018-04-12,28.229999542236328,28.739999771118164,28.190000534057614,28.520000457763672,11798700.0,0.010741111127197334,-1.9729774313609882,-0.9354884359098992,60.48779746499401,48.1749024164741,-0.6836259507749745,-0.7871689820608978,-1.0674842414141352,-1.4165847214949991,7.780407405732344,0.8099994659423828,-0.28942465593985034,0.7654994964599595,-0.24281279097216313,1.7738117838920822,0.2613433527438964,1.2696556401760226,-1.755350462289531,69.46106553398336,16.831850172157516,0.504156143716062,4,-0.6499996185302734,-0.6449995040893555,-1.2649998664855957,-1.5149993896484375,2.2200012207031214,3,0.07261782421717977,-1.1212033638701606,27.93000030517578,-1.7742002965624597,27.899999618530273,-2.562480256060329,27.51000022888184,0.07261782421717977
6524,2018-04-13,28.309999465942386,28.709999084472656,28.190000534057614,28.489999771118164,7787800.0,0.0028338620263299585,-1.4761943687556516,0.6206887479939894,67.97854078571189,52.00283762566461,-0.6799278431842346,-0.875014814037506,-1.1598595181618805,-1.5112992731338615,8.086785795069774,0.5199985504150426,-0.2134044527725223,0.8219994544982931,-0.24345018117515593,1.8874490901717422,0.28927463666156683,1.3547242723350195,-1.7447363583487352,68.14813454292187,8.703490124367221,0.5327248178367252,4,-0.5649995803833043,-0.7249994277954137,-1.4124994277954137,-1.5949993133544957,2.340000152587887,4,0.05863651991265928,-1.9729774313609882,28.229999542236328,-1.1212033638701606,27.93000030517578,-1.7742002965624597,27.899999618530273,0.05863651991265928
6525,2018-04-16,28.82999992370605,28.959999084472656,28.5,28.520000457763672,9003800.0,0.01836808433674597,-1.6285633320799342,-1.7222163353537208,65.31008289207396,54.65438077078907,-0.992313545680183,-1.3956901929525394,-1.6758095196842682,-2.0428206170615937,8.516160904846364,0.6499996185302699,-0.04908358227060461,1.2969999313354457,0.08676129123796628,2.507238571432925,0.691880611286706,1.9021192513841854,-2.177747349571419,90.37042165168077,29.686033877922426,0.605119320048739,4,-0.975000381469723,-1.215000152587887,-1.9475002288818324,-2.1149997711181605,1.4400005340576207,0,0.03572669751547819,-1.4761943687556516,28.309999465942386,-1.9729774313609882,28.229999542236328,-1.1212033638701606,27.93000030517578,0.03572669751547819
6526,2018-04-17,28.86000061035156,29.07999992370605,28.53000068664551,29.0,10078300.0,0.0010406065461290304,2.666670905230003,-0.4516117123713473,68.41046455266908,56.971236202665025,-0.8971885712037704,-1.3997984476657557,-1.6935905341701272,-2.0857217454750767,9.106064897289368,0.5499992370605398,0.0843346712058839,1.265000629425046,-0.0831911388785116,2.6131923977286036,0.5909047452732672,1.9390965135768248,-2.069283245596644,85.03405332534064,21.60447247789117,0.6740958841517793,4,-0.7850008010864222,-1.1850004196166957,-1.7500009536743129,-2.1450004577636683,1.5999984741210973,1,0.02633403370785925,-1.6285633320799342,28.82999992370605,-1.4761943687556516,28.309999465942386,-1.9729774313609882,28.229999542236328,0.02633403370785925
6527,2018-04-18,28.940000534057614,29.18000030517578,28.790000915527344,28.90999984741211,5352200.0,0.0027720000697906144,-1.8888998777877464,-0.21429155313348416,74.04256148055744,59.39939389968319,-0.8817979485741354,-1.454339469552007,-1.7282737019353398,-2.185473081780362,9.770665927958532,0.3899993896484375,0.2998555452636751,1.2815005302429157,-0.19508560177768075,2.758086662263512,0.5432074642326192,2.019793596253212,-1.9661405645866061,75.75759327225936,7.809729261632015,0.7382930660102973,4,-0.8150005340576136,-1.215000152587887,-1.6550006866455043,-2.095000267028805,1.4599990844726598,2,0.03559083484068126,2.666670905230003,28.86000061035156,-1.6285633320799342,28.82999992370605,-1.4761943687556516,28.309999465942386,0.03559083484068126
6528,2018-04-19,28.88999938964844,29.1299991607666,28.790000915527344,28.940000534057614,5764900.0,-0.001727752020955542,-1.7200067139184105,-1.6666666666666272,69.09975014200708,62.0282271107672,-0.7893964605773895,-1.3781221432941066,-1.6429186108262144,-2.1504454665674366,10.619720631812944,0.3399982452392578,0.43739064048526544,1.169999408721928,-0.40596478531039537,2.7459636027542516,0.38201731170576636,1.9579815057380898,-1.6955253866069562,70.70697145719589,2.8939837573209815,0.7879820970161616,4,-0.6049995422363317,-1.1649990081787145,-1.6049995422363317,-2.0449991226196325,1.4200000762939453,3,0.04949810783617248,-1.8888998777877464,28.940000534057614,2.666670905230003,28.86000061035156,-1.6285633320799342,28.82999992370605,0.04949810783617248
6529,2018-04-20,28.84000015258789,29.149999618530273,28.81999969482422,28.93000030517578,8661000.0,-0.0017306762934188313,-4.076880190146425,1.7999618539006945,77.17391078999482,65.14595867874543,-0.5652565743122899,-1.242167915008622,-1.5445223446321634,-2.118896282837884,10.673557160039017,0.3299999237060547,0.5189343426589943,1.0250001907348647,-0.5817553658892471,2.6317557473589765,0.22162241242281056,1.8283779690469188,-1.4469735193329747,50.0,-21.527913925496875,0.8033777783120555,4,-0.44499969482421875,-1.114999771118164,-1.5550003051757812,-1.994999885559082,1.360000610351559,4,0.0558252635864529,-1.7200067139184105,28.88999938964844,-1.8888998777877464,28.940000534057614,2.666670905230003,28.86000061035156,0.0558252635864529
6530,2018-04-23,28.81999969482422,29.040000915527344,28.6200008392334,29.040000915527344,5702800.0,-0.0006934971448631089,2.8181613261201277,2.4444538634340693,72.07791886094208,67.40398056318725,-0.3798345429000207,-1.0790171534192794,-1.4392529857048153,-2.1152544224594436,9.860902107311805,0.4200000762939453,0.5470150450289566,0.8789997100830078,-0.6190817570869243,2.37708117725294,0.12995897649804178,1.6280404436679738,-1.2482756943772166,44.61525821114038,-25.132853052239746,0.7490407335849653,4,-0.4249992370605469,-1.0949993133544922,-1.4774994850158691,-1.9749994277954102,1.6900005340576207,0,0.06349756915627958,-4.076880190146425,28.84000015258789,-1.7200067139184105,28.88999938964844,-1.8888998777877464,28.940000534057614,0.06349756915627958
6531,2018-04-24,28.5,29.0,28.09000015258789,28.86000061035156,8332600.0,-0.01110338994492377,1.8437522351763107,1.6363573311138693,62.17948757136514,68.52894606003505,0.038247830421397566,-0.6962669979300102,-1.059156035157642,-1.7797898146548832,8.984561489155412,0.9099998474121094,0.6819802657291874,0.49650001525878906,-0.9843996706695428,1.977399701187121,-0.2439498277053751,1.2369498582229532,-0.767448369080121,37.61465963455905,-27.830426160515202,0.7404498429641654,4,0.13500022888183594,-0.7749996185302734,-0.992499828338623,-1.630000114440918,1.889999389648441,1,0.06210527921977804,2.8181613261201277,28.81999969482422,-4.076880190146425,28.84000015258789,-1.7200067139184105,28.88999938964844,0.06210527921977804
6532,2018-04-25,29.420000076293945,29.45000076293945,27.90999984741211,28.35000038146973,15887100.0,0.032280704431366436,1.72566276082547,-2.972216335353726,68.02167657471256,69.36604373889267,-0.7243410263259733,-1.5052064376310739,-1.915511166100785,-2.671792696044939,8.62158524748774,1.5400009155273402,0.8111370031684118,1.2970001220703118,-0.2378731077930034,2.831873351933627,0.5295635071386542,2.0644367370019694,-1.5427035779484761,98.05190462271698,33.551631933718454,0.7674366149316584,4,-0.7399997711181641,-1.5599994659423828,-1.9124999046325684,-2.4499998092651367,1.1700000762939453,2,0.03535006816729136,1.8437522351763107,28.5,2.8181613261201277,28.81999969482422,-4.076880190146425,28.84000015258789,0.03535006816729136
6533,2018-04-26,29.45000076293945,29.68000030517578,29.20000076293945,29.56999969482422,6884600.0,0.001019737816713162,1.8235254518731485,-0.11214856645775323,85.23488858977244,71.28341571712161,-0.6292585285780099,-1.388220131582539,-1.8779494312558391,-2.6786066600651637,8.06378692012182,0.4799995422363317,0.9028907956023318,1.1885007858276317,-0.2972390251541661,2.6742405968094296,0.4456308803367328,1.9313706913185307,-1.5400009155273402,87.00567894050563,19.449837026305772,0.742869905490898,4,-0.6550006866455043,-1.475000381469723,-1.7000007629394496,-2.480000495910641,1.1499996185302805,3,0.032258024821049336,1.72566276082547,29.420000076293945,1.8437522351763107,28.5,2.8181613261201277,28.81999969482422,0.032258024821049336
6534,2018-04-27,29.229999542236328,29.479999542236328,29.21999931335449,29.45000076293945,7468800.0,-0.007470329881280491,-1.1666534212826485,1.83335982452228,78.28943612176161,72.72556607597579,-0.29617749969256835,-1.0727923403913273,-1.6141157395714387,-2.4343868705263,8.254030125760217,0.2600002288818395,0.9949856883222985,0.8729995727539048,-0.6034415172673526,2.3494406627751623,0.13477902774327433,1.6112201177645353,-1.3199996948242188,74.57623465770105,4.123706962868866,0.7382205450106294,4,-0.4349994659423828,-1.2549991607666016,-1.4799995422363281,-2.2599992752075195,1.4899997711181605,4,0.03694833871432324,1.8235254518731485,29.45000076293945,1.72566276082547,29.420000076293945,1.8437522351763107,28.5,0.03694833871432324
6535,2018-04-30,28.71999931335449,29.399999618530273,28.71999931335449,29.239999771118164,16530100.0,-0.01744783567803032,-1.6153834867769283,2.363625329449354,62.974663679295375,72.12158820115648,0.2196799066014954,-0.43713803046155064,-1.074332196371298,-1.8829288916625977,7.6741042243903195,0.6800003051757848,0.9963130564226681,0.2689993858337374,-1.0294354716133114,1.5674342432807862,-0.380218042889787,0.9182168145572618,-0.5621994018554659,45.762669856356005,-23.76157111191049,0.649217428723525,4,0.07500076293945668,-0.7449989318847621,-1.0574994087219203,-1.74999904632568,2.079999923706062,0,0.05153208513124086,-1.1666534212826485,29.229999542236328,1.8235254518731485,29.45000076293945,1.72566276082547,29.420000076293945,0.05153208513124086
6536,2018-05-01,29.479999542236328,29.479999542236328,28.709999084472656,28.739999771118164,9709200.0,0.026462404145269236,1.081082961958693,-1.423075230165416,69.92285295972216,71.66384280995257,-0.49520029163290147,-1.0941428294725988,-1.798649965449485,-2.5972698196088473,7.488095646313223,0.7700004577636719,0.9695506820848472,0.927999591827394,-0.3600768662745999,2.216076049929388,0.28396136277639883,1.5720378208783892,-1.1090915756225606,88.70052479013782,17.79446130887044,0.6440382290509962,5,-0.6849994659423828,-1.4299993515014648,-1.9399995803833008,-2.5099992752075195,1.5500011444091832,1,0.0349389654897998,-1.6153834867769283,28.71999931335449,-1.1666534212826485,29.229999542236328,1.8235254518731485,29.45000076293945,0.0349389654897998
6537,2018-05-02,29.270000457763672,29.59000015258789,29.1299991607666,29.309999465942386,7367800.0,-0.007123442596116303,-1.874991804402377,-0.054052730473517135,63.68421158301781,71.06211630339823,-0.2609049097854381,-0.8049110169013431,-1.5427448759970943,-2.347159158825832,7.638905509732948,0.46000099182128906,0.9275607141870452,0.6415004730224609,-0.6250784169460033,1.9080793629909252,0.008211028038228818,1.274789918006693,-0.7158195637512215,57.73202768601542,-12.805061930546806,0.6332894449842313,5,-0.47500038146972656,-1.2200002670288086,-1.7825002670288086,-2.3000001907348633,2.6800003051757777,2,0.03826439748441124,1.081082961958693,29.479999542236328,-1.6153834867769283,28.71999931335449,-1.1666534212826485,29.229999542236328,0.03826439748441124
6538,2018-05-03,29.43000030517578,29.60000038146973,28.8700008392334,29.09000015258789,7967700.0,0.005466342497773002,1.1470565135926458,-8.500214582041112,64.43298943732765,69.64645837532409,-0.37576601933832876,-0.9058157795439037,-1.6520987657965804,-2.462516406503802,7.6807314641399245,0.7299995422363317,0.8716030344420886,0.7345003128051744,-0.5537212744939097,2.0227219001042585,0.09038951915563231,1.3786111064547164,-0.720001220703125,80.89889566818151,9.644066804850851,0.6441107936495417,5,-0.6350002288818359,-1.380000114440918,-2.017500400543213,-2.4600000381469727,4.8899993896484375,3,0.039415556757846915,-1.874991804402377,29.270000457763672,1.081082961958693,29.479999542236328,-1.6153834867769283,28.71999931335449,0.039415556757846915
6539,2018-05-04,29.54999923706055,29.729999542236328,29.18000030517578,29.29999923706055,5138900.0,0.004077435631683057,-1.244904632152556,0.735293787656094,60.34481341150546,68.34277999205335,-0.4296416360358819,-0.8986181832998561,-1.7096641054294537,-2.5483777414880358,7.611986752162333,0.5499992370605469,0.7850595374514029,0.7444993019104054,-0.4307270443451081,1.9197256481659188,0.15688612878264863,1.332112475038162,-0.704199981689456,82.35291917707328,12.95774874357626,0.5876131731277567,5,-0.7299995422363317,-1.4749994277954137,-2.184998989105228,-2.579998970031742,4.29000091552734,4,0.03553303456916179,1.1470565135926458,29.43000030517578,-1.874991804402377,29.270000457763672,1.081082961958693,29.479999542236328,0.03553303456916179
6540,2018-05-07,29.940000534057614,30.15999984741211,29.56999969482422,29.57999992370605,5734900.0,0.013198013775510997,-2.105255232645744,1.44000244140625,64.06249146288101,68.55200264666622,-0.7197530119206128,-1.1565316859606938,-2.054624058149468,-2.8973158939780355,7.769694936212909,0.610000610351559,0.7546719378894693,1.0130005836486795,-0.09904093670968095,2.12504210400704,0.4569798234694993,1.5690213438278597,-1.0699996948242152,84.82764154492503,16.6914671973652,0.556020760179181,5,-0.9050006866455043,-1.6500005722045863,-2.5750002861022914,-2.970000267028805,1.7899990081787145,0,0.026052062972063306,-1.244904632152556,29.54999923706055,1.1470565135926458,29.43000030517578,-1.874991804402377,29.270000457763672,0.026052062972063306
6541,2018-05-08,29.82999992370605,29.90999984741211,29.54999923706055,29.78000068664551,5647100.0,-0.003674035016346555,2.4285921889191306,0.1388865341414629,61.49869196390729,67.82722657879897,-0.4484064795010987,-0.9428680059770684,-1.9134715945976808,-2.7482313022540836,8.211060026537274,0.3900012969970632,0.7007270494576652,0.8064999580383265,-0.2645012302701346,1.8775011463467877,0.2709993638840942,1.3420005521925589,-0.7277992630004846,74.41859089706048,6.947130387852511,0.5355005941542309,5,-0.3950004577636683,-1.3749999999999964,-2.4924998283386195,-2.8599996566772425,2.679998397827145,1,0.03251757679635925,-2.105255232645744,29.940000534057614,-1.244904632152556,29.54999923706055,1.1470565135926458,29.43000030517578,0.03251757679635925
6542,2018-05-09,29.82999992370605,30.0,29.63999938964844,29.93000030517578,4007900.0,0.0,2.0000079472935197,-2.000038147555097,62.30366675138211,65.27931304120006,-0.4292746808060066,-0.8360933612276931,-1.8761970086214035,-2.7103472230917625,8.557500829422912,0.36000061035155895,0.6906885323192355,0.7114999771118136,-0.2856177203964805,1.7086176746201076,0.21294112835766654,1.2100588258659606,-0.5373954093933087,74.41859089706048,7.052515435446722,0.4985588487541466,5,-0.3950004577636683,-1.3749999999999964,-2.4924998283386195,-2.8599996566772425,3.129999160766605,2,0.040227984110245085,2.4285921889191306,29.82999992370605,-2.105255232645744,29.940000534057614,-1.244904632152556,29.54999923706055,0.040227984110245085
6543,2018-05-10,30.28000068664551,30.290000915527344,29.79999923706055,29.95000076293945,4569700.0,0.015085510026496607,1.8000065394738791,-3.2999866486104557,67.06160505528372,64.03177625603584,-0.8371989080081264,-1.1854154737907798,-2.276800393961306,-3.118025552364813,8.910874721140232,0.4900016784667933,0.7600488569181643,1.0590006828308134,0.02564301267400282,2.092358352987624,0.5423218477524081,1.5756795179092187,-0.8312650123748817,99.09907897450029,28.31619718929656,0.5166788350784052,5,-0.7800006866455114,-1.6000003814697301,-2.9650006294250524,-3.3100004196167028,2.0100002288818324,3,0.05515191672470676,2.0000079472935197,29.82999992370605,2.4285921889191306,29.82999992370605,-2.105255232645744,29.940000534057614,0.05515191672470676
6544,2018-05-11,29.96999931335449,30.40999984741211,29.81999969482422,30.1299991607666,6404900.0,-0.01023782583425581,-1.5652231602341897,-0.4848481345548077,62.74943001622719,64.0067502934727,-0.45951230981184565,-0.7849177356771726,-1.8954845917809386,-2.769629463923568,9.34371019071158,0.5900001525878906,0.7232482476765014,0.6659993171691845,-0.325064052705347,1.657062687043716,0.17046763223191874,1.1615310021064502,-0.35301059083251474,48.83718351342178,-24.21243864940834,0.4955316849372651,5,-0.4099998474121058,-1.2299995422363246,-2.509999275207516,-2.99999904632568,1.9500007629394567,4,0.1451451611989658,1.8000065394738791,30.28000068664551,2.0000079472935197,29.82999992370605,2.4285921889191306,29.82999992370605,0.1451451611989658
6545,2018-05-14,29.86000061035156,30.35000038146973,29.729999542236328,29.729999542236328,8855700.0,-0.003670293811248615,-8.538396079697229,-0.8125074505876622,65.8139493621475,63.55020544929774,-0.19087063331823728,-0.6258870240512096,-1.7226835588447607,-2.6214858921307744,9.428599874262522,0.620000839233402,0.6327182173769756,0.5045005798339801,-0.4898939101660922,1.4988950698340524,0.0073033348339457405,1.0016978248340145,0.5499992370605504,36.04664573020283,-39.771547544214094,0.49719724500003537,5,-0.22000026702880504,-0.9600009918212855,-2.362500667572018,-2.8900003433227504,2.369998931884769,0,0.13328866245423265,-1.5652231602341897,29.96999931335449,1.8000065394738791,30.28000068664551,2.0000079472935197,29.82999992370605,0.13328866245423265
6546,2018-05-15,29.6200008392334,29.770000457763672,29.420000076293945,29.70000076293945,5272400.0,-0.00803750054294905,2.181831580590066,-0.6153789723876769,52.76243938113433,62.336675204644024,0.07942965657860768,-0.34364968655722095,-1.4420076779328213,-2.339719097193946,9.152439495963353,0.44000053405761363,0.575177669365079,0.22650079727172923,-0.7460117266155137,1.1990133211589722,-0.2597554646718905,0.7127570592153489,0.7899990081787109,20.20210193721161,-50.62241097902093,0.48625626194362115,5,0.01999950408935547,-0.6100006103515625,-2.1225008964538574,-2.65000057220459,2.530000686645508,1,0.07123560578054122,-8.538396079697229,29.86000061035156,-1.5652231602341897,29.96999931335449,1.8000065394738791,30.28000068664551,0.07123560578054122
6547,2018-05-16,29.96999931335449,30.15999984741211,29.54999923706055,29.709999084472656,7238200.0,0.011816288460650526,-1.1034506572132452,-3.250005960470262,56.5989654813513,61.46622809842443,-0.17973260832697946,-0.6456284557437648,-1.7464243761432705,-2.643575255576728,8.949730735824811,0.610000610351559,0.6244939836744372,0.5249993324279743,-0.4554519734605371,1.5054506383164856,0.03477367948372034,1.0152249853722282,0.40040054321289276,55.555491335047655,-12.676016927863351,0.4902256529442556,5,-0.17499923706054332,-0.9599990844726527,-2.4724993705749476,-2.99999904632568,2.649999618530284,2,0.08475138693269502,2.181831580590066,29.6200008392334,-8.538396079697229,29.86000061035156,-1.5652231602341897,29.96999931335449,0.08475138693269502
6548,2018-05-17,30.31999969482422,30.489999771118164,29.84000015258789,29.95000076293945,7304400.0,0.011678358007628287,-1.2033879675427537,1.4230715621905476,63.390666269263235,61.80465619373085,-0.4360672092182867,-0.930722430278383,-2.0516389848496743,-2.9412571729096975,8.8975833366956,0.6499996185302734,0.5854259633750019,0.803499698638916,-0.21438835483255048,1.8213877521103825,0.29455567190318277,1.3124437253746493,-0.8999996185302734,84.11213787104181,15.99402925704915,0.5089440267357325,5,-0.36499977111816406,-1.119999885559082,-2.8224997520446777,-3.34999942779541,1.799999237060554,3,0.08707122085159846,-1.1034506572132452,29.96999931335449,2.181831580590066,29.6200008392334,-8.538396079697229,29.86000061035156,0.08707122085159846
6549,2018-05-18,30.45000076293945,30.6299991607666,30.20000076293945,30.290000915527344,3984400.0,0.0042876342158215675,-1.5294012049949752,0.43243326838017865,73.44175066666732,62.846796105262655,-0.47492030587322986,-0.9843921686528105,-2.1428021376801283,-3.0170140095255746,8.881395221139115,0.429998397827152,0.6004531057342248,0.8530007362365701,-0.19386153988356014,1.8998630123567004,0.329569598176505,1.3764318742966353,-1.0086006927490203,85.1240880975047,13.592481383277487,0.5234311380600642,5,-0.42500114440917613,-1.180001258850094,-2.867500782012936,-3.480000495910641,1.5499992370605504,4,0.06042693288951728,-1.2033879675427537,30.31999969482422,-1.1034506572132452,29.96999931335449,2.181831580590066,29.6200008392334,0.06042693288951728
6550,2018-05-21,30.649999618530273,30.84000015258789,30.459999084472656,30.54999923706055,7187500.0,0.006568106751387637,-1.7142866874203855,0.6250029802350726,68.6901020766949,63.64584167335016,-0.6298498822255425,-1.0964796057892343,-2.323082502905965,-3.1615339468473067,9.318589422725992,0.38999938964844105,0.6089706878803653,0.9614995956420884,-0.11877879032457628,2.041777981608753,0.4213604026587561,1.5016387886254208,-1.1610555847167987,86.6196814190673,16.546841708678826,0.540139192983333,5,-0.5199995040893555,-1.2749996185302734,-2.984999656677246,-3.679999351501465,1.2000007629394567,0,0.04143557825677302,-1.5294012049949752,30.45000076293945,-1.2033879675427537,30.31999969482422,-1.1034506572132452,29.96999931335449,0.04143557825677302
6551,2018-05-22,30.270000457763672,30.729999542236328,30.239999771118164,30.70000076293945,7567200.0,-0.012398015187473743,1.000007785130401,-4.299986648610619,65.15151865445189,63.96226966258014,-0.20212899732699086,-0.6082634110597667,-1.9273739226669413,-2.7288200374505216,10.397116376524899,0.48999977111816406,0.6290475972692526,0.49300041198730327,-0.4598039782173444,1.445804802191951,0.016598216884979422,0.9694026070896271,-0.6999930568237325,55.814008504698755,-15.166358793387609,0.47640219510232423,5,-0.1400003433227539,-0.8950004577636719,-2.535000801086426,-3.270000457763672,2.229999542236328,1,0.06475054690559001,-1.7142866874203855,30.649999618530273,-1.5294012049949752,30.45000076293945,-1.2033879675427537,30.31999969482422,0.06475054690559001
6552,2018-05-23,30.459999084472656,30.459999084472656,30.190000534057614,30.20000076293945,4660100.0,0.006276796294538922,1.0769253341549931,-0.6046468302549768,65.46545634918358,63.78491980634681,-0.32784017961038003,-0.7550656280856813,-2.095585244065088,-2.864304237102516,10.924992517604853,0.2699985504150426,0.6048394367405798,0.6309990882873535,-0.3527831715613523,1.6147813481360593,0.13910795836300238,1.1228902182117046,-0.8137921184338381,61.99989318847656,-7.406700207626173,0.4918911299243526,5,-0.3299989700317383,-1.0849990844726562,-2.5849990844726562,-3.399998664855957,2.2400016784667898,2,0.05548268195016948,1.000007785130401,30.270000457763672,-1.7142866874203855,30.649999618530273,-1.5294012049949752,30.45000076293945,0.05548268195016948
6553,2018-05-24,30.399999618530273,30.56999969482422,30.29999923706055,30.459999084472656,3234400.0,-0.0019697789804914434,-1.0769247698346038,-0.2307686664612554,62.99695349042031,63.81242241459048,-0.2782944225748487,-0.653764278702063,-2.0005065354887392,-2.7431989434421595,11.22654184190891,0.2700004577636683,0.600730589797891,0.523499679565429,-0.47486277427720935,1.5218621334080673,0.02431845264410981,1.0226809064867481,-0.6821650612985124,32.307570417886026,-33.99652598810617,0.4991812269213189,5,-0.26999950408935547,-1.0249996185302734,-2.47499942779541,-3.289999008178711,2.430002212524421,3,0.07302629411880979,1.0769253341549931,30.459999084472656,1.000007785130401,30.270000457763672,-1.7142866874203855,30.649999618530273,0.07302629411880979
6554,2018-05-25,30.309999465942386,30.489999771118164,30.239999771118164,30.3799991607666,2685700.0,-0.002960531372277586,-1.380962761126249,1.1666719649044135,56.228943687569696,62.74742178408184,-0.15085761371479123,-0.5045744832648005,-1.8702692428648042,-2.5998198504206123,11.495483972377905,0.25,0.5936700512475106,0.3794995307922413,-0.5879817497623776,1.3469808113468602,-0.10424110948506637,0.863240171069549,-0.5248349729892574,18.46138497067182,-43.620065699281284,0.4837406402773086,5,-0.1799993515014684,-0.9349994659423864,-2.3049993515014684,-3.199998855590824,2.89999961853027,4,0.05971624869133296,-1.0769247698346038,30.399999618530273,1.0769253341549931,30.459999084472656,1.000007785130401,30.270000457763672,0.05971624869133296
6555,2018-05-29,30.20000076293945,30.35000038146973,29.959999084472656,30.10000038146973,3882500.0,-0.0036291225648662495,-1.0526223328699034,-1.428583106267001,56.22897979812896,63.132592941525694,0.013904211681946776,-0.2930368759713424,-1.7233834095202063,-2.441010712680935,12.377527261736672,0.39000129699707387,0.5185532597042126,0.19550075531005362,-0.5917521446474758,0.9827536552675831,-0.1981256946687111,0.5891272052888183,-0.35154613040823435,31.169030621596654,-28.13935993786012,0.3936264499787639,5,-0.005001068115230822,-0.8250007629394496,-2.1400003433227504,-3.090000152587887,3.0200004577636754,1,0.05960262223799195,-1.380962761126249,30.309999465942386,-1.0769247698346038,30.399999618530273,1.0769253341549931,30.459999084472656,0.05960262223799195
6556,2018-05-30,30.51000022888184,30.57999992370605,30.21999931335449,30.31999969482422,4794200.0,0.010264882718904245,1.1818223853423584,1.8999980926588136,60.36587422412083,63.551138357388965,-0.17497258457882836,-0.5501197033611618,-1.9821392531983406,-2.6960694669025713,13.318422715210144,0.37999916076660156,0.490724055498049,0.45400018692016886,-0.32348273218128654,1.2314831060216243,0.06525872736944294,0.8427416464708948,-0.6020528651472254,88.70974192377491,30.019195157187212,0.3887414595507275,5,-0.17000007629394887,-1.1350002288818395,-2.4499998092651403,-3.399999618530277,3.100000381469716,2,0.04392003089267105,-1.0526223328699034,30.20000076293945,-1.380962761126249,30.309999465942386,-1.0769247698346038,30.399999618530273,0.04392003089267105
6557,2018-05-31,30.38999938964844,31.020000457763672,30.309999465942386,30.34000015258789,7302100.0,-0.003933164153823943,-11.909037314468796,0.2631531395874253,51.8643879307948,62.27044076422581,0.01214808280447599,-0.3603863489572987,-1.8128445509127573,-2.5316465865964695,14.369518668452935,0.7100009918212855,0.456556106873208,0.27799940109253285,-0.4182036640549427,0.9742024662400084,-0.0701021314812067,0.6261009336662724,-0.4300003051757848,40.56601397041128,-12.475566455261507,0.34810153257373844,5,0.10000038146972301,-0.9249992370605504,-2.20999908447266,-3.2799987792968786,3.4000015258789027,3,0.06943075527241627,1.1818223853423584,30.51000022888184,-1.0526223328699034,30.20000076293945,-1.380962761126249,30.309999465942386,0.06943075527241627
6558,2018-06-01,30.59000015258789,30.65999984741211,30.29999923706055,30.63999938964844,7102800.0,0.006581137445089036,6.999999999999921,-1.0,60.91552913917297,60.87863837228199,-0.16262741568804628,-0.49437378007066,-1.9598887051987859,-2.6830565910897732,15.82696933778468,0.36000061035155895,0.5217212003481322,0.4200001716613784,-0.22862582048342261,1.0686261638061794,0.09568717558897788,0.7443131677337789,-0.5452009582519537,59.43398602958906,5.618483252499644,0.3243129960724,6,-0.10000038146972656,-0.7250003814697266,-2.3199996948242188,-3.344999313354492,2.970001220703125,4,0.06897680940917073,-11.909037314468796,30.38999938964844,1.1818223853423584,30.51000022888184,-1.0526223328699034,30.20000076293945,0.06897680940917073
6559,2018-06-04,30.60000038146973,30.809999465942386,30.3799991607666,30.790000915527344,4085200.0,0.0003269116976776232,2.739171538748516,3.800068665598194,63.503665386513724,60.30236762892853,-0.16663616460588315,-0.4444651980120362,-1.892512990286491,-2.6782439713678095,17.299338456414247,0.4300003051757848,0.5473239049228127,0.37750034332275817,-0.22839590816061062,0.983396594806127,0.07455221758107555,0.6804484690644408,-0.4771850860595741,60.37740262638002,4.136041349154887,0.30294812574168367,6,-0.11000061035156605,-0.735000610351566,-2.215000152587894,-2.840000152587894,2.7399997711181605,0,0.07287586345702701,6.999999999999921,30.59000015258789,-11.909037314468796,30.38999938964844,1.1818223853423584,30.51000022888184,0.07287586345702701
6560,2018-06-05,30.71999931335449,30.82999992370605,30.489999771118164,30.6200008392334,6452400.0,0.003921533672837096,1.125002980235106,-0.5263062791748142,70.9923764152261,60.951351824570104,-0.30805689904553546,-0.5302169008710749,-1.9115139446446854,-2.7755563602389266,18.20197456652312,0.3400001525878871,0.516660124625723,0.4584993362426708,-0.1707949092425025,1.0877935817278441,0.14385221350008237,0.7731464589852592,-0.5254092049560519,62.49991059316046,1.6296073544933236,0.31464712274258677,6,-0.22999954223632457,-0.8549995422363246,-2.3349990844726527,-2.9599990844726527,2.620000839233402,1,0.08105468186113285,2.739171538748516,30.60000038146973,6.999999999999921,30.59000015258789,-11.909037314468796,30.38999938964844,0.08105468186113285
6561,2018-06-06,30.79999923706055,30.899999618530273,30.59000015258789,30.79999923706055,6337300.0,0.002604164241347684,2.099982833927898,0.0,67.65959864456308,61.19514541294561,-0.34081010626184494,-0.5626692401830731,-1.9181299748531693,-2.830737181190898,19.22618743440874,0.3099994659423828,0.43755641507708987,0.4899992942810094,-0.14871613508678294,1.1287147236488018,0.17064157959711324,0.8093570089649056,-0.5393763007128953,69.44432670707448,7.575322963857673,0.319357714683896,6,-0.30999946594238637,-0.9349994659423864,-2.4149990081787145,-2.994998931884769,2.549999237060536,2,0.07857149492168403,1.125002980235106,30.71999931335449,2.739171538748516,30.60000038146973,6.999999999999921,30.59000015258789,0.07857149492168403
6562,2018-06-07,31.03000068664551,31.18000030517578,30.43000030517578,30.90999984741211,10856100.0,0.007467579716956996,2.571427922670651,100.0,65.91932163320536,61.51985298436616,-0.5380338877045219,-0.7358895764884679,-2.063469556580994,-3.0348091073502843,20.308860796446687,0.75,0.38138878303706036,0.6600007057189963,-0.01337236049529622,1.3333737719332888,0.3233141726118518,0.9966872388261407,-0.7086275485845732,82.95460949251617,22.911960801608778,0.33668653310714586,6,-0.4600009918212926,-1.0050001144409215,-2.607500553131107,-3.055000305175785,2.120000839233395,3,0.08314533891764975,2.099982833927898,30.79999923706055,1.125002980235106,30.71999931335449,2.739171538748516,30.60000038146973,0.08314533891764975
6563,2018-06-08,31.95000076293945,31.979999542236328,31.040000915527344,31.06999969482422,14035800.0,0.02964872884098524,1.0,7.333290948104339,74.83446469127438,63.5871330958889,-1.357835159982212,-1.6067409879588652,-2.8750884547544473,-3.915602438935771,21.34520871359753,0.9499988555908168,0.3879364166013701,1.4965007781982393,0.5228850325975287,2.47011652379895,1.009692905397884,1.9833086509985947,-1.542764908167026,98.12507674096163,39.55085741916152,0.4868078728003548,6,-0.9800014495849574,-1.5250005722045863,-3.5275006294250453,-3.975000381469723,1.9999999999999964,4,0.057589987751180516,2.571427922670651,31.03000068664551,2.099982833927898,30.79999923706055,1.125002980235106,30.71999931335449,0.057589987751180516
6564,2018-06-11,34.31999969482422,37.29999923706055,31.770000457763672,31.96999931335449,34449400.0,0.07417836855371407,-3.0218200834933775,2.670451737635859,85.35647780473217,66.82352176328926,-3.463411421604711,-3.8305327535868443,-5.12756427858244,-6.23652630078989,23.13044665909058,5.529998779296875,0.4442510094338168,3.6489996910095215,1.6876586815394177,5.610340700479629,2.6683291862744696,4.629670195744573,-3.8899993896484375,56.62299846357075,1.5303982602398207,0.9806705047350531,6,-0.5600004196166992,-1.0799999237060547,-5.8974995613098145,-6.344999313354492,-0.5799980163574148,0,-0.0221444734350571,1.0,31.95000076293945,2.571427922670651,31.03000068664551,2.099982833927898,30.79999923706055,-0.0221444734350571
6565,2018-06-12,33.84000015258789,35.209999084472656,33.709999084472656,34.90999984741211,21974300.0,-0.013986000772276186,-1.2556359923361977,-0.4553189451633292,83.74292676137789,69.42097204520672,-2.6963260651313767,-3.201200663470182,-4.51772200563574,-5.712139708858434,25.20231704816167,1.5,0.5172918814257308,2.9700001716613755,0.5917920781056836,5.348208265217064,1.780896124883533,4.1591042184392215,-2.799999237060547,49.63610447718928,-5.143609797449024,1.1891040467778444,6,-0.04000091552734375,-0.48000049591064453,-5.392500400543213,-5.840000152587891,-0.11999893188476562,1,-0.014775413644960156,-3.0218200834933775,34.31999969482422,1.0,31.95000076293945,2.571427922670651,31.03000068664551,-0.014775413644960156
6566,2018-06-13,31.729999542236328,32.65999984741211,31.54999923706055,31.670000076293945,22257000.0,-0.0623522636181254,-6.3999758403429645,-0.05607428322887477,58.80721649811804,70.19239744157596,-0.4414974903396782,-0.9750083896930022,-2.319707456829807,-3.5735627605117415,27.019641522147154,2.29000091552734,0.5872088946813179,0.7544996261596673,-1.576973678634232,3.085972930953563,-0.41123702623728065,1.9202362785566152,5.569999694824219,18.922844820645345,-33.50008273917295,1.165736652396948,6,2.0699996948242188,1.630000114440918,-3.0674996376037598,-3.5149993896484375,2.0400009155273438,2,0.0507406439829432,-1.2556359923361977,33.84000015258789,-3.0218200834933775,34.31999969482422,1.0,31.95000076293945,0.0507406439829432
6567,2018-06-14,32.509998321533196,32.759998321533196,32.169998168945305,32.290000915527344,12428800.0,0.02458237600219948,-1.5652018874338895,3.666656070190936,63.303903715674586,70.45777239452059,-0.993641533743066,-1.6389920063099694,-3.009840627003836,-4.321117454732054,28.346820867073074,1.029998779296868,0.6960385082467724,1.4074984550476017,-0.9696281190147005,3.7846250291099075,0.21893516801645063,2.596061742078753,4.675000915527349,23.482392973642515,-30.184379439523187,1.1885632870311522,6,1.3300008773803782,0.8500013351440501,-3.5649986267089773,-4.294998168945305,1.2000007629394602,3,0.025838209657227607,-6.3999758403429645,31.729999542236328,-1.2556359923361977,33.84000015258789,-3.0218200834933775,34.31999969482422,0.025838209657227607
6568,2018-06-15,32.959999084472656,32.990001678466804,32.34999847412109,32.59000015258789,12738400.0,0.01384191898408682,1.976730569626397,1.6818331570460567,65.98311179480143,70.7332664398859,-1.1980963103074131,-1.982725075165522,-3.3741771831344494,-4.737484417456795,29.321301052854565,0.6400032043457173,0.7871726500619189,1.72549924850464,-0.7594232027090442,4.210421699718328,0.4830380228977944,2.967960474111486,4.112300152587892,24.52173647673229,-32.21037036014984,1.242461225606844,6,0.9050006866455078,0.40000057220458984,-4.0149993896484375,-4.744998931884766,0.6100006103515625,4,0.005764637338711465,-1.5652018874338895,32.509998321533196,-6.3999758403429645,31.729999542236328,-1.2556359923361977,33.84000015258789,0.005764637338711465
6569,2018-06-18,32.290000915527344,32.72999954223633,31.79999923706055,32.639999389648445,6433000.0,-0.020327614913707492,2.509443196867609,-0.9459445526996986,61.807912502467715,69.71277044957941,-0.2940875713730904,-1.230920749638102,-2.600677980033389,-4.0388440438026265,29.93989536874645,1.1599998474121058,0.9207664027399716,0.9635010719299331,-1.535334520096029,3.4623366639558917,-0.28591672408304447,2.212918867942914,4.671852321533201,20.218625937649424,-38.10512897379654,1.2494177960129795,6,1.5749988555908203,1.0699987411499023,-3.200000762939453,-4.010000228881836,2.029998779296875,0,0.05140909880290079,1.976730569626397,32.959999084472656,-1.5652018874338895,32.509998321533196,-6.3999758403429645,31.729999542236328,0.05140909880290079
6570,2018-06-19,31.920000076293945,32.09999847412109,31.790000915527344,31.96999931335449,6482800.0,-0.011458681596242193,1.0000000000000457,0.14285558583104963,57.912457191689164,68.62975473259341,0.2950633526471549,-0.8020160475409455,-2.134499644066427,-3.64765026351494,30.31302152672186,0.5,1.012645302131773,0.5300002098083496,-1.9609855035375503,3.0209859231542495,-0.7154926468646039,1.7754930664812996,4.933616080766598,25.694459161615423,-27.59656630239599,1.2454928566729504,6,1.9449996948242188,1.4399995803833008,-2.770000457763672,-3.5799999237060547,2.4100017547607493,1,0.057017593916753206,2.509443196867609,32.290000915527344,1.976730569626397,32.959999084472656,-1.5652018874338895,32.509998321533196,0.057017593916753206
6571,2018-06-20,32.22999954223633,32.529998779296875,31.8700008392334,31.95000076293945,6642500.0,0.009711762694280424,-2.0,-5.600061036088055,60.109892643501794,67.98426262262635,0.23383118975497297,-1.0094009566063988,-2.3553091903125605,-3.9369937430675037,31.27264315640334,0.6599979400634766,1.1170076451462805,0.741999721527101,-1.7174789405436215,3.2014783835978236,-0.48773960950826023,1.9717390525624623,4.517544276424218,36.666528913797215,-17.48089203166827,1.2297393310353615,6,1.9400005340576172,1.130000114440918,-2.9599995613098145,-3.8899993896484375,1.5400009155273438,2,0.04623027302604199,1.0000000000000457,31.920000076293945,2.509443196867609,32.290000915527344,1.976730569626397,32.959999084472656,0.04623027302604199
6572,2018-06-21,32.150001525878906,32.580001831054695,32.049999237060554,32.279998779296875,4500800.0,-0.0024820979675345134,-2.2121191103714333,-0.46427792915530747,58.68598059855942,66.18998661232469,0.5469237174619295,-0.839333535097559,-2.186179095032635,-3.8351581754078055,32.40283614765599,0.5300025939941406,1.2019200195551107,0.577501583099366,-1.8491735498847817,3.0041767160835136,-0.6358359833927096,1.790839149591438,4.4935914011496365,30.000031789123494,-22.50879441388413,1.2133375664920736,6,2.2749977111816406,1.2749977111816406,-2.8250012397766113,-3.8100013732910156,0.779998779296875,3,0.05038876687395355,-2.0,32.22999954223633,1.0000000000000457,31.920000076293945,2.509443196867609,32.290000915527344,0.05038876687395355
6573,2018-06-22,32.61999893188477,33.029998779296875,32.220001220703125,32.330001831054695,8499400.0,0.014618892183490217,-2.176471468214403,-2.2307940606843126,60.69915290623376,63.45028384582486,0.20334398696541456,-1.1957956450035212,-2.569416652545847,-4.275573186555267,33.51914963364748,0.8799972534179688,1.3236422153042469,0.9364990234375057,-1.4673422108856897,3.340340257760701,-0.265421593724092,2.1384196405991034,3.921722121344409,66.93543921392548,14.78487078197864,1.2019206171615981,6,0.7600002288818288,0.950000762939446,-3.217498779296882,-4.279998779296882,0.9900016784667827,4,0.03341508854319586,-2.2121191103714333,32.150001525878906,-2.0,32.22999954223633,1.0000000000000457,31.920000076293945,0.03341508854319586
6574,2018-06-25,32.11999893188477,32.61999893188477,31.8799991607666,32.610000610351555,4098100.0,-0.015328020121768593,1.9019694374424458,-1.689677852172377,57.12831200513552,60.49310442846459,0.4005809102568918,-0.5831402624480226,-1.9892570788354718,-3.7474802149967736,34.68388042465034,0.7399997711181712,1.4387400738485212,0.3459990501403887,-1.974975031112173,2.6669731313929503,-0.8144879904858939,1.5064860907666713,4.321887685021039,26.612789102253092,-23.2277963152883,1.160487040626281,6,0.1700000762939382,1.5100002288818288,-2.542499065399177,-3.7399988174438548,1.2700004577636719,0,0.045143238205405556,-2.176471468214403,32.61999893188477,-2.2121191103714333,32.150001525878906,-2.0,32.22999954223633,0.045143238205405556
6575,2018-06-26,32.0,32.259998321533196,31.85000038146973,32.18000030517578,5636300.0,-0.0037359569076963473,1.411778565658417,0.36734630325961937,56.085200898504965,60.190658250729804,0.25940720863678024,-0.3387431884198904,-1.805603988279266,-3.594531736232369,36.53356535954444,0.4099979400634659,1.4420489875895228,0.1360001564025879,-2.0644532046621933,2.336453517467369,-0.9642265241297991,1.2362268369349785,4.3440488693089065,12.711849338649946,-33.21768042100735,1.1002266805323904,6,0.4099998474121094,1.6299991607666016,-2.3525004386901855,-3.5500001907348633,1.3800010681152344,1,0.07249999046325684,1.9019694374424458,32.11999893188477,-2.176471468214403,32.61999893188477,-2.2121191103714333,32.150001525878906,0.07249999046325684
6576,2018-06-27,31.85000038146973,32.650001525878906,31.85000038146973,32.209999084472656,5918800.0,-0.004687488079070934,-3.4444668146633934,1.9999894036366521,54.19223127227679,59.178250201463385,0.4785429527163636,-0.08770344007028896,-1.5933479686595113,-3.408288188940162,38.189104846905174,0.8000011444091761,1.1183481653347087,-0.08099946975707795,-2.187459569964819,2.025460630450663,-1.1342295198609484,0.9722305803467926,4.398167495194212,0.0,-39.542272081789804,1.0532300501038698,6,0.5599994659423793,1.7799987792968714,-2.097500324249271,-3.295000076293949,1.6799983978271449,2,0.077865036730983,1.411778565658417,32.0,1.9019694374424458,32.11999893188477,-2.176471468214403,32.61999893188477,0.077865036730983
6577,2018-06-28,32.5,32.630001068115234,31.78000068664551,31.8700008392334,5674100.0,0.020408151043804557,-1.098767757780702,-1.7500039736573185,52.891691773763775,57.72364797690365,-0.19335770524656226,-0.6024078200002343,-2.174833572845145,-4.002088733532624,39.2464191858002,0.850000381469723,0.8282743621598812,0.46350011825561666,-1.5261071346214052,2.4531073711326385,-0.5313035081828943,1.4583037446941276,3.654204503871874,57.60003295903454,24.41603107766972,0.9948036264385111,6,-0.0950002670288086,1.1299991607666016,-2.747499942779541,-3.9449996948242188,0.6500015258789062,3,0.039076937161959036,-3.4444668146633934,31.85000038146973,1.411778565658417,32.0,1.9019694374424458,32.11999893188477,0.039076937161959036
6578,2018-06-29,32.700000762939446,32.880001068115234,32.419998168945305,32.5,8657000.0,0.006153869628906072,-1.5555402498595383,0.3174619513716164,38.964573691554854,55.185499220135554,-0.48513484549035724,-0.6706101112771918,-2.3009717515964567,-4.149266366474709,40.440554940832975,0.460002899169929,0.8351849258986732,0.5580008506774803,-1.329817030393933,2.44581873174889,-0.38590808985822633,1.501909791213187,3.3621196355962013,83.63634156787401,51.21060506202633,0.9439089405357056,6,-0.2950010299682546,0.9299983978271555,-2.947500705718987,-4.145000457763665,0.520000457763679,4,0.00703362498073723,-1.098767757780702,32.5,-3.4444668146633934,31.85000038146973,1.411778565658417,32.0,0.00703362498073723
6579,2018-07-02,32.830001831054695,32.90999984741211,32.34999847412109,32.509998321533196,4860900.0,0.003975567739514796,1.333341280626912,1.6000114440482691,42.77539927471581,53.5036038960274,-0.592823040368117,-0.6587537082413562,-2.3524648538149577,-4.218765230476876,41.446966878790164,0.5600013732910227,0.7353915258572883,0.5765018463134837,-1.1871818845230422,2.340185577150006,-0.3053400191047757,1.4583437117317466,3.141876144251448,92.92052426807612,60.08287683225247,0.8818418654182619,7,-0.4250020980835032,0.799997329711907,-3.0775017738342356,-4.275001525878913,1.4599990844726491,0,0.02375871872657176,-1.5555402498595383,32.700000762939446,-1.098767757780702,32.5,-3.4444668146633934,31.85000038146973,0.02375871872657176
6580,2018-07-03,33.209999084472656,33.34999847412109,32.84999847412109,32.939998626708984,4173000.0,0.011574694859094237,-1.222218454626302,0.8437421769761329,64.06846160819507,53.943444892104445,-0.8611495558460689,-0.888179108476848,-2.647275102684766,-4.517553194450905,42.579891033795306,0.519996643066392,0.5711553293207885,0.8319991111755343,-0.8241548170962503,2.488153039447319,0.003922147039638446,1.6600760753114265,2.673441316068576,91.0828288571325,54.15171322098038,0.8280769641358928,7,-0.6449995040893555,0.4200000762939453,-3.4574990272521973,-4.654998779296875,0.6399993896484304,1,0.005420063539235409,1.333341280626912,32.830001831054695,-1.5555402498595383,32.700000762939446,-1.098767757780702,32.5,0.005420063539235409
6581,2018-07-05,33.220001220703125,33.650001525878906,32.700000762939446,33.22999954223633,6763300.0,0.0003011784554713959,1.2352898937722037,-0.03703075771062038,57.906501561139365,53.85683611016888,-0.8000896605797649,-0.7458236932848195,-2.559901512261021,-4.456959762673762,43.735014558078596,0.9500007629394602,0.48702019125172313,0.721001148223877,-0.7976254480029894,2.2396277444507398,-0.038312149889556224,1.4803144463373101,2.5767703565684954,77.00534159374712,36.787901752485006,0.7593132981134322,7,-0.505000114440918,0.5399980545043945,-3.4350013732910156,-4.665000915527344,0.329998016357429,3,0.004816370907066547,-1.222218454626302,33.209999084472656,1.333341280626912,32.830001831054695,-1.5555402498595383,32.700000762939446,0.004816370907066547
6582,2018-07-06,33.610000610351555,33.759998321533196,33.310001373291016,33.389999389648445,4170600.0,0.011739896909015668,-1.368422109342023,-22.00381533765596,57.336372466623416,53.483193839101055,-1.0741691224467402,-0.9830257682144747,-2.8756445616028046,-4.77753051906247,44.57218379294899,0.539997100830071,0.4845934445280591,0.9820005416870075,-0.44688345628612325,2.4108845396601346,0.2675585427004421,1.6964425406735728,2.1018355201158414,89.36186330396106,45.2109319710964,0.7144419989865636,7,-0.8400011062621999,0.18999862670899148,-3.75250053405761,-5.055000305175774,-0.3100013732910014,4,-0.002380298411242543,1.2352898937722037,33.220001220703125,-1.222218454626302,33.209999084472656,1.333341280626912,32.830001831054695,-0.002380298411242543
6583,2018-07-09,33.790000915527344,33.97999954223633,33.580001831054695,33.81999969482422,3770700.0,0.005355557926421062,1.2857111716620848,-0.13635733111389423,69.03555805996243,54.80622117852627,-1.1965849260673735,-1.0731298977849946,-2.9787330620904946,-4.885232949249854,44.5638175636002,0.3999977111816335,0.44133253700781694,1.0700008392334013,-0.41106583966445953,2.551067518131262,0.3294674997844709,1.8105341786823317,1.838598477071919,88.34365017142729,39.464941166475796,0.7405333394489301,7,-0.9100008010864258,0.009998321533203125,-3.8125009536743164,-5.145000457763672,-0.09000015258789773,0,-0.018940496368981763,-1.368422109342023,33.610000610351555,1.2352898937722037,33.220001220703125,-1.222218454626302,33.209999084472656,-0.018940496368981763
6584,2018-07-10,33.560001373291016,34.09000015258789,33.52000045776367,33.939998626708984,6807000.0,-0.006806733826711375,-1.4782644751463685,12.66709053916582,71.57900126035801,56.5277545520655,-0.8279027367874505,-0.9517854023155792,-2.665816193146064,-4.594715971669441,42.098587022740354,0.5699996948242188,0.41975590449958133,0.8780012130737305,-0.46255063221791204,2.218553058365373,0.20772529042790921,1.5482771357195517,1.9870260161974755,61.87057467479025,9.643678234461305,0.6702759226458205,7,-0.6250009536743164,0.2799978256225586,-3.3825016021728516,-4.915000915527344,1.329998016357429,1,-0.010131112594604419,1.2857111716620848,33.790000915527344,-1.368422109342023,33.610000610351555,1.2352898937722037,33.220001220703125,-0.010131112594604419
6585,2018-07-11,33.34000015258789,33.52000045776367,33.09999847412109,33.220001220703125,4038300.0,-0.006555459228264948,-1.33331567291487,-0.31578894532896984,64.95959603229846,57.72412841429013,-0.44458613379173073,-0.8128381910063709,-2.3473031563461504,-4.31933303963789,39.24971629348364,0.460002899169929,0.3307206591874845,0.682999992370604,-0.5832108028119407,1.9492107875531453,0.04989459477933167,1.3161053899618764,2.127086673852041,46.043141775070254,-7.815284288537171,0.6331053975912714,7,-0.4049997329711914,0.5249996185302734,-3.1625003814697266,-4.694999694824219,0.9500007629394531,2,0.028494323892968243,-1.4782644751463685,33.560001373291016,1.2857111716620848,33.790000915527344,-1.368422109342023,33.610000610351555,0.028494323892968243
6586,2018-07-12,33.34000015258789,33.779998779296875,33.31999969482422,33.689998626708984,4704200.0,0.0,-1.3589733557650925,-2.916679912261182,66.3911780592739,59.22407133490236,-0.2357995598679068,-0.7231108312341092,-2.2712610674185925,-4.265145478342852,39.17367569054758,0.45999908447265625,0.31942552502684407,0.6024999618530273,-0.6195070318645151,1.8245069555705697,-0.008503535005743856,1.2135034587117985,2.0487449220644507,24.2425526831924,-31.285731191662954,0.6110034968587718,7,-0.12000083923339844,0.5249996185302734,-3.1625003814697266,-4.694999694824219,1.0699996948242188,3,0.015296890197932678,-1.33331567291487,33.34000015258789,-1.4782644751463685,33.560001373291016,1.2857111716620848,33.790000915527344,0.015296890197932678
6587,2018-07-13,33.34999847412109,33.650001525878906,33.259998321533196,33.560001373291016,4994400.0,0.0002998896666897011,1.0000000000000364,0.6000108991825817,61.514195014175556,61.729584815193554,-0.12577209484544483,-0.7029946983814526,-2.1967633615923816,-4.2144401175769275,39.01045492979138,0.39000320434571023,0.3364184661200724,0.570498275756826,-0.6760799650069984,1.8170765165206504,-0.05279084462508621,1.1937873961387382,1.9619716837794172,25.252482438935868,-27.641816761173484,0.6232891203819114,7,-0.12999916076659446,0.5150012969970774,-3.1724987030029226,-4.704998016357415,1.220001220703132,4,0.005997024650380878,-1.3589733557650925,33.34000015258789,-1.33331567291487,33.34000015258789,-1.4782644751463685,33.560001373291016,0.005997024650380878
6588,2018-07-16,33.150001525878906,33.34999847412109,32.90999984741211,33.150001525878906,7234800.0,-0.005996910266648836,1.2000267032883618,-0.0,67.94432659180805,64.52613229487048,0.16178358317384323,-0.5144073273984162,-1.9180103054167326,-3.9533281633649366,38.51966487665353,0.43999862670897727,0.3927529786926556,0.3610012054443388,-0.8942348649138623,1.6162372758025398,-0.2666168297347582,0.9886192406234358,2.086729213604798,20.339120033621054,-34.397463619573514,0.6276180351790996,7,0.24499893188476562,1.019998550415039,-2.852501392364502,-4.350001335144043,1.3400001525878977,0,0.0045248176252585814,1.0000000000000364,33.34999847412109,-1.3589733557650925,33.34000015258789,-1.33331567291487,33.34000015258789,0.0045248176252585814
6589,2018-07-17,33.950000762939446,34.15999984741211,33.110000610351555,33.15999984741211,8800400.0,0.024132705889500894,-1.3595504654790875,100.0,77.46483489324218,66.01461821543126,-0.5170049020342518,-1.247633897877158,-2.6322021092734005,-4.682309498560361,38.856804681816875,1.049999237060554,0.44615736506144543,1.0780004501342688,-0.25540241553154885,2.4114033158000865,0.41129901730136,1.7447018829671777,1.212995346495795,83.20007324218693,22.19143806262371,0.6667014328329094,7,-0.5200004577636648,0.47499847412110086,-3.2525010108947683,-4.750000953674309,0.520000457763679,1,-0.007363770084886312,1.2000267032883618,33.150001525878906,1.0000000000000364,33.34999847412109,-1.3589733557650925,33.34000015258789,-0.007363770084886312
6590,2018-07-18,33.740001678466804,34.150001525878906,33.47999954223633,33.950000762939446,6430900.0,-0.00618553990437265,1.1967256172299072,-0.26582131785564417,76.17734034914602,68.04471141409866,-0.2502333941223043,-0.9426225172786502,-2.349639466956422,-4.413289025459228,39.22362744047205,0.6700019836425781,0.6243440467782762,0.7770012855529842,-0.5310166476224012,2.0850192187283696,0.12299231896528795,1.4310102521406804,1.350734493520946,66.40014648437557,-2.229599678720959,0.6540089665876931,7,-0.2050018310546946,-0.3600025177002024,-0.24000215530396218,-1.8800020217895579,0.6099967956542827,2,0.034084103555797496,-1.3595504654790875,33.950000762939446,1.2000267032883618,33.150001525878906,1.0000000000000364,33.34999847412109,0.034084103555797496
6591,2018-07-19,33.720001220703125,33.86999893188477,33.59999847412109,33.72999954223633,2756800.0,-0.0005927817655220213,-1.1599707035720188,0.04761126248864991,70.46984848717614,69.50398652749341,-0.1696944072236377,-0.8487892636424377,-2.2522655640471996,-4.340490487640388,39.370062387164204,0.2700004577636861,0.7660161079143109,0.6825007438659654,-0.619447722674451,1.9844492104063782,0.031526510595760726,1.33347497713617,1.2999202125860805,64.80010986328125,-5.008988881472817,0.6509742332702066,7,-0.18500137329101562,-0.8650016784667969,-0.14000177383422852,-1.860001564025879,1.0,3,0.016903904928516233,1.1967256172299072,33.740001678466804,-1.3595504654790875,33.950000762939446,1.2000267032883618,33.150001525878906,0.016903904928516233
6592,2018-07-20,33.77000045776367,33.990001678466804,33.540000915527344,33.540000915527344,5145300.0,0.001482776846100764,-2.913057900585536,-23.003815337657382,68.9046269811532,69.48943862984794,-0.21748137088985686,-0.8128759921475321,-2.2227150876320465,-4.334150468483742,39.52970087255465,0.45000076293946023,0.7322505045099135,0.6515000343322725,-0.6191619234795098,1.9221619921440514,0.016169055426381362,1.2868310132381637,1.180522531600964,68.800048828125,0.70943453348346,0.6353309789058895,7,-0.2350006103515625,-0.8000001907348633,-0.1900010108947754,-1.9100008010864258,1.1699981689453125,4,0.018951713976103957,-1.1599707035720188,33.720001220703125,1.1967256172299072,33.740001678466804,-1.3595504654790875,33.950000762939446,0.018951713976103957
6593,2018-07-23,33.709999084472656,33.86999893188477,33.419998168945305,33.720001220703125,5941400.0,-0.0017767655456818465,1.9032535932269719,-0.043487635380558276,65.94201095760157,68.86310637398611,-0.1900024673511993,-0.7030745733632529,-2.0967281683896957,-4.214553009992983,39.367510162343265,0.45000076293946734,0.7461492441055668,0.5369986534118638,-0.7371347374980459,1.8111320443217735,-0.10006804204309105,1.1740653488668187,1.1725134298458997,57.14275334149587,-7.484543384337918,0.637066695454955,7,-0.17499923706054688,-0.7399988174438477,-0.1099996566772461,-1.6849994659423828,1.3500022888183594,0,0.02551173639004012,-2.913057900585536,33.77000045776367,-1.1599707035720188,33.720001220703125,1.1967256172299072,33.740001678466804,0.02551173639004012
6594,2018-07-24,33.56999969482422,33.860000610351555,33.22999954223633,33.790000915527344,9193600.0,-0.00415305231239016,2.5000000000000986,21.9954233409611,57.14287876815398,67.9945822335256,-0.05412778109199934,-0.4731327025393597,-1.8810157591015049,-4.003031556854683,39.50567452036939,0.6300010681152273,0.7323353735851228,0.3244992256164565,-0.8591522755696346,1.5081507268025476,-0.26732652497658904,0.916324976209502,1.2458625539491806,36.956458641721916,-23.319575684464652,0.5918257505930472,7,-0.034999847412109375,-0.5999994277954102,0.04250001907348633,-1.5450000762939453,1.970001220703125,1,0.027405480846174335,1.9032535932269719,33.709999084472656,-2.913057900585536,33.77000045776367,-1.1599707035720188,33.720001220703125,0.027405480846174335
6595,2018-07-25,34.31999969482422,34.34000015258789,32.27000045776367,32.27000045776367,11988600.0,0.02234137643187517,-1.0195126489825919,-9.318126647246498,66.87117066937535,68.0479147457591,-0.7269414420285187,-1.0966376182684172,-2.5414805059763736,-4.680733311302525,39.13258805430185,2.0699996948242188,0.6689279929744885,0.9584992408752413,-0.1643780688298122,2.081376550580295,0.397060586022711,1.5199378957277716,0.43054529371492123,99.03379416848801,39.185445859500405,0.5614386548525276,7,-1.0149993896484375,-1.2599992752075195,-0.7074999809265137,-2.135000228881836,1.0800018310546875,2,0.004370673869834807,2.5000000000000986,33.56999969482422,1.9032535932269719,33.709999084472656,-2.913057900585536,33.77000045776367,0.004370673869834807
6596,2018-07-26,34.330001831054695,34.630001068115234,34.080001831054695,34.5,6327900.0,0.0002914375384444057,1.5581341707918266,-0.08292596693307183,62.500033113723426,68.15745231237554,-0.6501095342087879,-0.9605667063598844,-2.4522480467378394,-4.627864019415156,38.60584876223295,0.5499992370605398,0.6130132950410427,0.8445013046264691,-0.11080476249694726,1.7998073717498855,0.3668482710647609,1.3221543381881773,0.35653224245487536,87.28817120874177,29.885356109756728,0.47765303356170713,7,-0.8800010681152415,-1.1250009536743235,-0.7175021171569895,-2.145002365112312,1.229999542236321,3,0.0005824830177638685,-1.0195126489825919,34.31999969482422,2.5000000000000986,33.56999969482422,1.9032535932269719,33.709999084472656,0.0005824830177638685
6597,2018-07-27,33.77000045776367,34.400001525878906,33.580001831054695,34.380001068115234,5458800.0,-0.016312302459140837,1.5230700611523662,3.5882775334352095,49.693244354888726,66.12955428605116,-0.027117197455339692,-0.31678333681303883,-1.808756563666165,-4.007609315517016,37.89542088119746,0.8199996948242116,0.5935029438494368,0.22099990844726847,-0.620550021790713,1.0625498386852499,-0.1997750566717187,0.6417748735662556,0.8600006103515625,63.559305595965476,9.65430441967547,0.420774965118989,7,-0.31999969482421875,-0.5649995803833008,-0.005000591278076172,-1.4250011444091797,2.279998779296875,4,0.028131499853771835,1.5581341707918266,34.330001831054695,-1.0195126489825919,34.31999969482422,2.5000000000000986,33.56999969482422,0.028131499853771835
6598,2018-07-30,32.93000030517578,33.740001678466804,32.86999893188477,33.720001220703125,9844900.0,-0.024874152833917917,1.0963875356190467,1.295082172249043,41.86044906983458,62.17351141678366,0.8698700618199808,0.5705855067818675,-0.9045890759416864,-3.1145027801606915,36.75367015002603,0.9000015258788991,0.5489495645015481,-0.63050022125244,-1.4283520119548427,0.16735156944996277,-1.029426116603645,-0.23157432590123506,1.7000007629394531,27.966087996637896,-23.90143452137012,0.3989258953512027,7,0.5200004577636719,0.27500057220458984,0.9949989318847656,-0.47500038146972656,2.8199996948242188,0,0.06103851512012537,1.5230700611523662,33.77000045776367,1.5581341707918266,34.330001831054695,-1.0195126489825919,34.31999969482422,0.06103851512012537
6599,2018-07-31,33.610000610351555,33.860000610351555,33.080001831054695,33.080001831054695,9438100.0,0.02064987242253058,-1.9433983992629953,-0.6708837532714432,53.11778962419482,59.6113391140113,0.15261825009680763,-0.05057613805319505,-1.5153883557536432,-3.7410548498023566,35.62249529095699,0.9300003051757741,0.5489134468767674,0.01050014495849183,-0.7094556342733256,0.7304559241903092,-0.3494777446574133,0.370478034574397,0.958400421142585,56.779652797982436,4.002904428064909,0.3599778896159079,7,-0.15999984741210227,-0.4049997329711843,-0.13500118255614524,-1.1550006866455007,2.3800010681152415,1,0.043141943963335594,1.0963875356190467,32.93000030517578,1.5230700611523662,33.77000045776367,1.5581341707918266,34.330001831054695,0.043141943963335594
6600,2018-08-01,33.389999389648445,33.72999954223633,33.299999237060554,33.549999237060554,5737200.0,-0.006545707132041945,-1.5294124246877703,-0.30188719986181495,50.549442257630524,57.3979606440618,0.3550922604373028,0.19352374382449256,-1.2337633151841558,-3.479359414033265,34.14004265847987,0.43000030517577414,0.5425851707245215,-0.21850109100341086,-0.9222739174990977,0.485271735492276,-0.5703875042512507,0.133385322244429,1.1180336059570237,29.54544469345922,-25.731926411954344,0.35188641324784287,8,0.06000137329100852,-0.1849985122680735,-0.43000030517578836,-0.7849998474121165,2.459999084472649,2,0.06439058296435429,-1.9433983992629953,33.610000610351555,1.0963875356190467,32.93000030517578,1.5230700611523662,33.77000045776367,0.06439058296435429
6601,2018-08-02,33.380001068115234,33.400001525878906,32.900001525878906,33.290000915527344,6269200.0,-0.00029944060245501447,6.692244490742099,-0.5625014901175405,50.32969889038411,55.33407974508745,0.34843086363964915,0.22780303252878298,-1.1487364225200167,-3.4273017292798045,32.54375054092748,0.5,0.4170107415546269,-0.23649940490722798,-0.9251528916372109,0.45215408182275496,-0.5808261482722159,0.10782733845775994,1.068871252319333,33.33341644206501,-24.678529767075567,0.344326743364991,8,0.06999969482421875,-0.17500019073486328,-0.3600015640258789,-0.7750015258789062,2.4599990844726562,3,0.06051529038724901,-1.5294124246877703,33.389999389648445,-1.9433983992629953,33.610000610351555,1.0963875356190467,32.93000030517578,0.06051529038724901
6602,2018-08-03,33.529998779296875,33.549999237060554,33.11999893188477,33.419998168945305,4425900.0,0.004493640095323936,4.733279080412458,1.2222269317171137,54.22219170464411,54.03187760586996,0.17970679877421958,0.0753686683223691,-1.226540810193832,-3.5321844568007315,30.721079496851228,0.43000030517578125,0.3083775488881244,-0.0825016021728544,-0.7722425906124144,0.6072393862667056,-0.42737209639263796,0.26236889204692915,0.8608960794702156,66.6665382258993,3.728572672333371,0.3448704942197807,8,-0.07999801635742188,-0.3249979019165039,-0.5099992752075195,-0.9249992370605469,2.6100006103515625,4,0.0605428770623031,6.692244490742099,33.380001068115234,-1.5294124246877703,33.389999389648445,-1.9433983992629953,33.610000610351555,0.0605428770623031
6603,2018-08-06,33.150001525878906,33.5,33.049999237060554,33.459999084472656,5421800.0,-0.011333053004839333,1.3076998317617696,-2.8181439866831304,40.19608301458475,52.14890029991781,0.5273736547495318,0.42684493452794214,-0.7753431065632626,-3.1021176653066043,28.6925081871096,0.479999542236321,0.22875343094266043,-0.4304988861083956,-1.1445232537862182,0.28352548156942703,-0.7875110699473069,-0.07348670226948428,1.1840754204540502,26.041691501959203,-32.914982404924714,0.35701218383890987,8,0.2999992370605469,0.2999992370605469,-0.13250207901000977,-0.5450019836425781,3.289997100830071,0,0.0874810732336686,4.733279080412458,33.529998779296875,6.692244490742099,33.380001068115234,-1.5294124246877703,33.389999389648445,0.0874810732336686
6604,2018-08-07,33.220001220703125,33.299999237060554,33.02000045776367,33.150001525878906,4189200.0,0.0021116045732176847,1.434817222848714,-0.2258072455207718,43.40100711915697,49.54110434989356,0.4498076864954257,0.34790449882402896,-0.7689595317431923,-3.118418044903528,26.498478758869272,0.2799987792968821,0.15160962059889016,-0.34349918365478516,-1.0755411352740722,0.38854276796450193,-0.7095201594644323,0.02252179215486194,1.0583941714443839,38.55427224134682,-18.656944704605948,0.3660209758096438,8,0.529998779296875,0.22999954223632812,-0.20250177383422852,-0.6150016784667969,4.399997711181648,1,0.07615890085278343,1.3076998317617696,33.150001525878906,4.733279080412458,33.529998779296875,6.692244490742099,33.380001068115234,0.07615890085278343
6605,2018-08-08,34.290000915527344,34.59000015258789,34.06999969482422,34.22999954223633,9790800.0,0.03220950197188377,-1.7368368217637906,0.8571662125340599,55.711422232890804,48.78681425202327,-0.6983318990976244,-0.6822538367961641,-1.7450214799226416,-4.12938830824131,25.189779101157058,1.3699989318847656,0.11386855470367152,0.6790004730224624,-0.11282370969928479,1.4708246557442095,0.28308838166158523,1.0749125643833395,-2.7400016784667933,82.24855142960975,24.923357645430414,0.39591209136087385,8,-0.5600013732910156,-0.8400001525878906,-1.2725014686584473,-1.6850013732910156,3.0999984741210938,2,0.04957715711724142,1.434817222848714,33.220001220703125,1.3076998317617696,33.150001525878906,4.733279080412458,33.529998779296875,0.04957715711724142
6606,2018-08-09,33.84999847412109,34.419998168945305,33.759998321533196,34.220001220703125,8309200.0,-0.01283180022334185,-1.399986128450486,-6.166571301417882,50.74347584084625,48.90350663935188,-0.3727801609241794,-0.21300546858546454,-1.2242511041658943,-3.6273659420565423,23.471090597478423,0.6599998474121094,0.10846945698382626,0.21349811553954368,-0.5744178945732159,1.0014141256523033,-0.18045988951683256,0.6074561205959199,-2.239199218749988,52.866125967645075,-2.8833359714531923,0.3939580050563791,8,-0.11999893188475852,-0.3999977111816335,-0.7524991035461355,-1.2449989318847585,3.4200019836425852,3,0.0590841976412213,-1.7368368217637906,34.290000915527344,1.434817222848714,33.220001220703125,1.3076998317617696,33.150001525878906,0.0590841976412213
6607,2018-08-10,33.549999237060554,33.880001068115234,33.34999847412109,33.740001678466804,4486000.0,-0.008862607107349985,1.2553243295890861,0.5135162999773083,48.57651354251732,49.64973602520552,-0.11987621145416227,0.10829807632081412,-0.8414361126720351,-3.26725996787426,21.576132708333684,0.5300025939941477,-0.010497348698955022,-0.0965011596679588,-0.8741161887866085,0.6811138694506909,-0.48530867422728363,0.292306354891366,-1.8796159637451204,33.75789059348971,-20.914160601027653,0.38880751455932555,8,0.19500160217284446,-0.09999847412110086,-0.3124990463256907,-0.9449996948242259,4.069999694824219,4,0.06825636267072444,-1.399986128450486,33.84999847412109,-1.7368368217637906,34.290000915527344,1.434817222848714,33.220001220703125,0.06825636267072444
6608,2018-08-13,33.299999237060554,33.84000015258789,33.290000915527344,33.580001831054695,4552800.0,-0.007451564998065319,-2.6666709052297897,1.473678927079987,47.64397487492392,49.041534386397636,0.2102361420362584,0.3901130044504413,-0.516265507441247,-2.9578370779479286,20.150330903180002,0.5499992370605469,-0.12285004088153073,-0.3540010452270437,-1.1141508010274848,0.4061487105733974,-0.7340759231272642,0.026073832673176867,-1.5712236261596715,17.834320619293592,-37.46433583321119,0.38007487790022226,8,0.44500160217284446,0.15000152587889914,-0.014999866485602809,-0.6949996948242259,4.190002441406243,0,0.08528529182148348,1.2553243295890861,33.549999237060554,-1.399986128450486,33.84999847412109,-1.7368368217637906,34.290000915527344,0.08528529182148348
6609,2018-08-14,33.700000762939446,33.790000915527344,33.299999237060554,33.34999847412109,7462400.0,0.012012058109410306,-1.1777815453737337,-1.2499965940518523,44.23792928630423,48.34025516736138,-0.19629925620557742,-0.031176650869120692,-0.8352209069604939,-3.283990115509937,18.01477578117643,0.49000167846678977,-0.14433192679165785,0.058500480651851205,-0.6892760273448246,0.806276988648527,-0.3153877733464867,0.4323887346501891,-1.914000661204824,31.53846831011692,-17.47500800242895,0.37388825399833925,8,0.04500007629395242,-0.2499999999999929,-0.3600010871887136,-1.095001220703118,4.119998931884773,1,0.08130557275187833,-2.6666709052297897,33.299999237060554,1.2553243295890861,33.549999237060554,-1.399986128450486,33.84999847412109,0.08130557275187833
6610,2018-08-15,34.889999389648445,35.2599983215332,33.52000045776367,33.59999847412109,16216500.0,0.03531153115039887,-1.40000210466499,3.6856927989886077,54.268275663152814,48.777874808780126,-1.2864284508848272,-1.1917020863127235,-1.932543039838663,-4.38225174961017,16.320386599920024,1.7399978637695312,-0.03179230390495036,1.1909992218017678,0.2575304376338181,2.1244680059697174,0.7242648297177965,1.657733613885739,-3.0479192868967573,81.21830359995622,35.51597356444976,0.46673439208397405,8,-0.7500000000000071,-1.125000000000007,-1.5024995803833079,-1.885000228881843,2.8800010681152273,2,0.07824590398377285,-1.1777815453737337,33.700000762939446,-2.6666709052297897,33.299999237060554,1.2553243295890861,33.549999237060554,0.07824590398377285
6611,2018-08-16,34.290000915527344,35.060001373291016,34.15999984741211,35.0,7195700.0,-0.017196861124024965,1.168673591322732,-0.5503864965726831,53.93940059497766,48.74645357437275,-0.6076751883960441,-0.5763615054566245,-1.2475083492652743,-3.7082427161375264,14.53443052187442,0.9000015258789062,-0.03369581173562608,0.5625007629394503,-0.4077487675540894,1.53275029343299,0.077375997692684,1.0476255281862166,-2.3112040840243964,50.761488159899926,7.015648660082405,0.4851247652467696,8,-0.15000152587890625,-0.5250015258789062,-0.8900008201599121,-1.2850017547607422,4.1100006103515625,3,0.0904053190828975,-1.40000210466499,34.889999389648445,-1.1777815453737337,33.700000762939446,-2.6666709052297897,33.299999237060554,0.0904053190828975
6612,2018-08-17,34.40999984741211,34.61999893188477,34.11999893188477,34.34999847412109,5113900.0,0.003499531311777382,1.083335320156659,-0.0845090854385933,62.58504416425277,51.23411592433586,-0.6590218087592064,-0.6808630932098936,-1.286738172637584,-3.749269169164627,12.536029524804922,0.5,0.000622545993998358,0.6504997253417955,-0.3667301887221939,1.6677296394057848,0.1418847683098008,1.1591146823737901,-2.2999549563079498,56.8528125199691,10.651959085948207,0.5086149570319938,8,-0.2700004577636719,-0.6450004577636719,-0.8675003051757812,-1.4050006866455078,4.200000762939453,4,0.08311539154414316,1.168673591322732,34.290000915527344,-1.40000210466499,34.889999389648445,-1.1777815453737337,33.700000762939446,0.08311539154414316
6613,2018-08-20,34.56999969482422,34.75,34.11999893188477,34.5,5244100.0,0.004649806687637703,1.930235446496658,1.1666348782502274,58.95522706730538,52.96236258524124,-0.6665020173443637,-0.8149112975081323,-1.3921033051521192,-3.8229758940650527,10.704003089393174,0.6300010681152273,0.04639709432942141,0.7674995422363295,-0.31173736829835974,1.8467364527710188,0.2278810869689849,1.3071179975036742,-2.3339566665028997,64.79597198920972,19.109842890698083,0.5396184552673446,8,-0.2950000762939453,-0.8050003051757812,-1.0275001525878906,-1.5650005340576172,4.0600013732910085,0,0.0882267649402726,1.083335320156659,34.40999984741211,1.168673591322732,34.290000915527344,-1.40000210466499,34.889999389648445,0.0882267649402726
6614,2018-08-21,34.490001678466804,34.860000610351555,34.490001678466804,34.700000762939446,6883900.0,-0.0023140878525779174,-2.5238147138965608,-2.999999999999797,60.53644102663789,53.498475784546464,-0.4329372897001278,-0.6982549748338798,-1.3336775469398532,-3.6664928403720047,9.174240303953823,0.3699989318847514,0.06257654999751594,0.6415014266967844,-0.473832384157717,1.756835237551286,0.08383452126953017,1.1991683321240387,-2.1330004384170067,55.74726503409156,7.688172789933205,0.557666905427251,8,-0.21500205993653054,-0.7250022888183665,-0.7075014114379954,-1.4050016403198313,3.8499984741210866,1,0.08698172960290074,1.930235446496658,34.56999969482422,1.083335320156659,34.40999984741211,1.168673591322732,34.290000915527344,0.08698172960290074
6615,2018-08-22,34.470001220703125,34.549999237060554,34.080001831054695,34.34000015258789,4153100.0,-0.000579891469711491,2.241393825390194,-0.6190554041780618,60.42066766787429,54.57371932088292,-0.42993042622347843,-0.7024558624222124,-1.3204523402493749,-3.561682931675989,8.932005873806698,0.4699974060058594,0.18764811341718257,0.6140008926391616,-0.5165957712105396,1.7445975564888627,0.048702560714311005,1.1792992245640121,-1.9968800973939906,39.7958746754582,-9.707625355196775,0.5652983319248519,8,-0.19500160217285156,-0.7050018310546875,-0.5425014495849609,-1.3850011825561523,4.029998779296875,2,0.09718591109619812,-2.5238147138965608,34.490001678466804,1.930235446496658,34.56999969482422,1.083335320156659,34.40999984741211,0.09718591109619812
6616,2018-08-23,34.34999847412109,34.65999984741211,34.259998321533196,34.40999984741211,3732400.0,-0.0034813676336618027,-2.333322737026008,-0.46154523313482976,57.88461707752929,55.60795304699536,-0.25875480252065586,-0.6122695853309565,-1.1407369449450186,-3.366607157135604,8.408436568676203,0.40000152587891336,0.29850118703780737,0.49299831390380433,-0.6393972490880344,1.625393876895643,-0.07319946759211149,1.0591960953997201,-1.7654022628829864,34.61500841190851,-12.192136622730565,0.566197781495918,8,-0.07499885559081321,-0.5849990844726491,-0.8924989700317312,-1.1099987030029226,4.6300010681152415,3,0.09956338094801298,2.241393825390194,34.470001220703125,-2.5238147138965608,34.490001678466804,1.930235446496658,34.56999969482422,0.09956338094801298
6617,2018-08-24,34.720001220703125,34.81999969482422,34.40999984741211,34.450000762939446,5511100.0,0.010771550597325152,-1.3428409499623983,-4.499904634750682,65.12523079275101,57.55031481564282,-0.49767522600379266,-0.9564912684276692,-1.470641972204021,-3.66309398423698,8.641480942846998,0.4700012207031321,0.2757091391763282,0.8155010223388643,-0.37949692413287295,2.0104989688106016,0.21800204910299925,1.4129999955747294,-2.028388925053221,82.05133221174596,31.270101807384123,0.597498973235868,8,-0.44000244140625,-0.9550018310546875,-1.5250015258789062,-1.360001564025879,4.319999694824219,4,0.10599078847328602,-2.333322737026008,34.34999847412109,2.241393825390194,34.470001220703125,-2.5238147138965608,34.490001678466804,0.10599078847328602
6618,2018-08-27,34.939998626708984,35.060001373291016,34.650001525878906,34.86999893188477,4225400.0,0.006336330595365203,1.6451160386877661,0.25925768942762195,66.10484416533494,59.97997202442401,-0.5147004090494249,-1.0732076423325054,-1.6616656307882778,-3.81313835658802,9.64516334359455,0.4099998474121094,0.324044974268368,0.9349985122680664,-0.25298498292049487,2.1229820074566277,0.34100676467378577,1.528990259862347,-2.145650890023745,87.75481605754737,33.96350659878814,0.593991747594279,8,-0.5499992370605469,-1.1749992370605469,-1.6874985694885254,-1.5799989700317383,3.670001983642578,0,0.10503726754119391,-1.3428409499623983,34.720001220703125,-2.333322737026008,34.34999847412109,2.241393825390194,34.470001220703125,0.10503726754119391
6619,2018-08-28,35.060001373291016,35.29999923706055,34.959999084472656,35.06999969482422,5539700.0,0.003434537816217942,-2.2380519881564367,-0.14283378746595454,58.76993047523791,60.480155892433466,-0.47103358528692496,-1.1373211972289141,-1.7291034635350542,-3.8499643959842587,10.882859327408188,0.3600006103515625,0.4208407052393568,0.9825012207031278,-0.27870752826999023,2.243709969676246,0.3518968462165688,1.6131055951896869,-2.1670276132118573,80.32800212622911,28.89144117257979,0.6306043744865603,8,-0.37000083923339844,-1.2750015258789062,-1.8075013160705566,-1.7000017166137695,2.9399986267089844,1,0.1018254294063965,1.6451160386877661,34.939998626708984,-1.3428409499623983,34.720001220703125,-2.333322737026008,34.34999847412109,0.1018254294063965
6620,2018-08-29,35.540000915527344,35.689998626708984,35.15999984741211,35.15999984741211,6682600.0,0.013690802151593573,-1.7894594187622346,-38.00648607401755,69.07451834068435,62.16183564195643,-0.9489235114604,-1.526240458709239,-2.1379486228029236,-4.245706372112949,12.32599130677386,0.6299972534179688,0.5682063437277094,1.3550006866455107,-0.020782460266367764,2.730783833557389,0.6671091131895679,2.0428922601014534,-2.5026056268293004,89.51065180624549,36.674649877953556,0.6878915734559405,8,-0.6550006866455078,-1.5600013732910156,-2.2875008583068848,-2.1800012588500977,2.30999755859375,2,0.07878444470825086,-2.2380519881564367,35.060001373291016,1.6451160386877661,34.939998626708984,-1.3428409499623983,34.720001220703125,0.07878444470825086
6621,2018-08-30,35.400001525878906,35.66999816894531,35.220001220703125,35.22999954223633,4220000.0,-0.003939206135115003,-3.7368442186841206,0.44737238367715704,71.66278794484305,63.17047383979979,-0.7095264818730556,-1.2934649900047503,-1.9369483444119666,-4.027635284781546,13.402336266364395,0.4499969482421875,0.7191113025817799,1.1140012741088867,-0.3087378135743606,2.536740361792134,0.4026317302672595,1.825370817950514,-2.1503979701399842,77.34395489116181,21.181990913381654,0.7113695438416241,8,-0.5150012969970703,-1.1200027465820312,-2.217501163482666,-2.04000186920166,1.8999977111816406,3,0.08757057459036721,-1.7894594187622346,35.540000915527344,-2.2380519881564367,35.060001373291016,1.6451160386877661,34.939998626708984,0.08757057459036721
6622,2018-08-31,35.560001373291016,35.58000183105469,35.400001525878906,35.400001525878906,5012800.0,0.0045197695060872345,-1.2500059604701619,0.9411645910467856,77.03351640228422,65.17917265479744,-0.7702428207876864,-1.3634912873371405,-2.030251414954698,-4.10831946933434,14.740382076866398,0.18000030517578125,0.7191020305949678,1.1725009918212876,-0.3114752482266425,2.656477231869218,0.430512871797319,1.9144891118452563,-2.115166211874488,87.50022924927282,25.39579843448025,0.7419881200239664,8,-0.6750011444091797,-1.2800025939941406,-2.2325005531311035,-2.2000017166137695,1.8499984741210938,4,0.09617542285906833,-3.7368442186841206,35.400001525878906,-1.7894594187622346,35.540000915527344,-2.2380519881564367,35.060001373291016,0.09617542285906833
6623,2018-09-04,36.04999923706055,36.45000076293945,35.83000183105469,36.0099983215332,8512800.0,0.013779466952933417,-2.100041962310216,0.2500059604701619,77.51756816878292,67.06596455948022,-1.1490610197405573,-1.7129107970878437,-2.461635280102925,-4.520137260730898,16.349151792832807,0.8899993896484375,0.7830614078088303,1.5174989700317383,-0.022998606856049264,3.057996546919526,0.7472501815878445,2.287747758475632,-2.4255509984206256,73.15429024949115,6.88672897956144,0.7702487884438923,9,-0.7849979400634766,-1.3899993896484375,-2.7224984169006348,-2.689999580383301,0.060001373291015625,1,0.0829404089249739,-1.2500059604701619,35.560001373291016,-3.7368442186841206,35.400001525878906,-1.7894594187622346,35.540000915527344,0.0829404089249739
6624,2018-09-05,35.75,36.02999877929688,35.380001068115234,36.02000045776367,5798700.0,-0.008321754324813968,3.482787650780535,-6.749856952126645,62.721912857797264,67.32165846947166,-0.7281028974243497,-1.2792392942126938,-2.089180607539035,-4.144186103369471,17.70991782318782,0.6699981689453125,0.7783609074309794,1.0909997940063505,-0.4107176710388316,2.5927172590515326,0.340141061483763,1.841858526528938,-1.8429965089301277,45.73641347740459,-17.869981114474648,0.7508587325225894,9,-0.3950004577636719,-1.0749988555908203,-2.422499179840088,-2.325000762939453,0.25,2,0.08000001707277105,-2.100041962310216,36.04999923706055,-1.2500059604701619,35.560001373291016,-3.7368442186841206,35.400001525878906,0.08000001707277105
6625,2018-09-06,35.9900016784668,36.13999938964844,35.63999938964844,35.65999984741211,5033000.0,0.006713333663406873,-1.702682640163309,-1.2222269317170347,78.1457037294343,69.57289031968332,-0.8155855640936522,-1.460217137408172,-2.2485756198098628,-4.314372109232313,18.360567166496377,0.5,0.8052752356453823,1.2460014343261747,-0.3568179370227753,2.8488208056751247,0.44459174865169615,2.0474111200006533,-1.8286984602099636,62.601686531012255,-2.5208803082091364,0.8014096856744759,9,-0.5600013732910156,-1.3150005340576172,-2.6625008583068848,-2.420001983642578,1.0,3,0.05584879766026263,3.482787650780535,35.75,-2.100041962310216,36.04999923706055,-1.2500059604701619,35.560001373291016,0.05584879766026263
6626,2018-09-07,35.849998474121094,36.38000106811523,35.810001373291016,36.31999969482422,4512500.0,-0.0038900582888682367,-1.0727434143905192,-1.4242382207425903,73.68415108687321,70.52388146347468,-0.49219030129525976,-1.2255300028499363,-2.023094988026436,-4.105137587014106,19.554813830714572,0.5699996948242116,0.8327801179661591,1.0059982299804702,-0.6114647035563436,2.623461163517284,0.19726676321206327,1.814729696748877,-1.459825501395997,43.92500374339558,-21.324769931461574,0.8087314667684059,9,-0.29999732971191406,-1.174997329711914,-2.5224976539611816,-2.219999313354492,0.5800018310546875,4,0.05578800795329841,-1.702682640163309,35.9900016784668,3.482787650780535,35.75,-2.100041962310216,36.04999923706055,0.05578800795329841
6627,2018-09-10,35.84000015258789,36.060001373291016,35.70000076293945,36.02999877929688,3765200.0,-0.0002788932206070349,1.8799609380960374,0.4042513473151245,71.97230189665471,71.1758212113991,-0.34264547102479526,-1.0911161760519548,-1.946927697455287,-4.026540608027268,21.275394725444873,0.3600006103515625,0.869698145183122,0.8814998626708999,-0.6732725608948869,2.4362722862366866,0.10411365088801006,1.6588860744537897,-1.2438444008413612,42.990580903691345,-21.39472008687421,0.7773862117828917,9,-0.13500022888183594,-1.1049995422363281,-2.5124993324279785,-2.210000991821289,2.270000457763672,0,0.04073658142457437,-1.0727434143905192,35.849998474121094,-1.702682640163309,35.9900016784668,3.482787650780535,35.75,0.04073658142457437
6628,2018-09-11,36.13999938964844,36.2400016784668,35.43000030517578,35.79999923706055,5396400.0,0.008370514391275341,1.9999788074230533,-1.7894874214467176,76.52725664780552,73.1488574527955,-0.5079388874686543,-1.2305305030266567,-2.1823552961462553,-4.254701903877656,22.98656909162724,0.8100013732910156,0.949581013956184,1.039499092102048,-0.3913116063364015,2.4703097905404974,0.3240937428828232,1.7549044413212727,-1.3584591367826135,75.99983215332085,10.087229793912371,0.7154053492192234,9,-0.33499908447265625,-1.404998779296875,-2.8124985694885254,-2.510000228881836,1.8600006103515625,1,0.03514113113481221,1.8799609380960374,35.84000015258789,-1.0727434143905192,35.849998474121094,-1.702682640163309,35.9900016784668,0.03514113113481221
6629,2018-09-12,36.43999862670898,36.52999877929688,35.72999954223633,36.06999969482422,5704300.0,0.00830103049604558,1.9090921701495565,1.088231664217013,79.05598147341682,74.257908911988,-0.66112374292981,-1.3857806400544561,-2.4171565143650113,-4.4795910605779525,24.899032127686933,0.799999237060554,0.9728966079178178,1.202498435974114,-0.1878266962283135,2.5928235681765415,0.5073358698729038,1.8976610020753242,-1.4916123228357918,91.81815659700665,21.66830001957004,0.6951625661012121,9,-0.5649986267089773,-1.6649990081787038,-2.989997863769524,-2.8099994659423757,1.0900001525879048,2,-0.009055928342311725,1.9999788074230533,36.13999938964844,1.8799609380960374,35.84000015258789,-1.0727434143905192,35.849998474121094,-0.009055928342311725
6630,2018-09-13,37.61999893188477,37.72000122070313,37.09000015258789,37.11000061035156,14332500.0,0.03238200739971786,-1.2909161528378177,1.3783778210799174,86.74157187788518,75.93332934899267,-1.693095175248935,-2.4778081170384354,-3.529153173618816,-5.576537758530016,25.68661153750309,1.2800025939941548,1.0087672656587685,2.2459987640380916,0.5069931532814564,3.985004374794727,1.376495958659774,3.115501569416409,-2.4818191309607442,95.63308957038863,20.121308097604782,0.8695028053783186,9,-1.069997787475593,-2.1149978637695384,-4.019998550415046,-3.989999771118171,-1.079998016357429,3,-0.04306217378735078,1.9090921701495565,36.43999862670898,1.9999788074230533,36.13999938964844,1.8799609380960374,35.84000015258789,-0.04306217378735078
6631,2018-09-14,37.38999938964844,37.560001373291016,37.15999984741211,37.43000030517578,8119500.0,-0.006113757277154019,1.6666497126290627,-0.0784334258338122,80.97447426184229,76.37121355561024,-1.2864083916819098,-2.111936675918237,-3.2327429604501106,-5.258869385845195,26.516752717265433,0.45999908447266336,1.100896537466717,1.860999298095706,-0.018158766399821502,3.7401573625912334,0.9214202658479422,2.8005783303434697,-1.8903645899553325,85.58944545318225,10.454404105831529,0.939579032247762,9,-0.8399982452392578,-1.8849983215332031,-3.799999237060547,-3.760000228881836,-0.7700004577636648,4,-0.010697986566225559,-1.2909161528378177,37.61999893188477,1.9090921701495565,36.43999862670898,1.9999788074230533,36.13999938964844,-0.010697986566225559
6632,2018-09-17,37.27000045776367,37.68000030517578,37.15999984741211,37.47999954223633,6155600.0,-0.0032093857674142523,-1.4186050637852416,5.249856952126645,77.67223679036186,76.3883989580079,-1.003909083895266,-1.8621616819698374,-3.0589312810866573,-5.065699158207721,27.48400699273845,0.5200004577636719,1.1069701131278293,1.5980003356933565,-0.356390507788241,3.552391179174954,0.6208049139525613,2.5751957574341517,-1.459514359129166,80.34931951824865,6.5292561528445106,0.9771954217407973,9,-0.7199993133544922,-1.7649993896484375,-3.6800003051757812,-3.6400012969970703,-1.2400016784667898,0,-0.022538238322261983,1.6666497126290627,37.38999938964844,-1.2909161528378177,37.61999893188477,1.9090921701495565,36.43999862670898,-0.022538238322261983
6633,2018-09-18,37.61999893188477,37.7599983215332,37.11000061035156,37.18000030517578,5847800.0,0.009390889987182627,-1.2413790835487328,-2.095240690281596,78.82883502102376,78.17805697614418,-1.2379683581149052,-2.0785124573191496,-3.35574332823672,-5.340227288502625,28.39590851438798,0.6499977111816406,1.130187114716854,1.7954988479614329,-0.2696748598967602,3.860672555819626,0.7629119940323363,2.8280857018905294,-1.542180716160658,93.10347419534304,19.27603752859237,1.0325868539290977,9,-1.0249996185302805,-2.0949993133544993,-4.022498130798347,-3.859999656677253,-1.9399986267089915,1,0.013025031695348854,-1.4186050637852416,37.27000045776367,1.6666497126290627,37.38999938964844,-1.2909161528378177,37.61999893188477,0.013025031695348854
6634,2018-09-19,37.4900016784668,37.61999893188477,37.16999816894531,37.56999969482422,4633100.0,-0.003455535808317034,4.000105965878671,-0.1818142410029188,73.8386837125185,77.69949919648687,-0.9333469359169442,-1.8047704892656569,-3.1655589312867676,-5.131236636898798,29.245553418546997,0.45000076293946023,1.121660208514058,1.5155015945434585,-0.5771666178740205,3.6081698069609374,0.469167488334719,2.561835700752198,-1.1430346458132306,59.70188344075247,-11.640169562831773,1.0463341062087408,9,-0.8950023651123047,-1.9600028991699219,-3.892500877380371,-3.69000244140625,-1.1000022888183594,2,0.013603582253935542,-1.2413790835487328,37.61999893188477,-1.4186050637852416,37.27000045776367,1.6666497126290627,37.38999938964844,0.013603582253935542
6635,2018-09-20,37.81999969482422,37.91999816894531,37.54999923706055,37.63999938964844,4742100.0,0.008802293987278276,-1.0555461365659307,-2.250059606122741,78.2710651048953,78.20915630960043,-1.0912136628418807,-1.9720340394828355,-3.423201887817754,-5.371377126620807,30.87896290426898,0.4299964904785156,1.0850180051134117,1.677999687194827,-0.44370338593798664,3.7997027603276408,0.6171481506284238,2.7388512237612304,-1.24694765594991,87.65447215733553,16.36640839060192,1.060851536566406,9,-1.1450004577636719,-2.1000003814697266,-4.222498893737793,-4.020000457763672,-1.9899978637695312,3,-0.007667924851068264,4.000105965878671,37.4900016784668,-1.2413790835487328,37.61999893188477,-1.4186050637852416,37.27000045776367,-0.007667924851068264
6636,2018-09-21,37.77000045776367,37.91999816894531,37.61999893188477,37.88000106811523,7887700.0,-0.0013220316621892492,2.1579729349876775,-0.6111134658584779,76.49885009943831,78.71210610990973,-0.8272107166115248,-1.7419926036696225,-3.2999367818407848,-5.243033891374935,32.4774388818562,0.29999923706053977,1.170249794060588,1.4570003509521499,-0.607078847916263,3.5210795498205627,0.42496075151794344,2.4890399503863563,-0.9544981154765821,81.48170823600331,11.738571894642533,1.0320395994342062,9,-1.095001220703125,-1.7700004577636719,-3.8175010681152344,-3.9300012588500977,-2.3899993896484375,4,-0.0325655156825263,-1.0555461365659307,37.81999969482422,4.000105965878671,37.4900016784668,-1.2413790835487328,37.61999893188477,-0.0325655156825263
6637,2018-09-24,38.400001525878906,38.4900016784668,37.86999893188477,38.0,6910400.0,0.01667993276356272,1.1379337560179703,-3.6363573311141204,77.26224709892276,78.79377171558941,-1.1799738342628956,-2.1946840576721343,-3.8481630551827593,-5.786879085471455,34.1373422288948,0.720001220703125,1.2123490135239336,1.9030014038085952,-0.21845878453476786,4.024461592151958,0.8422713096369137,2.9637314979802767,-1.3856899347933336,93.4782548602799,23.168308958841934,1.0607300941716817,9,-1.2900009155273438,-2.114999771118164,-4.447502136230469,-4.535001754760742,-2.490001678466797,0,-0.04635423237664549,2.1579729349876775,37.77000045776367,-1.0555461365659307,37.81999969482422,4.000105965878671,37.4900016784668,-0.04635423237664549
6638,2018-09-25,38.61000061035156,38.7599983215332,38.09000015258789,38.290000915527344,8731800.0,0.0054687259408343625,1.1613014372908053,0.7999961853172862,83.88631461718256,79.33047539823005,-1.1206002981828291,-2.22997011795033,-3.965813632213731,-5.911181231403617,35.686905170558916,0.6699981689453125,1.2992844720577494,1.9295003890991183,-0.2587404328191383,4.117741211017375,0.83537997813999,3.0236208000582465,-1.3005510017897421,90.56618259202656,16.439490106288858,1.0941204109591274,9,-0.6850013732910156,-2.190000534057617,-4.657501220703125,-4.745000839233398,-2.470001220703125,1,-0.06682211319009845,1.1379337560179703,38.400001525878906,2.1579729349876775,37.77000045776367,-1.0555461365659307,37.81999969482422,-0.06682211319009845
6639,2018-09-26,38.63000106811523,39.13000106811523,38.5099983215332,38.61000061035156,8444200.0,0.0005180123659025426,-4.636259601546587,0.06250149011751827,83.0000553132156,78.91475133548899,-0.89097529926633,-2.0751983787733295,-3.9171194615810876,-5.8464144774867535,37.147016912887146,0.6200027465820241,1.4144699493607362,1.771000862121575,-0.4429350065113411,3.984936730754491,0.6640329278051169,2.877968796438033,-1.0304417169591318,68.35446705360836,-6.931394805945203,1.1069679343164585,9,-0.5100002288818288,-2.0249996185302663,-4.610001564025872,-4.765001296997063,-1.6399993896484304,2,-0.0763655366650855,1.1613014372908053,38.61000061035156,1.1379337560179703,38.400001525878906,2.1579729349876775,37.77000045776367,-0.0763655366650855
6640,2018-09-27,38.34000015258789,38.72000122070313,38.2400016784668,38.650001525878906,5881200.0,-0.007507142311903747,1.1333276819395226,-15.499713904258796,80.00009192063563,78.80648663091046,-0.5454629030482536,-1.649229911467799,-3.553607485290499,-5.478699326691256,38.07308508750188,0.47999954223633523,1.4928117881826566,1.3409999847412095,-0.8758628565719562,3.557862826054375,0.23256856408463022,2.449431405397789,-0.43435245803996736,47.68213258959471,-30.266515223213766,1.108431420656581,9,-0.2199993133544922,-1.7349987030029297,-4.320000648498535,-4.170000076293945,-1.529998779296875,3,-0.050860739571693236,-4.636259601546587,38.63000106811523,1.1613014372908053,38.61000061035156,1.1379337560179703,38.400001525878906,-0.050860739571693236
6641,2018-09-28,38.5,38.77999877929688,38.27000045776367,38.33000183105469,6482500.0,0.0041731832753086895,-2.5172186998500923,-0.5483787608441518,80.93029115068339,79.1684926709462,-0.5939064265094629,-1.6496565158091698,-3.6360766477259077,-5.557509181157414,39.06506094738535,0.5099983215332102,1.5464515833137753,1.3459999084472685,-0.83330410328184,3.525303920176377,0.2563479025827107,2.4356519143118263,-0.34948163073861593,50.0,-31.03341173730766,1.089652005864555,9,-0.37999916076660156,-1.8050003051757884,-4.4800004959106445,-4.075000762939453,-2.1399993896484375,4,-0.06935060179078734,1.1333276819395226,38.34000015258789,-4.636259601546587,38.63000106811523,1.1613014372908053,38.61000061035156,-0.06935060179078734
6642,2018-10-01,38.97999954223633,39.41999816894531,38.599998474121094,38.7400016784668,8289700.0,0.01246752057756706,-2.1538190674608995,1.4117673458396913,81.69648749194262,79.48712072327051,-0.9005346687201765,-1.9608342866121475,-4.032981225055167,-5.952703299682106,40.26750829959605,0.9199981689453125,1.4494675170313513,1.6549995422363253,-0.5343580222755477,3.8443571067481983,0.5603207599803852,2.7496783244922653,-0.7399978637695312,66.9173471465735,-14.143356490960983,1.0946787822559378,10,-0.6850013732910156,-2.065000534057617,-4.960000038146973,-5.575000762939453,-2.1300010681152344,0,-0.09235501581318273,-2.5172186998500923,38.5,1.1333276819395226,38.34000015258789,-4.636259601546587,38.63000106811523,-0.09235501581318273
6643,2018-10-02,39.040000915527344,39.43999862670898,38.75,39.38000106811523,6064800.0,0.0015392861466301255,2.00002487871632,-1.4166799122611524,80.66044738184536,80.24509446430683,-0.8246463737226932,-1.8818292428951438,-4.005542854530958,-5.9338746118988155,40.71174564400261,0.6899986267089773,1.411014264040226,1.5655008316040053,-0.6652274791551847,3.7962291423631953,0.45013667622441034,2.6808649869836003,-0.7700004577636719,66.66677263074948,-12.494798104295057,1.1153641553795957,10,-0.5450019836425781,-1.9950008392333984,-5.0175018310546875,-5.635002136230469,-1.0900001525878906,1,-0.08017420580721202,-2.1538190674608995,38.97999954223633,-2.5172186998500923,38.5,1.1333276819395226,38.34000015258789,-0.08017420580721202
6644,2018-10-03,38.61000061035156,39.349998474121094,38.41999816894531,39.02999877929688,5930200.0,-0.011014351821000079,-1.3249918937992333,1.2352881778097382,64.18342932031584,78.67980159935355,-0.24481124585147995,-1.2928647246277407,-3.486783339278091,-5.421794540065164,41.75914079523657,0.9300003051757812,1.3979807772284545,0.9925004959106474,-1.1371492165520252,3.12215020837332,-0.07232436032068534,2.05732535214198,0.8299980163574148,30.833322736925272,-44.33439030743976,1.0648248562313356,10,-0.0800018310546875,-1.4100017547607422,-4.532501220703125,-5.090001106262207,-0.17000198364258523,2,-0.06397309457801204,2.00002487871632,39.040000915527344,-2.1538190674608995,38.97999954223633,-2.5172186998500923,38.5,-0.06397309457801204
6645,2018-10-04,38.0,38.45000076293945,37.68000030517578,38.43000030517578,6461000.0,-0.01579903135738403,2.2765891825206155,1.0238147138964404,57.881154780304705,76.6111687861165,0.43964043618193216,-0.5529069975704317,-2.8174601974258735,-4.730671631194049,42.239156954664104,0.9300003051757812,1.3335659604269594,0.28199996948242045,-1.7094944630448978,2.2734944020097387,-0.7137472467812387,1.2777471857460796,1.4399986267089773,18.181818181818254,-53.36804401666079,0.9957472162636597,10,0.5599994659423828,-0.7000007629394531,-3.7624998092651367,-4.460000038146973,0.5999984741210938,3,-0.026578903198242188,-1.3249918937992333,38.61000061035156,2.00002487871632,39.040000915527344,-2.1538190674608995,38.97999954223633,-0.026578903198242188
6646,2018-10-05,37.849998474121094,38.33000183105469,37.650001525878906,38.060001373291016,5306100.0,-0.0039474085757607025,-1.2295209090283727,0.4883784886712443,57.435876368523445,74.40823870496101,0.6729510351233898,-0.2586490523865308,-2.6089785168702306,-4.49576437671535,42.496643865114414,0.6800003051757812,1.315454684617535,0.03199844360351278,-1.7548972255833277,1.8188941127903533,-0.8614493909899039,0.9254462781969295,1.5196002197265557,11.173031964657563,-56.8156333490052,0.8934478345934189,10,0.6950016021728516,-0.5199985504150391,-3.4174985885620117,-4.114998817443848,-0.9199981689453125,4,-0.027476806942043797,2.2765891825206155,38.0,-1.3249918937992333,38.61000061035156,2.00002487871632,39.040000915527344,-0.027476806942043797
6647,2018-10-08,37.29999923706055,37.88000106811523,36.77999877929688,37.79999923706055,6896500.0,-0.01453102402201134,2.3333217737088185,2.380919510998892,46.09756324491286,70.2094885524866,1.17396021160814,0.4282968847795132,-1.9876311501274202,-3.868784127750004,42.47408479560376,1.1000022888183452,1.2311384260494833,-0.5910007476806669,-2.141280387531957,0.959278892170623,-1.3661405676063154,0.1841390722449816,1.9664236267089805,19.54889051101155,-43.3931558347708,0.7751398199256453,10,0.8099994659423828,0.1100006103515625,-2.7174997329711914,-3.564999580383301,-0.6399993896484375,0,-0.025201036084070982,-1.2295209090283727,37.849998474121094,2.2765891825206155,38.0,-1.3249918937992333,38.61000061035156,-0.025201036084070982
6648,2018-10-09,37.40999984741211,37.58000183105469,37.11000061035156,37.22000122070313,6492100.0,0.002949078085831891,-1.2926897347388793,-0.37999725341795454,49.01958584373959,66.43388083365592,0.9787663145324643,0.4409264452044397,-1.9964545115767294,-3.9059710597205637,42.96431090352257,0.470001220703125,1.1648084422240927,-0.5445001602172823,-1.882267826161062,0.7932675057264973,-1.2133839931891757,0.12438367275461104,1.657509089599607,24.513663148832375,-37.233874297964235,0.6688838329718909,10,0.6999988555908203,0.0,-2.827500343322754,-3.6750001907348633,-1.2000007629394531,1,-0.014969296326520998,2.3333217737088185,37.29999923706055,-1.2295209090283727,37.849998474121094,2.2765891825206155,38.0,-0.014969296326520998
6649,2018-10-10,36.11000061035156,37.63999938964844,36.08000183105469,37.36000061035156,12220700.0,-0.034750046574792415,-1.3816801006383077,-6.578994920392962,33.06932622666989,61.21935131210419,2.1050836182771633,1.807612695345611,-0.6302198708188556,-2.542054103967743,43.0229850493527,1.55999755859375,1.004964210912462,-1.8279994964599595,-3.2499125678588,-0.4060864250611189,-2.5389560321593763,-1.1170429607605428,2.7745075140429662,1.265771848809154,-54.841644922331014,0.7109565356994186,10,1.6499996185302734,1.2999992370605469,-1.1475000381469727,-1.994999885559082,0.3600006103515696,2,0.05095541737710252,-1.2926897347388793,37.40999984741211,2.3333217737088185,37.29999923706055,-1.2295209090283727,37.849998474121094,0.05095541737710252
6650,2018-10-11,36.0,36.97999954223633,35.84000015258789,36.11000061035156,11330600.0,-0.0030462644279222184,-4.3023189794361345,0.08800048828125,32.68102813094174,55.85832208768844,2.0654528831932453,1.8867593555869604,-0.4468040609377226,-2.371319929274023,42.13263495359223,1.1399993896484375,0.7807417715417273,-1.8570001602172823,-3.519415939307713,-0.19458438112685172,-2.688208049762501,-1.0257922706720635,2.6040574950605446,6.425692351766939,-44.55233486835387,0.8312078895452162,10,1.6399993896484375,1.4349994659423828,-0.9849996566772461,-1.8849992752075195,1.2099990844726562,3,0.06777773963080502,-1.3816801006383077,36.11000061035156,-1.2926897347388793,37.40999984741211,2.3333217737088185,37.29999923706055,0.06777773963080502
6651,2018-10-12,36.9900016784668,37.16999816894531,36.54999923706055,36.86000061035156,8744300.0,0.02750004662407779,1.5306386192185226,-1.1818213344430573,37.11153062669069,50.904437991549344,0.9372997488179067,0.9120137799732078,-1.3500506463977189,-3.288147149679915,41.10235075029461,1.1699981689453125,0.5767457922661023,-0.8469985961914048,-2.542368221866944,0.8483710294841345,-1.6946834090291745,0.0006862166463648123,1.2823689354970327,56.37259851825277,10.325643363919063,0.8476848128377692,10,0.6499977111816406,0.44499778747558594,-1.9375009536743164,-2.8750009536743164,-1.7000007629394531,4,0.043525188499559775,-4.3023189794361345,36.0,-1.3816801006383077,36.11000061035156,-1.2926897347388793,37.40999984741211,0.043525188499559775
6652,2018-10-15,36.43000030517578,37.13999938964844,36.349998474121094,37.13999938964844,5792700.0,-0.015139263257103686,1.2253575611695555,-5.461486545966724,31.271498610455623,45.41677701695048,1.2265267132763356,1.4818320973037657,-0.712848357279654,-2.6605185537735565,40.00668072660831,0.7900009155273438,0.37583528993641124,-1.3649999618530302,-3.158303376774221,0.4283034530681604,-2.261651669313629,-0.46834825439243133,1.5504858534229342,32.77780014792555,-7.322263656362878,0.8966517074605956,10,1.164999008178711,1.0049991607666016,-1.3174991607666016,-2.314999580383301,-2.3800010681152273,0,0.013724951847693623,1.5306386192185226,36.9900016784668,-4.3023189794361345,36.0,-1.3816801006383077,36.11000061035156,0.013724951847693623
6653,2018-10-16,38.11000061035156,38.20000076293945,37.02999877929688,37.02999877929688,9195100.0,0.046115846585296216,-1.166666666666682,-1.5211313009746195,46.524064443842704,43.454625364009026,-0.669692677884214,-0.16819999147739395,-2.2822839591821946,-4.261477931199984,38.732945382316395,1.7700004577636719,0.17985090964376838,0.2905002593994155,-1.506122072826095,2.087122591624926,-0.6078109067133397,1.1888114255121707,-2.270000457763672,96.18643519865516,57.19585531282228,0.8983111661127537,10,-0.9650001525878906,-0.6750011444091797,-2.890000343322754,-3.994999885559082,-3.510002136230476,1,-0.038047775904406556,1.2253575611695555,36.43000030517578,1.5306386192185226,36.9900016784668,-4.3023189794361345,36.0,-0.038047775904406556
6654,2018-10-17,38.0,38.61999893188477,37.47999954223633,37.61000061035156,9311700.0,-0.0028863974964535855,-2.5076821953824884,0.36110993373741035,47.67123402205102,42.32018972420306,-0.7323329180988196,-0.019007054769041076,-2.062973902230553,-4.0708365563509545,37.546835199959084,1.1399993896484446,-0.08101857125117817,0.1549997329711914,-1.6364008896427507,1.9464003555851335,-0.7407005783357761,1.0507000442781589,-2.112799835205081,77.69787035512358,38.162339161743304,0.8957003113069708,10,-0.7700004577636719,-0.41500091552734375,-2.729999542236328,-3.8849992752075195,-3.200000762939446,2,-0.04710528725071961,-1.166666666666682,38.11000061035156,1.2253575611695555,36.43000030517578,1.5306386192185226,36.9900016784668,-0.04710528725071961
6655,2018-10-18,37.52999877929688,38.08000183105469,37.150001525878906,37.9900016784668,7009000.0,-0.012368453176397787,1.906236402758489,-1.1794964591728758,43.62680571331759,40.7858485402913,-0.3755004600757914,0.45129203497221937,-1.521365531918164,-3.520352558701788,35.89837823984805,0.9300003051757812,-0.36295638034049915,-0.3005014419555607,-2.097440230002732,1.4964373460916107,-1.1989708359791464,0.597967952068025,-1.5334866638183655,51.98238181582929,13.201688929831185,0.8984693940235874,10,-0.299999237060554,0.1100006103515554,-2.2049989700317454,-3.1299991607666087,-2.520000457763686,3,-0.02824400727608045,-2.5076821953824884,38.0,-1.166666666666682,38.11000061035156,1.2253575611695555,36.43000030517578,-0.02824400727608045
6656,2018-10-19,36.540000915527344,37.70000076293945,36.349998474121094,37.36999893188477,8448500.0,-0.02637884081988462,-1.2314033953876953,1.8043321419390583,34.97539005482918,39.550051519170886,0.45721333577845513,1.41707062584603,-0.4556032319176637,-2.4597614377969563,34.06038376986669,1.3500022888183594,-0.5570025631482025,-1.228999328613284,-3.1165642361592276,0.6585655789326594,-2.1727817823862523,-0.2852168748403159,-0.4385493273925789,8.370149915891798,-25.742239923262442,0.943782453772971,10,0.6899986267089844,1.0999984741210938,-0.5124998092651367,-1.5450000762939453,-1.2800025939941406,4,0.01833601948982455,1.906236402758489,37.52999877929688,-2.5076821953824884,38.0,-1.166666666666682,38.11000061035156,0.01833601948982455
6657,2018-10-22,36.61999893188477,37.0,36.310001373291016,36.61999893188477,6492800.0,0.002189327157992249,-1.2258195510926837,-0.0,35.13512880221839,38.00733407011298,0.3024156654136121,1.2615628202389004,-0.447673777821727,-2.4660682645206933,31.69281671102744,0.6899986267089844,-0.6954403643437033,-1.0600011825561424,-2.9896808405754385,0.8696784754631537,-2.0248410115657904,-0.09516135354649435,-0.4178054500000101,13.419821914550958,-15.8899754408692,0.9648398290096486,10,0.6100006103515554,1.0200004577636648,-0.5924978256225657,-1.6249980926513743,0.03000259399413352,0,-0.03631889828373014,-1.2314033953876953,36.540000915527344,1.906236402758489,37.52999877929688,-2.5076821953824884,38.0,-0.03631889828373014
6658,2018-10-23,36.02999877929688,36.31999969482422,35.279998779296875,36.18999862670898,10958100.0,-0.016111419164302143,3.952361922235039,-100.0,34.45782600942373,38.161611823752295,0.75552850796943,1.7374449727918986,0.2332703461395127,-1.8082530588185435,29.365667377771864,1.3400001525878977,-0.8484109311606503,-1.5210012435913,-3.532137870549711,0.49013538336711093,-2.526569557070509,-0.515432930112091,2.5900001525878906,22.455088794498778,-6.38679279397892,1.0055683134792066,10,0.9200000762939382,1.3299999237060476,-0.002497673034675074,-1.0349979400634837,1.0100021362304616,1,-0.054954193986097244,-1.2258195510926837,36.61999893188477,-1.2314033953876953,36.540000915527344,1.906236402758489,37.52999877929688,-0.054954193986097244
6659,2018-10-24,35.68000030517578,37.22000122070313,35.630001068115234,36.52000045776367,12603100.0,-0.009714085095173908,-2.382983990422676,5.250005960470628,35.57214284426455,38.48284679189927,1.1601154811386607,1.9553572721166077,0.6591256288353478,-1.391945958964527,26.308497479952052,1.5900001525878977,-0.9244141537700514,-1.7234996795654283,-3.831801889571672,0.38480253044081536,-2.77765078456855,-0.6693485745623065,2.873198623657231,14.285753211154162,-15.247553956097391,1.0541511050031211,10,1.269998550415039,1.6799983978271484,0.37999916076660156,-0.6650009155273438,1.9899978637695312,2,-0.03026910935586591,3.952361922235039,36.02999877929688,-1.2258195510926837,36.61999893188477,-1.2314033953876953,36.540000915527344,-0.03026910935586591
6660,2018-10-25,36.38999938964844,36.650001525878906,35.20000076293945,35.849998474121094,8974900.0,0.019899077309415425,1.7358371060264723,-0.6428581159940236,41.511631723737814,38.971746913793396,0.5713378752392586,1.1507796448895249,-0.0035654744383322168,-2.032750670191838,23.84567559404725,1.4500007629394531,-1.0152680507952994,-0.9160005569458036,-3.022305989613713,1.1903048757221057,-1.9691532732797583,0.13715215938815106,2.097735536193852,47.599945068359375,15.09381046150947,1.0531527163339547,10,0.5200004577636719,0.9300003051757812,-0.3275003433227539,-1.375,2.1199989318847656,3,-0.04369332726727604,-2.382983990422676,35.68000030517578,3.952361922235039,36.02999877929688,-1.2258195510926837,36.61999893188477,-0.04369332726727604
6661,2018-10-26,35.83000183105469,36.27999877929688,35.009998321533196,35.95000076293945,9468100.0,-0.015388776256837433,2.256432452523807,-0.22221986747481598,41.46342652097266,40.104183348295294,1.0610678757534941,1.5815799226197953,0.617550936355741,-1.4073899925730444,21.265013890397398,1.3800010681152415,-0.9228616324786856,-1.3424982070922837,-3.468525984944435,0.7835295707598675,-2.405512096018363,-0.27948431816620456,2.526223728271489,37.104182525257315,2.8368086407086537,1.063013888926076,10,0.9849967956542969,1.3949966430663991,0.36749744415283203,-0.7350025177001953,0.6899986267089844,4,-0.022885946626181153,1.7358371060264723,36.38999938964844,-2.382983990422676,35.68000030517578,3.952361922235039,36.02999877929688,-0.022885946626181153
6662,2018-10-29,35.380001068115234,36.61999893188477,34.740001678466804,36.36000061035156,11133700.0,-0.012559328494073041,1.5066693793471528,8.166735543758145,38.659220829703344,39.23031183561314,1.5046980438169086,1.8425160799471314,1.1208331255483515,-0.8976517311500487,17.961074809457486,1.8799972534179688,-0.8232780788850604,-1.6124990463256808,-3.7034807187034176,0.47848262605205605,-2.657989882514549,-0.5670082101368124,2.7754508569433654,25.806431765358873,-9.294242008359817,1.0454908361888695,10,1.299999237060554,1.7099990844726562,0.9574985504150391,-0.2850017547607422,1.3899993896484375,0,-0.0033918242780998087,2.256432452523807,35.83000183105469,1.7358371060264723,36.38999938964844,-2.382983990422676,35.68000030517578,-0.0033918242780998087
6663,2018-10-30,35.90999984741211,35.95000076293945,35.009998321533196,35.189998626708984,8167300.0,0.014980179855746734,1.3499971389879823,-0.7346954663469586,48.77750092452819,39.353230380332825,0.7038256073279214,1.1236104348109919,0.6462148897562372,-1.3789144060769445,14.4654683632429,0.9400024414062571,-0.8057199313799046,-0.9260002136230483,-2.832094188546691,0.9800937613005942,-1.879047201084873,0.027046773838776517,1.9722160579191481,47.177354230084454,7.474715443309343,0.953046987461822,10,0.5000019073486328,1.1800003051757812,0.787501335144043,-0.529998779296875,-0.43000030517578125,1,0.02060712006714538,1.5066693793471528,35.380001068115234,2.256432452523807,35.83000183105469,1.7358371060264723,36.38999938964844,0.02060712006714538
6664,2018-10-31,36.13999938964844,36.86000061035156,35.970001220703125,36.31999969482422,9220600.0,0.0064048884214322754,-2.4230966738559503,-0.25,50.843370282296945,40.1550708879972,0.20365507947535377,0.7368556686881718,0.47798930237759407,-1.5961877546855945,11.494300927213914,0.9500007629394531,-0.6917694993407437,-0.5725006103515611,-2.30697861949578,1.1619773987926578,-1.439739614923674,0.2947383942205519,1.4908393775336606,66.03766115754516,21.211722089457453,0.8672390045721098,10,0.0800018310546875,0.9500007629394531,1.0325002670288086,-0.625,0.01000213623046875,2,0.024903197041466818,1.3499971389879823,35.90999984741211,1.5066693793471528,35.380001068115234,2.256432452523807,35.83000183105469,0.024903197041466818
6665,2018-11-01,36.9900016784668,37.09000015258789,36.04999923706055,36.41999816894531,9581200.0,0.023519709551014234,1.7012994733739244,-3.166680795151104,49.99999999999999,41.824471993016175,-0.8169077361239729,-0.20310618021854765,-0.2984435124136269,-2.4207277051246336,9.925141365603418,1.0400009155273438,-0.7898778005471456,0.32800159454345845,-1.3044529623190257,1.9604561514059426,-0.48822568388778365,1.1442288729747006,0.40957012161807427,95.74474301909946,50.21564061126539,0.8162272784312427,11,-1.0100002288818288,0.09999847412109375,0.3724994659423828,-1.2900009155273438,-0.43000030517578125,3,0.018383251138762935,-2.4230966738559503,36.13999938964844,1.3499971389879823,35.90999984741211,1.5066693793471528,35.380001068115234,0.018383251138762935
6666,2018-11-02,36.810001373291016,37.59000015258789,36.540000915527344,37.2400016784668,4560900.0,-0.004866188078076372,-1.1649441560484506,-0.7543818555376348,52.4421678281561,43.747476329231475,-0.6644546626309591,-0.11068986902071742,-0.04157987022424692,-2.18236256232494,8.48976918333591,1.0499992370605469,-0.9091319338554413,0.20000114440917827,-1.3365566585767539,1.7365589473951104,-0.5682777570837843,0.9682800459021408,-2.0699996948242116,72.63160712612594,24.436603691969324,0.768278901492966,11,-0.6450004577636719,0.279998779296875,0.5524997711181641,-1.1100006103515625,0.2899971008300781,4,0.04618301778917311,1.7012994733739244,36.9900016784668,-2.4230966738559503,36.13999938964844,1.3499971389879823,35.90999984741211,0.04618301778917311
6667,2018-11-05,36.36000061035156,37.31999969482422,36.18000030517578,36.97000122070313,4764900.0,-0.01222495914564048,-1.3505112474437628,1.418605063785258,36.64121203791174,43.990074776841254,-0.2852055787127057,0.27961372238289073,0.4697118176989932,-1.6884755193984873,8.283491108138536,1.1399993896484375,-0.9779340400125349,-0.20299968719482564,-1.7078702531395678,1.3018708787499165,-0.9554349701671967,0.5494355957775454,-1.5629989624023395,52.32563297315532,9.779820900592505,0.7524352829723705,11,-0.19499969482421875,0.7299995422363281,1.047499656677246,-0.6599998474121094,0.6199989318847656,0,0.004400435773550537,-1.1649441560484506,36.810001373291016,1.7012994733739244,36.9900016784668,-2.4230966738559503,36.13999938964844,0.004400435773550537
6668,2018-11-06,36.849998474121094,36.86999893188477,36.209999084472656,36.2599983215332,4151000.0,0.013476288656332658,1.0952340585282312,-0.9672123971283375,41.70272192423884,44.67125023017173,-0.7226484079604774,-0.2682420566723209,0.04087012398460388,-2.138477476432115,8.066065509438047,0.6599998474121165,-0.8737446710344372,0.31499824523925923,-1.1436455289674967,1.7736420194460152,-0.4143236418641152,1.0443201323426337,-1.997136856079095,54.32085392761018,15.551445697889626,0.729321887103378,11,-0.68499755859375,0.24000167846679688,0.755000114440918,-1.0049991607666016,-1.0499992370605469,1,-0.0021709096246937953,-1.3505112474437628,36.36000061035156,-1.1649441560484506,36.810001373291016,1.7012994733739244,36.9900016784668,-0.0021709096246937953
6669,2018-11-07,37.95000076293945,37.9900016784668,37.0,37.060001373291016,6746000.0,0.02985080961647446,1.0412380053484347,1.5084731516503411,52.77779319580559,45.923045949290376,-1.6391642151906893,-1.2894384203122655,-0.9878016034065169,-3.1809833921158344,8.607290135803778,1.1400032043457031,-0.7454636020900978,1.323000526428224,-0.2503712931603772,2.8963723460168254,0.5363146166339234,2.1096864362225247,-3.0423963742065396,97.93809973257827,58.32680434744053,0.7866859097943,11,-1.5849990844726562,-0.9050006866455078,-0.18000125885009766,-2.095001220703125,-3.900001525878899,2,-0.06508566985630304,1.0952340585282312,36.849998474121094,-1.3505112474437628,36.36000061035156,-1.1649441560484506,36.810001373291016,-0.06508566985630304
6670,2018-11-08,38.43999862670898,38.43999862670898,37.77000045776367,37.93999862670898,5021300.0,0.012911669404972459,1.6799926757812216,0.5617981380835634,63.45608636568708,48.36667482092531,-2.0202386707607047,-1.6730428293866808,-1.4147785934759298,-3.6041439961135993,9.019777471599392,0.6699981689453054,-0.5406061545259888,1.6909984588622962,-0.047408185714473916,3.4294051034390662,0.8217951365739111,2.560201781150681,-3.409098346386706,100.0,54.1055592933295,0.8692033222883842,11,-1.8499984741210866,-1.759998321533189,-0.5749998092651296,-2.584999084472649,-4.129997253417962,3,-0.059573287789842166,1.0412380053484347,37.95000076293945,1.0952340585282312,36.849998474121094,-1.3505112474437628,36.36000061035156,-0.059573287789842166
6671,2018-11-09,38.599998474121094,38.66999816894531,37.41999816894531,38.31999969482422,9208800.0,0.004162327084500594,4.952406902815622,0.55999755859375,63.86555160610068,51.16737824052501,-1.9511808032377758,-1.7984487518134529,-1.504085711809097,-3.7006474549612705,9.567376141215723,1.25,-0.30432681546662366,1.770498466491702,-0.1540401610171429,3.695037094000547,0.808229152737276,2.732767780246128,-3.3645522930156204,97.18876486431003,45.23727750841431,0.9622693137544235,11,-1.760000228881836,-1.894998550415039,-0.6699991226196289,-2.7449989318847656,-4.619998931884766,4,-0.05284966791378942,1.6799926757812216,38.43999862670898,1.0412380053484347,37.95000076293945,1.0952340585282312,36.849998474121094,-0.05284966791378942
6672,2018-11-12,36.93000030517578,38.5,36.790000915527344,38.47000122070313,6556700.0,-0.043264202978270605,1.1375008940705242,-5.500027247956429,55.474466104392796,51.91148548273219,-0.04268169211105288,-0.09388472906742606,0.21349913006304888,-1.974941887232177,9.648884798561447,1.80999755859375,-0.2016420672527488,0.07550029754638388,-1.84015722097228,1.9911578160650478,-0.8823284617129445,1.0333290568057123,-1.4197899650431225,29.268353197678927,-25.32308559838831,0.9578287592593314,11,0.3899993896484375,-0.22500038146972656,1.0074996948242188,-1.0750007629394531,-3.6700019836425852,0,0.004603253927444095,4.952406902815622,38.599998474121094,1.6799926757812216,38.43999862670898,1.0412380053484347,37.95000076293945,0.004603253927444095
6673,2018-11-13,36.65999984741211,37.38000106811523,36.52000045776367,37.11000061035156,3622100.0,-0.00731114149830725,-1.3561675332479621,0.2922081139058005,56.01965648023222,52.48662839361389,0.38542598941400996,0.06526147773894309,0.5131334534838956,-1.657743036140701,9.789316582200641,0.8600006103515554,-0.05393511464010459,-0.12200012207031108,-1.9451094468220091,1.701109202681387,-1.0335547844461601,0.789554540305538,-0.89700648097444,6.51160645057123,-50.98149265265196,0.9115546623758479,11,0.6999988555908203,0.04500007629394531,1.0999994277954102,-0.5050010681152344,-3.8299980163574148,1,0.008728851504531843,1.1375008940705242,36.93000030517578,4.952406902815622,38.599998474121094,1.6799926757812216,38.43999862670898,0.008728851504531843
6674,2018-11-14,36.209999084472656,36.97999954223633,36.060001373291016,36.86999893188477,5520800.0,-0.012274979945784636,1.0909023915521898,1.466663840969795,48.857865685817934,52.359724580926994,0.9458686133455032,0.39451078760301783,0.9978213717480031,-1.1546978705847835,9.32089854866575,0.9199981689453125,0.16575079976362161,-0.4825008392333956,-2.227940727792067,1.2629390493252757,-1.3552207835127277,0.3902191050459365,-0.21444533383437658,5.747045798346963,-50.80819990601074,0.8727199442793346,11,1.1550006866455078,0.49500083923339844,1.5500001907348633,-0.05500030517578125,-4.479999542236328,2,-0.011322835067066439,-1.3561675332479621,36.65999984741211,1.1375008940705242,36.93000030517578,4.952406902815622,38.599998474121094,-0.011322835067066439
6675,2018-11-15,36.47000122070313,36.63999938964844,35.47999954223633,36.0,9055200.0,0.0071803961006442485,1.8642057870544797,-0.7121232263098606,54.221630838045556,52.55744269313694,0.6753696856050198,0.05378200493493779,0.7685056572083511,-1.3576891464166678,9.368517869816577,1.1599998474121094,0.25216078998526825,-0.16949882507323366,-1.8717007130454206,1.5327030628989533,-1.0205997690593307,0.6816021189128634,2.1999969482421804,31.034548735469386,-26.825254207604758,0.8511009439860953,11,0.6049976348876882,0.23499870300292258,1.1149988174438406,-0.3150024414062571,-2.790000915527351,3,-0.06635596113632158,1.0909023915521898,36.209999084472656,-1.3561675332479621,36.65999984741211,1.1375008940705242,36.93000030517578,-0.06635596113632158
6676,2018-11-16,37.209999084472656,37.72999954223633,36.34000015258789,36.34000015258789,7537500.0,0.02029059059502969,-2.1954048188016575,1.8510567495616888,61.62641845441242,55.333576739414795,-0.0021473909286484627,-0.6676799414370009,0.0729391547551188,-2.033399246577787,9.754013653384174,1.3899993896484375,0.3277731599450817,0.536999130249022,-1.183233884514415,2.257232145012459,-0.3231173771326965,1.3971156376307405,1.3961991119384791,57.284744371111884,-4.438350682822588,0.8601165073817177,11,-0.13500022888183594,-0.5049991607666016,0.3275003433227539,-1.039999008178711,-2.729999542236328,4,-0.07793597910599737,1.8642057870544797,36.47000122070313,1.0909023915521898,36.209999084472656,-1.3561675332479621,36.65999984741211,-0.07793597910599737
6677,2018-11-19,35.290000915527344,37.150001525878906,35.169998168945305,37.150001525878906,10485500.0,-0.05159898457902701,1.129035169036161,-2.1379343608181878,46.652272979126685,55.88352685662455,1.9557809495625023,1.2095853207731508,2.0162965420657173,-0.07000398821620735,10.073893762458095,2.040000915527351,0.3047862950029483,-1.3164991378784165,-3.144793725199456,0.5117954494426229,-2.2306464315389363,-0.4023518442178968,3.253673307800298,4.687604773733703,-56.44334544146239,0.91414729366052,11,1.6299972534179688,1.414999008178711,2.2474985122680664,0.8799991607666016,-0.6200027465820384,0,-0.03712103540112477,-2.1954048188016575,37.209999084472656,1.8642057870544797,36.47000122070313,1.0909023915521898,36.209999084472656,-0.03712103540112477
6678,2018-11-20,34.049999237060554,34.75,31.57999992370605,33.240001678466804,19874400.0,-0.035137479351019185,1.8687795380244565,-0.4354824154819233,39.824731940455095,54.444297828252274,3.0808145393429527,2.417596130191015,3.256058775802302,1.2034313642955041,10.133792259701865,3.7100009918212926,0.23555121910635535,-2.45750083923339,-4.603977168927052,-0.3110245095397275,-3.5307390040802176,-1.3842626743865623,4.358727944091797,40.16259295223797,-19.50714918865041,1.073238164846831,11,1.0749998092651296,1.0749998092651296,3.4650001525878835,2.1200008392333913,1.2900009155273366,1,-0.02320120215061583,1.129035169036161,35.290000915527344,-2.1954048188016575,37.209999084472656,1.8642057870544797,36.47000122070313,-0.02320120215061583
6679,2018-11-21,34.59999847412109,35.029998779296875,34.189998626708984,34.279998779296875,6972100.0,0.016152694548724256,-2.3600006103515625,0.39506254238564414,38.014022937929795,51.6174018918348,2.241345519740811,1.8788678348040904,2.702534844633412,0.6883276988857645,11.144782697009317,0.979999542236321,0.3423006741325594,-1.8535015106201271,-4.137562958062034,0.43055993682177984,-2.995532234341077,-0.7114707868991772,3.399005071584483,49.105670532330095,-5.75293865873941,1.142030723720953,11,0.525000572204597,0.525000572204597,2.6900014877319407,1.6300010681152415,-0.1399993896484304,2,-0.0511559745989657,1.8687795380244565,34.049999237060554,1.129035169036161,35.290000915527344,-2.1954048188016575,37.209999084472656,-0.0511559745989657
6680,2018-11-23,34.799999237060554,35.130001068115234,34.31999969482422,34.400001525878906,2313400.0,0.005780369126000329,-1.8928549533041328,1.249994039529888,39.93992709688114,48.95899916858818,1.6435480916279417,1.637601326251989,2.463219985632641,0.5186722963527899,11.776639121870092,0.8100013732910156,0.379860698442684,-1.574000740051261,-3.975056502452958,0.8270550223504358,-2.7745286212521094,-0.3734728588504126,2.813864091325044,52.35771565989163,-0.24228885593472427,1.2005278812008497,11,0.24000072479247336,0.3249998092651296,2.607500076293938,1.4300003051757741,-1.8899993896484446,4,-0.08821838396923887,-2.3600006103515625,34.59999847412109,1.8687795380244565,34.049999237060554,1.129035169036161,35.290000915527344,-0.08821838396923887
6681,2018-11-26,35.009998321533196,35.47999954223633,34.68000030517578,35.169998168945305,6987600.0,0.006034456582659997,1.0512732732438628,-0.4000019073595397,43.07690863072654,47.58149278262527,0.973084146779378,1.4366790775358211,2.2229511484073257,0.3403880732137523,12.160434200561582,0.7999992370605469,0.23208245589722765,-1.3230014801025476,-3.7902617515264794,1.1442587913213842,-2.55663161581451,-0.08937134439058525,2.2418332025716268,61.57984580272121,8.575620826800716,1.2336301357119654,11,-0.3549985885620046,0.11500072479248757,2.425001144409187,1.220001220703132,-0.7999992370605398,0,-0.03798909112027549,-1.8928549533041328,34.799999237060554,-2.3600006103515625,34.59999847412109,1.8687795380244565,34.049999237060554,-0.03798909112027549
6682,2018-11-27,35.2599983215332,35.470001220703125,34.68000030517578,34.959999084472656,7797000.0,0.007140817251803266,1.1944316405732602,-1.874997019764919,41.64037627121498,45.983794981623355,0.5154917081874544,1.2408466655376031,1.9488308368656888,0.1176514696312978,12.949969496682911,0.7900009155273438,-0.06146319116275123,-1.0670013427734375,-3.5445820167055473,1.4105793311586723,-2.3057916797394924,0.1717889941926174,1.6515233065476949,94.35894250712688,39.80606172572782,1.2387903369660538,11,-0.6049985885620117,-0.13499927520751953,2.1750011444091797,1.105001449584961,-0.8400001525878977,1,-0.022121350437516396,1.0512732732438628,35.009998321533196,-1.8928549533041328,34.799999237060554,-2.3600006103515625,34.59999847412109,-0.022121350437516396
6683,2018-11-28,36.650001525878906,36.70000076293945,35.470001220703125,35.470001220703125,8455200.0,0.03942153348024502,-1.0847444476772379,3.9333443535979042,43.36735031496555,45.373737718195315,-0.9790348845274437,-0.09578592946049014,0.5390787478898602,-1.2396028457313832,13.41481722488482,1.44000244140625,-0.3668958869596253,0.2860017776489272,-2.1874569007939684,2.7594604560918228,-0.9507275615725206,1.522731116870375,-5.070001602172855,98.00800021885098,46.92127061777694,1.2367293392214478,11,-1.9950017929077148,-1.5250024795532227,0.7849979400634766,-0.2850017547607422,-1.2700004577636719,2,-0.05402464596176082,1.1944316405732602,35.2599983215332,1.0512732732438628,35.009998321533196,-1.8928549533041328,34.799999237060554,-0.05402464596176082
6684,2018-11-29,37.040000915527344,37.29999923706055,36.38000106811523,36.43000030517578,6152800.0,0.010641183449148217,-1.5915474796101163,0.516949536094139,42.78351752027397,44.10283623844291,-1.3845134059493205,-0.4373241654766389,0.13764596257205852,-1.5905806088857162,13.879342694273857,0.9199981689453196,-0.4898818581748827,0.6310010910034194,-1.8579974813056879,3.1199996633125266,-0.6134981951511378,1.8755003771579766,-5.357600975036625,91.27522276939384,44.45996087578,1.2444992861545547,11,-2.3850011825561523,-1.9150018692016602,0.11499786376953125,-0.6750011444091797,-1.1599998474121094,3,-0.045896347757021894,-1.0847444476772379,36.650001525878906,1.1944316405732602,35.2599983215332,1.0512732732438628,35.009998321533196,-0.045896347757021894
6685,2018-11-30,37.66999816894531,37.72000122070313,37.02999877929688,37.13000106811523,9795100.0,0.017008564736667564,1.1562468335190523,0.8852402631513236,45.42772628998305,42.30298155350631,-2.041025916082951,-1.0685509092009653,-0.507338245253294,-2.1739838850455655,14.036336844929348,0.69000244140625,-0.589869825778834,1.2269985198974638,-1.313462478489285,3.7674595182842125,-0.043231979295910605,2.497229019090838,-5.7628942565917995,98.3551632664839,55.51953355327085,1.270230499193375,11,-3.0199975967407227,-2.544999122619629,-0.5149993896484375,-1.3049983978271484,-1.7199974060058594,4,-0.08521367774100241,-1.5915474796101163,37.040000915527344,-1.0847444476772379,36.650001525878906,1.1944316405732602,35.2599983215332,-0.08521367774100241
6686,2018-12-03,38.5099983215332,38.68999862670898,37.790000915527344,38.09000015258789,8315200.0,0.022298916735291385,1.3076900504714821,0.7777785626991145,58.458233354094986,43.614754928502784,-2.991853950477008,-1.8705663441634997,-1.351261604160129,-2.9620324692069815,13.868006081466994,1.0200004577636648,-0.5645034929866668,1.9819988250732408,-0.7188594660240284,4.68285711617051,0.6315696795246097,3.332427970621872,-6.254120570678715,95.51121245589569,48.85433270250631,1.3504291455486328,12,-3.3749990463256907,-3.3749990463256907,-1.394998550415039,-2.1399993896484375,-2.9499969482421875,0,-0.14541674157876572,1.1562468335190523,37.66999816894531,-1.5915474796101163,37.040000915527344,-1.0847444476772379,36.650001525878906,-0.14541674157876572
6687,2018-12-04,36.52000045776367,38.650001525878906,36.41999816894531,38.52999877929688,8966200.0,-0.05167483641921655,-1.018099938032827,-4.785731153496838,49.367091227160095,44.67501707147001,-0.9041089492790562,0.13916812919447352,0.5912982915072647,-0.9312869996119133,14.064467027956484,2.2300033569335938,-0.658119607878568,-0.015999031066897373,-2.715709698883174,2.683711636749379,-1.3658543649750357,1.333856302841241,-3.7493930368408215,32.60869822758604,-18.336201352467086,1.3498553339081385,12,-0.0800018310546875,-1.3850011825561594,0.4999980926513672,-0.04000091552734375,-1.2099990844726562,1,-0.06325304885914751,1.3076900504714821,38.5099983215332,1.1562468335190523,37.66999816894531,-1.5915474796101163,37.040000915527344,-0.06325304885914751
6688,2018-12-06,36.77000045776367,36.77999877929688,35.279998779296875,36.0,9679700.0,0.006845563988673309,2.7974822905650583,-0.3830851247558863,52.57827596005878,46.293267407262114,-0.813220169981264,-0.123462395416297,0.28901734319250494,-1.1354785972235533,14.505080442010026,1.500000000000007,-0.8864159719198099,0.23800086975097656,-2.4599874698786124,2.9359892093805655,-1.110993300063818,1.586995039565771,-3.5258417403779347,43.69506583988795,-12.431402468572415,1.3489941698147958,12,-0.2650012969970703,-1.6350011825561594,0.11499977111816406,-0.010000228881835938,-0.04999923706053977,3,-0.06391085829649978,-1.018099938032827,36.52000045776367,1.3076900504714821,38.5099983215332,1.1562468335190523,37.66999816894531,-0.06391085829649978
6689,2018-12-07,35.47999954223633,36.72999954223633,35.049999237060554,36.58000183105469,7395800.0,-0.03508297251747716,1.4000043596611351,-1.4285735517782918,45.83682907101977,46.94847873772196,0.6869794712412727,1.0245326443542524,1.5100246939814568,0.18052077745250017,14.007534065693106,1.720001220703118,-0.8569893935993136,-0.9284999847412081,-3.578896244941518,1.7218962754591018,-2.253698114841363,0.3966981453589469,-1.8001736321047304,11.813197177961795,-45.525581707682676,1.3251981301001565,12,1.2049999237060547,-0.3450002670288157,1.2700014114379883,1.2800006866455078,1.1399993896484446,4,-0.002818446319370782,2.7974822905650583,36.77000045776367,-1.018099938032827,36.52000045776367,1.3076900504714821,38.5099983215332,-0.002818446319370782
6690,2018-12-10,36.150001525878906,36.20000076293945,34.950000762939446,35.40999984741211,5739000.0,0.018883934393657098,1.9761899355588928,-0.672727398832705,45.516084661753816,47.21949829672499,0.2554803485161017,0.18358590709755873,0.786741155975129,-0.45596969008646937,13.153187540717898,1.250000000000007,-0.6142875534777232,-0.1439981460571289,-2.6167753992971043,2.3287791071828465,-1.3803867726771202,1.0923904805628624,-2.06936179842112,32.0856002235783,-24.21654855650513,1.2363886266199886,12,0.5349979400634766,-1.0150022506713938,0.5049991607666016,0.6099987030029297,0.6599998474121094,0,-0.007468892015685902,1.4000043596611351,35.47999954223633,2.7974822905650583,36.77000045776367,-1.018099938032827,36.52000045776367,-0.007468892015685902
6691,2018-12-11,36.560001373291016,36.95000076293945,36.15999984741211,36.59000015258789,5806500.0,0.011341627388828712,1.1066691080729167,-0.04053879899168501,56.15907026479029,48.83268651823336,0.09886744530013658,-0.4079999205898446,0.32196737556205335,-0.8294143264699017,12.484333731601357,0.7999992370605469,-0.3620529850632437,0.3680015563964858,-1.8604993277498707,2.5965024405428423,-0.7462488856766925,1.482251998469664,-2.1106129338931368,43.51352103702019,-18.519533588825162,1.1142504420731767,12,0.259998321533196,-1.4250020980835032,-0.025000572204589844,0.1999988555908203,1.1299972534179616,1,-0.01668491759951629,1.9761899355588928,36.150001525878906,1.4000043596611351,35.47999954223633,2.7974822905650583,36.77000045776367,-0.01668491759951629
6692,2018-12-12,37.099998474121094,37.63999938964844,37.0,37.150001525878906,6993700.0,0.014770160846453662,-4.1199951171875,1.6668362156663277,65.86888789827574,51.33285736082338,-0.1706201100830782,-0.9851155662461366,-0.28313235199179587,-1.3301433890051655,12.332797887804347,1.0799980163574219,-0.11325627833760166,0.899498748779294,-1.3421124564171052,3.1411099539756933,-0.22130685381890203,2.02030435137749,-2.3113612197383304,79.92560627482574,14.501242352570117,1.1208056025981996,12,-0.2799987792968821,-1.9649991989135813,-0.47249794006347656,-0.3399982452392578,0.15999984741210938,2,-0.04150935752475282,1.1066691080729167,36.560001373291016,1.9761899355588928,36.150001525878906,1.4000043596611351,35.47999954223633,-0.04150935752475282
6693,2018-12-13,36.97999954223633,37.52000045776367,36.43999862670898,37.34000015258789,5070800.0,-0.0032344726905708665,2.0000000000000195,7.199572779981691,62.96297373633953,53.57501916260845,0.0012424115760296672,-0.885303848540488,-0.23290703957466974,-1.170217499029107,12.59238830309487,1.0800018310546946,0.09746993155837202,0.7634998321533217,-1.4964143902345128,3.0234140545411563,-0.36645727904059555,1.893456943347239,-1.8792533780674674,75.46467716158023,7.646623469916406,1.129957111193917,12,-0.15999984741211648,-1.8450002670288157,-0.35249900817871094,-0.13000106811524148,0.20999908447264914,3,-0.04515949674466435,-4.1199951171875,37.099998474121094,1.1066691080729167,36.560001373291016,1.9761899355588928,36.150001525878906,-0.04515949674466435
6694,2018-12-14,35.79999923706055,36.599998474121094,35.540000915527344,36.599998474121094,6822500.0,-0.03190914872316464,1.6499964237179028,2.2222163353537066,54.921261764178006,54.629856437519,1.1028246489952949,0.27658609601968465,0.8760316745176269,0.04548885746861231,13.537098320014213,1.4399986267089844,0.29411832075636823,-0.3960004806518569,-2.6635882916025224,1.8715873302988086,-1.529794386127186,0.7377934248234723,-0.4121128758884751,31.598472418590383,-36.59823150822138,1.133793905475331,12,1.0200004577636648,-0.6649999618530344,0.8275012969970703,1.125,1.4300003051757812,4,0.02569837997901936,2.0000000000000195,36.97999954223633,-4.1199951171875,37.099998474121094,1.1066691080729167,36.560001373291016,0.02569837997901936
6695,2018-12-17,34.049999237060554,35.47999954223633,33.86999893188477,35.47999954223633,9913200.0,-0.048882682605992156,1.2517486248419336,1.7875020861645479,45.89743873985851,53.23421259149273,2.5538962368275335,1.935208944908716,2.552834946015473,1.8094058775061868,14.512175602590133,1.9300003051757741,0.33269774987197565,-2.0250003814697166,-4.481429306000621,0.4314285430611875,-3.2532148437351722,-0.796785919204261,4.639999389648423,4.774543324128826,-61.604669508139125,1.2282144622654523,12,2.210000991821282,1.0850000381469584,2.655001640319817,2.9950008392333913,3.400001525878899,0,0.07547723208248969,1.6499964237179028,35.79999923706055,2.0000000000000195,36.97999954223633,-4.1199951171875,37.099998474121094,0.07547723208248969
6696,2018-12-18,34.310001373291016,35.049999237060554,33.990001678466804,34.610000610351555,9258600.0,0.0076358925714004044,-1.2553172493557958,0.2097896314949836,45.94365062973457,52.85383030288989,1.827670502690566,1.5249938553424158,2.225983908200213,1.5648142437908845,15.403887127067495,1.05999755859375,0.3489134677535404,-1.6199983596801744,-4.13597678075773,0.8959800613973812,-2.8779875702189557,-0.36200914914139304,4.283597259521478,11.671150874799865,-49.05508339029204,1.2579892105387789,12,1.444997787475586,0.8249979019164968,2.3249988555908203,2.779998779296875,2.539997100830078,1,0.07286505100364549,1.2517486248419336,34.049999237060554,1.6499964237179028,35.79999923706055,2.0000000000000195,36.97999954223633,0.07286505100364549
6697,2018-12-19,33.97999954223633,35.09999847412109,33.40999984741211,34.52000045776367,7302900.0,-0.009618240100438546,-1.0119027615678318,1.8000076294139764,37.464776725541945,51.1745526101658,1.966255746464725,1.8464922390630534,2.501654740032265,1.9174057084893121,16.56392733189371,1.6899986267089773,0.2684908927291616,-1.884500122070314,-4.535231790693267,0.766231546552639,-3.2098659563817904,-0.5591342877588374,4.519127096557611,13.868603653941111,-40.40090622806579,1.3253658343114765,12,1.5450000762939453,1.1549997329711843,2.792499542236328,3.1100006103515625,3.029998779296875,2,0.10918184621695493,-1.2553172493557958,34.310001373291016,1.2517486248419336,34.049999237060554,1.6499964237179028,35.79999923706055,0.10918184621695493
6698,2018-12-20,33.259998321533196,33.950000762939446,32.860000610351555,33.81999969482422,9200700.0,-0.021188970877065172,1.6585255792965632,1.0370378219528522,32.78687271591512,49.724557459598614,2.387024078448171,2.6396080564345326,3.154292105916589,2.669451532647983,15.72754027974912,1.1199989318847727,-0.07478282991764473,-2.5650012969970746,-5.3497381804253905,0.21973558643124136,-3.957369738711236,-1.172632855282913,5.035563245605466,10.695132076318448,-37.28675760364487,1.3923684417141582,12,1.990001678466804,1.8750009536743164,3.7525014877319407,3.8300018310546946,4.1599998474121165,3,0.12026458814973329,-1.0119027615678318,33.97999954223633,-1.2553172493557958,34.310001373291016,1.2517486248419336,34.049999237060554,0.12026458814973329
6699,2018-12-21,32.830001831054695,33.669998168945305,32.56999969482422,33.259998321533196,14305300.0,-0.012928337708306925,-1.3157844015146194,0.767848992854237,27.551034851757578,47.72844081404347,2.6838195699223206,3.088553580066012,3.5524485208636136,3.1184598751061827,15.132266467261896,1.0999984741210866,-0.20008528590977193,-2.9064979553222585,-5.955150710729761,0.14215480008524395,-4.43082433302601,-1.3821715776185073,5.139426078676742,8.934781782263606,-31.325447623724976,1.5243263777037506,12,2.2749977111816335,2.304997444152818,4.202497482299798,4.259998321533196,5.319999694824212,4,0.1328052559390982,1.6585255792965632,33.259998321533196,-1.0119027615678318,33.97999954223633,-1.2553172493557958,34.310001373291016,0.1328052559390982
6700,2018-12-24,31.729999542236328,32.779998779296875,31.559999465942386,32.59999847412109,4005000.0,-0.03350600753783228,-1.0165293164435705,2.0232698432413274,19.293486335852236,43.632264821939245,3.4541503739689716,4.160054712967401,4.610718329062287,4.234783360543773,14.745690337790624,1.2700023651123082,-0.43620542674067053,-3.8530002593994155,-7.372916922008088,-0.3330835967907433,-5.612958590703755,-2.093041928095076,5.807474110302529,4.802263387678331,-27.293059578431873,1.7599583313043377,12,2.869999885559082,3.3949995040893555,5.305000305175781,5.3600006103515625,6.200000762939453,0,0.17333753795611817,-1.3157844015146194,32.830001831054695,1.6585255792965632,33.259998321533196,-1.0119027615678318,33.97999954223633,0.17333753795611817
6701,2018-12-26,33.68000030517578,33.68000030517578,31.78000068664551,31.899999618530273,6578000.0,0.0614560602291776,1.1348302085331277,-2.045980312630188,37.09091287407861,40.4347120414729,1.1763668184433271,2.2190782718123074,2.6088682353935013,2.3127682942294427,14.378987588184632,1.9500007629394531,-0.4494472363482629,-1.8364995956420884,-5.450980555156114,1.777981363871941,-3.6437400753991014,-0.02925911588507546,3.259725928703432,59.88704613575916,26.705931728001282,1.8072404797570145,12,0.8599996566772461,1.4449987411499023,3.2099990844726562,3.4099998474121094,4.25,2,0.11193587956067552,-1.0165293164435705,31.729999542236328,-1.3157844015146194,32.830001831054695,1.6585255792965632,33.259998321533196,0.11193587956067552
6702,2018-12-27,34.47999954223633,34.47999954223633,33.009998321533196,33.150001525878906,7353600.0,0.023752946253317253,1.2105314483538085,0.74718960859721,40.086578742596835,37.892890375501494,-0.03840118033087947,1.4310162571218825,1.7832999878410334,1.5432957908872993,13.771447742300191,1.470001220703132,-0.4976728601726421,-0.9975004196166992,-4.640355428076958,2.6453545888435563,-2.8189279238468288,0.8239270846134303,1.9217540148491992,100.0,65.33367187838321,1.821427504230128,12,-0.40000057220458984,0.6449995040893555,2.4099998474121094,2.6100006103515625,3.270000457763672,3,0.06873546877463355,1.1348302085331277,33.68000030517578,-1.0165293164435705,31.729999542236328,-1.3157844015146194,32.830001831054695,0.06873546877463355
6703,2018-12-28,34.669998168945305,35.150001525878906,34.240001678466804,34.759998321533196,6441900.0,0.005510401079798166,1.0919378954429553,-0.06766938858629402,46.124395626057435,36.915460804599206,-0.6599316173238421,1.1437138542372125,1.5152532563909276,1.391306116731478,14.009560032291757,0.9099998474121023,-0.7323850313361859,-0.7085016250610394,-4.324712013484884,2.9077087633628054,-2.5166068192729654,1.0996035691508865,1.2475799790259074,86.62944062650236,47.04521717852806,1.8081051942119233,12,-1.14999866485595,0.4550008773803782,2.142500877380378,2.4200019836425852,4.1000022888183665,4,0.0674935182051406,1.2105314483538085,34.47999954223633,1.1348302085331277,33.68000030517578,-1.0165293164435705,31.729999542236328,0.0674935182051406
6704,2018-12-31,35.34000015258789,35.34000015258789,34.790000915527344,34.919998168945305,4434600.0,0.01932512313319701,1.619031616424919,-4.6666807951511835,46.12439562605748,36.94067823639909,-1.566813665105549,0.35818634348075307,0.7769256577455153,0.7624772933470183,14.672722307661465,0.6700019836425852,-1.1281027859679469,0.04650039672851847,-3.4841783687651002,3.577179162222137,-1.7188389860182909,1.8118397794753278,0.1418201271804378,100.0,57.01072034230815,1.7653393827468085,12,-1.890000343322754,-0.21500110626220703,-0.21500110626220703,0.1699991226196218,3.509998321533203,0,0.05885676308366139,1.0919378954429553,34.669998168945305,1.2105314483538085,34.47999954223633,1.1348302085331277,33.68000030517578,0.05885676308366139
6705,2019-01-02,34.459999084472656,34.860000610351555,34.060001373291016,34.650001525878906,6336900.0,-0.024900992199084482,1.622945693773958,-0.4523846286591326,40.38460665133567,36.32300668324365,-0.6956980632049223,1.0386226335968445,1.592118557661344,1.6618675122341102,15.825211300547249,1.279998779296875,-1.5275585181982763,-0.6730007171630845,-4.0367021102855745,2.690700675959402,-2.354851413724326,1.008849979398157,0.8800010681152344,75.28086516489726,31.02122710612869,1.6818506965612439,1,-1.0099992752075195,0.6649999618530273,0.6649999618530273,1.0500001907348562,4.729999542236321,2,0.10708074693678471,1.619031616424919,35.34000015258789,1.0919378954429553,34.669998168945305,1.2105314483538085,34.47999954223633,0.10708074693678471
6706,2019-01-03,32.90999984741211,34.31999969482422,32.72999954223633,34.240001678466804,10488900.0,-0.04497966564830702,1.134231452608079,6.999919691615842,32.43924065487424,35.7646137865028,0.7094307745658384,2.2636305312205494,3.08987776894989,3.2294651570266666,16.88901212065666,1.7299995422363281,-1.821359331084615,-1.943000030517581,-5.04523773536458,1.1592376743294182,-3.4941188829410805,-0.3918811780940814,2.4300003051757812,6.89656180392753,-31.494506626578467,1.5511188524234998,1,0.5399999618530273,2.214999198913574,2.172499656677246,2.599999427795403,6.400001525878906,3,0.15253723734545743,1.622945693773958,34.459999084472656,1.619031616424919,35.34000015258789,1.0919378954429553,34.669998168945305,0.15253723734545743
6707,2019-01-04,34.209999084472656,34.400001525878906,33.419998168945305,33.419998168945305,8072500.0,0.039501648225099384,-1.4810182815532777,-0.5939848330140104,39.4355472051896,36.50335539642219,-0.6196777653028889,0.8239424416462668,1.7490885649269785,1.9595925547881308,18.109880693531455,1.4900016784667969,-1.846008078150554,-0.5275007247924819,-3.539098585782476,2.484097136197512,-2.033299655287479,0.9782982057025151,0.7520009994506864,56.70495004355477,22.05319524856283,1.5057989304949964,1,-0.7599992752075195,0.9149999618530273,0.6800003051757812,1.3000001907348562,5.8300018310546875,4,0.10874017305634975,1.134231452608079,32.90999984741211,1.622945693773958,34.459999084472656,1.619031616424919,35.34000015258789,0.10874017305634975
6708,2019-01-07,34.419998168945305,34.959999084472656,34.189998626708984,34.34000015258789,6473900.0,0.00613852938008308,-3.052622596998444,0.10126319449138048,44.31630682098481,38.36616339300299,-0.7239586558196152,0.45203625939045367,1.5189190988118426,1.785238878296603,18.571873075445765,0.7700004577636719,-1.888732262394548,-0.2000015258789105,-3.0571182480714825,2.657115196313658,-1.6285598869751965,1.2285568352173755,-2.859998703002919,64.75089009582022,28.485505720222093,1.4285583610962846,1,-0.9699983596801687,0.7050008773803782,0.4700012207031321,1.090001106262207,5.180000305175788,0,0.09674613620575712,-1.4810182815532777,34.209999084472656,1.134231452608079,32.90999984741211,1.622945693773958,34.459999084472656,0.09674613620575712
6709,2019-01-08,35.380001068115234,35.5099983215332,34.56999969482422,34.900001525878906,10263700.0,0.027890846898303234,1.5405572595819264,6.000143054695111,55.85903575260069,42.42900221708615,-1.435123306400044,-0.5437191580996625,0.5607684891809583,0.8604387525026809,18.783587395736944,1.0900001525878977,-1.775959664166912,0.7650012969970703,-2.0861223298973073,3.6161249238914515,-0.6605605164501185,2.190563110444259,-3.7520016098022424,95.32383775179757,52.799979285301674,1.4255618134471906,1,-1.735001564025879,-0.2550020217895508,-0.4900016784667969,0.12999820709227805,4.539997100830078,1,0.09581682553151571,-3.052622596998444,34.419998168945305,-1.4810182815532777,34.209999084472656,1.134231452608079,32.90999984741211,0.09581682553151571
6710,2019-01-09,35.880001068115234,36.33000183105469,35.52000045776367,35.66999816894531,7518100.0,0.014132277696582873,-2.1764864278608456,0.4375064571760087,56.7730766065992,44.61590929847733,-1.435496025849858,-1.1225371170931737,0.04558011813666951,0.3799055019426021,18.74209672345728,0.9500007629394531,-1.5156200759754768,1.278501319885251,-1.544436905929686,4.101439545700188,-0.1329677930222175,2.6899704327927196,-4.096721655273434,87.4999867545318,39.37676566823022,1.4114691129074681,1,-1.3500003814697266,-0.7550020217895508,-0.9900016784667969,-0.37000179290772195,4.129997253417969,2,0.0827758449718985,1.5405572595819264,35.380001068115234,-3.052622596998444,34.419998168945305,-1.4810182815532777,34.209999084472656,0.0827758449718985
6711,2019-01-10,35.95000076293945,35.9900016784668,35.36999893188477,35.68000030517578,5123600.0,0.0019509390395873183,2.542849669213374,1.2856987157363173,58.693737433049215,46.683371375194255,-1.284737481647248,-1.307622162889075,-0.021054539361372804,0.33955749652345446,19.30028432870634,0.6200027465820241,-1.1320769893685778,1.3790010452270494,-1.3669731337912907,4.124975224245393,0.006013955717875774,2.751988134736223,-3.8939180050048776,86.9415604845053,33.060805992166436,1.3729870895091714,1,-1.4200000762939453,-0.8250017166137695,-1.0625009536743164,-0.4400014877319407,3.9099998474121094,3,0.0901251125176501,-2.1764864278608456,35.880001068115234,1.5405572595819264,35.380001068115234,-3.052622596998444,34.419998168945305,0.0901251125176501
6712,2019-01-11,35.560001373291016,35.77000045776367,35.189998626708984,35.63999938964844,5494500.0,-0.010848383348310953,2.4117739456293688,-0.29628844713827546,60.45455932617192,48.27561178631809,-0.8106807334301962,-1.095055054827128,0.38235452950184623,0.7553257371672544,20.418763139499546,0.7600021362304688,-0.5184845528718398,1.0660015106201186,-1.458842931592251,3.5908459528324883,-0.19642071048606624,2.3284237317263035,-3.247483470969236,64.0187240748036,4.482147843366192,1.2624222211061853,1,-1.0300006866455078,-0.4550008773803711,-0.4250020980835032,-0.0500020980835032,4.549999237060547,4,0.10545556398140676,2.542849669213374,35.95000076293945,-2.1764864278608456,35.880001068115234,1.5405572595819264,35.380001068115234,0.10545556398140676
6713,2019-01-14,35.310001373291016,35.56999969482422,35.080001831054695,35.27000045776367,3817400.0,-0.007030370932093799,-1.3333333333333786,-0.5000238424490964,61.46025294748725,49.979595933143614,-0.514448879268997,-1.0293577209647964,0.6260496065812049,1.027347719464288,21.26169265987458,0.48999786376952414,-0.2686994055397278,0.8995014190673842,-1.3774636333344574,3.176466471469226,-0.23898110713353304,2.0379839452683015,-2.7564344352452608,42.04549887943404,-22.904915774300257,1.1384825262009206,1,-0.7800006866455078,-0.7100019454956055,0.47749757766723633,0.1999979019164968,4.809997558593757,0,0.13395636811881206,2.4117739456293688,35.560001373291016,2.542849669213374,35.95000076293945,-2.1764864278608456,35.880001068115234,0.13395636811881206
6714,2019-01-15,36.72000122070313,36.88999938964844,35.40999984741211,35.41999816894531,10873900.0,0.03993202471180468,-1.2424240672774036,32.499332443257856,72.41689667381053,53.538739268974155,-1.908844962988013,-2.494809549270265,-0.7814155432820442,-0.35093015358528845,21.350143757324037,1.5799980163574219,-0.06218475379082378,2.2635011672973704,-0.16386363503902146,4.690865969633762,1.049818766129178,3.4771835684655628,-3.939848189076841,90.60782330129862,17.30348348511663,1.2136824011681948,1,-1.9100017547607493,-2.120001792907722,-0.9000020027160716,-1.2100019454956197,3.7999992370605398,1,0.07843129514369918,-1.3333333333333786,35.310001373291016,2.4117739456293688,35.560001373291016,2.542849669213374,35.95000076293945,0.07843129514369918
6715,2019-01-16,36.61999893188477,36.86999893188477,36.47000122070313,36.7400016784668,5535800.0,-0.0027233737879610587,1.1052663280261024,-0.09230958836578156,65.84050541436113,57.24999090891715,-1.6430045572212464,-2.310877183748481,-0.7073906389963085,-0.21914600080267377,20.576806445475086,0.3999977111816406,0.04881658088533669,2.0349988937378,-0.5675388964372203,4.6375366839128205,0.7337299986502899,3.3362677888253103,-3.511058191616712,85.08282751643938,9.664842583688937,1.3012688950875106,1,-1.4650001525878977,-2.0199995040893626,-0.7099995613098216,-1.1099996566772603,3.370002746582024,2,0.09011467321991784,-1.2424240672774036,36.72000122070313,-1.3333333333333786,35.310001373291016,2.4117739456293688,35.560001373291016,0.09011467321991784
6716,2019-01-17,36.810001373291016,37.2400016784668,36.41999816894531,36.54999923706055,6405200.0,0.0051884884475190685,-2.1538337392529123,-2.166634878250494,63.43714113490468,59.916834678885486,-1.3651767493893132,-2.4284928531178096,-0.9158953817246527,-0.37402296585514705,19.85338627687475,0.8200035095214844,0.1217790399369747,2.100001335144043,-0.6809572532735046,4.880959923561591,0.7095220409352692,3.4904806293528168,-3.3985759410725223,80.09257705777317,7.462500560538814,1.390479294208773,1,-1.095001220703125,-2.2100019454956055,-0.9000020027160645,-1.3000020980835032,3.049999237060547,3,0.08693281251991669,1.1052663280261024,36.61999893188477,-1.2424240672774036,36.72000122070313,-1.3333333333333786,35.310001373291016,0.08693281251991669
6717,2019-01-18,37.68999862670898,37.77000045776367,36.66999816894531,37.13000106811523,9464800.0,0.02390647162693349,2.0555567329291984,2.1538190674608995,66.132473450983,62.34085319332973,-1.8993616266859377,-3.179299575801771,-1.7900436797775328,-1.2193288899295212,18.93817839400264,1.1000022888183594,0.3745607523319592,2.7944986343383746,-0.2626588651184889,5.851656133795238,1.2659198846099429,4.323077384066806,-3.8957155698656507,97.02595271758294,25.085782178498093,1.528578749728432,1,-1.519998550415032,-3.02499866485595,-1.7124991416931152,-2.179999351501465,2.240001678466804,4,0.057575008296891106,-2.1538337392529123,36.810001373291016,1.1052663280261024,36.61999893188477,-1.2424240672774036,36.72000122070313,0.057575008296891106
6718,2019-01-22,37.2599983215332,37.52000045776367,36.91999816894531,37.13999938964844,5865900.0,-0.011408870279741912,-1.1428600622611562,0.21428474114441418,60.52630258069214,62.859438396451004,-1.144498025081063,-2.5658149561828836,-1.3748669800332607,-0.7602982242805467,17.717379698521267,0.7700004577636648,0.894247038310688,2.1644983291625977,-0.9646681487758784,5.293664807101074,0.5999150901933561,3.729081568131839,-2.988629176579437,78.38974557915495,9.585908246575201,1.5645832389692385,1,-0.8349971771240234,-2.594998359680176,-1.282498836517341,-1.7499990463256907,2.8600006103515696,1,0.07648959788522847,2.0555567329291984,37.68999862670898,-2.1538337392529123,36.810001373291016,1.1052663280261024,36.61999893188477,0.07648959788522847
6719,2019-01-23,37.18999862670898,37.61000061035156,36.68999862670898,37.459999084472656,3862700.0,-0.0018786821786777042,2.2280572602611626,-2.2500238420701866,66.42598731096936,63.93198403026991,-0.8836778534420588,-2.268747234390638,-1.3562717108379658,-0.6632965935422064,16.228956994659498,0.9200019836425852,1.262982617065063,1.8764987945556584,-1.1950842887563198,4.9480818778676365,0.3407072528996693,3.4122903362116475,-2.498793724218025,57.03697424377234,-10.495330109079383,1.5357915416559886,1,-0.7649974822997976,-2.52499866485595,-1.2124991416931152,-1.6799993515014648,3.5600013732910227,2,0.0787846306364619,-1.1428600622611562,37.2599983215332,2.0555567329291984,37.68999862670898,-2.1538337392529123,36.810001373291016,0.0787846306364619
6720,2019-01-24,37.22999954223633,37.540000915527344,37.150001525878906,37.27000045776367,5939700.0,0.0010755826029695825,-2.9000534065766383,0.1481512878113526,81.7646893828047,66.4954231357983,-0.7957216236291131,-1.976933456754928,-1.4640685982324726,-0.6834530648741719,14.220612672315818,0.3899993896484375,1.5586740708492854,1.6414997100830107,-1.0391700546127751,4.322169474778796,0.3011648277351213,2.9818345924309,-2.169339173112647,60.0,-14.574325911194592,1.3403348823478929,1,-0.8049983978271484,-2.564999580383301,-1.252500057220466,-1.7200002670288157,3.0699996948242188,3,0.0883696200907802,2.2280572602611626,37.18999862670898,-1.1428600622611562,37.2599983215332,2.0555567329291984,37.68999862670898,0.0883696200907802
6721,2019-01-25,37.45000076293945,37.70000076293945,37.29999923706055,37.40999984741211,3919200.0,0.0059092458610841,-2.0769095337304497,-1.0,78.32166806160863,68.48065743973571,-0.8723037788692949,-2.0026932981740515,-1.7558652259291208,-0.8798936892236568,12.920453946069433,0.470001220703125,1.6394679953943339,1.6730009078979506,-0.9725763125011397,4.318578128297041,0.35021229769840545,2.995789518097496,-2.064219583178975,70.90917918289354,-5.680726196863205,1.3227886101995467,1,-1.0249996185302734,-2.785000801086426,-1.7525010108947754,-1.985001564025879,2.739997863769524,4,0.06782378808496392,-2.9000534065766383,37.22999954223633,2.2280572602611626,37.18999862670898,-1.1428600622611562,37.2599983215332,0.06782378808496392
6722,2019-01-28,36.849998474121094,37.20000076293945,36.68000030517578,37.20000076293945,5259000.0,-0.016021422606007585,1.9714117557301827,-8.749856952126645,69.8854093957553,69.41678593398771,-0.07830676880932685,-1.28174879414712,-1.1822734196799942,-0.2621353376221762,11.985944620414488,0.7700004577636719,1.662773115103505,0.9544986724853501,-1.6585816198122671,3.5675789647829674,-0.35204147366345495,2.2610388186341552,-1.1781109810002306,16.666479671786586,-58.88374412977123,1.306540146148808,1,-0.2599983215332031,-2.1849985122680664,-1.4049992561340332,-1.7149991989135813,2.9300003051757884,0,0.08168255796114421,-2.0769095337304497,37.45000076293945,-2.9000534065766383,37.22999954223633,2.2280572602611626,37.18999862670898,0.08168255796114421
6723,2019-01-29,37.0099983215332,37.11000061035156,36.59000015258789,36.83000183105469,8032700.0,0.004341922768992035,1.7368368217637906,-0.5142723240073678,65.34835838866195,68.63139279119343,0.03151126151848871,-1.3254074969656386,-1.358664810939601,-0.411092336652068,11.471642814377072,0.5200004577636719,1.6657357916595856,0.9974985122680664,-1.594000488204685,3.588997512740818,-0.2982509879683093,2.293248012504442,-1.0863372726552,37.83765207230738,-33.75679831052217,1.295749500236374,1,0.08500099182128906,-2.344998359680176,-1.6799988746643066,-1.8749990463256907,2.5800018310546875,1,0.07889765242014768,1.9714117557301827,36.849998474121094,-2.0769095337304497,37.45000076293945,-2.9000534065766383,37.22999954223633,0.07889765242014768
6724,2019-01-30,37.41999816894531,37.61999893188477,37.0,37.150001525878906,13212500.0,0.01107808338303995,-1.1754360134384745,1.5000105965878987,64.7509158553135,68.51032728463258,-0.30033534150308583,-1.6565199494349514,-1.7661228371864155,-0.8027629649581911,11.224068303578868,0.6199989318847727,1.6956779968542008,1.3034984588623075,-1.3407741935642505,3.9477711112888656,-0.01863786735096795,2.625634785075583,-1.2747763910010264,74.7745549522304,4.97756980424839,1.3221363262132786,1,-0.3249988555908203,-2.754998207092285,-2.2274985313415527,-2.2849988937378,2.0900001525878906,2,0.0721539522997674,1.7368368217637906,37.0099983215332,1.9714117557301827,36.849998474121094,-2.0769095337304497,37.45000076293945,0.0721539522997674
6725,2019-01-31,38.150001525878906,38.2400016784668,37.400001525878906,37.47000122070313,10807100.0,0.01950837500412872,-1.0487816224564799,2.5185509621633577,68.70746180929267,69.09591847067568,-0.8833811027290608,-2.209168564765818,-2.4934311916746026,-1.5138382295190098,10.730986607006518,0.8400001525878906,1.7648738074048538,1.849001693725583,-0.8233981443100262,4.521401531761192,0.512801774707782,3.185201612743384,-1.8098063063562932,94.54545034193528,25.805219437047654,1.3361999190178036,1,-0.7350006103515625,-3.2500009536743164,-3.0300021171569824,-3.015002250671394,1.75,3,0.06815198873209471,-1.1754360134384745,37.41999816894531,1.7368368217637906,37.0099983215332,1.9714117557301827,36.849998474121094,0.06815198873209471
6726,2019-02-01,37.93000030517578,38.38000106811523,37.709999084472656,38.150001525878906,6005200.0,-0.0057667421206756275,-1.0302977759282164,-0.3235310617195335,70.75301717946748,69.60931221828508,-0.5451264068300077,-1.679929252635624,-2.2970918295653036,-1.2737605990913323,9.583116928243978,0.670001983642571,1.5750611247579158,1.3780004501342802,-0.8612623826501107,3.617263282918671,0.25836903374208475,2.4976318665264756,-1.3238321814009808,74.86030543135922,5.2946930220288095,1.1196314163921939,2,-0.44499969482421875,-2.84999942779541,-3.0675010681152344,-2.8050012588500977,2.329998016357422,4,0.0624834936149834,-1.0487816224564799,38.150001525878906,-1.1754360134384745,37.41999816894531,1.7368368217637906,37.0099983215332,0.0624834936149834
6727,2019-02-04,37.93000030517578,38.04999923706055,37.59000015258789,37.84000015258789,6794000.0,0.0,1.7878899973412556,-0.40908933277847137,73.99261794622964,71.10556948112259,-0.567143121539111,-1.461898942723181,-2.2593447949445817,-1.2533207250031495,8.392896379786352,0.45999908447265625,1.5201687776915875,1.192000389099121,-0.8362170206112793,3.2202177988095215,0.17789168424391733,2.206109093954325,-1.0400189103065145,74.86030543135922,1.7386664705440182,1.0141087048552018,2,-0.44499969482421875,-2.375,-3.097500801086426,-2.8050012588500977,2.299999237060547,0,0.059583398453724845,-1.0302977759282164,37.93000030517578,-1.0487816224564799,38.150001525878906,-1.1754360134384745,37.41999816894531,0.059583398453724845
6728,2019-02-05,37.75,38.13999938964844,37.58000183105469,38.06999969482422,11034200.0,-0.004745591978052799,1.4347768397658103,-3.5555461365659307,62.17489484809782,70.63322587413685,-0.3467958019395141,-1.0747340446079363,-2.0029357360640034,-1.05850986152862,7.611389579838915,0.55999755859375,1.4881827844764075,0.8454999923706055,-0.9098814656735073,2.600881450414718,-0.03219073665145089,1.7231907213926618,-0.6216154574113801,54.347784021959654,-15.877812315551381,0.8776907290220559,2,-0.2649993896484375,-2.1949996948242188,-3.147500991821289,-2.6250009536743164,2.299999237060547,1,0.05377480210057972,1.7878899973412556,37.93000030517578,-1.0302977759282164,37.93000030517578,-1.0487816224564799,38.150001525878906,0.05377480210057972
6729,2019-02-06,38.77000045776367,39.02000045776367,37.25,37.29999923706055,11376600.0,0.02701987967585895,-1.2547780914847193,-4.593758195646473,70.87376411435476,69.4231230665313,-1.2506194479856063,-1.9265158743144042,-2.95083039471659,-2.0624082808132016,7.456896493802621,1.7700004577636719,1.3723160556618197,1.696000480651854,-0.09390509875697006,3.485906060060678,0.801047690947442,2.590953270356266,-0.3899993896484446,85.87570986756323,16.805329717342786,0.8949527897044112,2,-0.9650001525878906,-2.895000457763672,-4.447501182556152,-3.6450014114379883,1.4399986267089844,2,0.02115036587934882,1.4347768397658103,37.75,1.7878899973412556,37.93000030517578,-1.0302977759282164,37.93000030517578,0.02115036587934882
6730,2019-02-07,38.849998474121094,39.09000015258789,38.150001525878906,38.38999938964844,9183500.0,0.0020633999332697606,-1.0000081164219565,0.3129242874047624,70.23804748234001,68.52494300216813,-1.203181839041008,-1.868394161453054,-2.9627539714618436,-2.1445168434193818,7.9075588042846245,0.9399986267089844,1.3592071235073178,1.6274986267089844,-0.236586443481265,3.4915836968992338,0.6954560916138561,2.5595411618041126,-1.5999984741210938,86.95643159978853,18.483836534878776,0.9320425350951248,2,-1.0099983215332031,-2.9399986267089844,-4.562499046325684,-3.72499942779541,-0.8799972534179616,3,0.016988413728040497,-1.2547780914847193,38.77000045776367,1.4347768397658103,37.75,1.7878899973412556,37.93000030517578,0.016988413728040497
6731,2019-02-08,39.18999862670898,39.22999954223633,38.38999938964844,38.43999862670898,6419700.0,0.008751613022954574,1.0240922878940732,1.6304380276317316,66.66663840969778,68.16730178149507,-1.4197040692865102,-2.0587703749830624,-3.2360952393978977,-2.4809994477407216,8.328344081194167,0.8400001525878906,1.3140381785782154,1.8054988861083885,-0.15367820623333017,3.764675978450107,0.8259103399375292,2.785087432279248,-1.9399986267089773,97.97975127397396,31.75085368278623,0.9795885461708586,2,-1.279998779296868,-3.209999084472649,-4.902499198913567,-4.064999580383294,-1.0200004577636648,4,0.018116941159728617,-1.0000081164219565,38.849998474121094,-1.2547780914847193,38.77000045776367,1.4347768397658103,37.75,0.018116941159728617
6732,2019-02-11,39.310001373291016,39.59000015258789,39.099998474121094,39.310001373291016,5842000.0,0.0030620758047246177,-1.3333091133676045,0.0,74.46298477948545,69.18003804714212,-1.289682395202604,-1.9852106065509005,-3.294729777402665,-2.594835084302403,8.755182205514137,0.4900016784667969,1.1736942245062352,1.7380016326904268,-0.20366980795151335,3.679673073332367,0.7671659123694567,2.708837353011397,-1.9808013916015597,88.03424098125745,22.37930847082859,0.9708357203209689,2,-1.0150012969970703,-2.805002212524414,-5.0225019454956055,-4.185002326965332,-1.4500007629394531,0,0.024166800179448833,1.0240922878940732,39.18999862670898,-1.0000081164219565,38.849998474121094,-1.2547780914847193,38.77000045776367,0.024166800179448833
6733,2019-02-12,40.040000915527344,40.33000183105469,39.41999816894531,39.5,7507300.0,0.01857032604258113,-1.5999934605617379,100.0,79.38140681028256,70.80564815324979,-1.7262051696162217,-2.469282728792905,-3.998423986709888,-3.3199484727626043,9.316882596739978,1.0200004577636719,1.1048281799505517,2.231501197814943,0.29766583098983546,4.16533656464005,1.2645835144023891,3.1984188812274965,-2.5751529235839783,90.58439145706487,22.854566426318613,0.9669176834125549,2,-1.25,-2.780000686645508,-5.752501487731934,-4.91500186920166,-1.8899993896484375,1,0.004745220338776335,-1.3333091133676045,39.310001373291016,1.0240922878940732,39.18999862670898,-1.0000081164219565,38.849998474121094,0.004745220338776335
6734,2019-02-13,39.599998474121094,40.2400016784668,39.38999938964844,40.11000061035156,6236600.0,-0.010989071711924425,1.2077859025424569,-0.9444467991918507,72.57136919722232,71.23497119635309,-1.0554405597528245,-1.899862242126673,-3.5492594897579153,-2.8754931796348515,10.633156477151115,0.8500022888183594,1.129789759571807,1.6474988937377901,-0.372067809694542,3.6670655971701223,0.6377155420216241,2.657282245453956,-1.9059381750488242,66.51361216783266,-2.1033525378497018,1.0097833517161676,2,-0.80999755859375,-2.1499977111816406,-5.312499046325684,-4.47499942779541,-2.299999237060547,2,0.011363656067651995,-1.5999934605617379,40.040000915527344,-1.3333091133676045,39.310001373291016,1.0240922878940732,39.18999862670898,0.011363656067651995
6735,2019-02-14,39.91999816894531,40.06999969482422,39.36000061035156,39.5,5203300.0,0.008080800685720702,-1.0285776566757494,-0.8235223719837839,73.0840451117419,71.49397429993914,-1.2269939759982975,-2.0658767105316684,-3.876499604634901,-3.1944031612981973,12.005918187335999,0.7099990844726562,1.2148208631160173,1.8024986267089815,-0.29635213151556883,3.901349384933532,0.7530732475967099,2.851924005821253,-2.01506254731445,78.86581720937549,10.103455170334328,1.0494253791122743,2,-1.1299972534179688,-2.214996337890625,-5.534998893737793,-4.794999122619629,-2.279998779296875,3,0.007264552325379148,1.2077859025424569,39.599998474121094,-1.5999934605617379,40.040000915527344,-1.3333091133676045,39.310001373291016,0.007264552325379148
6736,2019-02-15,40.0099983215332,40.31999969482422,39.70000076293945,40.31999969482422,10376200.0,0.0022545129437883116,2.9999753891589247,-0.7381017257039055,82.6445740353521,72.45530275428608,-1.10736999568784,-2.006735490391449,-3.9999235080583446,-3.2819808459911144,13.25432563492,0.6199989318847656,1.292408868902264,1.7324989318847628,-0.4334859562668498,3.8984838200363754,0.6495064878089565,2.815491375960569,-1.9110574031484333,73.98352551498273,-1.3120791924945223,1.082992444075807,2,-1.2199974060058594,-2.3049964904785156,-5.182498455047607,-4.8849992752075195,-2.1699981689453125,4,-0.05098718286454296,-1.0285776566757494,39.91999816894531,1.2077859025424569,39.599998474121094,-1.5999934605617379,40.040000915527344,-0.05098718286454296
6737,2019-02-19,39.86000061035156,40.18999862670898,39.790000915527344,40.02999877929688,4050700.0,-0.003749005685434237,-1.580650718645357,0.5483787608441748,79.50309479788052,74.38065830426194,-0.7317639132357954,-1.7769355554615913,-3.8216282654392515,-3.140467623664861,14.204438895789352,0.3999977111816335,1.2814199175900072,1.474001121520999,-0.7835377144777453,3.731539957519743,0.3452317035216268,2.602770539520371,-1.5825748189531978,51.54632688375019,-27.31066945273266,1.1287694179993717,2,-1.0699996948242188,-2.154998779296875,-5.032500743865967,-4.735001564025879,-2.3699989318847656,1,-0.04239845498063943,2.9999753891589247,40.0099983215332,-1.0285776566757494,39.91999816894531,1.2077859025424569,39.599998474121094,-0.04239845498063943
6738,2019-02-20,40.11000061035156,40.29999923706055,39.61000061035156,39.86000061035156,7687500.0,0.006271951735371317,1.1904813805631245,-1.470604075038086,78.80084691075253,75.26144528163945,-0.6836900211026418,-1.8998808289358777,-4.047901758636115,-3.4009375975362275,15.107981711168005,0.6899986267089844,1.2907721074866743,1.5815010070800781,-0.7357779401763196,3.898779954336476,0.42286153345187927,2.740140480708277,-1.668368735780689,78.12507450587702,-1.1967562655433284,1.1586394736281975,2,-0.8699989318847656,-2.404998779296875,-5.292500019073486,-4.985001564025879,-2.19000244140625,2,-0.056095735870403396,-1.580650718645357,39.86000061035156,2.9999753891589247,40.0099983215332,-1.0285776566757494,39.91999816894531,-0.056095735870403396
6739,2019-02-21,40.11999893188477,40.22000122070313,39.84000015258789,39.93999862670898,8418000.0,0.00024927253505535596,-1.000020077499184,0.7200012207031818,74.93667120889187,75.78351458458968,-0.5387029365732943,-1.769857517770582,-3.991981255091723,-3.4217733967150963,16.256994897021343,0.3800010681152415,1.295480030135792,1.4449993133545007,-0.8864110719088316,3.776409698617833,0.2792941207228381,2.6107045059861633,-1.5272974607951966,79.16656732549804,1.6972877363731982,1.165705192631666,2,-0.7599983215332102,-2.2499980926513743,-5.554998874664314,-4.994999885559089,-1.7399978637695455,3,-0.04910262857560144,1.1904813805631245,40.11000061035156,-1.580650718645357,39.86000061035156,2.9999753891589247,40.0099983215332,-0.04910262857560144
6740,2019-02-22,40.52000045776367,40.810001373291016,40.16999816894531,40.27000045776367,9321500.0,0.009970128029116232,-1.8444297509451877,1.388886534141373,81.35592594132018,77.41565764365882,-0.7564515225599706,-2.0140016090634063,-4.341656270924254,-3.8257659473460848,17.637090810265416,0.6900024414062429,1.4370292063836132,1.6805007934570284,-0.6856331130403603,4.046634699954417,0.4974338402083305,2.8635677467057263,-1.788314957876885,75.83327240417962,-1.8848104101450787,1.1830669532486946,2,-0.5650005340576172,-1.9050006866455078,-5.815001010894775,-5.395001411437988,-1.8600006103515625,4,-0.07946695913933954,-1.000020077499184,40.11999893188477,1.1904813805631245,40.11000061035156,-1.580650718645357,39.86000061035156,-0.07946695913933954
6741,2019-02-25,39.9900016784668,40.75,39.9900016784668,40.650001525878906,12139000.0,-0.013079930239618953,-1.303025749212496,-2.6399993896484375,72.10301975047295,77.15343930710188,-0.11291226107088903,-1.3533420975087438,-3.779669532817138,-3.3054353688780935,18.86038734575069,0.7599983215332031,1.4332459925776817,1.0235019683837905,-1.3009071067941562,3.347911043561737,-0.13870256920518642,2.1857065059727674,-1.050484591239588,31.666735543101282,-44.49557047436247,1.1622045375889742,2,0.09499931335449219,-1.3750019073486328,-5.112502574920654,-4.865002632141113,-1.470001220703125,0,-0.05876474594107739,-1.8444297509451877,40.52000045776367,-1.000020077499184,40.11999893188477,1.1904813805631245,40.11000061035156,-0.05876474594107739
6742,2019-02-26,39.86000061035156,40.0,39.54999923706055,40.0,4397300.0,-0.00325083927628933,5.428610354223434,0.21212033638701847,72.88503612790902,76.4316203423937,0.11545175242482486,-1.0395766742748123,-3.6359399911754053,-3.1936208290227626,20.471772863347326,0.4500007629394531,1.4336472571268004,0.7430007934570284,-1.385968766563785,2.871970353477842,-0.32148398655337473,1.8074855734674315,-0.7334350945179722,24.603241881671924,-52.07461513387358,1.0644847800104056,2,0.22500038146972656,-1.1599998474121094,-4.702500820159912,-4.735001564025879,-1.529998779296875,1,-0.05067738150608758,-1.303025749212496,39.9900016784668,-1.8444297509451877,40.52000045776367,-1.000020077499184,40.11999893188477,-0.05067738150608758
6743,2019-02-27,39.93000030517578,40.11999893188477,39.599998474121094,39.63999938964844,5260200.0,0.0017561388297129277,-1.8107924201497383,-2.071444141689373,65.84699311165701,75.68446744399756,0.03152247048428336,-0.9271353899659545,-3.687246242420848,-3.282542691374104,22.28952206702411,0.520000457763679,1.4495811427158856,0.6670003890991225,-1.2427873094281452,2.5767880876263902,-0.28789346016451134,1.6218942383627564,-0.6350912035964456,30.15876379797882,-43.48203253772044,0.9548938492636341,2,0.1550006866455078,-1.2299995422363281,-4.512500286102295,-4.805001258850098,-1.7700004577636719,2,-0.06110690228050686,5.428610354223434,39.86000061035156,-1.303025749212496,39.9900016784668,-1.8444297509451877,40.52000045776367,-0.06110690228050686
6744,2019-02-28,40.11999893188477,40.31999969482422,39.7599983215332,39.88000106811523,5797300.0,0.004758292643548101,-1.3333227370261465,0.8275762279340682,66.84350535221193,74.99107413738311,-0.08600094534019576,-0.9533648560252104,-3.81791744986203,-3.483684875623389,23.826201155014463,0.5600013732910156,1.431809569942473,0.7219989776611371,-1.01296133864777,2.456959293970044,-0.14548118049332004,1.5894791358155942,-0.673580603134269,45.23799432034982,-25.614751532330253,0.8674801581544543,2,0.06000137329100852,-1.4199981689453196,-4.574998378753669,-4.994999885559089,-1.9599990844726634,3,-0.05483551399576536,-1.8107924201497383,39.93000030517578,5.428610354223434,39.86000061035156,-1.303025749212496,39.9900016784668,-0.05483551399576536
6745,2019-03-01,40.75,40.900001525878906,40.13999938964844,40.47999954223633,5828000.0,0.015702918367092478,1.6666577434531498,1.1250119210349971,69.21183307416582,73.49854736391796,-0.6547374020906105,-1.453094201694384,-4.323630866465891,-4.111539236932714,25.119156595856225,0.7800025939941335,1.3256731143763858,1.2220001220703125,-0.5088541917478224,2.9528544358884474,0.3565729651612486,2.0874272789793764,-1.1672233667954472,88.88879469899264,20.58063509587828,0.8654271569090661,3,-0.5249996185302734,-2.0049991607666016,-5.2049994468688965,-5.625000953674316,-2.5999984741210938,4,-0.05815948299103735,-1.3333227370261465,40.11999893188477,-1.8107924201497383,39.93000030517578,5.428610354223434,39.86000061035156,-0.05815948299103735
6746,2019-03-04,40.29999923706055,41.0,39.66999816894531,40.93000030517578,7911500.0,-0.011042963507716608,2.4545481568087353,-2.3333333333333335,61.27560366071956,71.47327057090008,-0.17799167007221683,-0.8605564742944338,-3.7603908864164453,-3.659591609207169,26.10958453017898,1.3300018310546875,1.2707345363093197,0.6534994125366183,-0.9353998915841473,2.2423987166573838,-0.14095023952376096,1.4479490645969975,0.6000022888183594,51.72411071561053,-13.506837131271787,0.7944496520603823,3,-0.024999618530273438,-1.5049991607666016,-4.754998683929443,-5.175000190734863,-2.0900001525878906,0,-0.040694774707098924,1.6666577434531498,40.75,-1.3333227370261465,40.11999893188477,-1.8107924201497383,39.93000030517578,-0.040694774707098924
6747,2019-03-05,40.18999862670898,40.47999954223633,40.02000045776367,40.310001373291016,4268700.0,-0.0027295437328547223,1.0,0.19048022718604105,51.98935932318972,68.49421639450424,-0.018168762246965287,-0.6035031520470326,-3.525455955315657,-3.539482097681251,27.27958893021337,0.45999908447265625,1.1827117865643544,0.4304988861083885,-0.9525180655634813,1.8135158377802583,-0.26100958972754285,1.1220073619443198,0.8100013732910227,42.14282210996075,-19.05981849257995,0.6915084758359334,3,0.08500099182129617,-1.394998550415032,-4.644998073577874,-5.064999580383294,-1.8299980163574148,1,-0.04155258089099512,2.4545481568087353,40.29999923706055,1.6666577434531498,40.75,-1.3333227370261465,40.11999893188477,-0.04155258089099512
6748,2019-03-06,39.77999877929688,40.27000045776367,39.65999984741211,40.25,3914200.0,-0.010201539224229395,1.392149236315766,3.9165871956256226,52.40642256670124,65.99085543426082,0.38006549760400077,-0.035440184382785844,-2.969498803606008,-3.123411246749747,28.239749025886272,0.6100006103515625,1.0313046071179954,-0.081000900268549,-1.0906159099390607,0.9286141094019627,-0.5858084051038048,0.4238066045667068,1.220001220703118,8.955143150769306,-49.44515649711791,0.5048075048352556,3,0.49500083923339133,-0.9849987030029368,-4.152498722076423,-4.6549997329711985,-1.8600006103515696,2,-0.0364504020295956,1.0,40.18999862670898,2.4545481568087353,40.29999923706055,1.6666577434531498,40.75,-0.0364504020295956
6749,2019-03-07,39.59000015258789,39.90999984741211,39.36000061035156,39.75,4793400.0,-0.004776235106570104,1.291665673254973,0.34042432309590803,45.42938629814474,61.99901769613023,0.5442067364069487,0.23098321924172183,-2.6188791568772416,-2.9076275340828133,28.389618823387984,0.5499992370605469,0.9003497395023246,-0.31199951171875284,-1.1935439923108433,0.5695449688733376,-0.7527717520148016,0.12877272857729594,1.356399841308594,14.024367550870403,-40.06099638997161,0.44077224029604584,3,0.5900001525878906,-0.5900001525878906,-3.710000514984131,-4.465001106262207,-1.8600006103515625,3,-0.03612023995110558,1.392149236315766,39.77999877929688,1.0,40.18999862670898,2.4545481568087353,40.29999923706055,-0.03612023995110558
6750,2019-03-08,39.5099983215332,39.560001373291016,38.9900016784668,39.33000183105469,4583100.0,-0.0020207585437318487,3.0713886731788396,-1.1249791383544334,43.05555261211506,58.771521347423786,0.5206221181556501,0.38258093361676515,-2.3404124895893545,-2.8002876524245366,28.31271871078258,0.5999984741210938,0.7526461567476161,-0.4250013351440458,-1.1812388009333716,0.33123613064528,-0.8031200680387087,-0.0468826022493829,1.3412177093505875,25.87050135791949,-24.63632609468056,0.37811873289466225,3,0.4850025177001953,-0.3849983215332031,-3.6299986839294434,-4.3849992752075195,-1.6999969482421875,4,-0.03416852775175483,1.291665673254973,39.59000015258789,1.392149236315766,39.77999877929688,1.0,40.18999862670898,-0.03416852775175483
6751,2019-03-11,39.900001525878906,39.97999954223633,39.5099983215332,39.72000122070313,4580100.0,0.009871000276230113,1.7647428417556772,1.0000211931757579,50.520844716153036,56.28661119056202,0.13020194809528363,0.05111748694550755,-2.5861910421371306,-3.1762149193056786,28.291379360694357,0.470001220703125,0.6521441498689811,-0.0704982757568331,-0.7413178649343664,0.6003213134207002,-0.4059080703456033,0.2649115188319371,0.8023173568115283,61.07390282492818,10.256618372517664,0.33540979458876724,3,0.09499931335449219,-0.7750015258789062,-3.7425007820129395,-4.775002479553223,-3.7300033569335938,0,-0.04385964744550097,3.0713886731788396,39.5099983215332,1.291665673254973,39.59000015258789,1.392149236315766,39.77999877929688,-0.04385964744550097
6752,2019-03-12,40.2599983215332,40.38999938964844,39.849998474121094,39.9900016784668,3474200.0,0.009022475736518487,1.0377439972361375,1.499978807273403,51.898704838097515,54.73680138238874,-0.18672429349759057,-0.24670756617381784,-2.8205967041685227,-3.5109578867815046,28.144492148758403,0.5400009155273438,0.4849397413759817,0.24199867248535156,-0.3632279288204714,0.8472252737911745,-0.06061462816755636,0.5446119731382595,0.3053351848193415,90.71419423925275,41.56036980587332,0.30261330065291075,3,-0.2649974822998047,-1.1349983215332031,-3.9774975776672363,-5.1349992752075195,-5.349998474121094,1,-0.05091900950140127,1.7647428417556772,39.900001525878906,3.0713886731788396,39.5099983215332,1.291665673254973,39.59000015258789,-0.05091900950140127
6753,2019-03-13,40.22999954223633,40.77000045776367,40.13000106811523,40.41999816894531,6060500.0,-0.0007451261934312559,-2.2820853914998924,-0.703707366695866,51.38539768927418,53.019233864284544,-0.12258671069173488,-0.21264726949802792,-2.668891123310928,-3.4824481536192593,27.597639692461822,0.6399993896484446,0.38316177107443394,0.20249996185302876,-0.41010041617090565,0.8151003398769632,-0.103800227158942,0.5088001508649995,-1.2399978637695312,69.66284910933187,23.301402363922584,0.3063001890119677,3,-0.2349987030029297,-1.1049995422363281,-3.7099990844726562,-5.1050004959106445,-5.119998931884773,2,-0.04648269831376728,1.0377439972361375,40.2599983215332,1.7647428417556772,39.900001525878906,3.0713886731788396,39.5099983215332,-0.04648269831376728
6754,2019-03-14,40.04999923706055,40.22999954223633,39.88000106811523,40.18999862670898,6345700.0,-0.004474280567336453,2.181786655569492,0.7368442186840833,43.733317057291664,50.188287640187404,0.051897499587504115,0.0029455511138252177,-2.3883657763335293,-3.3032423085569604,26.93040652197467,0.34999847412110086,0.28069277108156854,-3.8146972514141453e-07,-0.5786012918969803,0.57860052895753,-0.2893008366833527,0.28930007374390243,-1.0243975830078114,59.550465479109164,16.21818238270764,0.28930045521362696,3,-0.05499839782714844,-0.9249992370605469,-3.529998779296875,-4.925000190734863,-5.119998931884766,3,-0.053183548281924176,-2.2820853914998924,40.22999954223633,1.0377439972361375,40.2599983215332,1.7647428417556772,39.900001525878906,-0.053183548281924176
6755,2019-03-15,40.209999084472656,40.66999816894531,40.06999969482422,40.11000061035156,9811700.0,0.00399500250836593,-5.666638409697792,-0.7142779291553496,53.25439846870425,49.29704261885237,-0.2154095080238534,-0.14146728953403453,-2.4155393561395186,-3.455609710900603,26.421829961810232,0.6199989318847656,0.2339919573952045,0.14549942016601847,-0.433918570944428,0.7249174112764649,-0.14420957538920476,0.4352084157212417,-1.1495094543457043,55.555521916306894,10.303652186479276,0.2897089955552246,3,-0.3299980163574219,-0.6349983215332031,-3.3699989318847656,-4.919999122619629,-4.319999694824219,4,-0.06167618997022051,2.181786655569492,40.04999923706055,-2.2820853914998924,40.22999954223633,1.0377439972361375,40.2599983215332,-0.06167618997022051
6756,2019-03-18,37.97000122070313,40.0,37.68999862670898,39.97999954223633,19132300.0,-0.05570748358048372,1.2536607151164483,-20.100289921415968,32.7868841068116,47.16343426147702,1.8543223927654466,2.0425874844834766,-0.016036852639153665,-1.2051199511486246,25.320377308601707,2.520000457763679,0.10682923485471463,-1.9924985885620075,-3.0947039056977133,-0.8902932714263017,-2.543601247129857,-1.441395929994158,2.7999992370605398,9.090987906921882,-37.171130234734584,0.551102658567852,3,1.259998321533196,1.37499809265136,-1.095001220703132,-2.6450014114379954,-2.5300025939941477,0,-0.00421384888776033,-5.666638409697792,40.209999084472656,2.181786655569492,40.04999923706055,-2.2820853914998924,40.22999954223633,-0.00421384888776033
6757,2019-03-19,38.16999816894531,38.52999877929688,37.61000061035156,38.11999893188477,10570100.0,0.005267235760138211,1.3896042130085797,-0.024875263090966722,34.34160440061683,45.156232243023204,1.4948551807490844,1.801870923496729,-0.09282581183042282,-1.3946328553354448,24.183876614310265,0.9199981689453196,-0.09490346627559632,-1.7080015182495103,-3.0714583708664946,-0.34454466563252595,-2.389729944558006,-1.0262730919410146,2.5384022521972653,17.721442583371058,-29.314510749031207,0.681728426308493,3,1.0200023651123047,1.1350021362304688,-1.2249984741210938,-2.774998664855957,-1.2399978637695312,1,-0.05239717306633718,1.2536607151164483,37.97000122070313,-5.666638409697792,40.209999084472656,2.181786655569492,40.04999923706055,-0.05239717306633718
6758,2019-03-20,37.86000061035156,38.27000045776367,37.63999938964844,38.11000061035156,9626800.0,-0.008121497863889382,1.210531247072051,-5.000076295110194,30.313583061131453,43.47669855002172,1.6805917619374142,2.039212805955593,0.3325478850155008,-1.066426817098062,23.266504362662946,0.6300010681152344,-0.25146406904428886,-1.9054990768432631,-3.533910646654313,-0.2770875070322134,-2.719704861748788,-1.0912932919377383,2.724463818359375,8.169941158871048,-37.478532137537975,0.8142057849055264,3,1.3299999237060547,1.4449996948242188,-0.46000099182128906,-2.285000801086426,-0.47999954223633523,2,-0.07791866654468238,1.3896042130085797,38.16999816894531,1.2536607151164483,37.97000122070313,-5.666638409697792,40.209999084472656,-0.07791866654468238
6759,2019-03-21,38.150001525878906,38.2599983215332,37.61999893188477,37.709999084472656,8094300.0,0.007659823318863168,-1.0645050144588935,-1.760009765625,25.925912843958855,41.57340524244882,1.301737594769243,1.6802022072160838,0.13272325203247703,-1.3307595780348933,22.306255563472526,0.6399993896484304,-0.3540525647741788,-1.516998291015625,-3.287267984952855,0.2532714029216052,-2.4021331379842366,-0.6318634440470134,2.3154843500976554,17.647102822379576,-21.60099683563394,0.8851348469686141,3,1.039999008178711,1.154998779296875,-0.1250009536743164,-2.205000877380371,-1.4200019836425781,3,-0.07968547297344608,1.210531247072051,37.86000061035156,1.3896042130085797,38.16999816894531,1.2536607151164483,37.97000122070313,-0.07968547297344608
6760,2019-03-22,37.29999923706055,38.13000106811523,37.27999877929688,38.099998474121094,6679900.0,-0.022280530925844477,-1.0238146057465682,-1.8181699958385351,24.137910622887873,38.64196812097491,2.017439332083029,2.399631599730874,1.0487650015854797,-0.47110792926837775,20.924205841955064,0.8700027465820241,-0.4600083410269491,-2.206000518798831,-4.218721719853967,-0.1932793177436949,-3.2123611193263955,-1.1996399182712665,3.0512672282910174,0.7353106171950419,-35.408924943771964,1.0063606005275665,3,1.7250003814697266,1.8400001525878906,0.8200016021728516,-1.3549985885620117,-0.18000030517577414,4,-0.06353884665847342,-1.0645050144588935,38.150001525878906,1.210531247072051,37.86000061035156,1.3896042130085797,38.16999816894531,-0.06353884665847342
6761,2019-03-25,37.63999938964844,37.81999969482422,37.099998474121094,37.29999923706055,8377900.0,0.00911528577861409,1.0571441027569333,-0.4250005960470162,28.85571006252185,36.08163536813316,1.4786391873618356,1.9758511301419333,0.7778600871931616,-0.7904421110971711,19.82407790823299,0.720001220703125,-0.5221003630435206,-1.748500251770018,-3.911054563851188,0.4140540603111518,-2.829777407810603,-0.6672230957294332,2.5269910145398455,37.76229372629134,2.278654252685776,1.0812771560405865,3,1.2950000762939453,1.4099998474121094,0.6075019836425781,-1.6949987411499023,-1.2599983215332102,0,-0.046493093208744174,-1.0238146057465682,37.29999923706055,-1.0645050144588935,38.150001525878906,1.210531247072051,37.86000061035156,-0.046493093208744174
6762,2019-03-26,37.84000015258789,38.599998474121094,37.7400016784668,38.06999969482422,7302500.0,0.005313516636093585,-3.000017742922792,-0.6764689382804698,33.33333333333326,34.075850439695294,1.0049419413593128,1.7041292587433219,0.6632759524733416,-0.9612188744740493,19.02667847272476,0.9599990844726562,-0.5708293275364866,-1.4474994659423857,-3.7039784597949392,0.8089795279101679,-2.5757389628686624,-0.31925996901610887,2.0816308971950193,49.333445231119796,10.060627727350145,1.128239496926277,3,1.0449981689453125,1.2099990844726562,0.407501220703125,-1.8949995040893555,-0.9500007629394531,1,-0.06342498721461476,1.0571441027569333,37.63999938964844,-1.0238146057465682,37.29999923706055,-1.0645050144588935,38.150001525878906,-0.06342498721461476
6763,2019-03-27,37.4900016784668,38.099998474121094,37.310001373291016,37.849998474121094,4763600.0,-0.00924943109698051,-1.1944442972719518,1.5652065745608943,32.44147178525404,32.821200965024445,1.0341499395914013,1.9625789453908595,1.1044446280788662,-0.5921975063592555,18.223134800748035,0.7899971008300781,-0.7018238883926458,-1.6754980087280273,-4.046643631610294,0.6956476141542396,-2.861070820169161,-0.4899251972868939,2.2058987652631643,26.000213623046875,-15.786154523969117,1.1855728114411352,3,1.3949966430664062,1.55999755859375,0.7574996948242188,-1.5450010299682617,-0.29000091552734375,2,-0.014937352579865726,-3.000017742922792,37.84000015258789,1.0571441027569333,37.63999938964844,-1.0238146057465682,37.29999923706055,-0.014937352579865726
6764,2019-03-28,37.91999816894531,37.95000076293945,37.40999984741211,37.63999938964844,4708800.0,0.011469631134358949,2.1764389094580947,-0.7777813099363152,37.44073801547453,31.064127581332254,0.3019968798213526,1.4327721270083487,0.7270392040973661,-1.004150006948933,17.189025542113377,0.5400009155273438,-0.8732603286058236,-1.1355014801025405,-3.524259359897499,1.2532563996924182,-2.3298804200000234,0.05887745979494241,1.5682301172159399,54.666646321614586,10.418122346500233,1.1943789398974798,3,0.6300010681152344,1.1300010681152344,0.5525035858154297,-1.9749975204467773,-0.5499992370605398,3,-0.014240430561843098,-1.1944442972719518,37.4900016784668,-3.000017742922792,37.84000015258789,1.0571441027569333,37.63999938964844,-0.014240430561843098
6765,2019-03-29,38.38000106811523,38.650001525878906,37.9900016784668,38.150001525878906,7767900.0,0.012130878728433991,-1.4000027743291326,0.8214305177111463,38.12497802075309,31.657249127325752,-0.49717315132151896,0.8285935053393985,0.32928082506424516,-1.4568229486229782,15.30634623163526,0.7300033569335938,-1.04794190002832,-0.5569986343383846,-2.8238490872773383,1.7098518186005691,-1.6904238608078614,0.5764265921310923,0.9171688330828118,82.58064992469019,38.789044869386274,1.133425226469478,3,-0.5050010681152273,0.6699981689453196,0.2349996566772532,-2.435000419616692,-1.6100006103515554,4,-0.04299117978007727,2.1764389094580947,37.91999816894531,-1.1944442972719518,37.4900016784668,-3.000017742922792,37.84000015258789,-0.04299117978007727
6766,2019-04-01,38.65999984741211,39.0,38.5,38.81999969482422,11464900.0,0.00729543438000313,-1.0833353201567206,-0.6956528950292952,37.341768331695555,31.990600675223387,-0.747623193359459,0.44209697343883647,0.10993823963493554,-1.7249150843628414,14.166442800066461,0.6199989318847727,-1.1843417756329444,-0.19499988555908487,-2.3710844148964796,1.9810846437783098,-1.2830421502277858,0.893042379109616,0.46139633961977466,79.88163142771369,40.28939164986227,1.0880422646686985,4,-0.6100006103515625,0.3899993896484375,0.625,-2.47499942779541,-1.9599990844726562,0,-0.03983447805498175,-1.4000027743291326,38.38000106811523,2.1764389094580947,37.91999816894531,-1.1944442972719518,37.4900016784668,-0.03983447805498175
6767,2019-04-02,38.52000045776367,38.70000076293945,38.34000015258789,38.70000076293945,5725200.0,-0.0036212982462753285,3.0,1.125002980235081,36.70294687182599,32.70052998752278,-0.6177140837024169,0.4749187329403597,0.28184833530839626,-1.5665170330743692,12.901339515526447,0.3600006103515625,-1.3982626339762305,-0.25149936676025675,-2.338221359102711,1.8352226255821975,-1.2948603629314874,0.7918616294109739,0.4799995422363281,71.59763714299258,34.329889101587014,1.043360996171228,4,-0.470001220703125,0.529998779296875,0.8299999237060547,-2.3350000381469727,-1.4500007629394531,1,-0.05555553905028909,-1.0833353201567206,38.65999984741211,-1.4000027743291326,38.38000106811523,2.1764389094580947,37.91999816894531,-0.05555553905028909
6768,2019-04-03,38.33000183105469,38.7400016784668,38.150001525878906,38.70000076293945,6895800.0,-0.004932466886061304,1.6222184546263723,2.0555461365659307,36.64596420458413,33.89164680537004,-0.39564039328512024,0.5804788728866015,0.5160701129418612,-1.366861659388377,12.10854307435766,0.5900001525878906,-1.3277221979795542,-0.3689981460571303,-2.4084081214775566,1.670411829363296,-1.3887031337673434,0.6507068416530828,0.6699981689453125,57.86175442468853,22.445469085859237,1.0197049877102142,4,-0.2800025939941406,0.7199974060058594,1.0624990463256836,-2.1450014114379883,-1.75,2,-0.03756854611573668,3.0,38.52000045776367,-1.0833353201567206,38.65999984741211,-1.4000027743291326,38.38000106811523,-0.03756854611573668
6769,2019-04-04,38.15999984741211,38.45000076293945,37.79999923706055,38.45000076293945,4049900.0,-0.004435219815326019,3.482754991976007,0.7837885208210902,34.10851612849804,34.99949186154895,-0.25040361367950936,0.6723263480990198,0.7314882398175513,-1.2056573449482357,11.854554264787204,0.6500015258789062,-1.2820890048970597,-0.46750011444091655,-2.475408780886447,1.5404085520046138,-1.4714544476636817,0.5364542187818486,0.6880000305175784,30.00003178912367,-2.7502694076045024,1.0039543332227636,4,-0.1100006103515625,0.8899993896484375,1.2325010299682617,-1.9749994277954102,-2.1899986267089844,3,-0.02515720881319028,1.6222184546263723,38.33000183105469,3.0,38.52000045776367,-1.0833353201567206,38.65999984741211,-0.02515720881319028
6770,2019-04-05,38.15999984741211,38.310001373291016,37.93000030517578,38.22999954223633,4630100.0,0.0,2.3043088864563637,0.24137749598800348,52.256518291992215,37.599581664823425,-0.12916680845642503,0.5965896221897751,0.7765512191818331,-1.2223681985904804,12.107970000612047,0.3800010681152344,-1.1792499436983732,-0.4000001907348647,-2.3734657488942403,1.573465367424511,-1.3867329698145525,0.5867325883448231,0.5800018310546875,30.00003178912367,-5.505775460062527,0.9867327790796889,4,-0.0049991607666015625,0.8899993896484375,1.2800006866455078,-1.9749994277954102,-1.4000015258789062,4,-0.020702330154252158,3.482754991976007,38.15999984741211,1.6222184546263723,38.33000183105469,3.0,38.52000045776367,-0.020702330154252158
6771,2019-04-08,38.150001525878906,38.209999084472656,37.70000076293945,38.099998474121094,4870800.0,-0.000262010523406242,5.000044879274751,-0.7143324250681199,49.75128532630872,39.42379855293181,-0.043825487084603765,0.4940925197560162,0.8253330577307452,-1.231863263697342,11.983715752741213,0.5099983215332031,-1.0730272288478488,-0.32249851226806925,-2.1985840092444633,1.5535869847083248,-1.2605412607562698,0.6155442362201313,0.45879989624023665,43.2692660382203,5.286084551096835,0.9380427484881971,4,0.0049991607666015625,0.8999977111816406,1.3349990844726562,-1.9200010299682617,-1.0800018310546875,0,-0.036173027861587825,2.3043088864563637,38.15999984741211,3.482754991976007,38.15999984741211,1.6222184546263723,38.33000183105469,-0.036173027861587825
6772,2019-04-09,38.209999084472656,38.349998474121094,37.93999862670898,38.060001373291016,4627500.0,0.0015726751295948027,-1.1025460449738929,2.9997711321330485,54.64189371049963,41.89051210018132,-0.05120390628106719,0.28737337566841603,0.8249586515769636,-1.2845381176364299,11.349368630323408,0.4099998474121165,-0.8684415960162895,-0.1600009918212919,-1.838483486646112,1.5184815030035281,-0.9992422392337019,0.6792402555911181,0.2780981018066413,49.038256978322266,6.983010654881312,0.8392412474124105,4,-0.0049991607666015625,0.7250003814697266,1.3250007629394531,-1.9299993515014648,-0.5900001525878835,1,-0.0395184076868198,5.000044879274751,38.150001525878906,2.3043088864563637,38.15999984741211,3.482754991976007,38.15999984741211,-0.0395184076868198
6773,2019-04-10,38.36000061035156,38.58000183105469,38.18999862670898,38.2400016784668,5896200.0,0.003925713935435837,-2.5454025280458885,0.8000050863406323,52.89255156150495,43.607380271962484,-0.07243529072430732,-0.010442302166666195,0.7323945467609718,-1.42195920829721,10.193990078130208,0.39000320434571023,-0.7015399574063537,0.08350048065185689,-1.3490422518096423,1.516043213113356,-0.6327708855788927,0.7997718468826065,-1.2600021362304688,74.99989162805014,28.623810027432626,0.7162713662307499,4,-0.010000228881835938,0.5749988555908203,1.1749992370605469,-2.080000877380371,-1.0400009155273438,2,-0.03362880331079121,-1.1025460449738929,38.209999084472656,5.000044879274751,38.150001525878906,2.3043088864563637,38.15999984741211,-0.03362880331079121
6774,2019-04-11,37.91999816894531,38.5099983215332,37.86999893188477,38.5,4887600.0,-0.011470345005352156,1.133336724183947,-4.833391613949201,59.62732036256239,45.99652942105241,0.41076329993018135,0.2759521370634559,1.2126882348842116,-0.9646219762343833,9.488877110585111,0.6399993896484304,-0.5896801590363765,-0.2500019073486328,-1.4200489660750222,0.9200451513777566,-0.835025436711831,0.3350216220145654,-0.7903996276855452,24.999674884150387,-26.028132956089046,0.585023529363195,4,0.43000221252441406,1.0150012969970703,1.6150016784667969,-1.639998435974121,-0.6299972534179688,3,-0.035337457874352385,-2.5454025280458885,38.36000061035156,-1.1025460449738929,38.209999084472656,5.000044879274751,38.150001525878906,-0.035337457874352385
6775,2019-04-12,37.72999954223633,38.04999923706055,37.56999969482422,37.95000076293945,4800100.0,-0.005010512549670554,1.2857220708446866,0.37931125200599825,51.46580249782239,47.56586655062205,0.557488765241331,0.28525424479816763,1.4180672352705344,-0.7623688981730652,8.43103900054536,0.4799995422363281,-0.4382688309498093,-0.3160005569458022,-1.0007644729880525,0.3687633590964481,-0.6583825149669309,0.026381401075326494,-0.5713929351806613,15.841535544594093,-35.34144562234281,0.34238195802112636,4,0.4250011444091797,1.2049999237060547,1.8600006103515625,-1.4499998092651367,-0.029998779296875,4,-0.046647186400386675,1.133336724183947,37.91999816894531,-2.5454025280458885,38.36000061035156,-1.1025460449738929,38.209999084472656,-0.046647186400386675
6776,2019-04-15,37.810001373291016,37.90999984741211,37.4900016784668,37.810001373291016,5124100.0,0.002120377207138091,3.2000457770656903,-0.0,49.491545587619164,48.98682196348795,0.38468902935201754,0.20306212736284124,1.3617848981416287,-0.8413423174652479,8.441288821362239,0.4199981689453125,-0.3411608927317076,-0.2279987335205078,-0.9201992322996304,0.4642017652586148,-0.5740989829100656,0.11810151586904993,-0.6229668617553656,29.357766057598422,-21.147927450855672,0.34610024938956074,4,0.30500030517578125,1.1249980926513672,1.7499990463256836,-1.5300016403198242,-0.0800018310546875,0,-0.027770510807215487,1.2857220708446866,37.72999954223633,1.133336724183947,37.91999816894531,-2.5454025280458885,38.36000061035156,-0.027770510807215487
6777,2019-04-16,36.16999816894531,38.25,35.599998474121094,38.099998474121094,32945500.0,-0.04337485175295974,1.3766794051133973,-100.0,34.43392704034491,48.74104005635026,1.850933918286401,1.7766369407697127,3.0069396604748704,0.8208200969654413,8.988688509729695,2.6500015258789062,-0.3223781270059334,-1.7680019378662095,-2.8487356088789113,-0.6872682668535077,-2.308368773372557,-1.2276351023598622,2.410003662109375,19.127484990847297,-33.05373683932214,0.5403668355063499,4,0.9200019836425781,2.0150012969970703,3.3900022506713867,0.1100015640258789,1.6200027465820312,1,0.02488254275477475,3.2000457770656903,37.810001373291016,1.2857220708446866,37.72999954223633,1.133336724183947,37.91999816894531,0.02488254275477475
6778,2019-04-17,34.90999984741211,36.33000183105469,34.84999847412109,35.79999923706055,16029700.0,-0.03483545439089919,-1.9306935180498734,0.4611395072123462,20.315618954894063,47.20849592594982,2.87737397248533,2.955844592668157,4.263357299016526,2.11567505570531,9.740605247372756,1.4800033569336009,-0.3591442153288753,-2.88050022125244,-4.614100457195626,-1.146899985309254,-3.747300339224033,-2.013700103280847,3.6104019165039034,1.6393818522546666,-48.1526063259544,0.8668001179715915,4,1.8050003051757812,2.8999996185302734,4.65000057220459,1.4800004959106445,3.5600013732910227,2,0.07762816087991342,1.3766794051133973,36.16999816894531,3.2000457770656903,37.810001373291016,1.2857220708446866,37.72999954223633,0.07762816087991342
6779,2019-04-18,35.110000610351555,35.52000045776367,34.34999847412109,35.080001831054695,10281000.0,0.005729039353011389,1.752950785829064,-0.03370651670751228,16.00832095473676,43.18091844403255,2.4576844840675776,2.6524074825775372,4.029143359219837,1.9432658765021529,10.618804879986493,1.1700019836425852,-0.38652913280414936,-2.5284994125366254,-4.624574050407823,-0.43242477466542795,-3.576536731472224,-1.4804620936010267,3.263585021972659,19.487226637922735,-25.076688720689663,1.0480373189355972,4,1.3549995422363352,2.3999977111816477,4.449999809265144,1.7549991607666087,3.3400001525878977,3,0.06294500273580406,-1.9306935180498734,34.90999984741211,1.3766794051133973,36.16999816894531,3.2000457770656903,37.810001373291016,0.06294500273580406
6780,2019-04-22,34.93000030517578,35.41999816894531,34.630001068115234,34.900001525878906,7824200.0,-0.00512675312009836,-1.7719211361111482,1.0000000000004736,10.403426260165318,38.808934103349955,2.38179755991991,2.7887292438036866,4.169554496934538,2.146897745701928,11.217044517403416,0.7899971008300781,-0.4158390378114021,-2.5899997711181655,-5.009647653623659,-0.1703518886126716,-3.799823712370909,-1.380175829865422,3.202170097656243,14.871836003294487,-24.182622526357523,1.209823941252746,4,1.5349998474121094,2.579998016357422,4.630000114440918,1.9349994659423828,3.1399993896484375,0,0.06756371570949771,1.752950785829064,35.110000610351555,-1.9306935180498734,34.90999984741211,1.3766794051133973,36.16999816894531,0.06756371570949771
6781,2019-04-23,35.88999938964844,35.900001525878906,34.959999084472656,35.110000610351555,13874000.0,0.02748351205512045,1.3499971389879646,26.001017293998203,26.22061632510305,35.65101439386144,1.1929558258417288,1.7822808193194248,3.1693443772716634,1.2129993987887815,11.427257749366243,0.970001220703125,-0.39924799214120554,-1.5425006866455107,-4.0681244370547205,0.9831230637636992,-2.8053125618501156,-0.27968881144090574,2.015240697460932,39.48718751283803,4.361298534926576,1.2628118752046043,4,0.5750007629394531,1.2849998474121094,3.8375015258789062,0.9750003814697266,2.5499992370605398,1,0.050431914295687275,-1.7719211361111482,34.93000030517578,1.752950785829064,35.110000610351555,-1.9306935180498734,34.90999984741211,0.050431914295687275
6782,2019-04-24,35.439998626708984,36.13999938964844,34.779998779296875,35.0,19865500.0,-0.012538332978329403,-2.090906726430185,0.5641016862944508,25.043170610383953,32.55663873262578,1.350757333553183,2.15368080813748,3.569207353325723,1.682757359466322,12.489841184744721,1.3600006103515625,-0.5444751422384257,-1.8725013732910156,-4.540644356881913,0.7956416102998816,-3.206572865086464,-0.538429881495567,2.251926963621088,55.0504194233268,21.85860084662751,1.3340714917954481,4,0.9899997711181641,1.2350006103515625,3.847500801086426,1.4250011444091797,2.970001220703125,2,0.06461628115869922,1.3499971389879646,35.88999938964844,-1.7719211361111482,34.93000030517578,1.752950785829064,35.110000610351555,0.06461628115869922
6783,2019-04-25,36.93000030517578,37.150001525878906,35.43000030517578,35.470001220703125,13209900.0,0.04204293838047368,-1.2337664911246415,3.318190093893864,41.350219572979505,30.525849756005456,-0.406130791830698,0.6530566796567996,2.021814437458943,0.1991833568946646,12.72967726020402,1.720001220703125,-0.6546488285190861,-0.3544996261596651,-3.0265501792972245,2.317550926977894,-1.6905249027284484,0.9815256504091181,0.561409658181752,92.14282210996127,56.12873688880484,1.3360252765687806,4,-0.6300010681152344,-0.2550010681152344,2.317500114440918,-0.06500053405761719,1.3600006103515625,3,0.023287316632679023,-2.090906726430185,35.439998626708984,1.3499971389879646,35.88999938964844,-1.7719211361111482,34.93000030517578,0.023287316632679023
6784,2019-04-26,37.38000106811523,37.4900016784668,36.79999923706055,37.16999816894531,9621600.0,0.012185235830511898,2.209282932498248,0.14383769236798302,44.84128145483163,29.78979186233982,-1.0513457424623311,0.16920146990346296,1.5326529663002262,-0.24793492088702607,12.846802462231445,0.69000244140625,-0.7945458183972818,0.12250099182128338,-2.5333759023873554,2.778377886029922,-1.2054374552830396,1.4504394389256063,-3.0300025939941406,96.15382563369286,56.92611773293966,1.3279384471043196,4,-1.0800018310546804,-0.7050018310546804,1.867499351501472,-0.17000198364257102,1.6699981689453196,4,0.029159981847022065,-1.2337664911246415,36.93000030517578,-2.090906726430185,35.439998626708984,1.3499971389879646,35.88999938964844,0.029159981847022065
6785,2019-04-29,36.72999954223633,37.560001373291016,36.650001525878906,37.27000045776367,6018000.0,-0.017389018386983035,-1.6000108991825612,-2.5713974314727213,41.34146018088156,28.884226817146747,-0.6237003939803856,0.726498923333736,2.1248171755547887,0.39113936670502625,13.837066546777319,0.9099998474121094,-0.9689322773141242,-0.44500045776366903,-3.0561955038632007,2.1661945883358626,-1.7505979808134384,0.8605970652861004,-2.317201004028327,70.14384688533003,30.129136716291242,1.3055975230497672,4,-0.43000030517578125,-0.05500030517578125,2.517500877380371,0.8649997711181641,3.279998779296875,0,0.04682823964441574,2.209282932498248,37.38000106811523,-1.2337664911246415,36.93000030517578,-2.090906726430185,35.439998626708984,0.04682823964441574
6786,2019-04-30,37.11999893188477,37.18999862670898,36.59000015258789,36.77999877929688,7938900.0,0.010618006929185464,1.4999960263533438,-0.6296288447138275,43.610792226255576,29.903878504470153,-1.2537107652812907,0.2268412632502148,1.6774183982680668,-0.021042776649750294,14.632317162518385,0.5999984741210866,-1.1434672784426567,0.02199897766114134,-2.493901337549623,2.5378992928719057,-1.2359511799442444,1.279949135266527,-2.581312280273451,84.17258881855668,43.428029417177385,1.2579501576053822,4,-1.164999008178718,-0.44499969482422586,1.9625005722045827,0.6650009155273366,3.420001983642571,1,0.02559269370353956,-1.6000108991825612,36.72999954223633,2.209282932498248,37.38000106811523,-1.2337664911246415,36.93000030517578,0.02559269370353956
6787,2019-05-01,36.38000106811523,37.13999938964844,36.34000015258789,37.11000061035156,6081000.0,-0.01993528785190546,1.0253219568020164,-2.1470565135926787,39.144747161461495,31.99600386075543,-0.537293433838812,0.8414363386414081,2.3550701979169446,0.7240186700870055,15.735865171161292,0.7999992370605469,-1.3047980699180428,-0.6109989166259808,-3.0532063081542944,1.8312084749023327,-1.8321026123901376,0.610104779138176,-1.7204618276367185,44.6009524201821,7.851163930247608,1.2211036957641581,5,-0.4250011444091726,0.2949981689453196,2.6124982833862376,1.6599998474121165,4.899997711181655,2,0.056624450195500664,1.4999960263533438,37.11999893188477,-1.6000108991825612,36.72999954223633,2.209282932498248,37.38000106811523,0.056624450195500664
6788,2019-05-02,36.88999938964844,36.88999938964844,36.11000061035156,36.25,10698600.0,0.014018645040123179,1.4374985098824595,-0.8767120424319932,44.39609082878946,35.15020051342795,-0.8234912412983775,0.2298075859392128,1.7793071162588774,0.21810916619465814,17.035905625425762,0.779998779296875,-1.4689673165884258,-0.02900047302246378,-2.3885002105709603,2.3304992645260327,-1.2087503417967156,1.150749395751788,-2.114441663857427,53.79299095785682,14.914252954753785,1.1797498687742487,5,-0.7949981689453125,-0.21500015258789062,2.0774993896484375,1.1500015258789062,4.560001373291016,3,0.04120359129607887,1.0253219568020164,36.38000106811523,1.4999960263533438,37.11999893188477,-1.6000108991825612,36.72999954223633,0.04120359129607887
6789,2019-05-03,37.20000076293945,37.29999923706055,36.84000015258789,37.04999923706055,7869300.0,0.008403398710220777,1.6285776566757493,0.23437760770569582,47.15360642343854,39.23355386490275,-0.9005512746177899,-0.16422185045423987,1.4054649738949507,-0.06536159963843602,17.82793332268662,0.45999908447265625,-1.4297783326702955,0.3290008544921861,-1.9622725646627828,2.620274273647155,-0.8166358550852948,1.474637564069667,-2.313065291248442,75.1723847633179,32.00071892182428,1.145636709577484,5,-1.0300006866455078,-0.5250015258789062,1.7674980163574219,0.8400001525878906,3.9699974060058594,4,0.029301078769702782,1.4374985098824595,36.88999938964844,1.0253219568020164,36.38000106811523,1.4999960263533438,37.11999893188477,0.029301078769702782
6790,2019-05-06,37.36999893188477,37.47000122070313,36.5099983215332,36.56999969482422,7742300.0,0.004569843157494757,-1.0869583245222463,5.333273994201766,47.65956186179926,41.615658924535666,-0.7688946454817298,-0.4178635835481188,1.1593899534597298,-0.21826930741686823,18.776059689073065,0.960002899169929,-1.1752202734779331,0.5384990692138771,-1.6854594710430177,2.762457609470772,-0.5734802009145739,1.6504783393423281,-2.376140824129763,92.64689382804703,45.75627379752564,1.1119792701284479,5,-1.1999988555908274,-0.6949996948242259,1.4300003051757741,0.670001983642571,3.430000305175774,0,0.04495585638731092,1.6285776566757493,37.20000076293945,1.4374985098824595,36.88999938964844,1.0253219568020164,36.38000106811523,0.04495585638731092
6791,2019-05-07,36.77000045776367,37.25,36.47000122070313,37.08000183105469,6403000.0,-0.016055619247266617,1.4000046950285299,-0.3875020861645532,53.588531810982595,44.787365724602175,-0.034576795648433745,0.07741694487617679,1.6918570603551615,0.3889576432119597,19.52715265470787,0.8999977111816406,-0.9133082314393732,0.007500648498535156,-2.128091242350429,2.1430925393474993,-1.0602952969259434,1.0752965939230137,-1.6734966193872225,48.529378765609145,-1.7957156668264105,1.0677959454244814,5,-0.27499961853027344,-0.095001220703125,1.6924991607666016,1.4349994659423828,3.8899993896484375,1,0.08811525220107619,-1.0869583245222463,37.36999893188477,1.6285776566757493,37.20000076293945,1.4374985098824595,36.88999938964844,0.08811525220107619
6792,2019-05-08,36.70000076293945,37.209999084472656,36.36999893188477,36.75,7128900.0,-0.0019037175401894757,-1.3661879509786812,0.16128714698824834,62.48257582045272,47.13540530765476,0.26032626885861276,0.03003075903648522,1.6963105990597,0.4572299406359406,20.54378444435046,0.8400001525878835,-0.5889355779028733,0.013000869750975141,-2.0109724332115064,2.0369741727134567,-0.9989857817302621,1.0249875212322124,-1.504957023166419,43.382344691402125,-12.559969341517856,1.01198665148124,5,0.13500022888183594,-0.1550006866455078,1.8499984741210938,2.009998321533203,3.7199974060058594,2,0.10463215457111419,1.4000046950285299,36.77000045776367,-1.0869583245222463,37.36999893188477,1.6285776566757493,37.20000076293945,0.10463215457111419
6793,2019-05-09,37.06999969482422,37.11000061035156,36.06999969482422,36.34000015258789,8510500.0,0.01008171455566842,1.5678991414590957,-14.600213626306553,63.35149906243634,49.19209615294416,-0.0980347181445893,-0.46542985726237873,1.2614568665830461,0.08955364100211938,22.030381102952678,1.0400009155273438,-0.3758897480364993,0.4474998474121108,-1.4288221428583796,2.323821837682601,-0.49066114772313085,1.3856608425473524,-1.7803576497104672,71.42849357769131,10.425627073847856,0.9381609951352436,5,-0.25499916076660156,-0.5249996185302734,1.4799995422363281,1.6399993896484375,3.6100006103515625,3,0.11356889989563368,-1.3661879509786812,36.70000076293945,1.4000046950285299,36.77000045776367,-1.0869583245222463,37.36999893188477,0.11356889989563368
6794,2019-05-10,36.58000183105469,36.900001525878906,35.880001068115234,36.81999969482422,7458700.0,-0.013218178252047408,4.099982833927788,-0.3287644031040159,60.78433230278245,51.35241527759982,0.29787396008440936,-0.08534405808361356,1.673443785541032,0.597889643535467,23.268913849697643,1.1899986267089844,-0.10735818391670193,0.024501800537109375,-1.7496577295120233,1.798661330586242,-0.8625779644874569,0.9115815655616757,-1.1995454128138476,44.025200991341165,-21.8705519892531,0.8870797650245664,5,0.09499931335449219,-0.11500167846679688,1.9699974060058594,2.214998245239258,4.35999679565429,4,0.13313282362250645,1.5678991414590957,37.06999969482422,-1.3661879509786812,36.70000076293945,1.4000046950285299,36.77000045776367,0.13313282362250645
6795,2019-05-13,35.970001220703125,36.36999893188477,35.880001068115234,36.29999923706055,5476000.0,-0.016675794964933544,1.0851088006362948,1.3750039736783546,50.547958090559916,52.12321148474476,0.8814225986370658,0.406903443779143,2.176426849278087,1.250809951530826,24.22182848966924,0.7000007629394531,-0.05804723932884315,-0.49749889373779155,-2.19949646498236,1.204498677506777,-1.3484976793600723,0.35349989188448916,-0.5023630042602747,6.569359325271415,-60.078194599474905,0.8509987856222839,5,0.7049999237060547,0.4949989318847656,2.579998016357422,2.8249988555908203,5.689998626708984,0,0.14456482545931193,4.099982833927788,36.58000183105469,1.5678991414590957,37.06999969482422,-1.3661879509786812,36.70000076293945,0.14456482545931193
6796,2019-05-14,36.7599983215332,37.11999893188477,36.099998474121094,36.20000076293945,6567200.0,0.021962665388384206,-1.6842041861165673,-1.696972499335314,58.63875077517325,54.28921188626828,0.03910102186579678,-0.49096248176076074,1.300892656274371,0.5046105794166209,24.7372540072368,1.1499977111816477,-0.05323977465375407,0.3449983596801758,-1.2436389233019938,1.9336356426623453,-0.44932028181090544,1.139317001171257,-1.2086655788164293,66.16530570685299,-1.8686879759901274,0.7943186414910833,5,-0.08499717712402344,-0.2949981689453125,1.8425016403198242,2.035001754760742,5.100002288818359,1,0.10990209738831247,1.0851088006362948,35.970001220703125,4.099982833927788,36.58000183105469,1.5678991414590957,37.06999969482422,0.10990209738831247
6797,2019-05-15,37.06999969482422,37.38000106811523,36.599998474121094,36.63999938964844,8536900.0,0.008433117177522487,-2.0588208894938913,0.7678610354223433,51.08358804049489,55.03226713201333,-0.1818550496490019,-0.7695353411400987,0.910739035305113,0.245923409211386,23.418737300372584,0.7800025939941335,0.04818913496010424,0.6099996566772461,-1.0002568521154984,2.2202561654699906,-0.19512859771912616,1.4151279110736183,-1.4383202068844767,79.33324178059934,13.756116446223857,0.8051282543963719,5,-0.39499855041503906,-0.6049995422363281,1.5325002670288086,1.7250003814697266,4.6199989318847585,2,0.09684381392344954,-1.6842041861165673,36.7599983215332,1.0851088006362948,35.970001220703125,4.099982833927788,36.58000183105469,0.09684381392344954
6798,2019-05-16,37.61999893188477,38.310001373291016,37.209999084472656,37.209999084472656,7498800.0,0.01483677479332024,-4.3658668204951665,0.9534873405369126,51.82925481867959,55.55178362037344,-0.6899720785963268,-1.1658733850767007,0.29854356676970184,-0.23754608753522888,21.609264155073195,1.2400016784667969,0.1172433820598755,1.0244989395141673,-0.4898041452724087,2.538802024300743,0.2673473971208793,1.7816504819074552,-1.9111865685309795,71.60484136826767,9.486691612842748,0.7571515423932869,5,-0.5249977111816477,-1.154998779296882,0.950000762939446,1.1750011444091726,4.38999938964843,3,0.0744284773141608,-2.0588208894938913,37.06999969482422,-1.6842041861165673,36.7599983215332,1.0851088006362948,35.970001220703125,0.0744284773141608
6799,2019-05-17,37.31999969482422,37.88000106811523,37.06999969482422,37.08000183105469,5482100.0,-0.007974461604949412,-5.230728601191295,0.5853608611914785,54.7504132596929,56.33965599791719,-0.4147794043730997,-0.7292040644408573,0.5377033641876778,0.13477964988827296,19.33947927523369,0.8100013732910085,0.2967995799730403,0.613999748229979,-0.7599133963495461,1.9879128928095042,-0.0729568240597871,1.3009563205197452,-1.4551159908741909,59.259195303056465,-1.7675940110351078,0.6869565722897634,5,-0.22499847412109375,-0.8900012969970703,1.322500228881836,1.4750003814697266,4.400001525878913,4,0.09003217143159703,-4.3658668204951665,37.61999893188477,-2.0588208894938913,37.06999969482422,-1.6842041861165673,36.7599983215332,0.09003217143159703
6800,2019-05-20,37.290000915527344,37.38999938964844,36.810001373291016,37.150001525878906,5053300.0,-0.00080382581838645,2.4117897854770667,0.5833359824522364,51.453011628657556,56.10237597765885,-0.44401458459513776,-0.5410758375737643,0.507838830672128,0.2552286611671235,16.83242646341282,0.5799980163574219,0.386936078791436,0.4660009384155259,-0.6461027649449207,1.5781046417759725,-0.09005091326469739,1.0220527900957492,-1.2784101514168569,53.84619367934837,-4.077128564526241,0.5560518516802241,5,-0.19499969482421875,-0.9600009918212891,1.352499008178711,1.5049991607666016,4.099998474121094,0,0.09788140578086701,-5.230728601191295,37.31999969482422,-4.3658668204951665,37.61999893188477,-2.0588208894938913,37.06999969482422,0.09788140578086701
6801,2019-05-21,37.70000076293945,37.88000106811523,37.40999984741211,37.63000106811523,7933000.0,0.010994900438347388,1.186050637852455,0.5000000000000507,61.95654277168714,56.04392786112934,-0.7914501209831357,-0.8522157946614328,0.028932760135688795,-0.09215450872284237,15.10235807406986,0.5900001525878835,0.4362235437337034,0.7855007171630888,-0.30086401796391726,1.8718654522900948,0.24231834959958576,1.3286830847265918,-1.5505053622781375,64.32751016693176,4.524060809791067,0.5431823675635022,5,-0.6049995422363281,-1.3700008392333984,0.8449993133544922,1.2999992370605469,4.229999542236328,1,0.10503976138816129,2.4117897854770667,37.290000915527344,-5.230728601191295,37.31999969482422,-4.3658668204951665,37.61999893188477,0.10503976138816129
6802,2019-05-22,37.72999954223633,37.88999938964844,37.45000076293945,37.650001525878906,3714200.0,0.0007957235726734346,1.2000057220786404,1.142833787465824,58.33335225548226,55.48635599368999,-0.7375387277319305,-0.7397861980347784,-0.08264989919465648,-0.07150017897797056,13.626372600003227,0.4399986267089844,0.46906831806455784,0.7009994506835966,-0.1974875100564759,1.599486411423669,0.25175597031356034,1.1502429310536328,-1.450873783217233,61.333211263020836,0.737692943261095,0.4492434803700378,5,-0.6349983215332031,-1.3999996185302734,0.7950010299682617,1.3199996948242188,5.25,2,0.109461996242326,1.186050637852455,37.70000076293945,2.4117897854770667,37.290000915527344,-5.230728601191295,37.31999969482422,0.109461996242326
6803,2019-05-23,37.790000915527344,37.810001373291016,37.290000915527344,37.68000030517578,6282500.0,0.0015902829053535683,5.9332689079904375,1.3750417242859188,56.158679012827406,54.97239451702831,-0.765128840374004,-0.7716161642152386,-0.2242529159127642,-0.0830190341310697,13.292979249331067,0.5200004577636719,0.48611435906681777,0.7180007934570298,-0.24082695929127595,1.6768285462053356,0.23858691708287694,1.1974146698311827,-1.3890226196519322,90.74086501951504,30.667780495217876,0.4794138763741533,5,-0.6949996948242188,-1.460000991821289,-0.15250110626220703,0.5099983215332031,5.1100006103515625,3,0.10320184219892892,1.2000057220786404,37.72999954223633,1.186050637852455,37.70000076293945,2.4117897854770667,37.290000915527344,0.10320184219892892
6804,2019-05-24,38.47000122070313,38.650001525878906,37.66999816894531,37.70000076293945,8232400.0,0.017994185993691847,-1.3614378093675459,6.999965321126434,60.37739651537643,56.06455434200792,-1.2838492899062075,-1.439577301751548,-0.9738328150386693,-0.7207884697849565,13.651788602874307,0.9800033569335938,0.4554847758004925,1.343501091003425,0.20405957455096058,2.4829426074558896,0.7737803327771928,1.9132218492296573,-1.9544815401827833,90.21737552996339,32.849221099952295,0.5697207582262334,5,-1.095001220703132,-1.970001220703132,-1.2075014114379954,-0.5450019836425852,4.219997406005845,4,0.09201967737201366,5.9332689079904375,37.790000915527344,1.2000057220786404,37.72999954223633,1.186050637852455,37.70000076293945,0.09201967737201366
6805,2019-05-28,38.45000076293945,39.15999984741211,38.34000015258789,38.540000915527344,14470400.0,-0.0005198975079032664,-4.2902971759059865,-0.11688324556231965,67.79663756609042,57.082097318776505,-0.9779026146508514,-1.3535066980425654,-1.030237001247528,-0.644193600126826,14.060429437350228,0.8199996948242188,0.3889197818609915,1.2375005722045884,-0.028539595536813067,2.50354073994599,0.6044804883338912,1.8705206560752856,-1.7637225347904177,62.03211283350571,3.3994347292134393,0.6330200838707005,5,-0.5700016021728516,-1.5550003051757812,-1.4625015258789062,-0.7750015258789062,4.180000305175774,1,0.08504552387201803,-1.3614378093675459,38.47000122070313,5.9332689079904375,37.790000915527344,1.2000057220786404,37.72999954223633,0.08504552387201803
6806,2019-05-29,38.06999969482422,38.5,37.70000076293945,38.400001525878906,6052500.0,-0.00988299247269464,2.0188719986180685,3.666680795151104,63.61829327391594,58.47484234471218,-0.4386664806430929,-0.9472508029732651,-0.6604186465680755,-0.18448418180513926,14.131165534874118,0.7999992370605469,0.37257144021852895,0.8099994659423828,-0.5114987228557837,2.1314976547405493,0.149250371543296,1.4707485603414696,-1.136349304748876,41.71118849307132,-18.071857273142264,0.6607490943990849,5,-0.08499908447265625,-1.1000003814697266,-1.0825004577636719,-0.3950004577636719,4.549999237060554,2,0.08720776783393536,-4.2902971759059865,38.45000076293945,-1.3614378093675459,38.47000122070313,5.9332689079904375,37.790000915527344,0.08720776783393536
6807,2019-05-30,38.43999862670898,38.68000030517578,38.02000045776367,38.209999084472656,6964500.0,0.009718910818248938,-1.1639452932016734,-0.696964442594883,63.61829327391589,59.7847355064051,-0.6636881128734018,-1.2174249204152332,-1.0429583033036565,-0.4925713039875603,14.029717956415736,0.6599998474121094,0.5202088320978788,1.076998519897451,-0.2764389087566741,2.430435948551576,0.400279805570392,1.75371723422451,-1.2837132908999607,61.49723893278135,3.055601406546039,0.6767187143270623,5,-0.45499801635741477,-1.469999313354485,-1.6199989318847585,-0.7649993896484304,4.170001983642585,3,0.09079088978015393,2.0188719986180685,38.06999969482422,-4.2902971759059865,38.45000076293945,-1.3614378093675459,38.47000122070313,0.09079088978015393
6808,2019-05-31,38.40999984741211,38.59000015258789,37.61999893188477,38.15999984741211,6825900.0,-0.0007804053165606506,2.1803286889961493,1.0869586850878548,70.02187818500374,61.481564942550754,-0.5697591962712281,-1.1254133392210477,-1.0161137230389912,-0.40355970211974324,13.525938705053814,0.9700012207031179,0.5449549591324541,0.9709997177124023,-0.440082349869229,2.3820817852940337,0.26545868392158667,1.676540751503218,-1.053343060442785,51.29873025152194,-8.596093106300309,0.7055410337908169,5,-0.4249992370605469,-1.114999771118164,-1.8575010299682617,-0.7350006103515625,4.650001525878906,4,0.11897942496691072,-1.1639452932016734,38.43999862670898,2.0188719986180685,38.06999969482422,-4.2902971759059865,38.45000076293945,0.11897942496691072
6809,2019-06-03,38.290000915527344,38.66999816894531,38.08000183105469,38.47999954223633,5730800.0,-0.003124158613940997,1.0701775520174541,-0.7599945068359375,78.43140921475083,64.47916467433889,-0.33268059650401227,-0.9692619258163404,-0.9100774476437508,-0.23997513483372757,13.56180264582747,0.589996337890625,0.6257626884710561,0.7965007781982436,-0.6592067893422779,2.252208345738765,0.06864699442798639,1.5243545619685008,-0.7530098225137394,43.50659644985632,-22.17791682011776,0.7278537837702594,6,-0.06500053405761719,-0.7700004577636719,-1.8025016784667969,-0.6150016784667969,4.599998474121094,0,0.12039698354987816,2.1803286889961493,38.40999984741211,-1.1639452932016734,38.43999862670898,2.0188719986180685,38.06999969482422,0.12039698354987816
6810,2019-06-04,39.04999923706055,39.13999938964844,38.209999084472656,38.7599983215332,6981900.0,0.019848480108680455,2.9574378287124214,-1.5263316401309053,78.27164819597573,66.29195416592651,-0.9127544022487228,-1.6832464519672783,-1.6480927517788544,-0.9595095521839738,13.446044495993764,0.9300003051757812,0.6856913782298193,1.472499084472659,-0.13877490176006546,3.0837730707053836,0.6668620913562933,2.278136077589025,-1.4300003051757741,94.07893911293255,27.27978612264957,0.8056369931163637,6,-0.8249988555908203,-1.529998779296875,-2.5625,-1.375,4.150001525878906,1,0.09321381461625933,1.0701775520174541,38.290000915527344,2.1803286889961493,38.40999984741211,-1.1639452932016734,38.43999862670898,0.09321381461625933
6811,2019-06-05,40.0099983215332,40.15999984741211,39.18000030517578,39.18999862670898,11081400.0,0.024583843872692412,-1.3333424159854677,2.8275762279340437,81.2766268287238,68.84120689628669,-1.6881479231031307,-2.5171214977830587,-2.585461201512743,-1.8741692826208336,13.602466471566421,1.1100006103515625,0.7797659957794565,2.270498275756836,0.37468124007047976,4.166315311443192,1.3225897579136614,3.2184067936000105,-2.235999298095699,94.09443024362989,27.687720982838954,0.9479085178431772,6,-1.2849979400634766,-1.9899978637695312,-3.5224990844726562,-2.3349990844726562,2.240001678466797,2,0.06548370048723418,2.9574378287124214,39.04999923706055,1.0701775520174541,38.290000915527344,2.1803286889961493,38.40999984741211,0.06548370048723418
6812,2019-06-06,40.540000915527344,40.93999862670898,39.63000106811523,40.11999893188477,12114700.0,0.013246753717280013,1.1475415474571486,0.5121977316498906,81.19662578362323,71.62320098193067,-1.9865397331264276,-2.8930169826080885,-3.092655498471167,-2.3490631110176565,13.86735867431419,1.30999755859375,0.9305462746935262,2.6085008621215806,0.4033849487268384,4.813616775516323,1.505942905424213,3.711058818818948,-2.4796817932128903,87.9518750617592,21.28552414361492,1.1025579566973693,6,-1.2600021362304688,-2.1300010681152344,-4.225001335144043,-2.865001678466797,1.9099998474121094,3,0.051307300675485834,-1.3333424159854677,40.0099983215332,2.9574378287124214,39.04999923706055,1.0701775520174541,38.290000915527344,0.051307300675485834
6813,2019-06-07,41.27999877929688,41.63999938964844,40.75,40.83000183105469,17415500.0,0.018253523607743904,-1.9180278660229633,1.0714162450840943,88.6719029397039,74.76703502907816,-2.4355430103415543,-3.479854552925893,-3.789492744505573,-3.0250978954589485,14.002824574370099,1.0999984741210938,1.0139850340345333,3.1379987716674904,0.514979091802644,5.761018451532337,1.8264889317350637,4.449508611599917,-2.8165245263671963,89.88761636977749,21.363768219648065,1.3115098399324248,6,-1.6499996185302805,-2.519998550415046,-4.964999198913581,-3.6049995422363352,0.5800018310546804,4,0.03221903755776556,1.1475415474571486,40.540000915527344,-1.3333424159854677,40.0099983215332,2.9574378287124214,39.04999923706055,0.03221903755776556
6814,2019-06-10,41.45000076293945,41.790000915527344,41.18000030517578,41.18000030517578,8012400.0,0.004118265229402951,-3.51851537885531,0.600005086297505,89.5437374036988,77.1833794554791,-2.389678370557043,-3.442816524207146,-3.927330987002918,-3.1520125579795035,13.990819975245266,0.6100006103515625,1.1459368306987372,3.0645008087158203,0.16265786043793895,5.966343756993702,1.613579334576876,4.5154222828547645,-2.4782824881347665,90.50279389137282,19.291088833116646,1.4509214741389413,6,-1.7450008392333984,-2.614999771118164,-5.065000534057617,-3.7750015258789062,0.7900009155273438,0,0.03884199229716456,-1.9180278660229633,41.27999877929688,1.1475415474571486,40.540000915527344,-1.3333424159854677,40.0099983215332,0.03884199229716456
6815,2019-06-11,41.16999816894531,42.0,40.81999969482422,41.68000030517578,8341700.0,-0.00675518911556916,1.0521717208574102,-1.8888935983837014,83.82063044365738,79.42808358545037,-1.8810849892271477,-2.902058756160123,-3.6325846969710653,-2.8285166618755255,13.800019410634956,1.1800003051757812,1.3012666243177762,2.524498367309569,-0.39783261006539306,5.446829344684531,1.0633328786220915,3.9856638559970463,-1.6909890188105479,70.56730777034979,-1.4526102257976277,1.4611654886874803,6,-1.3599987030029297,-2.2299976348876953,-4.747498512268066,-3.4949989318847656,1.470001220703125,1,0.041778025193125456,-3.51851537885531,41.45000076293945,-1.9180278660229633,41.27999877929688,1.1475415474571486,40.540000915527344,0.041778025193125456
6816,2019-06-12,40.79999923706055,41.47999954223633,40.45000076293945,41.13999938964844,7019100.0,-0.008987101004144793,1.0196045432276064,0.6666641734109234,78.06214816922467,81.03295635159579,-1.2103972836097299,-2.3335149455761908,-3.260864084444904,-2.419768198266098,14.556955751855336,1.029998779296875,1.3810725035082,1.9524993896484375,-0.9795650433765672,4.884563822673442,0.4864671731359351,3.41853160616094,-0.816791916952738,49.36703359671404,-23.013072320970082,1.4660322165125033,6,-0.9899997711181641,-1.8599987030029297,-4.377499580383301,-3.125,1.4500007629394531,2,0.058823567910728514,1.0521717208574102,41.16999816894531,-3.51851537885531,41.45000076293945,-1.9180278660229633,41.27999877929688,0.058823567910728514
6817,2019-06-13,40.65999984741211,40.959999084472656,40.38000106811523,40.810001373291016,7260900.0,-0.0034313576535871526,1.577786443321723,0.4411807604707783,75.85584978751102,81.68117541854103,-0.8072667588087228,-2.0140321222496453,-3.1162210326918185,-2.2554910206353114,15.675283308529202,0.579998016357429,1.4350316871370765,1.632999992370607,-1.2803812279180136,4.546381212659227,0.17630938222630022,3.0896906025149136,1.3400001525878906,17.28388666103132,-50.5936793265861,1.45669061014431,6,-0.6199989318847656,-1.7199993133544922,-4.074999809265137,-2.9850006103515625,1.8400001525878906,3,0.03910477517350719,1.0196045432276064,40.79999923706055,1.0521717208574102,41.16999816894531,-3.51851537885531,41.45000076293945,0.03910477517350719
6818,2019-06-14,40.41999816894531,40.95000076293945,40.33000183105469,40.7599983215332,5410000.0,-0.005902648287443912,-1.3846441645330967,2.2666446264177815,69.08020269402692,80.64215247179392,-0.28179677493861277,-1.6374594123968222,-2.8681436296029474,-1.9854948005161361,16.595950369071254,0.6199989318847656,1.5452470829277587,1.2529983520507812,-1.644761074902803,4.1507577790043655,-0.19588136142601087,2.7018780655275734,1.5476018524169888,5.389008177623464,-57.198116638524496,1.4488797134767915,6,-0.3149986267089844,-1.4799976348876953,-3.7299976348876953,-2.7449989318847656,2.4600028991699148,4,0.050222728499621505,1.577786443321723,40.65999984741211,1.0196045432276064,40.79999923706055,1.0521717208574102,41.16999816894531,0.050222728499621505
6819,2019-06-17,40.68000030517578,40.7400016784668,40.31999969482422,40.459999084472656,3746000.0,0.006432512320849737,1.470571075956468,-0.6470621234390602,70.84110830099166,79.81653692790681,-0.18676523820514035,-1.7210723926580016,-3.111401779189336,-2.212568289307278,17.739262059377907,0.4200019836425781,1.6505251575484081,1.3450004577636747,-1.490825863096667,4.1808267786240165,-0.07291270266649263,2.762913618193842,1.2220957885742152,21.428603866467455,-39.525610080444125,1.41791316043017,6,-0.09000015258789062,-1.739999771118164,-4.0,-3.0050010681152344,2.1899986267089915,0,0.029006890273441055,-1.3846441645330967,40.41999816894531,1.577786443321723,40.65999984741211,1.0196045432276064,40.79999923706055,0.029006890273441055
6820,2019-06-18,40.93999862670898,41.68999862670898,40.88000106811523,41.040000915527344,5983000.0,0.0063913057911191284,-6.363700993566482,-0.4545533361076755,77.43785069871697,79.39000624679495,-0.16815671018627398,-1.785125802007407,-3.3512896861337893,-2.438430488280055,19.5381098300308,1.009998321533196,1.7527877766682494,1.4224988937377887,-1.3276954789318651,4.1726932664074425,0.04740170740296179,2.7975960800726156,0.8671716831054752,45.25543177116225,-17.3838442708646,1.3750971863348271,6,-0.12499809265136008,-1.99999809265136,-4.369997978210442,-3.2649993896484304,1.0699996948242259,1,0.03175386163568916,1.470571075956468,40.68000030517578,-1.3846441645330967,40.41999816894531,1.577786443321723,40.65999984741211,0.03175386163568916
6821,2019-06-19,41.65999984741211,41.77000045776367,40.58000183105469,40.79999923706055,6328700.0,0.017586742668657784,1.203697424377287,-8.599809269501582,78.85304806516987,79.12960872252235,-0.7034687014520671,-2.311768011218959,-4.042077056872785,-3.123275050000757,20.719848044103994,1.1899986267089844,1.8712294714239022,1.944500160217288,-0.8248766559565226,4.713876976391099,0.5598117521303863,3.3291885683041897,-1.3400001525878906,92.41375500185474,28.406033427497903,1.384688408086904,6,-0.5,-2.6100006103515625,-5.089999198913574,-3.9850006103515625,0.4200019836425781,2,0.023523752900282524,-6.363700993566482,40.93999862670898,1.470571075956468,40.68000030517578,-1.3846441645330967,40.41999816894531,0.023523752900282524
6822,2019-06-20,41.86000061035156,42.400001525878906,41.4900016784668,41.9900016784668,6131600.0,0.004800786453960537,-1.0919562405454586,-0.1511639254094143,79.99998673149656,78.16606247716598,-0.7783928439061967,-2.304655982306457,-4.2118718137677575,-3.277018916153146,22.11766026385925,0.9099998474121094,1.9595580056993498,1.9380008697509794,-0.8239094418753652,4.699911181377324,0.5570457139378107,3.318956025564148,-1.5110009002685558,74.03844037706781,8.075166604007364,1.3809551558131707,6,-0.5,-2.3600006103515625,-5.289999961853027,-4.185001373291016,0.43000030517578125,3,0.009316755469707116,1.203697424377287,41.65999984741211,-6.363700993566482,40.93999862670898,1.470571075956468,40.68000030517578,0.009316755469707116
6823,2019-06-21,41.68999862670898,41.86000061035156,41.31999969482422,41.79999923706055,8605800.0,-0.004061203563397564,3.695591601154344,0.8461515889551297,79.31029039677398,77.02901280972989,-0.6080602770089669,-1.9262551765590459,-4.017852216929299,-3.063833721171939,23.72370287093962,0.5400009155273438,1.9444332334685583,1.5729990005493093,-1.1045335504849447,4.250531551583563,0.23423272503217873,2.91176527606644,-1.2589588439941366,65.86527528151673,-2.817225899868518,1.3387662755171286,6,-0.32999801635741477,-2.0849971771240163,-5.119997978210442,-4.01499938964843,1.1700019836425852,4,0.019429153273516464,-1.0919562405454586,41.86000061035156,1.203697424377287,41.65999984741211,-6.363700993566482,40.93999862670898,0.019429153273516464
6824,2019-06-24,42.0099983215332,42.02999877929688,41.52000045776367,41.56999969482422,5407000.0,0.007675694539822198,1.1249950329414984,-3.9999653211261115,77.61188931132003,76.33915268391463,-0.939018419032287,-2.0737725374784333,-4.295435919000795,-3.3448975460923833,24.540329643941906,0.5099983215332102,1.9045967731579054,1.715998840332034,-0.9711193189093592,4.403116999573427,0.37243976071133744,3.0595579199527307,-1.5002000690917967,78.57124891532628,12.560028185536098,1.3435590796206973,6,-0.6499977111816406,-2.404996871948242,-5.229997634887695,-4.44999885559082,0.4500007629394531,0,0.020709421122163674,3.695591601154344,41.68999862670898,-1.0919562405454586,41.86000061035156,1.203697424377287,41.65999984741211,0.020709421122163674
6825,2019-06-25,41.72000122070313,42.31999969482422,41.70000076293945,42.060001373291016,5624400.0,-0.006903049569545572,-2.263143100938614,-0.7727300312979386,68.23028377568313,75.24672330685446,-0.6289383461212239,-1.6087139015132905,-3.9593929304435918,-3.0289116818792436,24.99432383035732,0.6199989318847656,1.7370913795094367,1.2625017166137766,-1.3490666182587034,3.8740700514862567,-0.04328245082245985,2.568285884050013,-1.1345948373242223,62.637339604529394,0.17108417383639818,1.3057841674362385,6,-0.3600006103515696,-2.114999771118171,-4.957501411437995,-4.160001754760749,0.8899993896484304,1,0.027564661494088538,1.1249950329414984,42.0099983215332,3.695591601154344,41.68999862670898,-1.0919562405454586,41.86000061035156,0.027564661494088538
6826,2019-06-26,41.38999938964844,41.709999084472656,40.66999816894531,41.68999862670898,6176900.0,-0.007909919017234701,5.117649698751248,0.8823503012487494,59.4654502696622,73.42556780487125,-0.23070478769483316,-1.0722055984713563,-3.58880958803082,-2.6710633967213084,25.834841356135126,1.0500030517578196,1.5284899970846624,0.7664999008178697,-1.6183052592809233,3.1513050609166626,-0.4259026792315268,1.9589024808672661,-0.7320092005695287,41.61848691318824,-16.89597940146222,1.1924025800493951,6,-0.029998779296875,-1.5449981689453125,-4.677498817443848,-3.8299999237060547,1.3600006103515625,2,0.014979438053333904,-2.263143100938614,41.72000122070313,1.1249950329414984,42.0099983215332,3.695591601154344,41.68999862670898,0.014979438053333904
6827,2019-06-27,41.93000030517578,42.27000045776367,41.52000045776367,41.77000045776367,8356900.0,0.013046651932601794,-1.272727798167789,-0.5333341810460053,57.575760270318234,72.14729642445919,-0.6387862044427237,-1.4096097872762172,-4.028247137624675,-3.1797950764631935,26.703987419723497,0.8800010681152344,1.3897104103798057,1.1320007324218722,-1.0849159090658773,3.3489173739096216,0.02354241167799387,2.2404590531657504,-1.2600021362304688,76.36369521290615,20.91645381835,1.1084583207438763,6,-0.5699996948242188,-2.0849990844726562,-5.217499732971191,-4.370000839233398,-0.5699996948242188,3,0.0035774272546424957,5.117649698751248,41.38999938964844,-2.263143100938614,41.72000122070313,1.1249950329414984,42.0099983215332,0.0035774272546424957
6828,2019-06-28,42.97999954223633,43.02000045776367,41.86999893188477,41.95000076293945,12753800.0,0.025041717849235035,1.0720736820399899,6.4374985098824595,64.7968768215712,71.47571514896802,-1.4387618115289342,-2.2131509838335788,-4.922788800646899,-4.189227840297697,28.330869215702805,1.1500015258788991,1.3291257856724101,1.9534999847412138,-0.16703884677030345,4.074038816252731,0.8932305689854516,3.013769400496976,-2.3100013732910156,98.29783503966469,45.331595438072256,1.0602694157557588,6,-1.1799983978271484,-2.8249988555908203,-6.267498970031738,-5.420000076293945,-0.6499977111816406,4,-0.016053946813818,-1.272727798167789,41.93000030517578,5.117649698751248,41.38999938964844,-2.263143100938614,41.72000122070313,-0.016053946813818
6829,2019-07-01,42.900001525878906,43.65999984741211,42.63000106811523,43.40999984741211,7508200.0,-0.0018612847186936232,1.039604932676161,-0.49514458830849456,67.40445605654034,70.3608935220595,-1.129521152186065,-1.8657321613732876,-4.691505204592403,-4.085003195434396,30.10638492350829,1.029998779296882,1.295477636468192,1.6430019378662095,-0.21048598167349297,3.496489857405912,0.7162579780963583,2.5697458976360608,-2.0890032196044928,74.5820102039905,22.85729118575707,0.9267439597698497,7,-0.7800006866455078,-2.2600021362304688,-6.187500953674316,-5.340002059936523,-0.720001220703125,0,-0.0009324222401999593,1.0720736820399899,42.97999954223633,-1.272727798167789,41.93000030517578,5.117649698751248,41.38999938964844,-0.0009324222401999593
6830,2019-07-02,42.68999862670898,43.27000045776367,42.36000061035156,43.04999923706055,7757300.0,-0.004895172300710682,1.2749909401285549,0.7058858728579795,69.64654211151577,69.33794841609793,-0.7209956688682695,-1.443032504007867,-4.323734961197545,-3.85302621107963,31.363471597537263,0.9099998474121094,1.341580651739278,1.2509990692138615,-0.3930260868491118,2.895024225276835,0.4289864911823784,2.0730116472453446,-1.6510801971435498,67.55850581326341,14.893797675386452,0.8220125780314852,7,-0.5249996185302663,-2.0499992370605398,-5.752498626708977,-5.1299991607665945,0.06999969482422586,1,-0.005387668063601692,1.039604932676161,42.900001525878906,1.0720736820399899,42.97999954223633,-1.272727798167789,41.93000030517578,-0.005387668063601692
6831,2019-07-03,42.63000106811523,42.81999969482422,42.36999893188477,42.72999954223633,3683600.0,-0.0014054242333990663,2.2143051771116657,0.27777306828297954,70.82452243733964,68.31845238341383,-0.568742917323867,-1.240276433953447,-4.134362789120807,-3.7766091979265184,31.777956983050583,0.450000762939446,1.3609229648713637,1.0600013732910085,-0.5209116365140076,2.6409143830960247,0.26954486838850045,1.8504578781935166,-1.381396125122066,51.86920219327297,-5.053204737982966,0.790456504902508,7,-0.46500205993651633,-1.9900016784667898,-5.2425012588500906,-5.120002746582024,0.5699996948242259,2,-0.0004691639048215457,1.2749909401285549,42.68999862670898,1.039604932676161,42.900001525878906,1.0720736820399899,42.97999954223633,-0.0004691639048215457
6832,2019-07-05,42.61999893188477,42.70000076293945,42.29999923706055,42.41999816894531,4121700.0,-0.00023462669434304306,1.2222033844425841,-2.0000381475546707,74.4444321997476,67.77780147263313,-0.49125893150463895,-1.12408888526479,-3.9779277517444243,-3.751995177227073,31.603197117936332,0.40000152587890625,1.3298859829969913,0.9459993362426857,-0.6232371231981944,2.515235795683566,0.16138110652224924,1.7306175659631222,-1.1784823965380937,41.899419910578594,-20.65175346956817,0.7846182297204389,7,-0.4549999237060618,-1.9799995422363352,-5.142498970031745,-5.11000061035157,-0.28999710083008523,4,0.0030502363062701043,2.2143051771116657,42.63000106811523,1.2749909401285549,42.68999862670898,1.039604932676161,42.900001525878906,0.0030502363062701043
6833,2019-07-08,42.61000061035156,42.72000122070313,42.22000122070313,42.34000015258789,6206500.0,-0.00023459225208311008,1.0408093358556367,1.3499971389879166,72.70588594324441,67.23268998729138,-0.3766422286483291,-1.063887345608407,-3.8666281377744838,-3.7389507794979266,30.925301055733712,0.5,1.226764613807454,0.8695009231567354,-0.7415990982087948,2.4806009445222656,0.06395091247397033,1.6750509338395005,-0.9910054100396479,27.08331677647141,-38.989566473259984,0.8055500106827636,7,-0.44500160217285156,-1.970001220703125,-5.132500648498535,-5.435001373291016,0.25,0,-0.029335836237850854,1.2222033844425841,42.61999893188477,2.2143051771116657,42.63000106811523,1.2749909401285549,42.68999862670898,-0.029335836237850854
6834,2019-07-09,43.060001373291016,43.099998474121094,42.43000030517578,42.45000076293945,5833900.0,0.010560918950799802,-1.0615279880746975,2.2592576894276553,73.87389167640384,67.85975753181592,-0.7398386637418497,-1.4620463574384246,-4.222517035981738,-4.176232224970526,30.22259676361362,0.6699981689453125,1.105017027218814,1.2390016555786119,-0.46896084560345486,2.9469641567606786,0.3850204049875785,2.092982906169645,-1.2777258012110835,80.00007266095295,10.827381545034399,0.8539812505910321,7,-0.8950023651123047,-2.190000534057617,-5.420001029968262,-6.305002212524414,-1.6300010681152344,1,-0.016953077541913997,1.0408093358556367,42.61000061035156,1.2222033844425841,42.61999893188477,2.2143051771116657,42.63000106811523,-0.016953077541913997
6835,2019-07-10,42.88999938964844,43.27000045776367,42.61999893188477,43.06999969482422,6689500.0,-0.003948025504430852,1.2413774959879789,-0.2950821722490432,65.80974973056877,68.56467969413886,-0.4318306996446495,-1.219082214690566,-3.937483544825213,-3.9994798307978954,30.037738687991833,0.6500015258788991,0.9952621797106787,0.9829996109008761,-0.7598010766194037,2.725800298421156,0.11159926714073265,1.8543999546610195,-0.9575058755419334,63.8093957878443,-2.323346540986698,0.8714003437601405,7,-0.2999992370605469,-1.9549999237060547,-5.017498970031738,-6.135000228881836,-1.0200004577636648,2,-0.016553954175248076,-1.0615279880746975,43.060001373291016,1.0408093358556367,42.61000061035156,1.2222033844425841,42.61999893188477,-0.016553954175248076
6836,2019-07-11,43.20000076293945,43.209999084472656,42.63999938964844,43.15999984741211,4745300.0,0.007227824147878925,18.000762970498474,-0.22222693171703473,66.74998593331719,69.58403810113876,-0.5119162990596493,-1.412481120461365,-4.139052236616635,-4.302296665016776,30.346916119037974,0.5699996948242188,0.8970262739283186,1.1730009078979506,-0.5793408998201883,2.9253427156160896,0.29683000403888116,2.04917181175702,-1.1293067421685024,93.33335755365098,27.0356938050941,0.8761709038590704,7,-0.4350013732910156,-1.7800006866455078,-5.327500343322754,-6.445001602172852,-1.0499992370605469,3,-0.01018524151934086,1.2413774959879789,42.88999938964844,-1.0615279880746975,43.060001373291016,1.0408093358556367,42.61000061035156,-0.01018524151934086
6837,2019-07-12,42.25,43.209999084472656,42.09000015258789,43.13999938964844,8970600.0,-0.02199075801300543,1.1747577849545199,-22.249475491131033,55.85775177187811,68.59080198450619,0.5456286738634404,-0.355479562394045,-3.06556624429998,-3.3481675964746103,30.467472848347466,1.1199989318847656,0.8771553528904619,0.14350013732909872,-1.4878034177681485,1.774803692426346,-0.6721516402195249,0.9591519148777223,1.4099998474121094,13.559305595965473,-50.612225848798246,0.8156517775486233,7,0.625,-0.6049995422363281,-3.877499580383301,-4.995000839233398,0.4900016784667969,4,0.02248522515833029,18.000762970498474,43.20000076293945,1.2413774959879789,42.88999938964844,-1.0615279880746975,43.060001373291016,0.02248522515833029
6838,2019-07-15,42.45000076293945,42.66999816894531,42.099998474121094,42.27000045776367,4466100.0,0.004733745868389372,-1.1922885061181372,-0.2022476726044542,54.72105252817636,67.18153492579907,0.2933949882285205,-0.4169785763926086,-3.1536530392458104,-3.5468269349384656,30.66483464015156,0.5699996948242188,0.9473669683212265,0.2420007705688505,-1.1876203055511638,1.6716218466888648,-0.47280976749115666,0.9568113086288577,1.1785990905761707,30.50851841075874,-30.526204213602554,0.714810538060007,7,0.22999954223632812,-0.46000099182128906,-3.605001449584961,-4.805002212524421,0.049999237060546875,0,-0.0028268299111440243,1.1747577849545199,42.25,18.000762970498474,43.20000076293945,1.2413774959879789,42.88999938964844,-0.0028268299111440243
6839,2019-07-16,41.86000061035156,42.68000030517578,41.83000183105469,42.56999969482422,4966300.0,-0.01389870770280377,-1.2077978697052267,-3.944432670707413,51.41128225952819,65.1553949422449,0.8050125527325775,0.280329562171147,-2.466281148213781,-2.959062206260313,30.742871553825218,0.8499984741210938,0.9830778288015338,-0.4069993972778292,-1.6572480875637936,0.8432492930081352,-1.032123742420815,0.21812494786515657,1.7378272491455036,2.083250549025529,-56.32190146909197,0.6251243451429831,7,0.6900005340576172,0.12999916076660156,-2.6650009155273438,-3.865001678466797,0.6899986267089844,1,0.023889153975614308,-1.1922885061181372,42.45000076293945,1.1747577849545199,42.25,18.000762970498474,43.20000076293945,0.023889153975614308
6840,2019-07-17,42.2400016784668,42.45000076293945,42.02999877929688,42.11999893188477,6087700.0,0.009077904027102734,-1.7999847413662415,-0.1690181708771566,58.48304669838724,63.784119860139086,0.39612321266479,0.0028618309327157476,-2.7479676255172265,-3.3454985889301554,30.064754374945846,0.5900001525878906,0.8939307027418835,-0.09199848175048686,-1.1758633343669516,0.9918663708659778,-0.6339309080587228,0.44993394455774904,1.2871131398925755,29.71019300195158,-29.545284623879176,0.5419324263082332,7,0.3099994659423828,-0.2500019073486328,-2.970001220703125,-4.170001983642578,0.4499969482421804,2,-0.019176168113268277,-1.2077978697052267,41.86000061035156,-1.1922885061181372,42.45000076293945,1.1747577849545199,42.25,-0.019176168113268277
6841,2019-07-18,42.63999938964844,42.93999862670898,42.040000915527344,42.13000106811523,6095900.0,0.009469642407366585,-1.608694209941432,4.249888740543257,57.28951420993513,61.87801786127102,-0.0025782142377721584,-0.3372429681919016,-3.023633000180844,-3.7412084107420753,29.96608964067652,0.8999977111816335,0.8020382312519914,0.2589992523193345,-0.7848179820139265,1.3028164866525955,-0.262909364847296,0.780907869485965,0.8192309092187458,58.69559208089385,1.537921530681949,0.5219086171666321,7,-0.08999824523925781,-0.6499996185302734,-3.2649993896484375,-4.465000152587891,-1.470001220703125,3,-0.018058172344875723,-1.7999847413662415,42.2400016784668,-1.2077978697052267,41.86000061035156,-1.1922885061181372,42.45000076293945,-0.018058172344875723
6842,2019-07-19,42.25,42.95000076293945,42.18000030517578,42.849998474121094,6840100.0,-0.009146327280274646,-1.0810883259616673,-1.176471468214475,41.330177677784256,58.39182805399767,0.3681302241164488,0.08798323002866226,-2.5090129929157285,-3.3470696812605,29.39739203984549,0.7700004577636719,0.7011967930866803,-0.1505001068115206,-1.1675649281640474,0.8665647145410063,-0.6590325174877876,0.3580323038647464,1.1440611601546848,37.49987227563939,-13.85677075830386,0.5085324106762634,7,0.3000011444091797,-0.26000022888183594,-2.875,-4.075000762939453,-0.40000152587890625,4,-0.0023668277898484247,-1.608694209941432,42.63999938964844,-1.7999847413662415,42.2400016784668,-1.2077978697052267,41.86000061035156,-0.0023668277898484247
6843,2019-07-22,42.5,42.75,42.310001373291016,42.47000122070313,5291000.0,0.00591715976331364,-1.5142888283378746,-0.04999809264650469,45.43377762604163,55.2318153817352,0.11274170744693635,-0.10353012122248373,-2.640845942656256,-3.592552275765648,29.04728177853988,0.5,0.6010299379553956,0.05899982452392294,-0.9018968845026407,1.0198965335504866,-0.42144852998936244,0.5394481790372083,0.8314987869906858,59.8213221344614,10.93150501897371,0.48044835451328327,7,0.05000114440917969,-0.5100002288818359,-3.0099992752075195,-4.325000762939453,-0.2799987792968679,0,0.005647098316865717,-1.0810883259616673,42.25,-1.608694209941432,42.63999938964844,-1.7999847413662415,42.2400016784668,0.005647098316865717
6844,2019-07-23,42.88000106811523,42.88000106811523,42.34000015258789,42.70000076293945,6836400.0,0.00894120160271128,5.000000000000394,6.000254323500676,52.0879375161391,53.70716958013191,-0.33020178949794143,-0.4374385673696253,-2.88003145383464,-3.9688141254498746,28.598532214440088,0.5400009155273366,0.49243151838152954,0.3955007553100529,-0.562006507536509,1.3530080181566149,-0.08325287611322807,0.8742543867333339,0.39143784063801945,92.39135392436052,43.9684471379286,0.4787536314232819,7,-0.3600006103515554,-0.8900012969970632,-3.3575010299682546,-4.70500183105468,-0.3899993896484304,1,-0.00886196498716485,-1.5142888283378746,42.5,-1.0810883259616673,42.25,-1.608694209941432,42.63999938964844,-0.00886196498716485
6845,2019-07-24,42.86999893188477,42.91999816894531,41.52999877929688,42.060001373291016,8422000.0,-0.00023325876822077873,2.054957032068733,4.4999788072735605,52.66663840969797,52.142353188618664,-0.36133311010322444,-0.35506860631883086,-2.706761523077823,-3.9651522921884848,27.43360024798978,1.3899993896484304,0.39757481827293617,0.32799873352051634,-0.5726351180260139,1.2286325850670465,-0.12231819225274876,0.7783156592937814,0.3437824937605285,94.36607610579101,44.46322962693367,0.4503169257732647,7,-0.5000000000000071,-0.7499980926513743,-3.104998588562019,-4.694999694824226,-0.029998779296882105,2,-0.007464420405810301,5.000000000000394,42.88000106811523,-1.5142888283378746,42.5,-1.0810883259616673,42.25,-0.007464420405810301
6846,2019-07-25,42.0099983215332,43.0,41.97000122070313,42.88000106811523,6209400.0,-0.020060663209206187,-1.1684254485295473,-1.0740807022831556,44.2990662202168,50.85805479398963,0.3487932239832432,0.5836883470945793,-1.715588036393747,-3.1093719853017348,27.693747354793018,1.029998779296868,0.22925235187014437,-0.5630018234252958,-1.3293494893415598,0.2033458424909682,-0.9461756563834243,-0.17982799046716735,1.1027561453311918,32.653002968714,-17.507829544548592,0.38317383295813146,7,0.2550010681152344,0.11000251770019531,-2.132497787475586,-3.8349990844726562,0.720001220703125,3,0.01618663014388222,2.054957032068733,42.86999893188477,5.000000000000394,42.88000106811523,-1.5142888283378746,42.5,0.01618663014388222
6847,2019-07-26,42.08000183105469,42.560001373291016,41.86999893188477,42.38999938964844,4943200.0,0.001666353542451926,1.1230794511543616,0.3563179079740104,45.10168509140445,49.78923618990386,0.28177074446439576,0.5538973760400694,-1.6608945219445843,-3.18147518054451,27.45087051749667,0.6900024414062429,0.12068405555660178,-0.5004983901977553,-1.2429119591067348,0.24191517871122414,-0.8717051746522415,-0.12929160574326914,0.9377872945556547,37.415142519047215,-15.017742125743673,0.37120678445448874,7,0.18499755859375,0.08499717712402344,-1.9750022888183594,-3.9050025939941406,-0.410003662109375,4,-0.021625561371477864,-1.1684254485295473,42.0099983215332,2.054957032068733,42.86999893188477,5.000000000000394,42.88000106811523,-0.021625561371477864
6848,2019-07-29,42.290000915527344,42.400001525878906,41.88000106811523,42.0,3951600.0,0.0049904723225957515,1.0392089398178208,-0.9354941917700335,42.55320090873739,48.80500492870489,0.05217573275691478,0.30520277015605757,-1.7589162242396412,-3.3858276041912205,26.642028389385857,0.520000457763679,-0.02265498262102028,-0.2559993743896456,-0.9842388222280576,0.4722400734487664,-0.6201190983088551,0.10812034952956395,0.7099990844726562,51.70078266104733,2.6411572656497526,0.3641197239192072,7,-0.02500152587890625,-0.1250019073486328,-1.8600006103515625,-3.9150009155273438,-0.24000167846679688,0,-0.01040440841524548,1.1230794511543616,42.08000183105469,-1.1684254485295473,42.0099983215332,2.054957032068733,42.86999893188477,-0.01040440841524548
6849,2019-07-30,42.86000061035156,42.86999893188477,41.86999893188477,42.11000061035156,4635200.0,0.013478356171303219,1.5974139212285872,2.586198731946016,49.730711491469336,47.83252323904734,-0.4034875730425469,-0.28242755414703424,-2.1983350078506305,-3.9437750554253697,25.584023806966677,1.0,-0.037914431273243565,0.3160003662109361,-0.40835482669859857,1.0403555591204707,-0.0461772302438348,0.678177962665707,0.051799316406253126,90.47623990533326,41.494411569238665,0.3621775964547675,7,-0.595001220703125,-0.6950016021728516,-2.377499580383301,-4.4850006103515625,-0.25,1,-0.01493232339091144,1.0392089398178208,42.290000915527344,1.1230794511543616,42.08000183105469,-1.1684254485295473,42.0099983215332,-0.01493232339091144
6850,2019-07-31,42.459999084472656,43.16999816894531,42.060001373291016,42.84000015258789,6861500.0,-0.009332746621153798,1.1346151730006713,-0.5066680908203125,43.46289133451546,46.29623180844515,0.03464574871696868,0.10483441112309322,-1.6687412296412703,-3.532647517423804,24.950164402549248,1.1099967956542969,-0.07049434468338234,-0.07250118255615234,-0.7943956629256661,0.6493932978133614,-0.4334484227409092,0.28844605762860454,-0.9300003051757741,45.384653757331996,1.9298408142940957,0.3609472401847564,7,-0.1100006103515625,-0.2950000762939453,-1.9774980545043945,-4.084999084472656,0.9900016784667969,2,0.0007066084465627842,1.5974139212285872,42.86000061035156,1.0392089398178208,42.290000915527344,1.1230794511543616,42.08000183105469,0.0007066084465627842
6851,2019-08-01,42.61000061035156,43.52999877929688,41.90999984741211,42.47999954223633,7800400.0,0.0035327727063885206,-1.5511785007344152,-0.3421071123826733,53.70370370370372,47.671068033547314,-0.13416778417688846,-0.049268339079162615,-1.6979531035737594,-3.676765065318243,24.42272667617863,1.6199989318847727,-0.03459125984654321,0.07850036621093892,-0.6428806470407196,0.7998813794625974,-0.2821901404148903,0.43919087283676816,-1.0472018432617105,44.57841846313603,-2.5481768904352435,0.36069050662583046,8,-0.0800018310546804,-0.44500160217285156,-2.127499580383301,-4.2350006103515625,-0.8699989318847656,3,0.005397783124660549,1.1346151730006713,42.459999084472656,1.5974139212285872,42.86000061035156,1.0392089398178208,42.290000915527344,0.005397783124660549
6852,2019-08-02,42.75,42.83000183105469,42.15999984741211,42.65999984741211,5341300.0,0.0032855993345004553,4.359934083037063,0.69230317791015,53.12498758238345,48.52564691758529,-0.21879175536329853,-0.1887039577442735,-1.7140127134563556,-3.8157547744303173,23.964961069778226,0.6700019836425781,-0.06424372608290696,0.21199970245361044,-0.5150593050007615,0.9390587099079823,-0.15152980127357552,0.5755292061807964,-1.1085132324218634,53.01211740995777,3.627156789906074,0.36352950372718773,8,-0.2200012207031179,-0.15999984741210938,-2.1474990844726562,-4.375,-1.4500007629394531,4,-0.00046784696523205493,-1.5511785007344152,42.61000061035156,1.1346151730006713,42.459999084472656,1.5974139212285872,42.86000061035156,-0.00046784696523205493
6853,2019-08-05,41.36000061035156,42.31999969482422,40.90999984741211,42.18999862670898,7200100.0,-0.03251460560581143,1.5871553211519684,-9.222184546263643,45.53571915139426,47.79762265483586,1.1091297118437282,1.1624462224877306,-0.21560440815910198,-2.4323392374396633,22.894734887067838,1.8400001525878906,-0.15174565144781837,-1.115499687194827,-2.0117250488333767,-0.21927432555627746,-1.5636123680141054,-0.6673870063755487,2.1699981689453196,17.17560864102078,-36.61499913224202,0.4481126808192754,8,0.8599987030029297,0.9249992370605469,-0.7574996948242188,-2.9850006103515625,0.9399986267089844,0,0.007495105271254854,4.359934083037063,42.75,-1.5511785007344152,42.61000061035156,1.1346151730006713,42.459999084472656,0.007495105271254854
6854,2019-08-06,42.33000183105469,42.33000183105469,41.400001525878906,41.63000106811523,4301500.0,0.023452640386575574,1.6571408330199835,-0.8433764287913973,50.726979496176995,47.58210499777798,0.05912405716419045,0.14224408176343672,-1.0856118534685635,-3.4004765499525718,21.473358807281596,0.970001220703125,-0.09961367824226386,-0.10899848937988565,-0.9634823716622094,0.7454853929024381,-0.5362404305210475,0.3182434517612762,1.1475969696044999,54.19857108953317,-2.5290721931708546,0.42724194114116315,8,-0.11000251770019531,-0.045001983642578125,-1.3525009155273438,-3.6450023651123047,-0.09000015258789062,1,-0.006614755064544342,1.5871553211519684,41.36000061035156,4.359934083037063,42.75,-1.5511785007344152,42.61000061035156,-0.006614755064544342
6855,2019-08-07,42.18000030517578,42.40999984741211,41.099998474121094,42.0,5671900.0,-0.0035436220030791166,3.0937581956464726,0.25714301284461405,46.12796039914252,47.785315462103064,0.11282056801487528,0.24909837369081345,-0.8346531548177865,-3.2520191860338485,19.86042105340174,1.3100013732910156,-0.08892691450625279,-0.2235000610351534,-1.057848689620542,0.6108485675502351,-0.6406743753278477,0.19367425325754084,1.2462465164184664,48.47331967612903,-7.674696861197951,0.4171743142926959,8,0.03999900817871094,0.03999900817871094,-0.8000001907348633,-3.1750011444091797,-0.3699989318847656,2,0.010194412092572103,1.6571408330199835,42.33000183105469,1.5871553211519684,41.36000061035156,4.359934083037063,42.75,0.010194412092572103
6856,2019-08-08,42.7599983215332,42.86000061035156,42.2400016784668,42.25,5057700.0,0.01375054557043831,-1.339640839241372,2.833319204848896,54.15984990152122,48.7917782187827,-0.3906867728946182,-0.3853086581640426,-1.292622408125851,-3.7944380017895796,18.213164077885992,0.6800003051757812,-0.131586328831105,0.3784980773925781,-0.38785371269975144,1.1448498674849077,-0.004677817653586658,0.7616739724387429,0.6159235605774,94.87167950295492,34.86260583295858,0.38317589504616545,8,-0.5399990081787109,-0.5399990081787109,-1.357499122619629,-3.7549991607666016,-0.8199996948242259,3,0.016136633968452996,3.0937581956464726,42.18000030517578,1.6571408330199835,42.33000183105469,1.5871553211519684,41.36000061035156,0.016136633968452996
6857,2019-08-09,43.20000076293945,43.459999084472656,42.650001525878906,42.709999084472656,4827200.0,0.010290048144942832,-1.6557436509971422,0.9607907669062703,55.53797095885749,50.23453044657383,-0.7320977760257321,-0.7910476560504236,-1.6148952472969569,-4.197114519412459,17.58848024950257,0.80999755859375,-0.1695680694212669,0.7710004806518569,-0.07469167149083233,1.6166926327945461,0.3481544045805123,1.1938465567232015,-2.2900009155273438,89.80398434028905,28.54134539740579,0.42284607607134467,8,-0.9800014495849609,-0.9800014495849609,-1.797501564025879,-4.055000305175781,-0.8800010681152344,4,-0.03379627450667,-1.339640839241372,42.7599983215332,3.0937581956464726,42.18000030517578,1.6571408330199835,42.33000183105469,-0.03379627450667
6858,2019-08-12,42.33000183105469,43.150001525878906,42.2599983215332,43.099998474121094,3874200.0,-0.020138863808334073,1.045977918672665,-1.571416337747468,45.96183179167865,49.815766035485964,0.16111495481855798,0.07325619365565217,-0.6338817491325983,-3.2895199478190804,16.73802743408361,0.94000244140625,-0.11056616658352425,-0.09299850463867188,-0.9397653541633133,0.7537683448859696,-0.5163819294009926,0.33038492012364884,-1.3690019989013678,52.118772831603785,-4.991226424963614,0.4233834247623215,8,-0.11000251770019531,-0.11000251770019531,-0.9275026321411133,-3.1100025177001953,0.5699996948242188,0,-0.024332684843837993,-1.6557436509971422,43.20000076293945,-1.339640839241372,42.7599983215332,3.0937581956464726,42.18000030517578,-0.024332684843837993
6859,2019-08-13,42.86000061035156,43.11000061035156,42.16999816894531,42.27999877929688,3449000.0,0.012520641539591093,-1.3499971389879646,-0.7532524151597629,49.93179867781544,50.53453351807486,-0.4122347080049522,-0.3984105566927454,-1.0405499340617084,-3.7830899797494126,16.212830519794828,0.94000244140625,-0.04347042274073942,0.38700027465820597,-0.437597555511438,1.21159810482785,-0.025298640426619556,0.7992991897430315,-1.8490207931518583,74.57634241748295,21.26279527352891,0.4122989150848225,8,-0.6400012969970703,-0.6400012969970703,-1.4575014114379883,-3.6400012969970703,0.20000076293945312,1,-0.01306582746888163,1.045977918672665,42.33000183105469,-1.6557436509971422,43.20000076293945,-1.339640839241372,42.7599983215332,-0.01306582746888163
6860,2019-08-14,41.43000030517578,42.52000045776367,41.40999984741211,42.43000030517578,5677000.0,-0.033364449015672815,-1.134614679235594,-1.7241324879640316,46.32912896034118,49.715136324367904,0.9569263800198442,1.0200959040172108,0.4742062807612939,-2.311034364422227,15.700103497837608,1.4500007629394531,-0.008506041911218176,-1.002499961853026,-1.9462409042704607,-0.05875901943559114,-1.4743704330617433,-0.5306294906443085,-0.37004010263061815,0.9756324491295975,-52.68135163444068,0.4718704712087166,8,0.7549991607666016,0.7899990081787109,0.08749961853027344,-1.885000228881836,1.8600006103515625,2,0.019551082967040667,-1.3499971389879646,42.86000061035156,1.045977918672665,42.33000183105469,-1.6557436509971422,43.20000076293945,0.019551082967040667
6861,2019-08-15,41.86999893188477,42.09000015258789,41.349998474121094,41.47999954223633,4467300.0,0.010620290211632577,-1.2769228963461154,-0.3899993896484446,48.730333207099356,49.22684139378078,0.44803529910902995,0.5475248933145807,0.094875494696538,-2.711420989617615,14.68073692835632,0.7400016784667969,-0.05443239032203451,-0.5240013122558551,-1.4945442879337563,0.44654166342204604,-1.0092728000948057,-0.038729824416904535,-0.7620379517010605,24.644564329156186,-29.783561742885038,0.4852714878389503,8,0.3150005340576101,0.35000038146971946,-0.10749912261963601,-2.099998474121101,1.2800025939941335,3,-0.0014329486535541447,-1.134614679235594,41.43000030517578,-1.3499971389879646,42.86000061035156,1.045977918672665,42.33000183105469,-0.0014329486535541447
6862,2019-08-16,42.150001525878906,42.41999816894531,41.86999893188477,42.18000030517578,3274900.0,0.006687427779724864,1.1568829847709383,-0.07692006729527619,49.160675521273106,49.62961432376732,0.08266567216631415,0.2736781668854178,-0.13704094640388575,-2.9529746737372093,13.440208781898733,0.5499992370605398,-0.02278489630501923,-0.23899879455566264,-1.2136867868181938,0.7356891977068685,-0.7263427906869282,0.24834520157560291,-0.9949997836094155,44.444538634340695,-9.901915132168547,0.4873439961312652,8,0.12999725341796875,0.06999778747558594,-0.057501792907714844,-2.3800010681152344,0.18000030517578125,4,-0.0049822750075345645,-1.2769228963461154,41.86999893188477,-1.134614679235594,41.43000030517578,-1.3499971389879646,42.86000061035156,-0.0049822750075345645
6863,2019-08-19,42.7400016784668,43.06999969482422,42.45000076293945,43.06999969482422,2755400.0,0.01399763063414472,2.757591871178055,11.000381485249237,49.28230341885217,49.46909475962012,-0.3251927702072237,-0.31349268773401207,-0.6949636532177834,-3.495116275730041,12.295524985026294,0.9199981689453125,-0.05734013239828073,0.33900127410888814,-0.6472815106768195,1.3252840588945958,-0.15414011828396923,0.8321426665017455,-1.53889998935324,78.97735893223286,27.994813626595104,0.4931413923928544,8,-0.4600028991699219,-0.5200023651123047,-0.48000144958496094,-2.970001220703125,-0.5400009155273438,0,-0.00982690611016479,1.1568829847709383,42.150001525878906,-1.2769228963461154,41.86999893188477,-1.134614679235594,41.43000030517578,-0.00982690611016479
6864,2019-08-20,42.5,43.20000076293945,42.47000122070313,42.7400016784668,4168900.0,-0.005615387670602545,-3.8666759915061024,0.7272821852566844,50.243907885347014,49.92642225808729,-0.06542059189115434,-0.109008330408912,-0.43049251254140586,-3.215031593175766,11.000580526978121,0.729999542236321,-0.1079600672378973,0.11799964904785298,-0.843766212425173,1.079765510520879,-0.36288328168866,0.598882579784366,-1.2537203629792586,62.16216773512424,10.03895882631889,0.4808829307365138,8,-0.095001220703125,-0.2800006866455078,-0.16499996185302734,-2.729999542236328,-0.15000152587890625,1,0.009411800608915444,2.757591871178055,42.7400016784668,1.1568829847709383,42.150001525878906,-1.2769228963461154,41.86999893188477,0.009411800608915444
6865,2019-08-21,42.54999923706055,42.86000061035156,42.31999969482422,42.77999877929688,3742700.0,0.0011764526367188388,1.7692127116405998,0.9583247238337735,49.629621257182585,49.423063519827444,-0.06416353272509667,-0.1941652977256183,-0.44591008305334867,-3.231595087154112,10.923289375696815,0.5400009155273438,-0.00022990463142491535,0.18399887084960653,-0.7539362058967427,1.1219339475959558,-0.28496866752356453,0.6529664092227776,-1.259445211090764,64.86482585413029,11.300332486935666,0.4689675383731737,8,-0.14500045776367188,-0.3299999237060547,-0.279998779296875,-2.779998779296875,-2.2399978637695312,2,0.01198594936251518,-3.8666759915061024,42.5,2.757591871178055,42.7400016784668,1.1568829847709383,42.150001525878906,0.01198594936251518
6866,2019-08-22,42.68999862670898,42.93999862670898,42.31999969482422,42.68999862670898,3333700.0,0.0032902324831651786,1.479995727539034,-0.0,49.629621257182535,48.76658021964134,-0.2404192459359038,-0.29577316021752864,-0.5370600055899857,-3.3414759799828673,10.777853904634824,0.6199989318847585,0.008346898518027501,0.28999824523925355,-0.6428861200377867,1.2228826105162938,-0.176443937399263,0.7564404278777701,-1.35605569956914,61.654027511672794,7.6883783236428584,0.46644218263851855,8,-0.41499900817870383,-0.4699993133544851,-0.4199981689453054,-2.9199981689453054,-2.0,3,0.014054867840707308,1.7692127116405998,42.54999923706055,-3.8666759915061024,42.5,2.757591871178055,42.7400016784668,0.014054867840707308
6867,2019-08-23,41.16999816894531,42.72000122070313,41.0,42.68999862670898,5308100.0,-0.03560554009511441,1.1772089553319756,-100.0,48.84567215123808,49.08700692625905,1.0743190747751612,1.2148421390132427,1.019647840633226,-1.7976545939056479,10.884521168254157,1.720001220703132,0.026174448742814604,-1.184502029418944,-2.2608407476222467,-0.10816331121564104,-1.7226713885205953,-0.6463326703172925,2.2900009155273438,7.7271868177979846,-48.78985264202538,0.5381693591016524,8,0.9300022125244141,1.0500011444091797,1.1000022888183594,-1.3999977111816406,-0.9299964904785156,4,0.04809335547717164,1.479995727539034,42.68999862670898,1.7692127116405998,42.54999923706055,-3.8666759915061024,42.5,0.04809335547717164
6868,2019-08-26,41.849998474121094,41.86999893188477,41.27999877929688,41.52999877929688,3434800.0,0.016516889371365195,2.277773068282836,-0.21052605161383864,46.977309764853295,48.75873038037437,0.35656667825383437,0.5272185634935624,0.39275056888014603,-2.4466042310677523,10.996952863343349,0.7000007629394602,-0.04670234062832179,-0.482501602172853,-1.58212648053604,0.617123276190334,-1.0323140413544465,0.06731083700874052,1.5608006286621077,38.63628087953017,-17.42327883564797,0.5498124391815952,8,0.2500019073486328,0.37000083923339844,0.4200019836425781,-2.079998016357422,-2.6999969482421875,0,0.011469614681836049,1.1772089553319756,41.16999816894531,1.479995727539034,42.68999862670898,1.7692127116405998,42.54999923706055,0.011469614681836049
6869,2019-08-27,42.22000122070313,42.34000015258789,41.93999862670898,42.02999877929688,5996700.0,0.008841165115234917,-1.1621543600633815,0.5937581956464858,50.24510353906514,49.193838666899254,-0.1271369260820947,0.1125824275553029,0.07286326112319585,-2.7803750822446958,10.285386133688288,0.4900016784667969,-0.16439045247062722,-0.08049888610839417,-1.1523884980051875,0.9913907257883992,-0.6164436920567908,0.4554459198400025,1.1425819000244033,62.88670537735111,5.625155403627154,0.5359448059483949,8,-0.12000083923340554,-1.9073486399179274e-06,0.04999923706053977,-2.4500007629394602,-2.470001220703132,1,-0.00047371997123180076,2.277773068282836,41.849998474121094,1.1772089553319756,41.16999816894531,1.479995727539034,42.68999862670898,-0.00047371997123180076
6870,2019-08-28,42.4900016784668,42.72000122070313,41.959999084472656,42.0,4208100.0,0.006395084082358338,-1.6666577434531746,2.578923064567941,48.280277495927756,49.14383247676907,-0.25810634522196807,-0.16343443185219542,-0.1512328624969328,-3.012205771754928,9.101373429802035,0.7600021362304759,-0.1382130543071156,0.18800144195556356,-0.8849115411683925,1.2609144250795197,-0.3484550496064145,0.7244579335175416,0.8253297798461858,76.80426459860142,23.29632922317264,0.5364564915619778,8,-0.3900012969970703,-0.2700023651123047,-0.2350015640258789,-2.720001220703125,-1.9600028991699148,2,-0.003294968199934245,-1.1621543600633815,42.22000122070313,2.277773068282836,41.849998474121094,1.1772089553319756,41.16999816894531,-0.003294968199934245
6871,2019-08-29,42.84000015258789,43.40999984741211,42.4900016784668,42.83000183105469,5804900.0,0.008237196053076712,-1.6666666666666667,0.020404667927847973,47.680409077010644,48.979358427406574,-0.509633656099453,-0.5220860540619867,-0.4735248842415274,-3.3214521018569627,7.7167477929364905,0.9199981689453125,-0.1786608220550363,0.5264999389648466,-0.5650812868271089,1.618081164756802,-0.019290673931131153,1.0722905518608243,-1.8400001525878906,76.34855888325917,26.298649012327417,0.5457906128959783,8,-0.6350002288818359,-0.6200008392333984,-0.5950002670288086,-3.0699996948242188,-2.490001678466797,3,-0.05905692741095947,-1.6666577434531746,42.4900016784668,-1.1621543600633815,42.22000122070313,2.277773068282836,41.849998474121094,-0.05905692741095947
6872,2019-08-30,42.72999954223633,43.22999954223633,42.5,43.02999877929688,3234400.0,-0.0025677079822540305,1.085710704573817,-30.00495993895531,52.85712495143077,49.376560819915305,-0.3449873609230494,-0.43601539046019155,-0.3429724000034611,-3.1718832617954007,6.257295266130265,0.7299995422363281,-0.07632973602655824,0.417499351501462,-0.6724335383393623,1.5074322413422863,-0.12746709341895013,0.9624657964218741,-1.6817995452880865,68.0751190525227,17.531493190807062,0.5449664449204111,8,-0.5249996185302734,-0.5100002288818359,-0.5374994277954102,-2.9599990844726562,-4.860000610351555,4,-0.047741655450076026,-1.6666666666666667,42.84000015258789,-1.6666577434531746,42.4900016784668,-1.1621543600633815,42.22000122070313,-0.047741655450076026
6873,2019-09-03,41.66999816894531,42.650001525878906,41.310001373291016,42.5,4695500.0,-0.024806959621969105,1.3716714378308308,2.7666798062128204,42.09826408625158,48.47148928668248,0.6115872590672495,0.6834413974341587,0.7311677842590001,-2.0804709072581105,6.600064865770559,1.4199981689453125,-0.048682368098191375,-0.6580018997192383,-1.6986017842748211,0.38259798483634455,-1.1783018419970333,-0.1377019574414433,-0.5745621749877969,17.142717011019034,-29.10675305983005,0.5202999422777922,9,0.5350017547607422,0.5500011444091797,0.5450010299682617,-1.789999008178711,-3.05999755859375,1,-0.03431717190581074,1.085710704573817,42.72999954223633,-1.6666666666666667,42.84000015258789,-1.6666577434531746,42.4900016784668,-0.03431717190581074
6874,2019-09-04,42.04999923706055,42.09000015258789,41.36999893188477,42.040000915527344,3490900.0,0.009119296491796547,14.999999999999842,-0.012046143947053957,54.78393708111227,49.04419104489689,0.17996609031776245,0.296594215997537,0.359696559467352,-2.419506831548375,6.9482177407853065,0.7200012207031179,-0.03532880619534495,-0.26400070190429403,-1.3119951727051884,0.7839937688966003,-0.7879979373047377,0.2599965334961496,-0.9082719660339365,35.238019117096755,-16.046845561127185,0.5239972354004462,9,0.1550006866455078,0.1700000762939453,0.16499996185302734,-1.9200000762939453,-4.069999694824219,2,-0.06896546406178627,1.3716714378308308,41.66999816894531,1.085710704573817,42.72999954223633,-1.6666666666666667,42.84000015258789,-0.06896546406178627
6875,2019-09-05,42.61000061035156,42.68000030517578,42.13999938964844,42.540000915527344,4867000.0,0.01331751209159271,4.142888283378746,7.001144601297215,55.606064897150674,49.70824033822669,-0.4141850002005256,-0.24194554674394908,-0.17574293506869765,-2.931837057787206,7.156227620645087,0.6300010681152344,-0.05493611489200845,0.27450065612792685,-0.779544627421636,1.3285459396774897,-0.252521985646851,0.8015232979027047,-1.422907887797244,61.90477055487536,6.950593431789976,0.52702264177478,9,-0.4050006866455078,-0.3900012969970703,-0.3950014114379883,-2.375,-4.380001068115234,3,-0.06712040763634164,14.999999999999842,42.04999923706055,1.3716714378308308,41.66999816894531,1.085710704573817,42.72999954223633,-0.06712040763634164
6876,2019-09-06,43.45000076293945,43.84000015258789,42.63000106811523,42.95000076293945,6349400.0,0.019713685532870562,-1.122806547897886,7.142888283378746,59.07819748283523,50.84518759729304,-1.2684306098239873,-1.083134860250759,-0.9702753480141126,-3.720074937648562,7.613085905618797,1.2299995422363281,-0.046972517442355866,1.080000686645505,-0.07306501689573253,2.2330663901867425,0.5034678348748898,1.6565335384161202,-2.2184498978879788,84.58499692411614,27.13231869691068,0.5765328517706171,9,-0.8900012969970703,-1.0750007629394531,-1.1925020217895508,-3.2150001525878906,-5.479999542236321,4,-0.06720372686697806,4.142888283378746,42.61000061035156,14.999999999999842,42.04999923706055,1.3716714378308308,41.66999816894531,-0.06720372686697806
6877,2019-09-09,41.7400016784668,43.54999923706055,41.63000106811523,43.4900016784668,6171300.0,-0.03935555936586299,1.0534793393824737,-3.5,43.9613573308934,50.5100817712975,0.593320435337148,0.5395389717388355,0.7488500767261428,-1.9415454658196651,7.004538726738707,1.9199981689453196,-0.07918498999850954,-0.5569984436035185,-1.6730845966018322,0.5590877093947952,-1.1150415201026789,0.0010446328956419393,-0.40411284191386443,16.996067693569593,-36.175135395411054,0.5580430764991579,9,0.8349990844726562,0.6349983215332031,0.6074972152709961,-1.5050010681152344,-3.2800025939941406,0,-0.03330146498443454,-1.122806547897886,43.45000076293945,4.142888283378746,42.61000061035156,14.999999999999842,42.04999923706055,-0.03330146498443454
6878,2019-09-10,41.29999923706055,41.36000061035156,39.83000183105469,41.27999877929688,10912200.0,-0.010541505120092998,20.85662516007738,-0.011428833007808439,42.92452978722733,49.696684687759955,1.0584033342372408,0.9469714181454805,1.1592043643959897,-1.4147569151712673,7.270985591943162,1.9099998474121094,-0.13867491092676687,-0.9455007553100572,-2.1469652839125004,0.25596377329238607,-1.5462330196112788,-0.34476849100883555,2.5400009155273438,36.65830477065669,-14.740451510042895,0.6007322643012205,9,0.5350017547607422,0.5350017547607422,1.260000228881836,-0.8249988555908203,-3.1199989318847656,1,-0.08305085638107867,1.0534793393824737,41.7400016784668,-1.122806547897886,43.45000076293945,4.142888283378746,42.61000061035156,-0.08305085638107867
6879,2019-09-11,42.29999923706055,42.38000106811523,41.22999954223633,41.560001373291016,6370400.0,0.02421307550782359,1.5555546136566176,36.999046347524114,48.67444438151795,49.740481008381096,0.07928173847825803,-0.10238280717435089,0.14314398706400766,-2.3244682269178583,7.363453899871128,1.1500015258788991,-0.05060939965369471,0.08249931335448935,-1.0842672393430774,1.2492658660520561,-0.500883962994294,0.6658825897032727,1.4598009490966817,61.59597106917162,11.408981257066806,0.5833832763487845,9,-0.4649982452392578,-0.4649982452392578,-0.047499656677246094,-1.8249988555908203,-4.130001068115234,2,-0.08723401166106981,20.85662516007738,41.29999923706055,1.0534793393824737,41.7400016784668,-1.122806547897886,43.45000076293945,-0.08723401166106981
6880,2019-09-12,42.2400016784668,43.04999923706055,42.20000076293945,42.66999816894531,5676800.0,-0.0014183820254347612,-2.333338319882118,-0.5810780159392945,47.593600778116176,49.73083564183725,0.1118496256541377,0.022566436237354992,0.19282291815753183,-2.1707401427084108,7.278937264519506,0.8499984741210938,0.011236259285382744,-0.017998313903810015,-1.1243370327503897,1.0883404049427696,-0.5711676733270963,0.5351710455194763,1.4412025405883782,60.09977197423508,10.89387971599669,0.553169359423289,9,-0.4050006866455078,-0.4050006866455078,0.012497901916503906,-1.7650012969970703,-3.7700004577636648,3,-0.10085231929339966,1.5555546136566176,42.29999923706055,20.85662516007738,41.29999923706055,1.0534793393824737,41.7400016784668,-0.10085231929339966
6881,2019-09-13,41.810001373291016,42.45000076293945,41.560001373291016,42.11000061035156,4535400.0,-0.01017993106271553,-1.2250005960470163,0.6976783385527098,53.87410861534441,49.843833826716555,0.4250815477708798,0.4720433151988175,0.609229403532126,-1.6638866200610423,7.170603730413092,0.8899993896484375,0.005267759319330878,-0.44499874114990234,-1.5560824623118776,0.666084980012073,-1.00054060173089,0.1105431194310853,1.7941787980041468,53.22583126105571,-1.1761588509014302,0.5555418605809864,9,0.024999618530273438,0.024999618530273438,0.40999794006347656,-1.1700019836425781,-3.1599998474121094,4,-0.08562548943951143,-2.333338319882118,42.2400016784668,1.5555546136566176,42.29999923706055,20.85662516007738,41.29999923706055,-0.08562548943951143
6882,2019-09-16,41.93999862670898,42.02000045776367,41.45000076293945,41.72999954223633,3097000.0,0.0031092382001451924,2.0810565601996,-0.6999987284309873,50.58365835762249,50.78665541242444,0.1913616081667513,0.34309727248619737,0.46719108271766174,-1.7083092701707585,7.532374581045623,0.5699996948242188,-0.00010621497914797828,-0.30450134277344176,-1.4237026172815987,0.8146999317347152,-0.8641019800275203,0.25509929448063673,1.5886979777813721,65.52790358522576,8.754437943080589,0.5596006372540784,9,-0.10499763488768821,-0.10499763488768821,0.2800006866455149,-1.2999992370605398,-3.759998321533196,0,-0.09465897796853051,-1.2250005960470163,41.810001373291016,-2.333338319882118,42.2400016784668,1.5555546136566176,42.29999923706055,-0.09465897796853051
6883,2019-09-17,42.31999969482422,42.63999938964844,41.959999084472656,42.02999877929688,3935900.0,0.009060588473010611,-2.1627898724295167,1.3809627611262618,50.64765840873778,50.32706889327171,-0.09693405005756972,-0.07376457291807981,0.07963865719298013,-2.023448355427064,7.342740281156569,0.7000007629394602,-0.020509982996664178,0.09649982452392436,-0.9990666257123095,1.1920662747601583,-0.4512834005941926,0.6442830496420413,1.1347230141974194,59.89012831637679,3.729256714078744,0.547783225118118,9,-0.4849987030029297,-0.4849987030029297,-0.10000038146972656,-1.6800003051757812,-2.229999542236328,1,-0.09120984494769846,2.0810565601996,41.93999862670898,-1.2250005960470163,41.810001373291016,-2.333338319882118,42.2400016784668,-0.09120984494769846
6884,2019-09-18,42.900001525878906,42.93999862670898,42.27999877929688,42.41999816894531,3971300.0,0.013705147335471901,1.3571525885558673,1.6551787640420283,52.552924750726476,49.98783109922458,-0.6075763624828525,-0.6558906398090016,-0.515837641041685,-2.541742258716539,7.075422128262882,0.6599998474120952,-0.07010396796303553,0.6565015792846651,-0.47435416375492423,1.7873573223242545,0.09107370776487045,1.2219294508044598,0.48222676558339117,90.62513411057864,35.54396169405102,0.5654278715197939,9,-1.0650005340576172,-1.0650005340576172,-0.6800022125244141,-2.2600021362304688,-2.3600006103515625,2,-0.11002333456458835,-2.1627898724295167,42.31999969482422,2.0810565601996,41.93999862670898,-1.2250005960470163,41.810001373291016,-0.11002333456458835
6885,2019-09-19,43.060001373291016,43.150001525878906,42.790000915527344,42.97000122070313,6465900.0,0.003729600040121017,1.6666666666666667,0.18749900659618643,51.40306829958982,49.13503896775286,-0.7789451571418056,-0.817644413061501,-0.6842912828838195,-2.6280986449522814,7.060558307672016,0.3600006103515625,0.06556143817078919,0.7910013198852539,-0.39080751101139555,1.9728101507819034,0.20009690443692563,1.3819057353335822,0.25118238896313017,94.70587575312189,40.56690045499822,0.5909044154483248,9,-1.3700008392333984,-1.2250003814697266,-0.8400020599365234,-2.420001983642578,-2.210002899169922,3,-0.11356254176477665,1.3571525885558673,42.900001525878906,-2.1627898724295167,42.31999969482422,2.0810565601996,41.93999862670898,-0.11356254176477665
6886,2019-09-20,43.290000915527344,43.400001525878906,42.849998474121094,43.290000915527344,7963700.0,0.005341373314005304,4.0,0.0,53.51759528472919,50.196843184845726,-1.1555454067401882,-1.054450766937066,-0.9302401035152172,-2.788596825187703,7.014577863327996,0.5500030517578125,0.07423866368712595,0.9910007476806655,-0.2640014842427405,2.2460029796040715,0.36349963171895894,1.618501863642372,-3.4599990844726562,94.35894526596255,40.24853232978053,0.6275011159617037,9,-1.6749992370605469,-1.4549999237060547,-1.0875015258789062,-2.4200000762939453,-1.720001220703125,4,-0.11134210193780258,1.6666666666666667,43.060001373291016,1.3571525885558673,42.900001525878906,-2.1627898724295167,42.31999969482422,-0.11134210193780258
6887,2019-09-23,43.150001525878906,43.38000106811523,42.88999938964844,43.099998474121094,4025100.0,-0.0032339890664733195,-1.0851081098629656,100.0,60.511386111252605,52.15093833195965,-0.8878733498818789,-0.7994995550055393,-0.7775195873315894,-2.567388915660345,6.676556381546417,0.49000167846678977,0.031666949912100506,0.7520011901855455,-0.4387466945098737,1.9427490748809646,0.15662724783783943,1.3473751325332515,-3.248599700927734,82.63891832323147,22.86702489423506,0.5953739423477082,9,-0.8350009918212891,-1.3150005340576172,-0.9475021362304688,-2.2150020599365234,-1.4000015258789062,0,-0.10428736595295729,4.0,43.290000915527344,1.6666666666666667,43.060001373291016,1.3571525885558673,42.900001525878906,-0.10428736595295729
6888,2019-09-24,42.33000183105469,43.650001525878906,42.04999923706055,43.45000076293945,6496200.0,-0.019003468501210374,1.105265535475419,-22.398611534940493,51.87167520808715,52.50618620157845,0.10459664683489933,0.061455455117645386,0.03948743918768116,-1.6782677332947031,6.103231163782972,1.6000022888183594,-0.13633499817261452,-0.09199867248535298,-1.2552726446970297,1.0712752997263237,-0.6736356585911949,0.48963831362048893,-2.3586280120849636,17.500137090486874,-43.500726771071925,0.5816369861058401,9,0.2199993133544922,-0.49500083923339844,-0.0800027847290039,-0.9100017547607422,-0.3200035095214844,1,-0.09803924749264548,-1.0851081098629656,43.150001525878906,4.0,43.290000915527344,1.6666666666666667,43.060001373291016,-0.09803924749264548
6889,2019-09-25,42.20000076293945,42.54999923706055,41.93999862670898,42.34000015258789,4364300.0,-0.0030711330614652255,1.1785831062670553,0.12499957425213129,47.09219934906648,52.45047493168404,0.24464862937773546,0.20014273433303487,0.1839438912584015,-1.4841492305451567,6.15216028238972,0.6100006103515696,-0.04073238926791589,-0.22099971771240234,-1.385038988361579,0.9430395529367743,-0.8030193530369942,0.36101991761218954,-2.08148183569336,15.204777509832661,-43.79468233630453,0.5820196353245891,9,0.35000038146972656,-0.36499977111816406,0.04999828338623047,-0.5550003051757812,-0.5,2,-0.05000001355935024,1.105265535475419,42.33000183105469,-1.0851081098629656,43.150001525878906,4.0,43.290000915527344,-0.05000001355935024
6890,2019-09-26,42.349998474121094,42.7599983215332,42.02000045776367,42.43999862670898,5157500.0,0.0035544480680049784,1.0273926789120267,0.6428610354222926,41.35217890699272,51.059149408533855,0.12504460825699226,0.04123256128868036,0.038192144792802196,-1.5712207309055515,6.367695400031542,0.7399978637695312,0.11424653602534107,-0.06400184631347372,-1.227977821552443,1.0999741289254956,-0.6459898339329584,0.517986141306011,-2.090220242929689,23.976558613505215,-30.47343522033503,0.5819879876194831,9,0.20000267028808594,-0.5149974822998047,-0.037499427795410156,-0.3599987030029297,-0.8400001525878906,3,-0.04273902299429333,1.1785831062670553,42.20000076293945,1.105265535475419,42.33000183105469,-1.0851081098629656,43.150001525878906,-0.04273902299429333
6891,2019-09-27,40.310001373291016,42.459999084472656,39.75,42.45000076293945,10846000.0,-0.04816994508457095,1.5092630203274289,23.777730682831532,39.31239600807872,49.80678692525121,2.1566895262975834,1.98367413698778,2.0459227137361466,0.5300592013140459,6.416124658591505,2.7099990844726562,0.09057379452274716,-1.977499008178711,-3.45439342826279,-0.5006045880946317,-2.7159462182207506,-1.2390517981366713,3.3400001525878906,14.359003953589825,-42.976833956172825,0.7384472100420395,9,1.3899993896484375,1.4849987030029297,2.002497673034668,1.6799983978271484,0.6699981689453125,4,0.013396107229802112,1.0273926789120267,42.349998474121094,1.1785831062670553,42.20000076293945,1.105265535475419,42.33000183105469,0.013396107229802112
6892,2019-09-30,40.68999862670898,41.060001373291016,40.22000122070313,40.40999984741211,8016300.0,0.009426872748006021,-1.545470308761174,-0.13084058839047918,45.399686538412794,49.22367893965955,1.7664992707053884,1.52099096879612,1.6499820332788815,0.21529429572220238,6.467171094461848,0.8400001525878835,0.08867046259201317,-1.495501708984385,-3.1182938136299896,0.1272903956612197,-2.306897761307191,-0.6841056566615791,2.88200286865235,24.1025194598389,-34.368006770741445,0.8113960523228031,9,1.0100021362304759,1.105001449584968,1.5575008392334055,1.3000011444091868,-0.09999847412108664,0,0.021626962344933665,1.5092630203274289,40.310001373291016,1.0273926789120267,42.349998474121094,1.1785831062670553,42.20000076293945,0.021626962344933665
6893,2019-10-01,40.2400016784668,41.38000106811523,40.099998474121094,40.93000030517578,6121400.0,-0.01105915368467969,-1.639166905903297,-2.4642915531335774,33.05919318974642,47.057708766217324,2.1125807340398453,1.9587914434270886,2.0704183514247845,0.7226613051955937,6.79740480617986,1.2800025939941335,0.0372628701902471,-1.8739988327026396,-3.7050690152654298,-0.04292865013984937,-2.789533923984031,-0.958463741421248,3.2555597869873054,16.279134608194887,-40.06949241140827,0.9155350912813947,10,1.4599990844726562,1.5549983978271484,1.9199981689453125,1.7499980926513672,0.47999954223633523,1,0.03752480761801835,-1.545470308761174,40.68999862670898,1.5092630203274289,40.310001373291016,1.0273926789120267,42.349998474121094,0.03752480761801835
6894,2019-10-02,39.150001525878906,39.90999984741211,38.900001525878906,39.77000045776367,8009800.0,-0.02708747781119425,1.2444464224406495,0.898550965009758,28.270008010339893,44.487368734078444,2.921980539422975,2.9728088713920044,3.105332056303226,1.8720995222591625,7.410924520884834,1.3400001525878906,-0.021744080430039503,-2.8189990997314425,-5.08018556283848,-0.557812636624405,-3.9495923312849612,-1.6884058681779237,4.270648710266116,6.476689314391599,-47.35688567660933,1.130593231553518,10,2.125,2.219999313354492,3.009998321533203,2.839998245239258,1.5699996948242259,2,0.07305227801239766,-1.639166905903297,40.2400016784668,-1.545470308761174,40.68999862670898,1.5092630203274289,40.310001373291016,0.07305227801239766
6895,2019-10-03,39.75,39.83000183105469,38.900001525878906,39.09000015258789,5459000.0,0.015325630925569156,1.2682837192208747,-1.0645177168382258,35.8516143061876,42.52448195868493,2.014978178772516,2.2636171666574683,2.456405854022293,1.345371471906553,8.387256664985467,0.9300003051757812,-0.10442694727197477,-2.076000595092772,-4.520788075725086,0.3687868855395422,-3.298394335408929,-0.8536068547766149,3.489824287734379,23.87637800675502,-28.793395925455627,1.2223937403161573,10,1.5250015258789062,1.6200008392333984,2.4099998474121094,2.239999771118164,0.7599983215332031,3,0.04905662296703017,1.2444464224406495,39.150001525878906,-1.639166905903297,40.2400016784668,-1.545470308761174,40.68999862670898,0.04905662296703017
6896,2019-10-04,40.52999877929688,40.72000122070313,39.88999938964844,40.040000915527344,6229600.0,0.019622610799921558,-1.1012680232165284,0.7424211773545754,41.10969843645306,40.3687388837072,0.8965866566291538,1.3213911036759143,1.6632588485865014,0.6313086258424718,7.999515712191932,0.9700012207031321,-0.2440059640859431,-1.1500017166137653,-3.5344516146902194,1.2344481814626889,-2.3422266656519923,0.0422232324244618,2.536232597963277,65.72570783412878,14.075885994008253,1.1922249490382286,10,0.7450027465820241,0.8400020599365163,1.6300010681152273,1.460000991821282,-0.3600006103515696,4,0.024179609468355512,1.2682837192208747,39.75,1.2444464224406495,39.150001525878906,-1.639166905903297,40.2400016784668,0.024179609468355512
6897,2019-10-07,40.349998474121094,40.5099983215332,40.099998474121094,40.349998474121094,3601500.0,-0.0044411623636103625,1.5625014901175405,0.0,37.25741103549698,38.74493175341941,0.7125723036431069,1.4671373977027002,1.8254914527937842,0.8719177278430905,8.652020725505109,0.43000030517578836,-0.4055585777362367,-1.2605018615722656,-3.7175135700346758,1.1965098468901445,-2.4890077158034742,-0.03199600734105701,2.5495837090838123,58.467629672812905,7.5354564451432395,1.2285058542312066,10,0.48000144958496094,1.0200023651123047,1.8625011444091797,1.7700023651123047,0.8700027465820384,0,0.015613409961323654,-1.1012680232165284,40.52999877929688,1.2682837192208747,39.75,1.2444464224406495,39.150001525878906,0.015613409961323654
6898,2019-10-08,37.86999893188477,40.22999954223633,37.77999877929688,40.04999923706055,19410700.0,-0.061462196679558656,-1.0762712960269034,-100.0,23.88364482778975,36.16620347327755,2.786409426658089,3.8757037667527285,4.251769217284938,3.389938383411426,8.78813828981089,2.5699996948242116,-0.6911983108684154,-3.5690013885498004,-6.541931920734932,-0.596070856364669,-5.055466654642366,-2.0825361224572347,4.86960002502709,3.0612271377857128,-41.07996198034399,1.4864652660925672,10,2.3999996185302663,2.94000053405761,4.342500686645501,4.250001907348626,3.5499992370605398,1,0.07182469758173138,1.5625014901175405,40.349998474121094,-1.1012680232165284,40.52999877929688,1.2682837192208747,39.75,0.07182469758173138
6899,2019-10-09,38.61000061035156,38.88000106811523,38.22999954223633,38.29999923706055,8593300.0,0.01954057827669331,-1.8888907726867823,-0.14220244490563047,28.207609452240902,34.7056957560829,1.6579654763322438,2.9988342156584054,3.447161413360618,2.697437022223305,9.82678257376326,1.0100021362304545,-1.039332916681424,-2.6444997787475586,-5.841969715749769,0.5529701582546522,-4.243234747248664,-1.0457648102464532,3.832022335903403,28.231331354190214,-9.120761155002274,1.5987349685011056,10,1.5099983215332031,2.1999988555908203,3.602499008178711,3.5549983978271484,2.9599990844726562,2,0.05464906959327709,-1.0762712960269034,37.86999893188477,1.5625014901175405,40.349998474121094,-1.1012680232165284,40.52999877929688,0.05464906959327709
6900,2019-10-10,37.97999954223633,38.56999969482422,37.650001525878906,38.290000915527344,17235800.0,-0.016317043723286795,1.1149409159669392,-1.0,24.976405300313303,33.11280789966452,1.7912635997476087,3.4712981199326833,4.016798867842354,3.3722362097133356,11.208019363555731,0.9599990844726562,-1.2987251235955952,-3.0615007400512724,-6.537944130868112,0.4149426507655676,-4.799722435459692,-1.3232790446428524,4.182301954001154,10.749122122512656,-18.59092393096613,1.7382216954084209,10,1.5350017547607422,2.7650012969970703,4.232500076293945,4.184999465942383,4.3300018310546875,3,0.0721432783436382,-1.8888907726867823,38.61000061035156,-1.0762712960269034,37.86999893188477,1.5625014901175405,40.349998474121094,0.0721432783436382
6901,2019-10-11,38.22999954223633,38.95000076293945,38.11000061035156,38.31999969482422,16058100.0,0.006582411875018179,-4.090940617522281,0.2903217867470621,27.052207669185677,31.07419913641706,1.357994737948374,3.0981873434479326,3.7032599717458865,3.162396337708131,12.383638433664256,0.970001220703125,-1.5279258174589216,-2.632500648498535,-6.305445843163234,1.0404445461661638,-4.468973245830881,-0.7960280511661892,3.571317956372468,20.2796736429466,-2.2226518403460958,1.8364725973323481,10,1.2850017547607422,2.5150012969970703,3.9825000762939453,3.934999465942383,4.060001373291016,4,0.05963899572580278,1.1149409159669392,37.97999954223633,-1.8888907726867823,38.61000061035156,-1.0762712960269034,37.86999893188477,0.05963899572580278
6902,2019-10-14,37.97000122070313,38.52000045776367,37.95000076293945,38.27999877929688,5479900.0,-0.006800897845838372,-2.257155313351366,3.444411477980757,28.54327959209725,30.572430958900483,1.331620177117955,3.21009699220118,3.890874870298063,3.460971628260957,13.570065518461677,0.5699996948242188,-1.7615314201503267,-2.6939990997314354,-6.54647619365489,1.158477994192019,-4.6202376466931625,-0.7677605527697082,3.4992110000872714,12.403098482843737,-10.288643572111768,1.926238546961727,10,1.2150001525878835,2.680000305175774,4.497498512268059,4.2849979400634695,4.659999847412095,0,0.05794039709018062,-4.090940617522281,38.22999954223633,1.1149409159669392,37.97999954223633,-1.8888907726867823,38.61000061035156,0.05794039709018062
6903,2019-10-15,38.459999084472656,38.65999984741211,37.7599983215332,38.38000106811523,10241400.0,0.012904868264854041,2.7500099341169366,-0.258060149635778,32.224301613887505,31.01179691485022,0.6286892991041313,2.546658846567148,3.3775057028066016,3.011833637342562,15.15524682393301,0.9000015258789062,-1.8312045431242367,-2.0110012054443374,-5.900739693224729,1.8787372823360542,-3.955870449334533,-0.06613196155414158,2.703676280724828,62.307541074043314,37.0713822499775,1.9448692438901964,10,0.7250022888183594,2.19000244140625,4.01500129699707,3.7950000762939453,4.150001525878906,1,0.07176292776732707,-2.257155313351366,37.97000122070313,-4.090940617522281,38.22999954223633,1.1149409159669392,37.97999954223633,0.07176292776732707
6904,2019-10-16,38.18000030517578,38.400001525878906,37.86999893188477,38.22000122070313,14814100.0,-0.007280259645401799,1.6500028610119999,-0.5000238424491408,30.42251856309298,30.408564054506375,0.8455411798412698,2.587582976335,3.599126879629658,3.3206212617437245,16.591938308675676,0.5900001525878835,-2.001856223916093,-2.054999923706056,-5.896669639923303,1.7866697925111907,-3.975834781814683,-0.13416506559742913,2.7025811528762134,40.76916079545288,14.738600524663699,1.9208348581086252,10,1.0050010681152344,2.470001220703125,3.655000686645508,3.655000686645508,4.180000305175781,2,0.08486112723603911,2.7500099341169366,38.459999084472656,-2.257155313351366,37.97000122070313,-4.090940617522281,38.22999954223633,0.08486112723603911
6905,2019-10-17,38.16999816894531,38.560001373291016,38.13000106811523,38.43000030517578,6319400.0,-0.00026197318361764754,-1.5294408042365397,6.499904634749942,37.58697584922456,30.01715043370321,0.6792845345270635,2.332018390912552,3.554267305344098,3.359965701469349,17.878030099065654,0.43000030517578836,-2.0653123765622183,-1.8205018997192397,-5.525136833508107,1.8841330340696274,-3.6728193666136733,0.03181556717519385,2.453976894532836,34.453698004821256,6.6598006859900565,1.852317466894434,10,0.9100017547607422,2.4800033569335938,3.6650028228759766,3.6650028228759766,3.6800003051757812,3,0.08907523418864383,1.6500028610119999,38.18000030517578,2.7500099341169366,38.459999084472656,-2.257155313351366,37.97000122070313,0.08907523418864383
6906,2019-10-18,38.47000122070313,38.65999984741211,38.0099983215332,38.25,10584800.0,0.00785965591169191,1.166677263074908,-0.8461515889551023,37.00235269523647,29.988810618118713,0.06296212475928797,1.741695863124626,3.183059544828197,3.0974148787469176,19.06326461031893,0.6500015258789062,-1.9821581125641785,-1.279498863220205,-4.696302879914931,2.1373051534745215,-2.987900871567568,0.4289031451271583,1.9160559597670783,78.88907726868217,48.53684488015918,1.7084020083473623,10,0.4699993133544851,2.180000305175774,3.364999771118157,3.364999771118157,4.379997253417962,4,0.09981804083024914,-1.5294408042365397,38.16999816894531,1.6500028610119999,38.18000030517578,2.7500099341169366,38.459999084472656,0.09981804083024914
6907,2019-10-21,38.650001525878906,38.95000076293945,38.5,38.66999816894531,8590100.0,0.004678978410816992,-1.8125074505877024,-0.09089332778471061,40.38694035926418,31.82251012161587,-0.4286158477395787,1.2725241802554734,2.918293299331552,2.950385890053667,20.19079113162988,0.479999542236321,-2.006822992494527,-0.8744985580444364,-3.921053058590253,2.1720559425013803,-2.3977758083173413,0.6487786922284684,1.5171712022239987,74.79003179976407,40.895503786131044,1.523277250272908,10,-0.35000038146972656,2.0,3.184999465942383,3.184999465942383,4.180000305175781,0,0.09417850571651853,1.166677263074908,38.47000122070313,-1.5294408042365397,38.16999816894531,1.6500028610119999,38.18000030517578,0.09417850571651853
6908,2019-10-22,38.18000030517578,38.93999862670898,38.09000015258789,38.900001525878906,9707000.0,-0.01216044507497438,1.1250083446980372,36.00610454025181,43.660124005062315,33.53945618304047,0.10055826347533525,1.492181404045752,3.3243663913244887,3.4514391193570333,22.096534415905094,0.8499984741210866,-2.1554066757973374,-1.1369997024536147,-3.9340963931571196,1.6600969882498902,-2.5355480478053636,0.2615486428981342,1.7857987267492064,28.703782195283445,-8.301227046411562,1.398548345351752,10,0.12000083923339844,2.470001220703125,3.655000686645508,3.655000686645508,5.029998779296875,1,0.11655318824961336,-1.8125074505877024,38.650001525878906,1.166677263074908,38.47000122070313,-1.5294408042365397,38.16999816894531,0.11655318824961336
6909,2019-10-23,40.09000015258789,41.2400016784668,39.77000045776367,40.75,21256800.0,0.05002618732701225,-1.2615416667889328,0.9166649006061119,51.897321666153644,36.53066911257829,-1.7628034973673863,-0.6155594997745197,1.3542286619461947,1.5858291233963868,23.209150445343962,3.0600013732910156,-2.226129796222253,0.8785001754760771,-1.60199394981597,3.358994300768124,-0.36174688716995007,2.118747238122104,-2.4399986267089844,64.39627459178058,24.667678001891993,1.2402470626460242,10,-0.5900001525878906,0.5600013732910156,1.7450008392333984,1.7450008392333984,3.1599998474121094,2,0.06285857940065398,1.1250083446980372,38.18000030517578,-1.8125074505877024,38.650001525878906,1.166677263074908,38.47000122070313,0.06285857940065398
6910,2019-10-24,40.540000915527344,40.72000122070313,39.88999938964844,40.22000122070313,10727900.0,0.011224763313212538,1.4411807604707483,-0.48484813455479664,50.05794977156029,39.0868626795088,-2.024362833921522,-1.273401348830447,0.8941793893807244,1.1711505927025172,24.528986980132984,0.8300018310546946,-1.9063362507044275,1.4190008163452177,-0.6824763644255114,3.5204779971159468,0.36826222595985314,2.4697394067305822,-2.8181993865966817,78.32817227769078,40.15768388446337,1.0507385903853659,10,-1.0400009155273438,0.1100006103515625,1.2950000762939453,1.2950000762939453,2.1800003051757884,3,0.044893923377469225,-1.2615416667889328,40.09000015258789,1.1250083446980372,38.18000030517578,-1.8125074505877024,38.650001525878906,0.044893923377469225
6911,2019-10-25,40.849998474121094,41.2400016784668,40.2599983215332,40.47999954223633,6549000.0,0.007646708228736587,-1.4197572726373642,1.156247764823715,52.85388058258602,41.78804056734088,-2.1496931225691682,-1.6241399110309942,0.5633437003637951,0.8833080371576045,24.216923857732393,0.9800033569335938,-1.6521458027899243,1.701998519897458,-0.47627272262198517,3.8802697624169014,0.6128628986377365,2.7911341411571797,-3.0578329421997097,87.61895189124121,49.867191555352015,1.0891356212597227,10,-1.3499984741210938,-0.1999969482421875,0.9125022888183594,0.9850025177001953,1.7600021362304688,4,0.024479805075966254,1.4411807604707483,40.540000915527344,-1.2615416667889328,40.09000015258789,1.1250083446980372,38.18000030517578,0.024479805075966254
6912,2019-10-28,41.56999969482422,41.68000030517578,40.810001373291016,40.849998474121094,6527800.0,0.017625489537270278,-1.1750097752176774,1.9459548627220522,76.42856247571541,46.69962510754397,-2.5762523336381875,-2.3977681727114515,-0.17858551231307018,0.18141088320221144,24.009552152729906,0.8699989318847656,-1.2589644018880293,2.377999687194823,0.03896190158307178,4.717037472806574,1.2084807943889473,3.5475185800006983,-3.7088774399719284,96.93591627643059,52.532469041825976,1.169518892805876,10,-1.7950000762939453,-0.9199981689453125,0.15500164031982422,0.2650012969970703,1.4399986267089844,0,0.030791406992871417,-1.4197572726373642,40.849998474121094,1.4411807604707483,40.540000915527344,-1.2615416667889328,40.09000015258789,0.030791406992871417
6913,2019-10-29,41.75,42.11000061035156,41.25,41.36000061035156,4831300.0,0.0043300530790764125,-1.8196713110038272,0.5416649006061119,74.37886800678595,51.58366393462097,-2.5037877174379872,-2.5917218304942082,-0.39789467625007546,0.008929477883825143,24.218621258404596,0.8600006103515625,-0.8772447941475576,2.4825000762939453,-0.08526635366055757,5.050266506248448,1.1986168613166939,3.7663832912711968,-3.7361226231347686,84.61535953519385,36.58964005333017,1.2838832149772499,10,-1.6900005340576172,-1.0999984741210938,0.3250007629394531,0.08500099182128906,1.5099983215332031,1,0.025868307330651152,-1.1750097752176774,41.56999969482422,-1.4197572726373642,40.849998474121094,1.4411807604707483,40.540000915527344,0.025868307330651152
6914,2019-10-30,42.0099983215332,42.040000915527344,41.36999893188477,41.86000061035156,4275000.0,0.006227504707382092,5.380883181050232,0.3846101177667358,83.19603774225223,56.65133747829071,-2.4176040311110825,-2.7684081163273078,-0.6872539616724467,-0.24467617983560075,23.67845571168911,0.670001983642571,-0.47551025909857714,2.5994985580444308,-0.24441566781958812,5.44341278390845,1.1775414451124178,4.021455670976444,-3.7503535506587937,95.49539487249983,40.988294853988705,1.4219571129320103,10,-1.9499988555908203,-1.8049983978271484,0.18250274658203125,-0.17499732971191406,2.0700035095214844,2,0.028564646771822577,-1.8196713110038272,41.75,-1.1750097752176774,41.56999969482422,-1.4197572726373642,40.849998474121094,0.028564646771822577
6915,2019-10-31,41.70000076293945,42.06999969482422,41.61000061035156,41.91999816894531,5321700.0,-0.007379137609602182,-1.3000085831179606,-1.4666717530072988,78.3034484131973,61.24034811361969,-1.7368672247670318,-2.4293868723877097,-0.41243679661394594,0.07444716453827027,23.117558472007456,0.45999908447265625,-0.12772423494405416,2.1920009613037124,-0.8291075092471374,5.213109431854562,0.6814467260282839,3.702555196579141,-3.2093346416964152,77.83787350479517,18.216312856515074,1.5105542352754258,10,-1.6000003814697266,-1.4950008392333984,0.49250030517578125,0.13500022888183594,2.009998321533203,3,0.037170244812995135,5.380883181050232,42.0099983215332,-1.8196713110038272,41.75,-1.1750097752176774,41.56999969482422,0.037170244812995135
6916,2019-11-01,41.5099983215332,42.41999816894531,41.40999984741211,42.04999923706055,7382400.0,-0.004556413379615876,-1.7297330735207694,2.454578557680637,79.20789025256938,65.5537869906536,-1.1960720404680245,-2.279048919768968,-0.2650612264942964,0.27847101154912934,23.49184401345118,1.0099983215332031,0.2919345789329597,1.952998542785643,-1.1680405576171253,5.0740376431884116,0.3924789925842589,3.5135180929870273,-2.802172130943653,43.4781578529609,-21.20262243259534,1.5605195502013858,11,-1.2549991607666016,-1.4549980163574219,0.6825027465820312,0.32500267028808594,2.5,4,0.029149673526781106,-1.3000085831179606,41.70000076293945,5.380883181050232,42.0099983215332,-1.8196713110038272,41.75,0.029149673526781106
6917,2019-11-04,40.97999954223633,41.709999084472656,40.81999969482422,41.709999084472656,6187200.0,-0.012767978817815107,1.438356021216001,1.3518487121886436,70.65573370671493,68.55329917972612,-0.33615586940477016,-1.791271466281728,0.2642748304782998,0.821787018559121,23.675571729499946,0.8899993896484375,0.6036103069407304,1.3914997100830107,-1.7756155436118846,4.558614963777906,-0.1920579167644334,2.9750573369304547,-1.9751995933783135,10.0,-52.709771552892875,1.583557626847446,11,0.11499977111816406,-0.9449996948242188,0.7675008773803711,0.8150005340576172,2.8400001525878906,0,0.03977552675263607,-1.7297330735207694,41.5099983215332,-1.3000085831179606,41.70000076293945,5.380883181050232,42.0099983215332,0.03977552675263607
6918,2019-11-05,40.59000015258789,40.959999084472656,40.15999984741211,40.900001525878906,5801200.0,-0.009516822694116467,2.7209570532553826,0.4246596817599875,69.40417650798722,70.49850527326318,0.4823804288226299,-1.2511977524936668,0.6271442107365601,1.2268031501153445,22.340308163001882,0.8199996948242188,0.9150443644299955,0.8655002593994112,-2.223539026066227,3.9545395448650495,-0.6790193833334115,2.410019902132234,-1.311984346122891,19.026576306661376,-44.53938079194936,1.5445196427328194,11,0.5649986267089844,-0.5550003051757812,1.1575002670288086,1.2049999237060547,4.079998016357422,1,0.059620550870853384,1.438356021216001,40.97999954223633,-1.7297330735207694,41.5099983215332,-1.3000085831179606,41.70000076293945,0.059620550870853384
6919,2019-11-06,40.72000122070313,40.97000122070313,40.18999862670898,40.75,4296000.0,0.0032027856030187873,2.3191513538081545,0.09676982710881853,70.14219837384266,72.73008845129456,0.5041609068013528,-1.2806788925900747,0.4590362756272768,1.1085757339293991,20.929633924968417,0.7800025939941548,1.2026411248624598,0.8900012969970774,-2.1828539403768517,3.9628565343710065,-0.6464263216898871,2.426428915684042,-1.190626825239704,24.77884022989507,-40.715245582090034,1.5364276186869654,11,0.5699977874755788,-0.6850013732910227,1.0274991989135671,1.0749988555908132,4.3699989318847585,2,0.06237713714848003,2.7209570532553826,40.59000015258789,1.438356021216001,40.97999954223633,-1.7297330735207694,41.5099983215332,0.06237713714848003
6920,2019-11-07,40.72000122070313,41.02999877929688,40.33000183105469,40.7599983215332,4586100.0,0.0,1.4137908354872946,1.333290946083497,68.65672019474572,74.48595951931229,0.5949437847160723,-1.1224272256190133,0.41143947413149107,1.116317482430965,19.13850115884263,0.6999969482421946,1.5151212441584292,0.7530012130737376,-2.2151031672420345,3.7211055933895096,-0.731050977084152,2.237053403231627,-0.9593769233611553,24.77884022989507,-37.40895739165968,1.4840521901578871,11,0.5699977874755788,-0.6850013732910227,0.6024999618530202,0.6499996185302663,4.479999542236321,3,0.08251474728942898,2.3191513538081545,40.72000122070313,2.7209570532553826,40.59000015258789,1.438356021216001,40.97999954223633,0.08251474728942898
6921,2019-11-08,40.5099983215332,40.86000061035156,40.40999984741211,40.61000061035156,3235600.0,-0.005157241966465276,-2.00001271568989,2.5002384358611978,65.34650473721082,73.25461977058958,0.8399784450326706,-0.7724588500858545,0.5591407536366972,1.3214232026771526,17.630456002170714,0.4500007629394531,1.6187274841235961,0.4289983749389634,-2.431386729408935,3.2893834792868617,-1.0011941772349857,1.8591909271129126,-0.5366241144629598,22.580557832069562,-36.442858239621145,1.4301925521739478,11,0.7800006866455078,-0.47499847412109375,0.8125028610229492,0.8600025177001953,4.240001678466797,4,0.07899286338006295,1.4137908354872946,40.72000122070313,2.3191513538081545,40.72000122070313,2.7209570532553826,40.59000015258789,0.07899286338006295
6922,2019-11-11,40.16999816894531,40.790000915527344,40.040000915527344,40.31999969482422,5199700.0,-0.008392993499759305,-2.6585719868252107,1.4999809269502193,66.77907050049077,72.41019782544566,1.073381505881862,-0.27319663141548745,0.8351501216432666,1.6513059329865243,16.08404258079362,0.75,1.7086106694402474,-0.021001625061032314,-2.7032304595954244,2.66122720947336,-1.3621160423282248,1.3201127922061602,2.25,13.131064033106925,-47.6733867026831,1.3411144172671956,11,1.0600013732910156,-0.13499832153320312,1.1525030136108398,1.200002670288086,4.570003509521484,0,0.0955937348176561,-2.00001271568989,40.5099983215332,1.4137908354872946,40.72000122070313,2.3191513538081545,40.72000122070313,0.0955937348176561
6923,2019-11-12,41.22000122070313,41.290000915527344,40.16999816894531,40.22000122070313,7076700.0,0.026138986796607755,-1.0363573311138592,-6.666598850516251,61.14398704057198,69.95996996970342,-0.06672492463711421,-1.1655855552436876,-0.2337896982162775,0.599902908359347,14.275145060321975,1.1200027465820312,1.7757632529306449,0.8910013198852624,-1.6986448503767164,3.4806474901472413,-0.40382176524572344,2.1858244050162483,1.1523970031738244,94.40002441406307,32.64334836427248,1.2948230851309885,11,0.00999832153319602,-1.1850013732910227,-0.12000083923340554,0.14999961853026633,3.6100006103515554,1,0.06307613772741028,-2.6585719868252107,40.16999816894531,-2.00001271568989,40.5099983215332,1.4137908354872946,40.72000122070313,0.06307613772741028
6924,2019-11-13,41.41999816894531,41.54999923706055,41.0099983215332,41.27999877929688,5097400.0,0.004851939406099071,1.6999942779759294,0.1399993896484304,59.12860279185203,67.82943156733171,-0.4014292472283998,-1.1704119669145427,-0.4630403121355897,0.39454526422571234,12.46013979073003,0.5400009155273438,1.5939161398831345,0.9289983749389634,-1.4946555983266734,3.3526523482046002,-0.28282861169385143,2.1408253615717783,0.9057521087646521,91.39064817083799,30.419414973536036,1.2118269866328177,11,-0.18999862670898438,-1.3849983215332031,-0.8799991607666016,-0.6099987030029297,3.9500007629394602,2,0.07846451336728189,-1.0363573311138592,41.22000122070313,-2.6585719868252107,40.16999816894531,-2.00001271568989,40.5099983215332,0.07846451336728189
6925,2019-11-14,41.56999969482422,41.65999984741211,41.2599983215332,41.45000076293945,4674500.0,0.003621475917673367,1.666683620919853,0.8571389645777002,57.72532891505508,65.44248030760791,-0.6390093664087004,-1.1095192682164026,-0.6592089001578714,0.24463129800518857,10.769600545225899,0.40000152587890625,1.4274359825803913,0.9089998245239244,-1.2963124215969017,3.1143120706447505,-0.1936562985364887,2.0116559475843374,0.710035595642097,94.4444313624836,35.32196957266406,1.1026561230604124,11,-0.6949996948242188,-1.5349998474121094,-1.1050004959106445,-0.7600002288818359,3.6500015258789134,3,0.08467646099602777,1.6999942779759294,41.41999816894531,-1.0363573311138592,41.22000122070313,-2.6585719868252107,40.16999816894531,0.08467646099602777
6926,2019-11-15,42.310001373291016,42.31999969482422,41.560001373291016,41.88999938964844,7513700.0,0.017801339521273274,2.4545486071976628,3.500047684140255,57.9059938785574,64.02584254892375,-1.4009181409594902,-1.6306938754213505,-1.4648104800643154,-0.48570966990521924,9.135666874211267,0.7599983215332031,1.193047840881647,1.4570014953613253,-0.6094019810332867,3.5234049717559373,0.4237997571640193,2.4902032335586313,-2.270000457763672,99.56147689095314,43.354081886142396,1.0332017381973073,11,-1.1300010681152344,-2.220003128051758,-2.1800003051757812,-1.5650005340576172,3.000000000000007,4,0.06830534851915182,1.666683620919853,41.56999969482422,1.6999942779759294,41.41999816894531,-1.0363573311138592,41.22000122070313,0.06830534851915182
6927,2019-11-18,42.290000915527344,43.4900016784668,42.16999816894531,42.36000061035156,11969800.0,-0.00047271229294498784,-7.516009155120223,-0.1666651529050599,55.97345580863064,62.53354024899524,-1.3137019444934595,-1.3955628664617734,-1.456868043102844,-0.46468900075817743,8.092917833536225,1.3200035095214844,1.0051891200561087,1.2550010681152344,-0.6274330375072381,3.137435173737707,0.3137840153039946,2.196218120926474,-2.2044000244140634,63.855436914510655,10.777085318496312,0.9412170528112369,11,-0.5249996185302734,-1.6650009155273438,-2.1599998474121094,-1.5450000762939453,2.9699974060058594,0,0.05816975718176054,2.4545486071976628,42.310001373291016,1.666683620919853,41.56999969482422,1.6999942779759294,41.41999816894531,0.05816975718176054
6928,2019-11-19,42.63000106811523,42.72999954223633,42.06999969482422,42.36000061035156,5389200.0,0.008039729137557128,1.8085254896231546,-3.8571662125339583,56.739151347083826,61.04431280157759,-1.4906546863240209,-1.4599383399561177,-1.7910392312929062,-0.8184469942511114,6.677469146285745,0.6599998474121094,0.8276894058574058,1.3725011825561424,-0.09538540691918485,2.8403877720314696,0.6385578878184788,2.106444477293806,-2.408224145507809,65.32260297361373,16.882282626151095,0.7339432947376643,11,-0.864999771118157,-2.0050010681152273,-2.7124996185302663,-1.8850002288818288,2.590000152587905,1,0.04949567341037975,-7.516009155120223,42.290000915527344,2.4545486071976628,42.310001373291016,1.666683620919853,41.56999969482422,0.04949567341037975
6929,2019-11-20,42.61000061035156,42.84000015258789,42.310001373291016,42.59000015258789,5274400.0,-0.0004691639048215457,1.2083303530982523,0.0740756439056802,60.5568207264195,60.14432397176356,-1.3123740569017457,-1.3085561627306888,-1.7975599566783274,-0.8111830111721332,7.507575798242028,0.529998779296875,0.7499583446590634,1.2265007019042997,-0.2520095658732231,2.7050109696818225,0.4872455680155383,1.9657558357930611,-2.2574946975097703,60.53812809836773,15.16304132468391,0.739255133888761,11,-0.8449993133544922,-1.9300003051757812,-2.6924991607666016,-1.864999771118164,2.3800010681152344,2,0.0521004738067008,1.8085254896231546,42.63000106811523,-7.516009155120223,42.290000915527344,2.4545486071976628,42.310001373291016,0.0521004738067008
6930,2019-11-21,42.36000061035156,42.560001373291016,41.86999893188477,42.4900016784668,3935700.0,-0.005867167247570193,4.111120530100684,-6.499904634751097,59.72541204342638,59.51975811689863,-0.8999108243888188,-0.9646746406575843,-1.5755987744541073,-0.5721493793441326,8.187951516528422,0.7400016784667898,0.705598743216342,0.8855007171630831,-0.5984419709018383,2.3694434052280045,0.14352937313061886,1.6274720611955473,-1.8819948668847672,41.45073111725152,-3.992281287801646,0.7419713440324616,11,-0.5949993133544922,-1.6100006103515625,-2.4424991607666016,-1.614999771118164,2.8600006103515696,3,0.07105756086315185,1.2083303530982523,42.61000061035156,1.8085254896231546,42.63000106811523,-7.516009155120223,42.290000915527344,0.07105756086315185
6931,2019-11-22,41.849998474121094,42.54999923706055,41.650001525878906,42.47999954223633,5655500.0,-0.012039710313550778,1.3376550029477188,4.84612224537105,59.999964922403976,58.766524163777866,-0.20097499173549238,-0.39622860571756746,-1.0862775091529215,-0.07523259162239526,8.891497370160243,0.8999977111816406,0.6346185455323976,0.3254985809326172,-1.137080625653553,1.7880777875187874,-0.40579102236046793,1.0567881842257023,-1.2515128932543007,10.869398459608787,-37.44351570763654,0.731289603293084,11,-0.019998550415039062,-1.0999984741210938,-1.9849977493286133,-1.1049976348876953,3.4800033569335938,4,0.08052575554252317,4.111120530100684,42.36000061035156,1.2083303530982523,42.61000061035156,1.8085254896231546,42.63000106811523,0.08052575554252317
6932,2019-11-25,42.849998474121094,42.88999938964844,41.9900016784668,42.099998474121094,5029900.0,0.02389486347576275,1.1686643993014063,-1.1904741721212708,72.78219278485383,60.05965813536474,-0.8726016496473292,-1.3654234795983555,-2.0999555286700655,-1.0824761283610371,9.39018530611688,1.0400009155273438,0.6115085753218281,1.2614986419677763,-0.31689905364248006,2.8398963375780326,0.47229979416265166,2.050697489772901,-2.1358522493503003,96.77411415808871,42.90782312820346,0.7891988478051282,11,-0.5999984741210938,-2.05999755859375,-3.054997444152832,-2.1049976348876953,2.1300010681152344,0,0.0574096379642961,1.3376550029477188,41.849998474121094,4.111120530100684,42.36000061035156,1.2083303530982523,42.61000061035156,0.0574096379642961
6933,2019-11-26,42.83000183105469,42.88000106811523,42.599998474121094,42.86000061035156,5847900.0,-0.00046666613251999944,7.000108991827034,-0.039998372395833336,71.75255623721877,61.46231962929438,-0.6707454141323126,-1.3284790595027403,-2.1064017234439234,-1.069753194665914,9.587378367425469,0.2800025939941335,0.63758607232608,1.1875019073486328,-0.4852384423057785,2.860242257003044,0.3511317325214236,2.023872082175842,-2.004821388136051,95.16147887453931,36.06195018155934,0.836370174827206,11,-0.4550018310546875,-2.0400009155273438,-3.3550004959106445,-2.085000991821289,2.5199966430664062,1,0.05673584839112955,1.1686643993014063,42.849998474121094,1.3376550029477188,41.849998474121094,4.111120530100684,42.36000061035156,0.05673584839112955
6934,2019-11-27,43.209999084472656,43.33000183105469,42.86999893188477,43.0,4736000.0,0.008872221274164094,1.0444365325601976,-7.000254323499491,73.80493561699586,63.24894259617669,-0.8606336708501416,-1.7011864734888675,-2.5276694607181938,-1.4620735652055643,9.934439570744354,0.5,0.7052485442669791,1.5074991226196275,-0.30129720716289654,3.3162954524021515,0.6031009577283655,2.4118972875108895,-2.2782257921320905,92.85698066766273,28.200966308063897,0.904398164891262,11,-0.68499755859375,-1.5799980163574219,-3.7349977493286133,-2.464998245239258,2.190002441406243,2,0.04651706037533243,7.000108991827034,42.83000183105469,1.1686643993014063,42.849998474121094,1.3376550029477188,41.849998474121094,0.04651706037533243
6935,2019-11-29,43.25,43.349998474121094,42.86999893188477,43.150001525878906,2375500.0,0.0009257328482961125,2.2000457770656427,0.4761852861035422,77.07510805164775,65.3788441709645,-0.7121560983652202,-1.70661018541648,-2.6144850163993993,-1.511575654245192,10.282128415789542,0.479999542236321,0.7631929192643767,1.4700000762939425,-0.46664977184126855,3.4066499244291535,0.5016751522263405,2.4383250003615444,-2.215897572214388,94.11772625683281,23.142273857303167,0.9683249240676047,11,-0.6799983978271484,-1.5599994659423828,-3.174999237060547,-2.5049991607666016,2.3899993896484375,4,0.04023125268131311,1.0444365325601976,43.209999084472656,7.000108991827034,42.83000183105469,1.1686643993014063,42.849998474121094,0.04023125268131311
6936,2019-12-02,42.72000122070313,43.400001525878906,42.349998474121094,43.33000183105469,4920700.0,-0.012254307035765688,1.8000081380208333,-6.100099183642257,74.28574335007457,67.41354278668048,-0.1317361669858883,-1.1397485992359648,-2.145839432939603,-0.9992062613282187,10.111892072449786,1.0500030517578125,0.8194422035015521,0.8795011520385785,-1.096827514172709,2.855829818249866,-0.1086631810670653,1.8676654851442223,-1.5876628228902732,51.773022782673664,-25.423868489107022,0.9881643331056438,12,-0.19499969482422586,-0.9549999237060618,-2.645000457763679,-1.9750003814697337,2.989997863769524,0,0.05852059757873884,2.2000457770656427,43.25,1.0444365325601976,43.209999084472656,7.000108991827034,42.83000183105469,0.05852059757873884
6937,2019-12-03,42.61000061035156,42.790000915527344,42.22000122070313,42.310001373291016,3176200.0,-0.0025749205807199527,-1.3750009934117344,-0.4918015358831385,66.12529207675422,68.45644731219943,0.031771032749617234,-0.9500823668021425,-2.095221915841222,-0.8924848590836518,10.475988953729084,0.5699996948242116,0.8810985839997088,0.6880004882812472,-1.2732950550182451,2.6492960315807395,-0.29264728336850254,1.6686482599309969,-1.383355681312544,33.05078718520633,-40.23628506661581,0.9806477716497476,12,-0.08499908447265625,-0.8449993133544922,-2.5349998474121094,-1.864999771118164,3.05999755859375,1,0.06383480830184118,1.8000081380208333,42.72000122070313,2.2000457770656427,43.25,1.0444365325601976,43.209999084472656,0.06383480830184118
6938,2019-12-04,43.0099983215332,43.11999893188477,42.709999084472656,42.81999969482422,3657700.0,0.009387413880591833,-1.0000000000000346,0.6333303663390257,67.62750270877446,69.24207864357219,-0.344928395991289,-1.2221440177142924,-2.5247439772047358,-1.2966625442901432,11.471241282742122,0.5099983215332102,0.9021769144938432,0.9669982910156278,-0.9463029395797165,2.880299521610972,0.010347675717952143,1.9236489063133035,-1.6928191225170721,66.94888953544739,-3.880975062787627,0.9566506152976725,12,-0.4849967956542969,-1.2449970245361328,-2.7974977493286133,-2.2649974822998047,2.460002899169929,2,0.04580333172709827,-1.3750009934117344,42.61000061035156,1.8000081380208333,42.72000122070313,2.2000457770656427,43.25,0.04580333172709827
6939,2019-12-05,43.2599983215332,43.40999984741211,42.56999969482422,43.060001373291016,5409200.0,0.005812601947367213,2.3600006103515625,1.0526231252635172,68.32971585036783,70.19811239989903,-0.5509703518032509,-1.3408427371945209,-2.7977810695106626,-1.5400105962502835,12.628201886620097,0.8400001525878906,0.9479409442959152,1.089998435974124,-0.7904610443372775,2.9704579162855254,0.14976869581842323,2.0302281761298246,-1.8559062233390478,87.39481521136325,18.74436011490039,0.9402297401557022,12,-0.7299976348876953,-1.4949970245361328,-2.9049978256225586,-2.5149974822998047,-0.5999984741210938,3,0.04831253429678406,-1.0000000000000346,43.0099983215332,-1.3750009934117344,42.61000061035156,1.8000081380208333,42.72000122070313,0.04831253429678406
6940,2019-12-06,44.08000183105469,44.22000122070313,43.36000061035156,43.5,7951400.0,0.018955236739186754,-1.0000000000000164,2.9000534065766383,68.86994643968268,71.18366590181888,-1.230761423352476,-1.9986907271110965,-3.6366037482313374,-2.35459387900616,14.143124911114318,0.960002899169929,0.9886877139035732,1.742001914978026,-0.19259927715306446,3.6766031071091163,0.7747013189124772,2.7093025110435747,-2.592473349649623,93.00003051757777,27.09223637651688,0.9673005960655461,12,-0.9750003814697266,-1.9500007629394531,-3.9475021362304688,-3.335000991821289,-1.5100021362304688,4,0.02994554537187577,2.3600006103515625,43.2599983215332,-1.0000000000000346,43.0099983215332,-1.3750009934117344,42.61000061035156,0.02994554537187577
6941,2019-12-09,43.709999084472656,44.16999816894531,43.65999984741211,44.06999969482422,9749900.0,-0.008393891361441863,-1.2173884198829052,-0.6206887479940018,64.08728086309027,70.21756457717848,-0.6360596513445458,-1.4510563488282102,-3.2243423800132334,-1.9876542493100402,15.73991625828314,0.5099983215332031,1.0089903381074876,1.2119991302490263,-0.6121967308944392,3.0361949913924917,0.29990119967729356,2.124097060820759,-2.058522238709706,74.49989318847621,7.988283108418273,0.9120979305717314,12,-0.48999786376952414,-1.5799980163574219,-3.5574989318847656,-2.964998245239258,-0.5099983215332031,0,0.044154663591868815,-1.0000000000000164,44.08000183105469,2.3600006103515625,43.2599983215332,-1.0000000000000346,43.0099983215332,0.044154663591868815
6942,2019-12-10,44.0099983215332,44.310001373291016,43.5,43.72999954223633,5704800.0,0.006863400671337949,-1.1891992205623085,-0.7777730682829653,63.79997253417977,69.3339441657297,-0.8428426125597781,-1.5269073241773299,-3.48997601833139,-2.2827760414396465,16.969780510529908,0.8100013732910156,1.0654371848022919,1.3199983596801772,-0.2651828025387388,2.9051795218990932,0.5274077785707192,2.112588940789635,-2.2044100132738436,82.75846193308502,15.431522686329046,0.7925905811094589,12,-0.7449970245361328,-1.8349971771240234,-3.8549985885620117,-3.2649974822998047,0.270000457763679,1,0.038627603448639025,-1.2173884198829052,43.709999084472656,-1.0000000000000164,44.08000183105469,2.3600006103515625,43.2599983215332,0.038627603448639025
6943,2019-12-11,43.81999969482422,44.040000915527344,43.77000045776367,44.0,5844200.0,-0.004317169596800952,1.0769095337304497,-0.6428610354223433,61.702122949876184,67.98918720271641,-0.5561273043182311,-1.1933181202471985,-3.252604083209249,-2.092947072941442,18.483978937030486,0.2700004577636719,1.165734796632691,0.9999998092651339,-0.5018446882754262,2.501844306805694,0.24907756049485386,1.750922058035414,-1.8140583413623261,71.83901116126727,3.5024175455538114,0.7509222487702785,12,-0.5549983978271484,-1.644998550415039,-3.255000114440918,-3.0749988555908203,0.25,2,0.042218130693862266,-1.1891992205623085,44.0099983215332,-1.2173884198829052,43.709999084472656,-1.0000000000000164,44.08000183105469,0.042218130693862266
6944,2019-12-12,44.66999816894531,44.849998474121094,43.77999877929688,43.810001373291016,7023100.0,0.019397500685548685,-1.326081277754993,-4.777751875556309,70.01732151239281,67.20498869835475,-1.3155942857712688,-1.883941323217769,-4.009236118471087,-2.9442417615856797,20.062519069916675,1.0699996948242116,1.1351002084173984,1.6874982833862333,0.12153370139270692,3.2534628653797597,0.9045159923894701,2.4704805743829965,-2.4797320138970917,87.91942528559066,15.513491183095695,0.7829822909967634,12,-1.1349983215332031,-2.2249984741210938,-4.07499885559082,-3.924997329711914,-0.6199989318847656,3,0.017909180312301487,1.0769095337304497,43.81999969482422,-1.1891992205623085,44.0099983215332,-1.2173884198829052,43.709999084472656,0.017909180312301487
6945,2019-12-13,45.09000015258789,45.27000045776367,44.400001525878906,44.45000076293945,7539000.0,0.00940232820368836,-1.3513552524408978,0.7441881096330336,78.52115915826772,67.67559045482065,-1.6172112349480656,-2.136238548332571,-4.34840889326518,-3.3629511225350655,21.726332196010762,0.8699989318847656,1.131556867516366,1.9315002441406222,0.24720470076328382,3.6157957875179605,1.0893524724519494,2.773648015829295,-2.633760765632381,89.83049386308042,9.242358541247185,0.8421477716886695,12,-1.3449993133544922,-2.434999465942383,-4.4275007247924805,-4.344999313354492,-1.5200004577636719,4,-0.05389222215463474,-1.326081277754993,44.66999816894531,1.0769095337304497,43.81999969482422,-1.1891992205623085,44.0099983215332,-0.05389222215463474
6946,2019-12-16,45.20000076293945,45.68000030517578,45.13999938964844,45.45000076293945,8569200.0,0.0024395788418565267,-1.918902200136091,-0.3906253725293851,74.53031013746457,68.60948135045514,-1.4957196176035978,-2.1277155134230767,-4.399781093981069,-3.457274581402814,22.944117369529735,0.5900001525878906,1.08454131555753,1.897000885009767,0.03292410383955513,3.761077666179979,0.9649624944246611,2.829039275594873,-2.406110047486962,77.98167545680118,-0.5359489345721329,0.9320383905851061,12,-1.0750007629394531,-2.3400001525878906,-4.537501335144043,-4.454999923706055,-1.9900016784667969,0,-0.05818586335670228,-1.3513552524408978,45.09000015258789,-1.326081277754993,44.66999816894531,1.0769095337304497,43.81999969482422,-0.05818586335670228
6947,2019-12-17,44.75,45.209999084472656,44.4900016784668,45.11000061035156,9109500.0,-0.009955768923535446,1.5714305177111716,1.44000244140625,68.39078275815702,68.69429024483098,-0.7937030288849911,-1.5641638003968694,-3.889369343149717,-2.9951719983725553,22.924268250567273,0.7199974060058594,1.011400576982112,1.3240001678466768,-0.5827898241571248,3.2307901598504785,0.3706051718447796,2.277395163848574,-1.5520539419862516,51.30888065588831,-24.066412186864632,0.9533949960018996,12,-0.625,-1.8899993896484375,-4.08750057220459,-4.004999160766602,-2.0999984741210938,1,-0.034636854459453525,-1.918902200136091,45.20000076293945,-1.3513552524408978,45.09000015258789,-1.326081277754993,44.66999816894531,-0.034636854459453525
6948,2019-12-18,44.7400016784668,44.90999984741211,44.63999938964844,44.86999893188477,4932600.0,-0.00022342617951287558,1.5714441416893732,0.361102869495209,65.77321517477992,68.4102346142101,-0.5727246652681472,-1.4629928839838584,-3.7378806418222723,-2.9763602230460933,23.026294001758057,0.2700004577636719,0.9950333989775189,1.2085018157958984,-0.7457464602270392,3.162750091818836,0.23137767778442964,2.1856259538073672,-1.1945680258503657,50.52642779988498,-21.702415301976366,0.9771241380114692,12,-0.220001220703125,-1.81500244140625,-4.107501983642578,-3.9950008392333984,-1.2900009155273438,2,-0.01028169159393022,1.5714305177111716,44.75,-1.918902200136091,45.20000076293945,-1.3513552524408978,45.09000015258789,-0.01028169159393022
6949,2019-12-19,44.83000183105469,44.959999084472656,44.13000106811523,44.18000030517578,6883100.0,0.002011626044064352,-1.2133280436197686,-5.0001173777801124,66.12246264322627,68.10495863682605,-0.46555779770147865,-1.4526253845450015,-3.706283495578205,-3.0660353693193585,22.785777984176164,0.829998016357429,1.072517475749386,1.1875019073486328,-0.7982996017593393,3.173303416456605,0.19460115279464674,2.180402661902619,-0.9857288470799475,45.16136177376152,-23.29493121517074,0.9929007545539865,12,-0.24000167846679688,-1.4850025177001953,-4.197502136230469,-4.085000991821289,-0.8800010681152344,3,-0.016952980262963102,1.5714441416893732,44.7400016784668,1.5714305177111716,44.75,-1.918902200136091,45.20000076293945,-0.016952980262963102
6950,2019-12-20,45.36999893188477,46.61999893188477,45.08000183105469,45.2599983215332,14231800.0,0.01204544007972852,-5.553268509650534,0.16923131096166452,76.98572091176698,69.53811864223458,-0.8977314350063779,-1.8504313727174164,-4.095591486470077,-3.5961772236555944,23.536355033983163,1.7899971008300852,1.1346238401318232,1.5769990921020565,-0.4552477898752372,3.60924597407935,0.5608756511134132,2.5931225330906997,-1.2687241229418902,49.79915371864391,-19.909578368224032,1.016123440988645,12,-0.3099994659423899,-1.4300003051757884,-4.737499237060554,-4.624998092651374,-1.9599990844726634,4,-0.02909410901256526,-1.2133280436197686,44.83000183105469,1.5714441416893732,44.7400016784668,1.5714305177111716,44.75,-0.02909410901256526
6951,2019-12-23,45.22000122070313,45.47999954223633,44.810001373291016,45.47999954223633,5062100.0,-0.003306099067950985,4.153865340317209,-2.3636079900122673,76.3636587824404,70.93408378093021,-0.5710685464511656,-1.512566546725516,-3.8016002491204617,-3.439491539616533,24.47124356526957,0.6699981689453125,1.1807028903801466,1.2585012435913185,-0.6505278735416766,3.1675303607243137,0.3039866850248174,2.2130158021578197,-1.0900001525879048,43.77514408537608,-29.30773271806448,0.9545145585664988,12,-0.025001525878913355,-1.1300010681152415,-4.765001296997077,-4.475000381469734,-3.3500022888183594,0,-0.0364883122807943,-5.553268509650534,45.36999893188477,-1.2133280436197686,44.83000183105469,1.5714441416893732,44.7400016784668,-0.0364883122807943
6952,2019-12-24,45.31000137329102,45.40999984741211,45.13999938964844,45.22000122070313,1036800.0,0.0019902731127456885,-1.1599707035719051,-0.3461566676937166,74.78451890412944,72.3876833314028,-0.5110085898204346,-1.484954338486098,-3.7352104259478907,-3.5244478663044774,25.15466259045586,0.2700004577636719,1.1706253440343062,1.225501251220713,-0.6989290824757575,3.1499315849171836,0.26328608437248135,2.187716418068945,-0.7816006469726702,47.38961114566671,-25.375759527760586,0.962215166848235,12,-0.11000251770019531,-1.1750011444091868,-4.675002098083503,-4.565000534057624,-3.0800018310546946,1,-0.046347433793199166,4.153865340317209,45.22000122070313,-5.553268509650534,45.36999893188477,-1.2133280436197686,44.83000183105469,-0.046347433793199166
6953,2019-12-26,45.2599983215332,45.34000015258789,45.0099983215332,45.34000015258789,2009000.0,-0.0011035764785320978,7.249856952126645,-0.8889077268681389,72.52251013815376,72.66603762315401,-0.26290828666868293,-1.3107717617192591,-3.5419705282134117,-3.447446221058044,25.810900125448505,0.3300018310546875,1.2158901487307077,1.0539983749389634,-0.8435950276043229,2.9515917774822498,0.1052016736673238,2.002795076210603,-0.4499969482421875,45.381454733752314,-24.47863160858264,0.9487967012716422,12,0.11500167846679688,-1.1249980926513672,-4.064997673034668,-4.514997482299805,-2.379997253417976,3,-0.057666745303712186,-1.1599707035719051,45.31000137329102,4.153865340317209,45.22000122070313,-5.553268509650534,45.36999893188477,-0.057666745303712186
6954,2019-12-27,45.22000122070313,45.41999816894531,45.11000061035156,45.4000015258789,2123400.0,-0.0008837185663580494,1.8182417201317842,2.249952317375371,65.57377903498484,71.22743983167814,-0.1527521478207703,-1.1725886439782727,-3.3472215391836926,-3.395897166627833,26.125843913708458,0.30999755859375,1.2489754756558256,0.913501167297369,-0.9748712237035946,2.8018735582983325,-0.03068502820311636,1.8576873627978543,-0.21000289916992898,22.65195582532487,-42.4518773339425,0.9441861955004834,12,0.1549987792968679,-1.0850009918212962,-4.025000572204597,-4.569999694824226,-2.6000022888183594,4,-0.03914198164491245,7.249856952126645,45.2599983215332,-1.1599707035719051,45.31000137329102,4.153865340317209,45.22000122070313,-0.03914198164491245
6955,2019-12-30,44.9900016784668,45.36999893188477,44.93999862670898,45.31000137329102,3868200.0,-0.005086234763988284,-1.047592232656989,1.7777730682831452,68.18189207202416,70.52206004662918,0.0688066457077241,-0.8490816081869497,-2.961629626744447,-3.1531707325223195,26.35155781167467,0.43000030517579546,1.3103446972295956,0.5965015411376982,-1.2467145086976856,2.439717590973082,-0.3251064837799902,1.5181095660553865,1.6299972534179759,26.86579061240292,-35.51902734654128,0.9216080249176917,12,0.3849983215332031,-0.8550014495849609,-3.767500877380371,-4.340000152587891,-1.9800033569335938,0,-0.02311626754228624,1.8182417201317842,45.22000122070313,7.249856952126645,45.2599983215332,-1.1599707035719051,45.31000137329102,-0.02311626754228624
6956,2019-12-31,45.22000122070313,45.22999954223633,44.72000122070313,44.95000076293945,3725800.0,0.005112236800524972,2.517264966259274,-0.8437522351763141,67.53630880312252,70.42711849606981,-0.17663224384420317,-0.9298586220967522,-3.0398276810957796,-3.3782376554376583,27.19544078706044,0.509998321533196,1.2510107536925403,0.7015010833740334,-0.9972830698944151,2.400285236642482,-0.14789099326019084,1.5508931600082576,1.3663977050781213,71.4288828337882,11.141134287610818,0.8493920766342252,12,0.1549987792968679,-1.0850009918212962,-3.962500572204597,-4.569999694824226,-3.030002593994155,1,-0.04002656621916112,-1.047592232656989,44.9900016784668,1.8182417201317842,45.22000122070313,7.249856952126645,45.2599983215332,-0.04002656621916112
6957,2020-01-02,45.33000183105469,45.59000015258789,44.93999862670898,45.5,6092400.0,0.0024325653998698016,2.7143106267030377,-0.6296217804715922,72.40362498641639,71.16383069736274,-0.21870682379302764,-0.8702537091203055,-2.9994216046582878,-3.4896415057799004,28.37140076048511,0.6500015258789134,1.102942595906562,0.6755016326904268,-0.8009176002794192,2.151920865660273,-0.06270798379449616,1.4137112491753498,1.181741186523439,70.11509876570253,10.822190663168179,0.7382096164849219,1,0.0449981689453125,-1.0250015258789062,-4.04000186920166,-4.680000305175781,-3.1100006103515554,3,-0.07632920272241273,2.517264966259274,45.22000122070313,-1.047592232656989,44.9900016784668,1.8182417201317842,45.22000122070313,-0.07632920272241273
6958,2020-01-03,44.97999954223633,45.209999084472656,44.349998474121094,44.52000045776367,4704100.0,-0.007721206147814019,-1.149993324305251,-2.705906112557221,55.40072279900523,69.97252627022708,0.18877055047427405,-0.3848268695109738,-2.484826763896777,-3.1292005468229434,28.980522788570195,0.9800033569335938,0.9877000615562395,0.22699928283691406,-1.0347149628185335,1.4887135284923616,-0.40385783999081326,0.8578564056646414,1.4600738034667984,50.80646897947757,-4.664393509789662,0.6308571228277251,1,0.5049991607666016,-0.5599994659423757,-3.4599990844726562,-4.329998016357422,-2.4099998474121094,4,-0.061138284303843604,2.7143106267030377,45.33000183105469,2.517264966259274,45.22000122070313,-1.047592232656989,44.9900016784668,-0.061138284303843604
6959,2020-01-06,45.349998474121094,45.56999969482422,44.68000030517578,44.849998474121094,5768900.0,0.008225854505341523,-1.11905540417802,1.0869586850878212,54.60990605279709,67.48632461923043,-0.11142765914063801,-0.6221162344103064,-2.74411460643433,-3.4949658767210536,29.45888582811741,0.8899993896484375,0.939368178783603,0.4924982070922823,-0.5806752010805951,1.5656716152651597,-0.0440884969941564,1.029084911178721,0.9646703792871136,80.64505212899812,28.30099250815735,0.5365867040864403,1,-0.37999916076660156,-0.9299983978271413,-3.767498016357422,-4.6999969482421875,-3.1199989318847656,0,-0.05446521475442534,-1.149993324305251,44.97999954223633,2.7143106267030377,45.33000183105469,2.517264966259274,45.22000122070313,-0.05446521475442534
6960,2020-01-07,45.4000015258789,45.58000183105469,44.97000122070313,45.11999893188477,4298400.0,0.0011026031629601807,-1.1034575745019772,0.5600051879882528,53.62320443057993,64.95960746902371,-0.17514572590167177,-0.5988617180128344,-2.695049995272697,-3.5175685532762415,29.255441680553453,0.6100006103515554,0.9189672674977061,0.47650127410887677,-0.5569665078083617,1.5099690560261152,-0.04023261684974244,0.993235165067496,0.7967871047720791,84.67755084461533,34.10684962841047,0.51673389095862,1,-0.43000221252440696,-0.9800014495849467,-3.322500228881829,-4.749999999999993,-3.220001220703118,1,-0.061233535254607174,-1.11905540417802,45.349998474121094,-1.149993324305251,44.97999954223633,2.7143106267030377,45.33000183105469,-0.061233535254607174
6961,2020-01-08,45.63999938964844,46.06000137329102,45.47000122070313,45.599998474121094,5071800.0,0.0052862963811297625,-2.9333943694211064,0.14285908911323458,67.45099975167014,64.14477200763933,-0.39035115540301746,-0.7239736865730109,-2.841142516210155,-3.7355178154629343,29.19619538273398,0.6599998474121236,0.8972654679865286,0.6199991226196317,-0.2893447981784263,1.5293430434176898,0.16532716222059918,1.0746710830186643,0.44598183161074445,75.43852213078335,23.930074404888174,0.4546719603990293,1,-0.4349994659423828,-1.219999313354485,-3.509998321533203,-4.989997863769531,-3.329998016357422,2,-0.05762491462065489,-1.1034575745019772,45.4000015258789,-1.11905540417802,45.349998474121094,-1.149993324305251,44.97999954223633,-0.05762491462065489
6962,2020-01-09,45.709999084472656,46.13000106811523,45.4900016784668,45.959999084472656,7225800.0,0.0015337356652134204,1.169474868426185,-6.249856952126645,68.58234859944889,63.70697628111658,-0.4443750228922241,-0.6957551842814524,-2.8376986834320093,-3.787308865196721,29.40183279057817,0.6399993896484304,0.769631123373685,0.6049987792968778,-0.2208085830185169,1.4308061416122726,0.19209509813918402,1.0179024604545717,-1.3600006103515625,76.404417327273,23.748455216999602,0.41290368115769677,1,-0.4699993133544922,-1.2899990081787038,-3.564997673034668,-5.05999755859375,-3.549999237060547,3,-0.07700723098372142,-2.9333943694211064,45.63999938964844,-1.1034575745019772,45.4000015258789,-1.11905540417802,45.349998474121094,-0.07700723098372142
6963,2020-01-10,45.66999816894531,46.11000061035156,45.54999923706055,45.95000076293945,5491700.0,-0.0008751020855070069,-1.1538495396691486,1.1200103759765625,66.40619412059215,63.79946684618405,-0.3800676653018513,-0.5376144841741777,-2.729007643630979,-3.7385676703726602,29.618583099465607,0.5600013732910156,0.650648554093948,0.47249794006347656,-0.13207600267036668,1.0770718827973198,0.1702109686965514,0.7747849114304017,-1.2843996429443365,68.27567881844452,14.065627369946782,0.3022869713669221,1,-0.42999839782714844,-1.0749988555908203,-3.524996757507324,-5.019996643066406,-2.6499977111816406,4,-0.07554186745267066,1.169474868426185,45.709999084472656,-2.9333943694211064,45.63999938964844,-1.1034575745019772,45.4000015258789,-0.07554186745267066
6964,2020-01-13,45.47000122070313,45.72999954223633,45.36000061035156,45.6500015258789,4877600.0,-0.004379175744705255,1.176487747957993,0.6428522772168809,52.2523064339584,62.02951288639897,-0.15743481533142045,-0.2894505810960837,-2.46961011694156,-3.527072539795718,29.034342785880902,0.3699989318847656,0.5354327894763955,0.2325008392334027,-0.3294822980432457,0.7944839765100511,-0.04849072940491794,0.5134924078717233,-1.0495146438598724,43.10345394574632,-11.182696020949933,0.28099156863832336,1,-0.23000144958496804,-0.8750019073486399,-3.324999809265144,-4.819999694824226,-2.970001220703132,0,-0.06377834721848441,-1.1538495396691486,45.66999816894531,1.169474868426185,45.709999084472656,-2.9333943694211064,45.63999938964844,-0.06377834721848441
6965,2020-01-14,42.65999984741211,42.81999969482422,41.650001525878906,42.40999984741211,27589000.0,-0.06179901688701939,3.105258931081099,-1.3888865341415924,23.77048347368755,57.16664340535064,2.5560993401947343,2.4550380967414327,0.37835776141636757,-0.7225946185082606,28.116273249544356,3.819999694824226,0.3662335007518749,-2.456000518798831,-3.73963652087388,-1.172364516723782,-3.097818519836359,-1.814182517761303,3.470001220703118,22.54460769496046,-31.704980226454907,0.6418180010375255,1,1.230001449584961,1.4750003814697266,-0.5124988555908203,-2.009998321533203,-0.040000915527336645,1,-0.01007970714284634,1.176487747957993,45.47000122070313,-1.1538495396691486,45.66999816894531,1.169474868426185,45.709999084472656,-0.01007970714284634
6966,2020-01-15,42.56999969482422,42.83000183105469,42.34000015258789,42.810001373291016,12805500.0,-0.002109708225733864,2.499979564311113,-0.9600067138671875,21.926218455470035,51.55804267968993,2.492811339782449,2.4642458299876537,0.5121866802383153,-0.6409327306718637,26.853184303478884,0.4900016784667969,0.23871573507655341,-2.4145006179809556,-4.128584363020835,-0.7004168729410765,-3.2715424905008987,-1.5574587454610125,3.4704013824462834,20.53567551228072,-33.15312090761876,0.8570418725199409,1,1.3200016021728516,1.5650005340576172,0.047501564025878906,-1.6349983215332031,-1.4899978637695312,2,-0.009161366982482155,3.105258931081099,42.65999984741211,1.176487747957993,45.47000122070313,-1.1538495396691486,45.66999816894531,-0.009161366982482155
6967,2020-01-16,43.20000076293945,43.33000183105469,42.65999984741211,42.709999084472656,11654300.0,0.014799179530927464,-1.2711925775062232,-2.041659381705476,31.135550329559152,48.86191240530703,1.7085698800278522,1.8046964943341663,-0.04867524114433763,-1.2514232164049588,26.349341593114143,0.7600021362304688,0.1247409665329755,-1.7069995880126925,-3.596873881733572,0.18287470570818698,-2.651936734873132,-0.7620624411522527,2.752592323303219,34.75335325643495,-19.160653983683268,0.9449371468604397,1,0.6900005340576172,0.9349994659423828,-0.5249996185302734,-2.2649993896484375,-3.2900009155273438,3,-0.02060183735950194,2.499979564311113,42.56999969482422,3.105258931081099,42.65999984741211,1.176487747957993,45.47000122070313,-0.02060183735950194
6968,2020-01-17,44.27999877929688,44.310001373291016,43.13999938964844,43.20000076293945,15909800.0,0.02499995364083274,1.052629289430976,2.2040700344878736,42.769211989182715,47.5462797315721,0.5798075048931111,0.7256749592787841,-1.032986170476896,-2.3162901053200997,25.479292719576396,1.1700019836425781,0.015615934202017456,-0.6040014266967688,-2.51352770025548,1.3055248468619425,-1.5587645634761245,0.35076171008258683,1.5865424757385114,64.46074833551044,6.319980652262089,0.9547631367793554,1,-0.3899974822998118,-0.14499855041504617,-1.559997558593757,-3.299997329711921,-4.889999389648445,4,-0.04787712263614552,-1.2711925775062232,43.20000076293945,2.499979564311113,42.56999969482422,3.105258931081099,42.65999984741211,-0.04787712263614552
6969,2020-01-21,44.06999969482422,44.38999938964844,43.7599983215332,44.18000030517578,8590000.0,-0.004742526880349596,1.3773679967754937,-0.10185260406548509,42.90121876054121,46.35494799045669,0.6583801972014314,0.9231474803735225,-0.7319583104146901,-2.098135302524824,25.289682194850617,0.6300010681152344,-0.13489372798247246,-0.7760004043579087,-2.7199887704177854,1.167987961701968,-1.7479945873878435,0.19599377867202605,1.7122107656280434,88.32116991565893,25.141028032208908,0.9719941830299382,1,-0.17999839782714844,0.06500053405761719,-1.3499984741210938,-3.089998245239258,-6.150001525878906,1,-0.02382571464333061,1.052629289430976,44.27999877929688,-1.2711925775062232,43.20000076293945,2.499979564311113,42.56999969482422,-0.02382571464333061
6970,2020-01-22,44.04999923706055,44.43999862670898,43.959999084472656,44.40999984741211,6515200.0,-0.00045383385301045465,1.2857220708447301,3.272714662227771,40.66984132199019,43.379263720492254,0.5215956354038624,0.8845370951123073,-0.6192846679683726,-2.0743237671257333,23.793511033495477,0.479999542236321,-0.1937647843762349,-0.7300008773803697,-2.6886579780837323,1.228656223322993,-1.709329427732051,0.24932767297131164,1.6495670447002482,81.42858699877594,18.494928724110665,0.9793285503516816,1,-0.15999794006347656,0.08500099182128906,-1.0599994659423828,-2.799999237060547,-6.659999847412109,2,-0.035187270463253206,1.3773679967754937,44.06999969482422,1.052629289430976,44.27999877929688,-1.2711925775062232,43.20000076293945,-0.035187270463253206
6971,2020-01-23,43.56999969482422,44.02999877929688,43.18999862670898,43.91999816894531,6366700.0,-0.010896698082856981,1.9473705344594268,0.9722163353537067,36.74697064751049,39.841999503610204,0.756657265481131,1.3013030725173635,-0.0435088004603017,-1.5988541080517678,22.809195421045285,0.8600006103515696,-0.2973129714348772,-1.127500343322751,-3.1462012581288548,0.8912005714833526,-2.136850800725803,-0.11814988591969922,2.048575291818942,51.12362199324518,-10.45129716994856,1.0093504574030516,1,0.3100013732910156,0.5650005340576172,-0.3699989318847656,-2.1099987030029297,-5.299999237060547,3,-0.021804011236940646,1.2857220708447301,44.04999923706055,1.3773679967754937,44.06999969482422,1.052629289430976,44.27999877929688,-0.021804011236940646
6972,2020-01-24,43.209999084472656,43.70000076293945,43.040000915527344,43.599998474121094,4022300.0,-0.008262580052171287,1.237272574450752,1.1142888283378747,36.69172130099008,36.54039141254331,0.8099100224559876,1.5767509799829753,0.42102049506027583,-1.2437663590129517,21.81438037397102,0.6599998474121094,-0.4224303805816163,-1.3825008392334013,-3.4838277028734126,0.71882602440661,-2.433164271053407,-0.3318374074133956,2.3292044329552226,12.142746205051274,-48.696048954871365,1.0506634318200068,1,0.48000144958496094,0.9250011444091797,0.282501220703125,-1.5449981689453125,-5.979999542236328,4,-0.04929408235473387,1.9473705344594268,43.56999969482422,1.2857220708447301,44.04999923706055,1.3773679967754937,44.06999969482422,-0.04929408235473387
6973,2020-01-27,42.650001525878906,43.13000106811523,42.349998474121094,42.5,5672400.0,-0.012959906745172445,-2.4666429310139892,-0.3846198990570836,30.263169635885873,34.097153990535254,1.0018228843064918,2.03555228992316,1.0473447577801593,-0.6750626969812572,21.13756929831993,0.8600006103515625,-0.6398147249007522,-1.8119985580444364,-4.0579830939196455,0.43398597783077264,-2.934990825982041,-0.6890062901068319,2.811417951717992,14.35421195478585,-42.162488488296844,1.122992267937605,1,0.39499855041503906,1.4849987030029297,0.842498779296875,-0.9850006103515625,-3.9000015258789062,0,-0.06424388230805189,1.237272574450752,43.209999084472656,1.9473705344594268,43.56999969482422,1.2857220708447301,44.04999923706055,-0.06424388230805189
6974,2020-01-28,43.45000076293945,43.59000015258789,42.63000106811523,42.75,7223100.0,0.01875730852143409,-1.0425542276241142,4.666624281572656,37.15413251738613,35.58422610650176,-0.12834327509014543,1.1553873476227778,0.31788831299569154,-1.467683021555274,20.187684727296833,0.9599990844726634,-0.8702464476824048,-0.923499298095706,-3.183171042509912,1.3361724463184999,-2.053335170302809,0.20633657411139694,1.9351903556230852,52.63168461764525,-0.30952072644535633,1.1298358722071014,1,-0.060001373291015625,0.6849994659423828,0.27249908447265625,-1.7849998474121094,-5.990001678466797,1,-0.09344076644422017,-2.4666429310139892,42.650001525878906,1.237272574450752,43.209999084472656,1.9473705344594268,43.56999969482422,-0.09344076644422017
6975,2020-01-29,43.95000076293945,44.20000076293945,43.41999816894531,43.63000106811523,6629600.0,0.011507479659850217,-1.1080994700703137,0.45714192293231026,39.235670213608635,37.507498524072716,-0.4761895845605082,0.6044696538108241,-0.10914014883769596,-1.9662633464959498,19.22604707451738,0.7800025939941406,-1.0997314551845676,-0.3714992523193388,-2.619270086319837,1.8762715816811593,-1.4953846693195842,0.7523861646809067,1.3604865637694132,86.48650320537273,34.88778009940286,1.1238854170002475,1,-0.5550022125244141,0.1849994659423828,0.01749897003173828,-2.2849998474121094,-6.350002288818359,2,-0.1372014218274804,-1.0425542276241142,43.45000076293945,-2.4666429310139892,42.650001525878906,1.237272574450752,43.209999084472656,-0.1372014218274804
6976,2020-01-30,43.40999984741211,43.77000045776367,43.11999893188477,43.5,8792500.0,-0.012286710037618387,1.0634934090619874,-0.281250745058764,36.17788235596189,38.06775763811747,0.21847049209727487,1.0560619788750216,0.47520584635577734,-1.4413808294312105,18.62858845417481,0.8300018310546804,-1.3034695959620848,-0.8210000991821289,-3.0621921256013707,1.4201919272371128,-1.9415961123917498,0.29959591402749197,1.8272777632801578,57.29730064107454,8.471311306068344,1.1205960132096195,1,-0.015001296997070312,0.48000144958496094,1.0899991989135742,-1.2749996185302734,-9.319999694824219,3,-0.13867773505930003,-1.1080994700703137,43.95000076293945,-1.0425542276241142,43.45000076293945,-2.4666429310139892,42.650001525878906,-0.13867773505930003
6977,2020-01-31,41.86999893188477,43.29999923706055,41.790000915527344,43.290000915527344,12425000.0,-0.035475718058984196,1.097221891084991,15.777773068282887,30.651726928161352,36.72137040911509,1.732121539244872,2.449125336646773,2.043215969020885,0.10169698216711254,18.020524927851437,1.6199989318847656,-1.1769142417949112,-2.1880008697509723,-4.599679154916203,0.223677415414258,-3.393840012333591,-0.9821617271683536,3.2955331571112296,3.3194199760357637,-41.26811559967824,1.2058391425826165,1,1.2450008392333913,2.0200023651122976,2.772500991821282,0.2650012969970632,-6.6899986267089915,4,-0.08598038132214125,1.0634934090619874,43.40999984741211,-1.1080994700703137,43.95000076293945,-1.0425542276241142,43.45000076293945,-0.08598038132214125
6978,2020-02-03,42.22999954223633,42.560001373291016,42.099998474121094,42.16999816894531,8763400.0,0.0085980563538397,-3.600011444048141,-0.04225442920657115,33.767525916435176,35.70651564865887,1.174230749738662,1.9737324664253961,1.7050243954352169,-0.24607652444980488,18.22910053108839,0.6900024414062429,-1.0157142289094736,-1.690500259399414,-4.192721973022401,0.8117214542235729,-2.9416111162109075,-0.4393894025879206,2.865221935497331,18.25720558370412,-25.422622783813274,1.2511108568114944,2,0.8850002288818359,1.6600017547607422,2.4375,-0.04000091552734375,-8.369998931884773,0,-0.11839924352827069,1.097221891084991,41.86999893188477,1.0634934090619874,43.40999984741211,-1.1080994700703137,43.95000076293945,-0.11839924352827069
6979,2020-02-04,42.88000106811523,43.20000076293945,42.70000076293945,42.83000183105469,9126100.0,0.015391937791256582,-2.2257921614471177,0.8333015449169138,51.40665747627029,36.89949522135665,0.3773596058479285,1.1902202551930188,1.085479409116168,-0.8959142361811985,17.877003888673286,0.970001220703125,-0.9211890614034743,-0.916998863220222,-3.365388922664742,1.5313911962242983,-2.141193892942482,0.3071961665020382,2.1463160105813373,45.22822496268373,-1.0785913331977994,1.2241950297222612,2,0.11499977111817117,1.010000228881843,1.8749990463256907,-0.6900024414062429,-11.880001068115227,1,-0.09631532101770912,-3.600011444048141,42.22999954223633,1.097221891084991,41.86999893188477,1.0634934090619874,43.40999984741211,-0.09631532101770912
6980,2020-02-05,42.61999893188477,43.33000183105469,42.43999862670898,43.04999923706055,13227100.0,-0.006063482503590456,-1.2531700580412535,-8.60013733119815,50.312886273824596,38.406819179836006,0.46174131928383133,1.2978123911674047,1.3816042655107026,-0.6363005325268105,17.565082635271573,0.8900032043457102,-0.9863037223629618,-1.0380008697509666,-3.417904116992915,1.3419023774909817,-2.2279524933719443,0.1519507538700111,2.338791835755437,41.91910142665893,-7.331676767463357,1.1899516236209744,2,0.3750019073486257,1.2700023651122976,2.1350011825561452,-0.43000030517578836,-10.289997100830078,2,-0.12106991967922898,-2.2257921614471177,42.88000106811523,-3.600011444048141,42.22999954223633,1.097221891084991,41.86999893188477,-0.12106991967922898
6981,2020-02-06,43.0099983215332,43.2400016784668,42.2400016784668,42.599998474121094,6994200.0,0.009150619413945238,1.2988332376012313,-0.9534873405369119,48.77417779737903,39.749314346101436,-0.017933990330455174,0.7385428953829631,1.0494456038743394,-1.0175585919471075,16.844550031355844,1.0,-1.036955326161383,-0.5165014266967773,-2.7193441228999333,1.6863412695063786,-1.6179227747983589,0.5849199214048042,1.8826166612717827,79.22056368311279,26.97369130284177,1.1014213481015793,2,-0.014997482299804688,0.8800029754638672,1.7450017929077148,-0.7649993896484304,-15.459999084472653,3,-0.12578470259329355,-1.2531700580412535,42.61999893188477,-2.2257921614471177,42.88000106811523,-3.600011444048141,42.22999954223633,-0.12578470259329355
6982,2020-02-07,42.18999862670898,42.95000076293945,41.95000076293945,42.75,8381700.0,-0.01906532729190291,1.0833270417509409,-1.365857516352049,36.04806619338611,40.39208063026813,0.717629248564279,1.3505554507226591,1.8867121880280209,-0.19557276688504288,16.09855982043184,1.05999755859375,-1.1001537753036672,-1.160501098632821,-3.1839684963307917,0.8629662990651497,-2.1722347974818064,-0.14876739978383569,2.637764086957489,17.391136087836966,-31.934729863275,1.0117336988489838,2,0.8050022125244212,1.700002670288093,2.5650014877319407,0.1250000000000071,-13.399997711181634,4,-0.19198859297884086,1.2988332376012313,43.0099983215332,-1.2531700580412535,42.61999893188477,-2.2257921614471177,42.88000106811523,-0.19198859297884086
6983,2020-02-10,42.22000122070313,42.52999877929688,41.88000106811523,42.02000045776367,6151700.0,0.000711130480463229,-1.708326379451457,-0.35714334371020084,37.34612064871727,40.41341264486048,0.6931038963011318,1.1055157952729715,1.8753257721814975,-0.2294621370037575,15.330908940351657,0.6499977111816548,-1.0987359310179983,-0.957998657226554,-2.7202535741060743,0.8042562596529663,-1.8391261156663177,-0.07687119878679027,2.544206269207585,23.448274047708235,-20.07973400547718,0.8811274584397603,2,0.7749996185302663,1.6700000762939382,2.6199989318847585,0.09499740600585227,-14.980001449584968,0,-0.16674563505401307,1.0833270417509409,42.18999862670898,1.2988332376012313,43.0099983215332,-1.2531700580412535,42.61999893188477,-0.16674563505401307
6984,2020-02-11,42.56999969482422,42.66999816894531,42.11000061035156,42.31999969482422,4861100.0,0.008289873614439003,1.4888949170933505,1.2499952316465635,40.31414318390274,40.533242974893156,0.2292589553903781,0.5556028884345423,1.5361439928485794,-0.5906125980113544,14.779712588097588,0.55999755859375,-1.0651009844032586,-0.4630001068115206,-1.8732796600759727,0.9472794464529315,-1.1681398834437502,0.242139669820709,2.131923675805865,47.58608714868656,8.486570225283245,0.7051397766322266,2,0.21000099182128906,1.3200016021728516,2.3824996948242188,-0.21500015258789062,-14.299999237060547,1,-0.20460416130873615,-1.708326379451457,42.22000122070313,1.0833270417509409,42.18999862670898,1.2988332376012313,43.0099983215332,-0.20460416130873615
6985,2020-02-12,42.22999954223633,42.75,42.22999954223633,42.61000061035156,8374100.0,-0.007986848837803207,-1.7368368217637906,-1.5200042724609375,41.06667019314053,41.07644162346856,0.3348298987961087,0.9083060815910429,1.881943479202036,-0.2664094751433126,14.114828604939728,0.5200004577636719,-0.9385338146057052,-0.7815002441406236,-2.2283593050258617,0.6653588167446145,-1.5049297745832462,-0.058070713698000986,2.4108853914987307,25.735170371035633,-11.354140394181929,0.7234295304426194,2,0.3300018310546875,1.6600017547607422,2.4650001525878906,0.125,-14.989999771118164,2,-0.26592469012472153,1.4888949170933505,42.56999969482422,-1.708326379451457,42.22000122070313,1.0833270417509409,42.18999862670898,-0.26592469012472153
6986,2020-02-13,42.18000030517578,42.47000122070313,41.810001373291016,42.16999816894531,6406700.0,-0.0011839743689918691,1.2372725744507223,-0.026321337148019878,42.83728491269171,42.430392510638605,0.21456956577561925,0.9777175428519342,1.9543666830539905,-0.23633082238965386,13.549450815853604,0.6599998474121165,-0.9196869845230253,-0.8119995117187528,-2.2939981270325873,0.6699991035950816,-1.5529988193756736,-0.07100020406183205,2.4010669604021544,32.45606403340873,-7.4670712790773806,0.7409993076569183,2,0.3900012969970703,1.710000991821289,2.5149993896484375,1.0149993896484375,-16.35000038146973,3,-0.23352295881592067,-1.7368368217637906,42.22999954223633,1.4888949170933505,42.56999969482422,-1.708326379451457,42.22000122070313,-0.23352295881592067
6987,2020-02-14,42.310001373291016,42.40999984741211,42.08000183105469,42.27000045776367,7289900.0,0.0030820546983088004,1.7500079473567092,3.9992372234935165,47.485208185791386,43.95457942945596,0.17159119114211308,0.8196448574845334,1.8523087301159933,-0.38346337157344124,13.506337053758145,0.3299980163574219,-0.9596952222002315,-0.6374984741210952,-2.146403412904675,0.8714064646624848,-1.3919509435128816,0.11695399527069128,2.2124445774929384,53.19156707180975,9.619635152865378,0.7544524693917887,2,0.26000022888183594,1.5799999237060547,2.5024986267089844,0.9449977874755859,-14.090002059936527,4,-0.34885373805608033,1.2372725744507223,42.18000030517578,-1.7368368217637906,42.22999954223633,1.4888949170933505,42.56999969482422,-0.34885373805608033
6988,2020-02-18,42.15999984741211,42.36999893188477,41.650001525878906,42.25,8024500.0,-0.0035452971167615477,3.363646872507282,-2.2499523173755485,39.4435419322695,42.62534436901143,0.34712270658608446,0.8460556399238186,2.016191372185652,-0.23854644341818698,14.558344526311668,0.7199974060058665,-0.9340534570336771,-0.6815000534057631,-2.0908414535918283,0.727841346780302,-1.3861707534987957,0.023170646687269425,2.304997214873744,46.3635480895276,3.774955185697607,0.7046707000930316,2,0.3300018310546875,1.720001220703125,2.6700000762939453,1.1700000762939453,-12.239999771118164,1,-0.31712521300460705,1.7500079473567092,42.310001373291016,1.2372725744507223,42.18000030517578,-1.7368368217637906,42.22999954223633,-0.31712521300460705
6989,2020-02-19,43.02000045776367,43.43999862670898,42.27999877929688,42.310001373291016,7412000.0,0.020398496524291376,-2.012969898737708,-7.888865341414826,42.81299047093461,41.79202261313476,-0.5486242632874365,-0.1018642247343422,1.172291878525499,-1.096606663350265,15.274696291163615,1.279998779296868,-0.6748301959225955,0.23100051879882955,-1.0588122706267455,1.5208133082244046,-0.41390587591395445,0.8759069135116135,1.3886966937940457,76.53637713991041,37.86884666477615,0.6449063947127875,2,-0.47500038146972656,0.6700000762939453,1.8974990844726562,0.3099994659423828,-11.600000381469727,2,-0.3668061487386094,3.363646872507282,42.15999984741211,1.7500079473567092,42.310001373291016,1.2372725744507223,42.18000030517578,-0.3668061487386094
6990,2020-02-20,42.5,43.15999984741211,42.02999877929688,43.02000045776367,6123500.0,-0.012087411720839047,1.8250053644231279,-0.7323959553411203,42.94574679551058,41.144419168482706,-0.05301033082734108,0.3120597009475432,1.6762477639352795,-0.5800649289969044,16.157212421413924,1.1300010681152273,-0.4770206695506687,-0.21149997711181356,-1.3609124360908353,0.9379124818672082,-0.786206206601328,0.3632062523777009,1.8535232390441436,47.4860251855674,10.713406161005011,0.5747062294895123,2,0.04500007629394531,0.5450000762939453,2.417499542236328,0.8299999237060547,-11.889999389648441,3,-0.3348235186408548,-2.012969898737708,43.02000045776367,3.363646872507282,42.15999984741211,1.7500079473567092,42.310001373291016,-0.3348235186408548
6991,2020-02-21,42.61999893188477,42.849998474121094,42.040000915527344,42.2599983215332,7282400.0,0.00282350427964162,-1.025005483658697,-0.6923082566115384,57.45525889096352,43.5229961348802,-0.26166536896136705,0.12357569081060404,1.5531959727950095,-0.67028697289809,16.425918297292544,0.80999755859375,-0.5365346372084048,-0.0440010070800696,-1.120220839598467,1.0322188254383278,-0.5821109233392647,0.49410890917912553,1.6794538728960688,54.18988698674718,12.640977120356524,0.5381099162591985,2,-0.07499885559082742,0.4250011444091726,1.3925018310546804,0.710000991821282,-10.979999542236332,4,-0.3608634337449633,1.8250053644231279,42.5,-2.012969898737708,43.02000045776367,3.363646872507282,42.15999984741211,-0.3608634337449633
6992,2020-02-24,41.08000183105469,41.900001525878906,40.91999816894531,41.47999954223633,6536700.0,-0.036133203646750545,-1.7222125089406342,-1.1111028694951672,40.74076349195136,43.90017867301732,1.2340991054230415,1.5766526832513037,3.06251101843106,0.8847668360901864,16.91776490957556,1.7000007629394602,-0.6092042571016876,-1.4774982452392607,-2.732867671390075,-0.2221288190884465,-2.1051829583146713,-0.84981353216385,3.166461948148118,6.34935051763315,-36.57003950860651,0.6276847130754079,2,1.099996566772461,1.599996566772461,2.9324989318847656,2.249998092651367,-8.450000762939453,0,-0.37122690427487515,-1.025005483658697,42.61999893188477,1.8250053644231279,42.5,-2.012969898737708,43.02000045776367,-0.37122690427487515
6993,2020-02-25,39.90999984741211,41.31999969482422,39.709999084472656,41.150001525878906,8745400.0,-0.028481059676051634,1.0379780147614484,3.100021934634788,27.93462303667897,42.5246764344369,2.281938332554077,2.667626152375675,4.193727984831895,2.070360050305851,17.181871843251976,1.6100006103515625,-0.7359584938579999,-2.510500144958499,-4.234088468342186,-0.7869118215748117,-3.372294306650339,-1.6487059832666588,4.203405307380393,5.3619514070916665,-35.72599185011869,0.8617941616918431,2,1.664999008178711,2.164999008178711,4.102500915527344,3.4200000762939453,-9.719999313354496,1,-0.29290905985347027,-1.7222125089406342,41.08000183105469,-1.025005483658697,42.61999893188477,1.8250053644231279,42.5,-0.29290905985347027
6994,2020-02-26,39.38999938964844,40.599998474121094,39.36999893188477,40.36999893188477,10062300.0,-0.01302932748062613,-1.4117627259365835,0.7903211417004355,26.89557391533559,40.95011018134746,2.574113933518845,3.022849037832515,4.640699127822884,2.6204904411444403,18.026885522636753,1.229999542236321,-0.7069631672657835,-2.82750053405762,-4.950605304972555,-0.7043957631426849,-3.8890529195150876,-1.7659481486001525,4.459201400924876,0.5277164362078242,-38.783932827551546,1.0615523854574682,2,2.0149993896484375,2.5149993896484375,4.622501373291016,3.940000534057617,-8.340000152587887,2,-0.24041633562053766,1.0379780147614484,39.90999984741211,-1.7222125089406342,41.08000183105469,-1.025005483658697,42.61999893188477,-0.24041633562053766
6995,2020-02-27,37.91999816894531,39.58000183105469,37.88999938964844,38.61999893188477,15338000.0,-0.037319148095479204,-3.447384667894734,0.7142868264428731,18.46345762686238,38.241907149588656,3.764304165732895,4.235069010044128,6.005543794056521,4.1027992296987605,19.79877068367747,1.69000244140625,-0.7396887373934078,-3.9960016250610337,-6.712806694657814,-1.279196555464253,-5.354404159859428,-2.63759909026264,5.57086647293292,0.6048142103652111,-32.26822267126787,1.3584025347983917,2,2.7450008392333984,3.2450008392333984,6.092502593994141,5.410001754760742,-6.749998092651367,3,-0.17141346008752079,-1.4117627259365835,39.38999938964844,1.0379780147614484,39.90999984741211,-1.7222125089406342,41.08000183105469,-0.17141346008752079
6996,2020-02-28,37.38999938964844,37.540000915527344,36.2599983215332,37.09000015258789,19870200.0,-0.013976761732307219,3.266659037301239,-0.42856987155382914,19.15168613975824,35.09373803336275,3.95980239508971,4.5228278414668,6.4185130954099066,4.6296942521480915,21.638795960284185,1.6599998474121094,-0.851023371219803,-4.225000381469727,-7.517752061000017,-0.9322487019394359,-5.8713762212348755,-2.5786245417045777,5.540778727006817,20.035468548041823,-14.184720276555137,1.6463758397651465,2,2.4599990844726562,2.8400001525878906,6.622501373291016,5.940000534057617,-4.509998321533203,4,-0.18133187723918354,-3.447384667894734,37.91999816894531,-1.4117627259365835,39.38999938964844,1.0379780147614484,39.90999984741211,-0.18133187723918354
6997,2020-03-02,38.27000045776367,38.27000045776367,36.709999084472656,37.599998474121094,14333700.0,0.023535733684950655,3.6567067303586374,2.2333456251668933,27.114714518789015,33.7238683207538,2.7339666120094392,3.540835908444926,5.443802433420032,3.754549172156594,22.302567090503356,1.5600013732910156,-0.9431815634798966,-3.164999389648436,-6.777157545921057,0.4471587666241845,-4.971078467784743,-1.3589203115121293,3.860284083476934,39.723351595123525,3.9695445776482288,1.8060790781363099,3,1.5799980163574219,1.9599990844726562,5.737500190734863,5.059999465942383,-4.5800018310546875,0,-0.17324277472722716,3.266659037301239,37.38999938964844,-3.447384667894734,37.91999816894531,-1.4117627259365835,39.38999938964844,-0.17324277472722716
6998,2020-03-03,37.22999954223633,39.36000061035156,36.560001373291016,38.29999923706055,13875500.0,-0.027175356756923286,-1.3236546442828516,-1.5970097416831306,21.351941299526104,31.339307301708413,3.353791069792699,4.413316108944429,6.375378472011903,4.833006341692325,22.62400574143705,2.799999237060547,-1.0956640929979358,-3.95500030517578,-8.001480624895116,0.09148001454355636,-5.978240465035448,-1.9317601453161117,4.195850652639386,22.35025775574512,-11.414985900560673,2.0232401598596677,3,2.479999542236328,3.0,6.682500839233398,6.100000381469727,-2.0999984741210938,1,-0.12355623235779345,3.6567067303586374,38.27000045776367,3.266659037301239,37.38999938964844,-3.447384667894734,37.91999816894531,-0.12355623235779345
6999,2020-03-04,38.75,38.77999877929688,37.22999954223633,38.04999923706055,10112500.0,0.04082730261759138,3.0789543690927954,-0.6542065070910608,33.42857962887008,30.281844283192804,1.3012321252686903,2.7068221266701045,4.75947877153024,3.348875565078174,23.625845831056512,1.549999237060554,-1.2869099104579647,-2.2284997940063462,-6.331896687787506,1.8748970997748131,-4.280198240896922,-0.1768013471157701,2.0559479700746124,74.99997127490036,38.55757288572809,2.051698446890579,3,0.8049983978271484,1.4799995422363281,4.840000152587891,4.579999923706055,-1.9199981689453125,2,-0.22090321202431962,-1.3236546442828516,37.22999954223633,3.6567067303586374,38.27000045776367,3.266659037301239,37.38999938964844,-0.22090321202431962
7000,2020-03-05,37.459999084472656,37.9900016784668,36.349998474121094,37.9900016784668,20434800.0,-0.033290346207157206,5.188661047813038,-0.757145737625408,29.897789556182616,27.219903245994928,2.0127916570033477,3.7844591148474507,5.919204902423438,4.677668346200214,24.635663470598214,2.4000015258789062,-1.4638383915878634,-3.260500717163083,-7.572879758324035,1.0518783239978688,-5.416690237743559,-1.1043111965826071,2.8004349277769904,38.70967344984969,1.6902015999432507,2.156189520580477,3,1.6200008392333984,2.770000457763672,6.3025007247924805,5.934999465942383,-2.25,3,-0.17111585702278032,3.0789543690927954,38.75,-1.3236546442828516,37.22999954223633,3.6567067303586374,38.27000045776367,-0.17111585702278032
7001,2020-03-06,37.599998474121094,37.70000076293945,35.880001068115234,36.13999938964844,17949100.0,0.003737303605713782,1.1927658792168399,-2.7547017713064195,29.9574409785361,26.0217563000599,1.2134242846935166,3.3922999048993745,5.652707163809509,4.573676947268098,25.623603534159912,1.8199996948242188,-1.7563911555436675,-2.850001335144043,-7.23577335191105,1.5357706816229637,-5.042887343527546,-0.6571153267605396,2.1803832552425817,49.425219317717186,13.854435961064674,2.192886008383505,3,1.0000019073486328,2.2250022888183594,6.165000915527344,6.215000152587891,-1.6800003051757812,4,-0.171010602626825,5.188661047813038,37.459999084472656,3.0789543690927954,38.75,-1.3236546442828516,37.22999954223633,-0.171010602626825
7002,2020-03-09,34.09000015258789,35.09999847412109,33.669998168945305,34.919998168945305,15378700.0,-0.0933510229780734,1.4033646309837409,-0.568492148512001,23.295832664309714,25.506335147574422,4.053932392187463,6.602885902847902,8.989911109471358,8.103789782611209,26.74302279155435,3.9300003051757884,-2.1397091915916633,-5.954999732971189,-11.095299393572795,-0.8147000723695825,-8.525149563271995,-3.384849902670382,5.144328284201002,7.381402520783167,-25.71608994423815,2.5701498303008035,3,3.0449981689453125,4.464998245239251,9.552499771118164,9.849998474121094,0.7000007629394531,0,-0.03549425283240426,1.1927658792168399,37.599998474121094,5.188661047813038,37.459999084472656,3.0789543690927954,38.75,-0.03549425283240426
7003,2020-03-10,35.18000030517578,35.91999816894531,33.72999954223633,35.91999816894531,13372200.0,0.031974190311206074,4.918932294083078,0.8915658220692331,24.445892846796156,25.234148362181156,2.483599438592705,5.226383511087562,7.7378318267436725,7.032622779298279,27.60545228230395,2.1899986267089844,-2.6613812169506232,-4.512999534606934,-9.979976806197755,0.9539777369838873,-7.246488170402344,-1.7795108988115231,3.1640352887581358,29.549940428022474,1.8667389509338435,2.7334886357954087,3,1.4449996948242188,3.37499809265136,8.322500228881836,8.90999984741211,0.2700004577636719,1,-0.042353657349104235,1.4033646309837409,34.09000015258789,1.1927658792168399,37.599998474121094,5.188661047813038,37.459999084472656,-0.042353657349104235
7004,2020-03-11,33.860000610351555,34.790000915527344,33.470001220703125,34.169998168945305,20113200.0,-0.03752130993102987,-1.4220259260296533,0.41891682904951905,23.234201622120906,25.76423102832099,3.2817908744293476,6.1770976125419,8.878361582471442,8.36844186956936,28.717147855323855,1.7099990844726562,-3.0330304554453846,-5.3974992752075295,-11.271989890714735,0.4769913402996764,-8.334744582961136,-2.460253967453923,3.736188995584186,8.628304206884696,-15.866310929563337,2.937245307753604,3,2.5550003051757884,4.594999313354499,9.642499923706062,10.27499961853028,4.430000305175788,2,0.037507396186384545,4.918932294083078,35.18000030517578,1.4033646309837409,34.09000015258789,1.1927658792168399,37.599998474121094,0.037507396186384545
7005,2020-03-12,31.0,33.529998779296875,30.56999969482422,31.6299991607666,23545300.0,-0.08446546245711539,-2.9731537438443194,2.032271362472928,19.226699484914874,25.772565844449502,5.651250615834222,8.593216212112857,11.52937322249008,11.22795141856497,30.31291488555874,3.2900009155273366,-3.3181031537882717,-7.695999908447263,-14.454475221175905,-0.9375245957186173,-11.075237564811587,-4.316762252082938,5.853475696593868,6.030858916679641,-14.099952222365012,3.3792376563643223,3,3.9650001525878906,6.004999160766602,12.442501068115234,13.135000228881836,6.25,3,0.1880645751953125,-1.4220259260296533,33.860000610351555,4.918932294083078,35.18000030517578,1.4033646309837409,34.09000015258789,0.1880645751953125
7006,2020-03-13,32.330001831054695,32.709999084472656,29.35000038146973,32.540000915527344,17420900.0,0.042903284872731984,11.218278794268183,0.3333323241528069,26.566691798301292,25.71167443106198,3.9426140166553125,6.8380302247539575,9.994113551643302,9.900397243222464,31.746442986348445,3.359998703002926,-3.5569550496638698,-5.873498153686519,-12.989118404575258,1.2421220972022198,-9.431308279130889,-2.3156880282421497,3.2667786651852424,45.35772379201946,22.51356518903549,3.557810125444369,3,2.02499866485595,4.064997673034661,11.11249923706054,11.804998397827141,2.7199974060058594,4,0.08908125859280247,-2.9731537438443194,31.0,-1.4220259260296533,33.860000610351555,4.918932294083078,35.18000030517578,0.08908125859280247
7007,2020-03-16,27.54999923706055,29.229999542236328,27.15999984741211,28.71999931335449,17232100.0,-0.14785036570590904,-1.1230778560606283,5.571453224341663,22.262125100803544,25.81280596453725,7.869647172928534,11.020584675886777,14.505536095068475,14.652202768474414,33.42112672161703,5.170001983642585,-3.7241012518882144,-9.915500640869137,-18.203006598751198,-1.627994682987076,-14.059253619810168,-5.7717476619281065,6.797425236225347,4.452048680075342,-19.752382575019535,4.1437529789410315,3,5.420000076293942,7.7499999999999964,15.892501831054684,16.585000991821286,7.9400024414062464,0,0.30381122191195375,11.218278794268183,32.330001831054695,-2.9731537438443194,31.0,-1.4220259260296533,33.860000610351555,0.30381122191195375
7008,2020-03-17,28.790000915527344,29.040000915527344,26.34000015258789,28.10000038146973,18097200.0,0.04500913658098149,3.5378143717853576,-0.5897440077467698,26.95653270007169,25.093689639115208,5.930147014413777,9.19922785151401,13.017109101219987,13.398432887713,34.87822221061027,2.700000762939453,-3.8761625601358745,-8.006999015808105,-16.83913167797938,0.8251336463631702,-12.423065346893743,-3.5909326847224676,4.119938632583796,28.99408925126754,1.720575072191128,4.416066331085639,3,3.375,6.099998474121094,14.65250015258789,15.344999313354492,7.6100006103515625,1,0.20840568979502927,-1.1230778560606283,27.54999923706055,11.218278794268183,32.330001831054695,-2.9731537438443194,31.0,0.20840568979502927
7009,2020-03-18,27.239999771118164,27.70000076293945,25.40999984741211,26.979999542236328,18167500.0,-0.05383817628061327,2.8813502063327263,0.3768116342648025,26.863095964644984,24.756501462277694,6.342764602192879,10.020154470107599,14.283623793307498,14.895015619655894,37.80959128296001,3.3800010681152344,-4.228887965188491,-8.76800012588501,-18.066458293462063,0.530458041692043,-13.417229209673536,-4.118771042096483,4.355951897888325,22.536947837766352,-7.774962723541034,4.649229083788527,3,4.315000534057617,7.184999465942383,16.20250129699707,16.895000457763672,9.660001754760742,2,0.30139504628506386,3.5378143717853576,28.790000915527344,-1.1230778560606283,27.54999923706055,11.218278794268183,32.330001831054695,0.30139504628506386
7010,2020-03-19,28.270000457763672,28.8700008392334,25.51000022888184,26.739999771118164,12088500.0,0.037812066640969366,1.4615376016466044,5.884612845248139,30.661587631714582,24.834739979297524,4.327113804587725,8.2946899393785,12.974648481333489,13.809858380908366,40.351382546152095,3.360000610351559,-4.442264967865626,-7.026499462127688,-16.41066547709383,2.357666552838449,-11.718582469610759,-2.334416454644618,2.0887608469239396,39.178094647352104,7.253727926848569,4.692083007483069,3,2.394998550415039,6.154998779296875,15.065000534057617,15.864999771118164,8.729999542236328,3,0.3544393454373618,2.8813502063327263,27.239999771118164,3.5378143717853576,28.790000915527344,-1.1230778560606283,27.54999923706055,0.3544393454373618
7011,2020-03-20,27.239999771118164,28.78000068664551,27.10000038146973,28.6299991607666,11222900.0,-0.03643440643675844,-1.0119786193978797,-0.9084959253815631,26.75938376185431,25.219578990135812,4.17170342804199,8.551838389578599,13.700216960045374,14.773203374374333,43.030535367616075,1.6800003051757812,-4.967625780835817,-7.28750019073486,-16.665453667316008,2.090453285846287,-11.976476929025438,-2.5985234524442866,2.1290092421143463,47.90576099222081,16.266986406983925,4.688976738290574,3,3.424999237060547,7.184999465942383,15.985001564025879,16.895000457763672,8.690000534057617,4,0.3674743139864183,1.4615376016466044,28.270000457763672,2.8813502063327263,27.239999771118164,3.5378143717853576,28.790000915527344,0.3674743139864183
7012,2020-03-23,25.82999992370605,27.190000534057614,24.10000038146973,26.899999618530273,17190500.0,-0.051762109370760645,2.745451266709522,0.7697842911246526,26.348556371036963,25.430986048384792,4.790585625234929,9.23420996670568,14.780866900822563,16.09617537994647,45.11813778065562,3.139999389648434,-5.42460963659007,-7.934999942779545,-17.54668857749971,1.6766886919406225,-12.740844260139628,-3.129155625419461,3.0400009155273473,35.020229862512494,2.115371287034634,4.805844317360083,3,3.615000724792484,7.939999580383304,17.40000152587891,18.305000305175785,11.60000038146973,0,0.35694925824961565,-1.0119786193978797,27.239999771118164,1.4615376016466044,28.270000457763672,2.8813502063327263,27.239999771118164,0.35694925824961565
7013,2020-03-24,28.21999931335449,28.6299991607666,26.770000457763672,26.809999465942386,16752800.0,0.09252804478156285,-1.4966461338371813,-1.3177572425791528,28.914702124856063,26.06215277091092,1.4633742920882717,6.2436352264177195,12.083788671003806,13.629288262833047,46.153147882578196,2.7999992370605504,-5.9047676286004105,-4.960500526428223,-14.419329353404382,4.498328300547932,-9.689914939916303,-0.2310861129401438,-4.1199989318847585,86.3731349371054,56.36434579466636,4.729414413488078,3,0.5950002670288121,5.550000190734867,15.010002136230472,15.915000915527347,9.26000022888184,1,0.25761880021279593,2.745451266709522,25.82999992370605,-1.0119786193978797,27.239999771118164,1.4615376016466044,28.270000457763672,0.25761880021279593
7014,2020-03-25,29.920000076293945,31.239999771118164,27.28000068664551,28.1200008392334,19681700.0,0.06024099235661451,-1.275861842170171,1.2765953417401037,35.14579000998991,27.830940607030367,-0.954685567454522,4.003026446443428,10.096579410655863,11.857353182669485,46.50105801978965,3.9599990844726527,-5.921479760762843,-2.7869997978210463,-11.877987618547664,6.303988022905571,-7.332493708184359,1.7584941125422624,-5.819999694824215,81.51260773582203,50.43138753353399,4.545493910363309,3,-1.515000343322754,3.84999942779541,13.26500129699707,14.21500015258789,6.070001602172852,2,0.2165775880033891,-1.4966461338371813,28.21999931335449,2.745451266709522,25.82999992370605,-1.0119786193978797,27.239999771118164,0.2165775880033891
7015,2020-03-26,31.420000076293945,31.81999969482422,30.059999465942386,30.309999465942386,13137400.0,0.05013368971173482,-1.1863348592116663,0.6166672671285258,38.44428442882807,29.150673121533345,-2.669577872925853,2.0986959863505774,8.411468029816085,10.298360777994866,45.99776905899504,1.8999996185302734,-6.029849890874644,-0.9619998931884766,-9.7272098482361,7.803210061859144,-5.344604870712288,3.4206050843353353,-7.034399719238277,94.81865733021074,63.329048842711494,4.38260497752381,3,-3.4600000381469727,2.2100000381469727,11.697500228881836,12.71500015258789,4.410001754760742,3,0.17441124876761416,-1.275861842170171,29.920000076293945,-1.4966461338371813,28.21999931335449,2.745451266709522,25.82999992370605,0.17441124876761416
7016,2020-03-27,30.61000061035156,31.38999938964844,29.46999931335449,30.31999969482422,11232700.0,-0.02577974105587355,1.0756774701731664,0.2612619424015373,42.76206675273535,31.428444416192434,-2.379442339049234,2.5030436019254516,9.026028672501841,11.047092626579204,44.8824617394129,1.9500007629394567,-6.042227994027744,-1.4329994201660163,-9.902123599769393,7.03612475943736,-5.667561509967701,2.801562669635672,-5.778336293029778,84.32643533556362,47.73063888582804,4.234562089801688,3,-2.6500005722045863,2.864998817443851,12.184999465942386,13.524999618530277,6.200000762939457,4,0.20875528462052695,-1.1863348592116663,31.420000076293945,-1.275861842170171,29.920000076293945,-1.4966461338371813,28.21999931335449,0.20875528462052695
7017,2020-03-30,31.63999938964844,31.85000038146973,29.559999465942386,30.770000457763672,12192900.0,0.03364909371967029,2.5503864965726697,2.999986845913074,42.618849339387864,33.1687018205609,-3.0935859694021737,1.0022606831732723,7.788220295865383,9.969656190957846,44.42801524768999,2.2900009155273438,-5.6412485208391985,-0.07150058746337606,-8.017208932459699,7.874207757532947,-4.044354759961539,3.901353585034787,-6.389034949676514,95.86612214615772,55.967493038596686,3.972854172498162,3,-3.664999008178711,1.3600015640258754,11.155000686645504,12.495000839233395,4.2499999999999964,0,0.13558789501528512,1.0756774701731664,30.61000061035156,-1.1863348592116663,31.420000076293945,-1.275861842170171,29.920000076293945,0.13558789501528512
7018,2020-03-31,32.630001068115234,33.25,31.03000068664551,31.540000915527344,14174100.0,0.03128956060570243,-1.1042641433024096,1.252875276785122,47.39957914146926,35.45053328465249,-3.890755215974888,-0.36894721955260934,6.562811451494525,8.943719249430387,44.77521402378591,2.2199993133544886,-5.4942152140663225,1.148501014709474,-6.379966261304801,8.67696829072375,-2.61573262329766,4.912734652716612,-6.851113752823483,89.61475706541758,43.870317238679014,3.7642336380071377,3,-3.955000877380371,0.07999897003173828,9.799997329711914,11.139997482299805,4.369998931884766,1,0.14710386392695884,2.5503864965726697,31.63999938964844,1.0756774701731664,30.61000061035156,-1.1863348592116663,31.420000076293945,0.14710386392695884
7019,2020-04-01,30.190000534057614,31.8799991607666,29.93000030517578,31.6200008392334,9990600.0,-0.07477782574889014,1.0000019562580695,-1.311926701827208,48.25656661779925,37.405530949773,-1.1044336799328498,1.4723675460007364,8.740968148372222,11.33115546807841,45.27292254184269,2.700000762939453,-4.809652834439433,-0.8634995460510275,-7.5817832043826066,5.8547841122805515,-4.222641375216821,2.495642283114762,-3.664001950295038,19.047647881304385,-30.409960263744836,3.35914182916579,4,-1.5150003433227504,2.1599988937377965,11.634998321533207,12.974998474121097,7.989999771118168,2,0.24147064853327183,-1.1042641433024096,32.630001068115234,2.5503864965726697,31.63999938964844,1.0756774701731664,30.61000061035156,0.24147064853327183
7020,2020-04-02,31.04999923706055,31.459999084472656,29.649999618530273,30.01000022888184,12401900.0,0.028486210261333467,-1.0568173074526304,-0.7272718784845766,47.18804424578376,39.67538211465405,-1.708261051923266,0.11333609795161337,7.624364988736769,10.4230596568577,45.39903273980488,1.8099994659423828,-4.272807849797083,0.3169991493225126,-5.688177925964386,6.322176224609411,-2.6855893883209383,3.3195876869659635,-3.8516005116742313,41.7989321877135,-7.839488597771151,3.0025885376434496,4,-2.374999046325687,0.7900018692016566,10.604999542236325,11.944999694824222,6.729999542236332,3,0.15909831120092188,1.0000019562580695,30.190000534057614,-1.1042641433024096,32.630001068115234,2.5503864965726697,31.63999938964844,0.15909831120092188
7021,2020-04-03,31.170000076293945,31.520000457763672,30.6299991607666,30.81999969482422,10895500.0,0.0038647614229299077,-1.438354875878881,0.33653914928501866,59.99999999999998,43.414431406761054,-1.3546184977985334,-0.5408110094076761,7.2593376724561125,10.2585243646136,45.30509579702407,0.8900012969970703,-3.5751610099609437,0.7584999084472663,-4.31492473754102,5.8319245544355525,-1.7782124145468785,3.295212231441411,-3.366441223446259,43.631446540230264,-11.238491857807517,2.536712322994144,4,-1.1599998474121094,0.5600004196166992,9.744998931884766,11.084999084472656,5.809999465942383,4,0.14950278291160046,-1.0568173074526304,31.04999923706055,1.0000019562580695,30.190000534057614,-1.1042641433024096,32.630001068115234,0.14950278291160046
7022,2020-04-06,32.880001068115234,33.189998626708984,32.490001678466804,32.90999984741211,13647100.0,0.054860474418856775,1.3728857394092762,-0.08571070457381703,61.01238389774887,46.98084049263803,-2.1896769369235365,-2.4728967112570004,5.330734320622774,8.518909202567329,44.04439148932477,2.019998550415039,-2.966481465626046,2.529000854492189,-2.386114573838988,7.444116282823366,0.07144314032660048,4.986558568657777,-4.531798100552315,89.7222529811591,30.274689774710744,2.457557714165588,4,-2.6150007247924805,-1.1500005722045898,7.159997940063477,8.55999755859375,2.8899993896484375,0,0.11952555284393918,-1.438354875878881,31.170000076293945,-1.0568173074526304,31.04999923706055,1.0000019562580695,30.190000534057614,0.11952555284393918
7023,2020-04-07,33.689998626708984,35.720001220703125,33.380001068115234,34.330001831054695,21342400.0,0.02463496144406241,-2.714290904356935,21.33430824008162,68.08748985751579,50.64102936458535,-2.3939011029123876,-3.58399839390232,4.325092694414536,7.6669413662452826,43.17805526303336,2.8400001525878906,-2.091126801059062,3.4134984970092788,-1.2311559679343418,8.058152961952903,1.091171264537465,5.735825729481089,-4.851615955902357,66.55680299544781,2.3394891067006824,2.3223272324718116,4,-1.0949983596801758,-1.9599981307983398,6.350000381469727,7.75,1.8100013732910156,1,0.06530130165085013,1.3728857394092762,32.880001068115234,-1.438354875878881,31.170000076293945,-1.0568173074526304,31.04999923706055,0.06530130165085013
7024,2020-04-08,35.130001068115234,35.70000076293945,33.700000762939446,33.990001678466804,13608500.0,0.0427427278155077,-1.3255797448590227,-1.7812401280301051,68.8048245040737,54.014422706279305,-3.371717229087679,-5.1900750386368415,2.6763550704347523,6.189722719492721,42.164694455514905,2.0100021362304688,-0.9768443720466884,4.790000915527344,-0.08971482954063958,9.669716660595327,2.350143042993352,7.229858788061335,-5.465824171321028,90.28006594962527,21.94967142215428,2.4398578725339912,4,-2.535000801086426,-3.6900014877319265,4.839998245239258,6.30999755859375,-0.29999923706053977,2,0.05323082479442398,-2.714290904356935,33.689998626708984,1.3728857394092762,32.880001068115234,-1.438354875878881,31.170000076293945,0.05323082479442398
7025,2020-04-09,36.83000183105469,37.2400016784668,34.990001678466804,35.25,19098700.0,0.04839170826221273,-1.142858699877574,1.3859672605105091,75.35695708627355,57.636077187783556,-4.719960228542483,-6.7784466567031245,0.766950654477327,4.459618249770969,40.37987165356161,2.249999999999993,0.02741970357518042,6.1985015869140625,0.5213952401251305,11.875607933702998,3.3599484135195965,9.037054760308529,-6.4391260153914125,93.79728152426242,21.93802236053324,2.8385531733944673,4,-3.4300012588500977,-5.785000801086426,3.062497138977051,4.609996795654297,-0.410003662109375,3,0.036654857643335426,-1.3255797448590227,35.130001068115234,-2.714290904356935,33.689998626708984,1.3728857394092762,32.880001068115234,0.036654857643335426
7026,2020-04-13,35.209999084472656,36.75,34.400001525878906,36.58000183105469,11990400.0,-0.04398595346297429,1.7485376985985999,-0.8670893410721702,74.5292805376966,61.18168065426231,-2.658385203131431,-5.198129755306745,2.171816231795674,6.027975716997922,38.09560794436079,2.4300003051757812,0.7432556118047202,4.434498977661132,-1.5611717942903027,10.430169749612567,1.4366635916854165,7.432334363636848,-3.860245648016889,57.263103284333816,-18.460597959281365,2.997835385975717,4,-1.764998435974121,-4.309998512268066,4.445000648498535,6.229999542236328,0.220001220703125,0,0.07299062089318764,-1.142858699877574,36.83000183105469,-1.3255797448590227,35.130001068115234,-2.714290904356935,33.689998626708984,0.07299062089318764
7027,2020-04-14,35.91999816894531,36.45000076293945,35.43000030517578,35.810001373291016,12337200.0,0.020164700452541595,-1.3448315173305856,-0.08028947089976556,72.0756792877192,63.92346955940118,-3.014418208757867,-5.532576288420323,1.3001409950751395,5.270255000417038,35.21890975858545,1.2400016784667969,1.324082260803987,4.72599811553955,-1.4862560455825786,10.938252276661679,1.6198710349784875,7.832125196100613,-3.7456099786080017,65.80302329534449,-8.219429792252015,3.1061270805610643,4,-2.4749975204467773,-5.249997138977051,3.2925024032592773,5.3300018310546875,1.2600021362304688,1,0.02951006200794959,1.7485376985985999,35.209999084472656,-1.142858699877574,36.83000183105469,-1.3255797448590227,35.130001068115234,0.02951006200794959
7028,2020-04-15,34.790000915527344,35.2400016784668,34.189998626708984,35.189998626708984,9994300.0,-0.03145872246716619,3.1999801637255576,-3.6364487601872724,64.43390811192958,65.72095194763789,-1.727464727611732,-4.14241008173579,2.2403923461363746,6.340046430387588,31.88537350985593,1.7299995422363281,1.8099307033747323,3.2960008621215806,-3.0062876732023724,9.598289397445534,0.14485659445960408,6.447145129783557,-1.9064268368519066,30.790956799103576,-40.53733193753201,3.151144267661977,4,-1.3450002670288086,-4.119999885559082,3.054997444152832,5.109998703002923,0.0,2,0.028169000185307214,-1.3448315173305856,35.91999816894531,1.7485376985985999,35.209999084472656,-1.142858699877574,36.83000183105469,0.028169000185307214
7029,2020-04-16,35.45000076293945,35.58000183105469,34.81999969482422,35.029998779296875,8086400.0,0.018970963783951467,1.2352868578865583,-1.050010967317394,62.57018251409956,67.43007842189519,-1.7465347038482761,-4.3803851774268665,1.373449004886801,5.623386755316197,28.20919709068983,0.7900009155273438,2.2747020654632024,3.5455006599426255,-2.658873198191259,9.74987451807651,0.4433137308756798,6.647687589009568,-1.9565268202932273,41.31150411486605,-25.92819294727675,3.102186929066943,4,-1.515000343322754,-4.779999732971191,2.139998435974121,4.449998855590813,0.45999908447265625,3,0.001410415683624322,3.1999801637255576,34.790000915527344,-1.3448315173305856,35.91999816894531,1.7485376985985999,35.209999084472656,0.001410415683624322
7030,2020-04-17,38.290000915527344,38.47000122070313,36.650001525878906,36.650001525878906,19998000.0,0.08011283755900278,-1.2195126489826007,3.904742009609359,71.26245769984756,68.68146261076714,-3.857160076814573,-6.778773929711534,-1.636378389831151,2.746657802828871,25.660055874532773,3.020000457763679,2.623139439643804,5.884500789642331,-0.6912556985425269,12.46025727782719,2.5966225455498986,9.17237903373476,-4.272013089866235,95.79438794199865,29.44720008295681,3.28787824409243,4,-2.8099994659423757,-7.005000114440911,-0.8550004959106445,1.510000228881836,-2.1000022888183665,4,-0.0903629929940678,1.2352868578865583,35.45000076293945,3.1999801637255576,34.790000915527344,-1.3448315173305856,35.91999816894531,-0.0903629929940678
7031,2020-04-20,37.25,38.47999954223633,37.25,37.81999969482422,10392400.0,-0.027161161939424305,-3.3157901781531502,-0.347560918877176,65.52296491640283,69.18263827950648,-2.08307037656499,-5.21792361195299,-0.794363857329472,3.7516527657957184,22.974422819128886,1.2299995422363281,3.1459157883902478,4.343999862670898,-2.098776647297335,10.786776372639128,1.1226116076867854,7.565388117655015,-2.519690031132164,71.32868811788747,8.355420797448865,3.2213882549841153,4,-1.3199996948242188,-5.960000038146973,-1.265000343322754,1.1000003814697266,-0.1100006103515625,0,-0.02228192835046139,-1.2195126489826007,38.290000915527344,1.2352868578865583,35.45000076293945,3.1999801637255576,34.790000915527344,-0.02228192835046139
7032,2020-04-21,35.049999237060554,36.63000106811523,35.0,36.18999862670898,11514900.0,-0.05906042316615967,-1.6290385100505027,1.9999999999999751,56.275928016988864,67.87024251944793,0.5108351717427837,-2.415617221951571,1.204439356643725,5.887532142996612,19.17478737264834,2.25,3.6297300523472273,1.6829991340637278,-3.8884702411915413,7.254468509318997,-1.1027355535639103,4.468733821691362,3.430000305175774,20.046629995785324,-37.922622893135184,2.7857346876276345,4,1.0400009155273366,-3.7599992752075266,0.325000762939446,2.6900014877319265,2.420001983642578,1,0.010841685488923725,-3.3157901781531502,37.25,-1.2195126489826007,38.290000915527344,1.2352868578865583,35.45000076293945,0.010841685488923725
7033,2020-04-22,35.4900016784668,35.88999938964844,34.36999893188477,35.529998779296875,10398000.0,0.012553564935345207,3.0000100386991666,0.03508519495121244,65.33564746466745,67.48477840395834,0.39450050335579334,-2.4064219004759906,0.5632367542136336,5.3856352249848385,16.119514706083102,1.5200004577636648,3.8525079502932797,1.7595014572143555,-3.3254383103452128,6.844441224773924,-0.7829684265654322,4.30197134099414,2.9899978637695312,27.250671052484904,-34.16957285459104,2.542469883779785,4,0.8449974060058594,-4.2000017166137695,-1.3550024032592773,1.154998779296875,2.5,2,0.04761900667179675,-1.6290385100505027,35.049999237060554,-3.3157901781531502,37.25,-1.2195126489826007,38.290000915527344,0.04761900667179675
7034,2020-04-23,36.400001525878906,36.7599983215332,35.810001373291016,35.88999938964844,8425200.0,0.025641020128895686,-1.8358195358582523,-12.75097758702909,65.43566227899582,66.38241231426082,-0.3535882316106793,-2.9577082012443583,-0.5528205111494273,4.412336668075852,14.536497246285474,1.2699966430664062,3.970630283997316,2.345501232147214,-2.5389685502066683,7.229971014501096,-0.09673365902972364,4.787736123324155,1.9155979919433577,49.391783273251,-13.911013932528732,2.4422348911769407,4,-0.06500244140625,-5.110001564025879,-2.8725013732910156,-0.16500091552734375,1.0999984741210938,3,-0.04423078414452586,3.0000100386991666,35.4900016784668,-1.6290385100505027,35.049999237060554,-3.3157901781531502,37.25,-0.04423078414452586
7035,2020-04-24,36.900001525878906,37.27000045776367,36.459999084472656,36.77999877929688,8100900.0,0.013736263160442963,-1.1315765697937057,0.23529851751012115,66.17730066192843,65.45441455028659,-0.9416378386251623,-3.1896449159225,-1.2463554449051415,3.8506641126189294,13.248571178534435,0.8699989318847656,3.9139768900427825,2.5715011596679673,-2.305522934723541,7.448525254059472,0.13298911247221668,5.010013206863718,1.2577739685058589,61.55723158828742,-4.058962823614635,2.4385120471957524,4,-0.56500244140625,-5.610001564025879,-3.910001754760742,-1.1300010681152344,0.6399993896484375,4,-0.02682931267014943,-1.8358195358582523,36.400001525878906,3.0000100386991666,35.4900016784668,-1.6290385100505027,35.049999237060554,-0.02682931267014943
7036,2020-04-27,37.0,37.43999862670898,36.63999938964844,37.18000030517578,10040400.0,0.0027099856364765085,1.2857220708447128,-1.4999682115837878,62.79502591979803,64.4232308427398,-0.8504571457099033,-2.9369542255968213,-1.5411052614016114,3.6974110266575693,11.73713551362794,0.7999992370605398,3.734687558709666,2.351999664306639,-2.3327694830941184,7.0367688117074,0.009615090606260424,4.694384238007018,1.006264431884766,85.66779575089917,22.146583108274733,2.34238457370038,4,-0.6650009155273438,-5.710000038146973,-4.455000877380371,-1.2299995422363281,0.9099998474121094,0,-0.021891929007865518,-1.1315765697937057,36.900001525878906,-1.8358195358582523,36.400001525878906,3.0000100386991666,35.4900016784668,-0.021891929007865518
7037,2020-04-28,35.93000030517578,37.5,35.849998474121094,37.41999816894531,8984200.0,-0.02891891067092478,1.0,8.277751875556309,56.845969048263605,63.58012650233246,0.24709526507108848,-1.6117127941028784,-0.6864967138640381,4.709149858382631,10.266710599825782,1.6500015258789062,3.2210476673179187,1.0674999237060518,-3.426327261706234,5.561327109118338,-1.1794136690000911,3.314413516412195,1.9308135067089864,49.84028245812659,-12.747665197264503,2.246913592706144,4,0.4949989318847656,-4.640000343322754,-3.3850011825561523,-0.15999984741210938,1.4899978637695312,1,0.03367656760911175,1.2857220708447128,37.0,-1.1315765697937057,36.900001525878906,-1.8358195358582523,36.400001525878906,0.03367656760911175
7038,2020-04-29,37.43000030517578,37.88000106811523,36.290000915527344,36.79999923706055,12659900.0,0.04174784267351983,1.0784280481997501,-0.42282011500432676,57.00365091110154,62.96162299088824,-0.9376419114453753,-2.881401847479026,-2.3840628916026034,3.1526331233751392,9.513511544766892,1.950000762939446,2.8624252346215684,2.3274999618530288,-2.176995949169246,6.831995872875304,0.07525200634189133,4.579747917364166,-3.0600013732910085,78.2608295032787,18.383618178240283,2.2522479555111374,4,-1.0050010681152344,-4.805000305175781,-5.822500228881836,-2.314999580383301,1.4000015258789062,2,0.0010686859524768888,1.0,35.93000030517578,1.2857220708447128,37.0,-1.1315765697937057,36.900001525878906,0.0010686859524768888
7039,2020-04-30,37.47999954223633,37.77000045776367,36.68999862670898,36.88000106811523,11143100.0,0.0013358064828450367,-1.204077819557635,0.9523769156711244,52.200398412445466,60.84361640339911,-0.7480711553823269,-2.484638623183102,-2.662845329323588,3.0418423381946127,8.342130547074502,1.0800018310546946,2.5496294078145283,2.0129992485046415,-1.9670150333216156,5.993013530330902,0.022992107591512934,4.00300638941777,-3.0398005676269477,80.29551651498751,23.688264048786223,1.9900071409131297,4,-1.0550003051757812,-4.59999942779541,-6.1875,-2.3649988174438477,1.6300010681152344,3,0.013607314366579581,1.0784280481997501,37.43000030517578,1.0,35.93000030517578,1.2857220708447128,37.0,0.013607314366579581
7040,2020-05-01,35.9900016784668,36.97000122070313,35.7599983215332,36.95000076293945,7484800.0,-0.03975447924140041,1.4200057983398235,-1.600002543137959,52.66394409069602,59.41483631165391,0.4261790466073876,-0.6382982481551522,-1.4068978518338966,4.448674103161949,6.912733281611659,1.720001220703125,2.4604452536079577,0.2760012626647921,-3.120154176855337,3.672156702184921,-1.4220764570952724,1.9740789824248566,-1.4810066619873012,10.849200893933595,-43.78829996626273,1.6980777197600647,5,0.13499832153320312,-2.0150022506713867,-4.902502059936523,-0.8850011825561523,2.2699966430664062,4,0.0419560503226275,-1.204077819557635,37.47999954223633,1.0784280481997501,37.43000030517578,1.0,35.93000030517578,0.0419560503226275
7041,2020-05-04,35.83000183105469,36.060001373291016,35.439998626708984,35.709999084472656,5631400.0,-0.0044456749083131575,1.1379337560179947,-0.12500298023508094,49.68063746883806,58.682026250748265,0.40629579062116505,-0.11729635425106011,-1.4915017309544183,4.5296410306860935,5.494151538141622,0.6200027465820312,2.374642789055656,-0.11699867248535156,-2.755404384463212,2.5214070394925088,-1.4362015284742782,1.202204183503575,-1.2535866935424806,15.983721890086846,-35.703011016727395,1.3192028559889288,5,0.2949981689453125,-1.8550024032592773,-5.035001754760742,-0.9150018692016602,1.6599998474121094,0,0.04772534181091115,1.4200057983398235,35.9900016784668,-1.204077819557635,37.47999954223633,1.0784280481997501,37.43000030517578,0.04772534181091115
7042,2020-05-05,36.810001373291016,37.36999893188477,36.060001373291016,36.060001373291016,7002200.0,0.027351367350111122,-2.4933268229166856,6.249856952126645,57.24533951493137,57.783103145222036,-0.33278908926957484,-0.8303462892132956,-2.660114213354902,3.470714727844502,4.942935888475232,1.5399971008300852,1.859074106741403,0.6665008544921847,-1.5639896355404304,2.8969913445247997,-0.4487443905241193,1.7817460995084886,-2.167514517166751,56.14759736848705,1.742602445821504,1.1152452450163064,5,-0.15000152587890625,-2.79000186920166,-6.092501640319824,-2.54000186920166,-1.7600021362304616,1,0.029883141349710485,1.1379337560179947,35.83000183105469,1.4200057983398235,35.9900016784668,-1.204077819557635,37.47999954223633,0.029883141349710485
7043,2020-05-06,35.88999938964844,37.11999893188477,35.86999893188477,37.0,6826300.0,-0.024993261323541294,-1.1739101590229348,-1.4800008138020833,51.54929085587565,56.240172987097566,0.7262974374211808,0.2771337877035336,-1.905586031911426,4.308672640495942,5.169505386520208,1.25,1.5003693617757463,-0.3635011672973647,-2.279322183783279,1.5523198491885495,-1.3214116755403253,0.5944093409455959,-1.1827622492843517,19.31332228763777,-35.229892859354536,0.9579105082429581,5,0.7700004577636719,-1.8249998092651367,-5.402498722076416,-1.619999885559082,-0.5400009155273438,2,0.04263022583773468,-2.4933268229166856,36.810001373291016,1.1379337560179947,35.83000183105469,1.4200057983398235,35.9900016784668,0.04263022583773468
7044,2020-05-07,37.0,37.09000015258789,36.38000106811523,36.54999923706055,8829200.0,0.030927852583684246,1.2539615261185444,-0.40540586981923155,44.827583042311005,53.86798214047341,-0.3236815325145912,-0.7226380832414776,-3.154810118001535,3.1086775788889582,5.408318981772934,1.2000007629394531,1.5255898953790208,0.6529994964599624,-1.2138539672483333,2.519852960168258,-0.28042723539418546,1.5864262283141102,-2.2293075810808887,80.82907391814777,30.202462958366716,0.933426731854149,5,-0.3400001525878906,-2.935000419616699,-6.307499885559082,-2.7300004959106445,-1.1300010681152273,3,0.0494595089474239,-1.1739101590229348,35.88999938964844,-2.4933268229166856,36.810001373291016,1.1379337560179947,35.83000183105469,0.0494595089474239
7045,2020-05-08,38.18000030517578,38.36000061035156,37.150001525878906,37.5,10191900.0,0.031891900139886076,1.3269192678722077,1.511109227313186,53.68755059540736,52.85604043776333,-1.4561493999070052,-1.8933892539424662,-4.415802895379656,1.837924591086903,5.257483334579794,1.3600006103515625,1.3766649362509185,1.7654998779296847,-0.26531002052890784,3.796309776388277,0.7500949287003849,2.7809048271589845,-3.347121713272749,93.83561017478355,43.93457885685162,1.0154049492292965,5,-1.2800006866455078,-4.1150007247924805,-7.6675004959106445,-3.910000801086426,-1.4799995422363281,4,0.0243583105747045,1.2539615261185444,37.0,-1.1739101590229348,35.88999938964844,-2.4933268229166856,36.810001373291016,0.0243583105747045
7046,2020-05-11,37.77999877929688,38.33000183105469,37.0099983215332,37.86000061035156,7992300.0,-0.010476729247817063,1.5882313342408785,-0.11764969875123774,62.62719331831688,53.498398689991475,-1.04361695101435,-1.360743819733358,-4.086025724877281,2.14216970971696,5.339749922067317,1.3200035095214844,1.1473713620127697,1.2369983673095746,-0.7981358892526984,3.2721326238718476,0.21943123902843809,2.254565495590711,-2.8060353066559074,76.70676947447623,22.07803818258074,1.0175671282811374,5,-0.8799991607666087,-3.2249994277954173,-7.522498130798347,-3.5099992752075266,-0.8899993896484446,0,0.012705123286011144,1.3269192678722077,38.18000030517578,1.2539615261185444,37.0,-1.1739101590229348,35.88999938964844,0.012705123286011144
7047,2020-05-12,36.97999954223633,37.95000076293945,36.97000122070313,37.90999984741211,8027300.0,-0.021175205476685943,-1.0631635586822947,11.624737745566549,56.66964238146433,53.461286631142904,-0.08829746672638805,-0.5030519389229653,-3.395364183307052,2.847973674140576,5.417840058542936,0.979999542236321,0.8291670037506123,0.3839990615844755,-1.637989050725949,2.4059871738949,-0.6269949945707367,1.3949931177396877,-1.8705945840869305,44.57830771564117,-12.955332676008815,1.0109940561552109,5,-0.07999992370605469,-1.4949989318847656,-6.109999179840088,-2.7100000381469727,-0.2999992370605469,1,0.013791296445203383,1.5882313342408785,37.77999877929688,1.3269192678722077,38.18000030517578,1.2539615261185444,37.0,0.013791296445203383
7048,2020-05-13,35.77000045776367,36.93999862670898,35.47999954223633,36.849998474121094,8053500.0,-0.03272036504734588,1.3174619513716426,1.1612878085596856,47.25370004100717,52.91165347876087,0.9627066131622541,0.82650607624538,-2.2774899283712102,3.9559447560037597,5.655014340555935,1.5,0.5600255296943288,-0.875,-2.7552403151828244,1.0052403151828244,-1.8151201575914087,0.06512015759140866,-0.5305716735261896,10.069472499089374,-46.49081854496029,0.9401201575914109,5,1.1299991607666016,0.15999984741210938,-4.772500038146973,-1.619999885559082,0.8199996948242188,2,-0.020128633253814976,-1.0631635586822947,36.97999954223633,1.5882313342408785,37.77999877929688,1.3269192678722077,38.18000030517578,-0.020128633253814976
7049,2020-05-14,35.5,35.83000183105469,34.529998779296875,35.31999969482422,6564800.0,-0.00754823747018063,2.0952307426817196,-0.16666725535559754,43.77223402154015,51.9236856932991,1.0306963920666519,1.1599137945725957,-2.153652798298957,4.119874317412702,6.071975307394849,1.3000030517578125,0.47311446890108044,-1.1475004196166978,-3.021172248712432,0.7261714094790364,-2.0843363341645613,-0.21066450506883427,2.8600006103515625,25.32639052122883,-29.337691485109886,0.9368359145478661,5,0.9449996948242188,0.5900001525878906,-3.3374996185302734,-1.3499994277954102,0.470001220703125,3,-0.004225395095180495,1.3174619513716426,35.77000045776367,-1.0631635586822947,36.97999954223633,1.5882313342408785,37.77999877929688,-0.004225395095180495
7050,2020-05-15,34.830001831054695,35.31999969482422,34.220001220703125,35.279998779296875,10291500.0,-0.01887318785761427,3.1509471987101976,-2.4999788072733042,40.81287630171325,50.938378896951896,1.6973375573382157,1.6415709741214144,-1.5990300177606613,4.670206516628035,5.405105360936204,1.279998779296875,0.24422556713007282,-1.644498634338369,-3.518558827837687,0.229561559160949,-2.581528731088028,-0.70746853758871,3.4533987426757733,14.841861794745359,-34.417448008759635,0.9370300967496582,5,1.4599990844726491,1.5049972534179616,-2.81250190734864,-0.6800012588501048,1.4199981689453054,4,0.029859231873562875,2.0952307426817196,35.5,1.3174619513716426,35.77000045776367,-1.0631635586822947,36.97999954223633,0.029859231873562875
7051,2020-05-18,36.41999816894531,36.86999893188477,35.7599983215332,35.7599983215332,13687100.0,0.04565019392198155,-2.3636389908389663,-1.4666762741175505,51.9870157915547,50.354120705465604,0.2233176595309203,-0.014540779977537,-3.292817927547482,2.9709701233486214,4.508786098576243,2.039997100830078,0.1369865830527459,-0.013002204895016689,-1.8511711142773137,1.8251667044872804,-0.9320866595861688,0.9060822497961354,1.700866430664064,58.98115866585805,9.39070268737995,0.9190844546911501,5,-0.12999725341796875,-0.08499908447265625,-4.197497367858887,-2.2699975967407227,-2.569999694824226,0,0.007688155081591708,3.1509471987101976,34.830001831054695,2.0952307426817196,35.5,1.3174619513716426,35.77000045776367,0.007688155081591708
7052,2020-05-19,35.43000030517578,36.56999969482422,35.400001525878906,36.38999938964844,11366700.0,-0.027182809268059938,-1.2941216069652113,-1.4545444036644222,41.539757434146395,49.241950325273464,1.114140047794642,1.0597177723766649,-2.3071004057709814,3.8434250700083936,4.554775039986119,1.1699981689453125,0.10365549169172539,-1.0220001220703097,-2.8070671510380762,0.7630669068974569,-1.9145336365541965,-0.1294666075864228,2.5348297592773434,44.48530288304447,-1.4174665506555044,0.8925335144838842,5,0.8600006103515625,0.904998779296875,-3.2574996948242188,-1.2799997329711914,-1.5400009155273366,1,0.041207989610414275,-2.3636389908389663,36.41999816894531,3.1509471987101976,34.830001831054695,2.0952307426817196,35.5,0.041207989610414275
7053,2020-05-20,37.18000030517578,37.4900016784668,35.77000045776367,35.91999816894531,10708500.0,0.04939316920480952,-1.2051332211745374,-1.3125034769409278,48.89053477738888,49.69338940694879,-0.4845896145703321,-0.5872907587091518,-4.076273185164595,1.9856634047803823,4.904686892758395,2.0600013732910156,0.18280164440606939,0.6434999465942397,-1.109539091417112,2.3965389846055913,-0.23301957241143612,1.5200194655999155,0.6350366055273469,90.51983700629134,46.94472108390764,0.8765195190056745,5,-0.8899993896484375,-0.845001220703125,-5.122499465942383,-3.244999885559082,-3.9000015258789062,2,-0.013448090260784529,-1.2941216069652113,35.43000030517578,-2.3636389908389663,36.41999816894531,3.1509471987101976,34.830001831054695,-0.013448090260784529
7054,2020-05-21,34.790000915527344,36.13000106811523,34.450000762939446,35.52000045776367,24248300.0,-0.06428185503042416,-1.382979414159809,-0.579363733795133,45.83910806946349,48.82134023739947,1.7421607386184235,1.7664750997458896,-1.6910598317948597,4.25354802129246,4.953434688580788,2.7299995422363352,-0.0015174068867480628,-1.665999412536621,-3.585399875496691,0.25340105042344874,-2.625699644016656,-0.7062991810565862,2.881234567575781,17.431180887786088,-29.032561259737033,0.9597002314800333,5,1.4850006103515625,1.5599994659423828,-2.7325000762939453,-1.0200014114379883,-0.1399993896484375,3,0.051738982169936554,-1.2051332211745374,37.18000030517578,-1.2941216069652113,35.43000030517578,-2.3636389908389663,36.41999816894531,0.051738982169936554
7055,2020-05-22,35.90999984741211,36.31999969482422,35.27000045776367,35.56999969482422,28426100.0,0.03219312740474489,-1.2340441937382058,-0.4657539257439971,50.26007168558348,47.4472156115402,0.2975949887524507,0.5992275877775555,-2.7107285181969587,3.0203797590236903,4.761264325691346,1.529998779296875,0.0026354152796130847,-0.4965003967285142,-2.418749104378591,1.4257483109215627,-1.4576247505535562,0.4646239570965278,1.6231862651950166,48.02627120983601,-2.1982675198454444,0.96112435382504,5,0.1750011444091797,0.4400005340576172,-3.607499122619629,-2.140000343322754,-0.799999237060554,4,0.0016708820257858026,-1.382979414159809,34.790000915527344,-1.2051332211745374,37.18000030517578,-1.2941216069652113,35.43000030517578,0.0016708820257858026
7056,2020-05-26,36.18999862670898,37.02999877929688,35.86000061035156,37.02999877929688,12272300.0,0.007797236994893764,1.7857094200298516,-2.47058757531223,47.888272970309764,46.471507899189696,-0.2588889474501954,0.2692380936432741,-2.9279513435041693,2.6240184742942105,4.517318762313911,1.1699981689453196,0.0374292860991261,-0.17600154876709695,-2.0796416256339683,1.7276385280997744,-1.1278215872005362,0.7758184896663423,1.2106600902219853,57.23675459708514,7.440825748092685,0.9518200384334372,5,-0.33499717712401633,0.1600017547607493,-2.807497501373277,-2.419999122619622,-0.9099998474121023,1,0.0016579545611461466,-1.2340441937382058,35.90999984741211,-1.382979414159809,34.790000915527344,-1.2051332211745374,37.18000030517578,0.0016579545611461466
7057,2020-05-27,37.13999938964844,37.18000030517578,36.0099983215332,36.36000061035156,9472800.0,0.026250367476895686,1.7209329146040702,-0.9285698066766116,54.24881280120827,47.24874265032315,-1.3229268374871737,-0.6171038972139797,-3.648745409927848,1.560241682771128,4.663655803943588,1.1700019836425781,-0.1411467414069989,0.7134992599487333,-1.2086180119607945,2.635616531858261,-0.24755937600603062,1.6745578959034972,0.13343302743341212,88.4867702825134,33.395998930136955,0.9610586359547649,5,-1.2849979400634766,-0.8499984741210938,-3.529999256134033,-3.369999885559082,-1.7599983215332031,2,-0.08858376331703255,1.7857094200298516,36.18999862670898,-1.2340441937382058,35.90999984741211,-1.382979414159809,34.790000915527344,-0.08858376331703255
7058,2020-05-28,37.47000122070313,37.9900016784668,37.11000061035156,37.45000076293945,8924300.0,0.00888534831658272,-1.5142860256892332,0.025641652646826277,51.687011729447214,48.12816239564616,-1.5493551887133137,-0.994967824054811,-3.780955225072482,1.1228162295665882,4.798855988573167,0.8800010681152344,-0.41174925548370567,1.0415010452270579,-0.8850908326866218,2.9680929231407376,0.07820510627021804,2.0047969841838977,-3.250000000000007,85.31072533109216,32.0928305019054,0.9632959389568412,5,-1.3649997711181712,-1.1800003051757884,-3.780001163482673,-3.7000017166137766,-1.8800010681152415,3,-0.0955431469021849,1.7209329146040702,37.13999938964844,1.7857094200298516,36.18999862670898,-1.2340441937382058,35.90999984741211,-0.0955431469021849
7059,2020-05-29,37.9900016784668,38.040000915527344,36.70000076293945,37.68000030517578,10062600.0,0.013877780646464277,5.536588542878143,15.499713904247784,49.28410426001589,49.06940994656867,-1.8763195596354691,-1.5545012403472356,-4.043074358680855,0.491417513145727,4.853117726712764,1.3400001525878906,-0.5463988992463911,1.536001396179202,-0.4613902276933004,3.5333930200517045,0.5373055842429508,2.5346972081154533,-3.694600448608398,98.19497368961039,48.044749928495804,0.9986958119362516,5,-1.7450008392333984,-1.7000007629394531,-4.177502155303955,-4.220002174377441,-3.3500022888183523,4,-0.12398006557182151,-1.5142860256892332,37.47000122070313,1.7209329146040702,37.13999938964844,1.7857094200298516,36.18999862670898,-0.12398006557182151
7060,2020-06-01,37.5,38.18000030517578,37.41999816894531,37.709999084472656,6174600.0,-0.012898174699069176,-3.108089160154236,-0.6774134006029656,48.95209982633978,48.732197061544795,-1.0814781428802647,-0.996673981890865,-3.3287733449781385,0.8652422538116014,5.2254315201445705,0.7600021362304688,-0.47046068336509705,0.9704998016357393,-1.066799190934475,3.0077987942059536,-0.0481496946493678,1.9891492979208465,-3.0548147827148426,70.68963816276263,22.9114107128444,1.018649496285109,6,-1.1849994659423828,-1.2099990844726562,-3.687500476837158,-3.7300004959106445,-2.950000762939446,0,-0.07599995930989578,5.536588542878143,37.9900016784668,-1.5142860256892332,37.47000122070313,1.7209329146040702,37.13999938964844,-0.07599995930989578
7061,2020-06-02,37.540000915527344,37.93000030517578,37.459999084472656,37.61999893188477,10371200.0,0.0010666910807290986,-2.916649447667488,0.38094459582201384,52.22222861369301,49.919138303716636,-1.0570603035124506,-0.9507425814867787,-3.1061804638686183,0.7042854710535948,5.461116203023345,0.470001220703125,-0.3142971055362409,0.9250007629394545,-1.1321253887805725,2.9821269146594815,-0.10356231292055895,1.953563838799468,-2.870726792968746,70.50696752939687,21.40179150833707,1.0285630758600135,6,-1.2250003814697266,-1.25,-3.727501392364502,-3.7700014114379883,-3.0400009155273438,1,-0.06473096020012847,-3.108089160154236,37.5,5.536588542878143,37.9900016784668,-1.5142860256892332,37.47000122070313,-0.06473096020012847
7062,2020-06-03,37.90999984741211,38.02999877929688,37.2400016784668,37.75,12471900.0,0.009856124743239603,2.950008106277969,-2.000047684898015,59.0986411107781,51.053372340759886,-1.1602933525050076,-1.3007996901642684,-3.1584166001334353,0.21313653428549628,5.498969510390109,0.7899971008300852,-0.03127275626049908,1.239999771118164,-0.8963718169424624,3.3763713591787905,0.17181397708785084,2.3081855651484773,-3.0300821538964797,81.75672018413653,26.568962112546856,1.0681857940303132,6,-1.5949993133544922,-1.6199989318847656,-4.097500324249268,-4.140000343322754,-3.229999542236328,2,-0.06937486359010814,-2.916649447667488,37.540000915527344,-3.108089160154236,37.5,5.536588542878143,37.9900016784668,-0.06937486359010814
7063,2020-06-04,37.41999816894531,37.84000015258789,37.22999954223633,37.84000015258789,6797000.0,-0.012925393839067656,1.9047510921789992,-2.6250149011754047,58.01335080834675,52.40606597841358,-0.7070183626874709,-0.7276017473708833,-2.426843019626105,0.5785476338027635,5.636239472402281,0.6800003051757812,-0.02914412622438789,0.6734981536865234,-1.4548294910235242,2.801825798396571,-0.39066566866850394,1.7376619760415508,-2.342075518730077,48.648488425740965,-9.890366523924719,1.064163822355025,6,-0.6949977874755859,-1.1299972534179688,-3.5624985694885254,-3.649998664855957,-2.979999542236328,3,-0.054516226634213516,2.950008106277969,37.90999984741211,-2.916649447667488,37.540000915527344,-3.108089160154236,37.5,-0.054516226634213516
7064,2020-06-05,38.83000183105469,39.33000183105469,38.0,38.150001525878906,12623000.0,0.0376804845297809,-1.7142801535215764,-1.6190406989945596,65.72326893133304,54.12419900571908,-1.6580423828359372,-2.101206722521944,-3.628714215104303,-0.9459189918951267,6.092571604236374,1.910003662109375,0.24947244061975482,1.992001724243167,-0.3306882051933968,4.314691653679731,0.830656759524885,3.1533466889614488,-3.565954521541819,76.19050214076944,11.623430290158353,1.1613449647182814,6,-1.2350006103515625,-2.0550003051757812,-4.305002212524414,-5.060002326965332,-3.6100006103515625,4,-0.08344067797276211,1.9047510921789992,37.41999816894531,2.950008106277969,37.90999984741211,-2.916649447667488,37.540000915527344,-0.08344067797276211
7065,2020-06-08,39.11000061035156,39.29999923706055,38.66999816894531,38.68000030517578,8499800.0,0.0072108876150744905,-1.7999762643473542,0.6323531061719531,61.7879122613224,55.66860337138715,-1.605187968809041,-2.4326848624557513,-3.7413925585490873,-1.2950468963144672,5.94736827722428,0.6300010681152344,0.31421213515724844,2.2255004882812486,-0.24297430788652008,4.693975284449017,0.9912630901973642,3.459737886365133,-3.520676939115347,89.52376281328168,23.248363461545367,1.2342373980838854,6,-1.4400005340576172,-2.3349990844726562,-4.45750093460083,-5.340001106262207,-2.4099998474121094,0,-0.11429304911644533,-1.7142801535215764,38.83000183105469,1.9047510921789992,37.41999816894531,2.950008106277969,37.90999984741211,-0.11429304911644533
7066,2020-06-09,38.2599983215332,38.86000061035156,38.13000106811523,38.86000061035156,11969600.0,-0.021733630159887607,1.433322525065668,-1.3953531697450365,62.55543915528379,56.591561855173325,-0.48128995313870604,-1.628365560952247,-2.7043844509393438,-0.5183812211717012,5.73166575811946,0.9799995422363352,0.6117922806319243,1.3514982223510756,-1.1625488238675317,3.865545268569683,0.09447469924177199,2.6085217454603793,-2.371420397511507,49.04750746135807,-19.158666166576886,1.2570235231093037,6,-0.2449970245361328,-1.4849967956542969,-3.209998607635498,-4.489998817443848,-1.8899993896484304,1,-0.0969680932365492,-1.7999762643473542,39.11000061035156,-1.7142801535215764,38.83000183105469,1.9047510921789992,37.41999816894531,-0.0969680932365492
7067,2020-06-10,37.4900016784668,38.36000061035156,36.9900016784668,38.36000061035156,10655100.0,-0.02012537053962815,2.149426698528928,1.4499926885247987,51.50632279293543,56.57148530667202,0.3839523348336513,-0.8624184309027001,-1.7856787818486453,0.16299746676693871,5.246452070913299,1.3699989318847656,0.7514668716555022,0.5560014724731417,-1.9714095774586724,3.083412522404956,-0.7077040524927654,1.8197069974390487,-1.326109841882463,21.367519974177434,-42.197864571946425,1.2637055249659086,6,0.5249996185302734,-0.7150001525878906,-2.440001964569092,-3.860001564025879,0.21999740600585938,2,-0.07975464242734798,1.433322525065668,38.2599983215332,-1.7999762643473542,39.11000061035156,-1.7142801535215764,38.83000183105469,-0.07975464242734798
7068,2020-06-11,35.049999237060554,36.70000076293945,34.689998626708984,36.43999862670898,16345600.0,-0.06508408461362414,1.104710243341269,1.5977024094008123,51.257244322321796,56.79072309137267,2.7318617634549582,1.6030677339962764,0.7458301060061885,2.4820493019518963,5.912286094360933,2.8000030517578125,0.8672011645313802,-1.8480009078979407,-4.464174311611991,0.7681724958161098,-3.1560876097549695,-0.5399142060409119,4.2800025939941335,7.758628485739032,-59.09603766203812,1.3080867018570255,6,1.960000991821282,1.7250022888183523,0.29000043869017844,-1.5749998092651438,2.1199989318847585,3,-0.010556317829917394,2.149426698528928,37.4900016784668,1.433322525065668,38.2599983215332,-1.7999762643473542,39.11000061035156,-0.010556317829917394
7069,2020-06-12,35.349998474121094,36.400001525878906,34.65999984741211,35.95000076293945,13770400.0,0.008559179560361674,1.3199963378999382,0.4316565124320808,47.05881881525701,56.5803585345857,2.2551490563508523,1.3610355661484306,0.6213705421362263,2.064969111768818,6.121258281730416,1.7400016784667969,0.8053827800877613,-1.540501594543457,-4.174350302049632,1.093347112962718,-2.8574259482965445,-0.22357724079036956,3.887203292846678,14.870662014489275,-52.1198797382257,1.3169243537530873,6,1.6450023651123047,1.4250030517578125,0.012501239776611328,-2.3499975204467773,2.1300010681152344,4,-0.025742571052111862,1.104710243341269,35.049999237060554,2.149426698528928,37.4900016784668,1.433322525065668,38.2599983215332,-0.025742571052111862
7070,2020-06-15,35.86999893188477,36.13999938964844,34.09999847412109,34.700000762939446,11279700.0,0.01471005601724018,1.3859672605105087,-1.9499895096225608,48.36065894139137,56.15129523766329,1.653500815422987,0.9728210144846656,0.2588468857764994,1.4300421995000008,6.284071512651236,2.040000915527351,0.7752185286505622,-1.0725009918212791,-3.5727407782645244,1.4277387946219662,-2.3226208850429018,0.17761890140034353,3.1841147583007725,37.18486687834511,-29.75725513826007,1.2501198932216238,6,0.8450012207031179,0.8450012207031179,-0.5074992179870677,-3.1599988937378,2.5200004577636648,0,-0.018120929203704672,1.3199963378999382,35.349998474121094,1.104710243341269,35.049999237060554,2.149426698528928,37.4900016784668,-0.018120929203704672
7071,2020-06-16,36.70000076293945,37.43999862670898,36.43000030517578,37.06999969482422,11106100.0,0.023139165201281786,-1.219776903052162,-0.31623889823545137,47.71785201128104,54.88676311549696,0.7731157051811124,0.173781715338734,-0.4046551971601957,0.4964378021095541,6.6885704537869906,1.5699996948242045,0.7617942824935966,-0.2564992904663086,-2.7475389334035256,2.2345403524709084,-1.5020191119349207,0.9890205310023035,2.056866014282221,61.03288697218861,-3.0524549257615092,1.2455198214686087,6,0.0149993896484375,0.0149993896484375,-1.217501163482666,-4.350001335144043,1.7299995422363281,1,0.0,1.3859672605105087,35.86999893188477,1.3199963378999382,35.349998474121094,1.104710243341269,35.049999237060554,0.0
7072,2020-06-17,36.88999938964844,37.209999084472656,36.43999862670898,36.68000030517578,7938700.0,0.005177074189623765,-1.2318774878372147,-0.5675667316198076,46.94736123547902,53.657208718511654,0.47294998391025445,0.10410848068465839,-0.47764028803968017,0.20863783138020153,7.246182982294688,0.770000457763679,0.7920676375031093,-0.13950061798095703,-2.5255439792295817,2.2465427432676677,-1.3325222986052694,1.0535210626433553,1.5874552893872007,83.53295772653212,21.21821399631466,1.1930216806243132,6,-0.17499923706054688,-0.17499923706054688,-1.1624999046325684,-5.0499982833862305,1.7099990844726562,2,-0.014095973607133772,-1.219776903052162,36.70000076293945,1.3859672605105087,35.86999893188477,1.3199963378999382,35.349998474121094,-0.014095973607133772
7073,2020-06-18,36.68000030517578,36.91999816894531,36.400001525878906,36.650001525878906,6465400.0,-0.005692574896913216,1.0392244861323041,0.1428519527702089,42.87268508429479,51.118254957729626,0.6335679528186873,0.2895748453753484,-0.17676794720500766,0.32756310314226056,7.419150334311424,0.5199966430664062,0.7600666241397533,-0.3244997024536147,-2.71437807772525,2.065378672818021,-1.5194388900894324,0.870439485182203,1.5348070015649853,77.24556027506956,18.665162490044416,1.1949391876358173,6,0.019998550415039062,0.034999847412109375,-0.4875001907348633,-4.949999809265137,1.6699981689453125,3,0.02808066441459478,-1.2318774878372147,36.88999938964844,-1.219776903052162,36.70000076293945,1.3859672605105087,35.86999893188477,0.02808066441459478
7074,2020-06-19,36.59000015258789,37.349998474121094,36.47999954223633,37.31999969482422,20440300.0,-0.0024536573565728803,1.2025370244286384,-24.334308240081384,44.823666907236934,49.233338807275686,0.41617396471885826,0.5495145776525732,-0.041489423289732486,0.3122677903925606,7.695899423041849,0.8699989318847656,0.5921401792394647,-0.5044998168945298,-2.668099041337321,1.6590994075482612,-1.5862994291159254,0.5772997953268657,1.3779186241956936,74.55094505123022,16.779283406102522,1.081799612221394,6,-0.1100006103515625,0.125,-0.17500019073486328,-4.859999656677246,1.6800003051757812,4,0.015851271219970098,1.0392244861323041,36.68000030517578,-1.2318774878372147,36.88999938964844,-1.219776903052162,36.70000076293945,0.015851271219970098
7075,2020-06-22,35.970001220703125,36.52999877929688,35.59000015258789,36.43999862670898,9613300.0,-0.016944491098640158,1.892313651382351,0.6438324667520087,41.62220259008504,46.907423633364715,0.6078446599038116,1.2376964847736076,0.5627124896327658,0.8143134386751072,8.280298291219406,1.0,0.4482379607893918,-1.1274988174438505,-3.2843383428716706,1.0293407079839696,-2.205918580157757,-0.049079054729944005,1.7658423379207093,20.540615218386524,-34.14868563821797,1.0784197627139098,6,0.2599983215332031,0.7449989318847656,0.2974987030029297,-4.2400007247924805,3.8400001525878906,0,0.04197937921292305,1.2025370244286384,36.59000015258789,1.0392244861323041,36.68000030517578,-1.2318774878372147,36.88999938964844,0.04197937921292305
7076,2020-06-23,36.25,36.70000076293945,36.20000076293945,36.310001373291016,7283200.0,0.007784230464126685,-5.250005960470162,0.12766320095449316,41.056037804954734,45.74628085692242,0.014241253811832166,1.014433891460989,0.3220701220664637,0.4254143449148984,8.770149161145744,0.7299995422363281,0.05664736623179323,-0.8505001068115234,-3.0021854683868767,1.3011852547638298,-1.9263427875992036,0.22534257397615676,1.267692853553669,37.50002709304619,-13.196791657159643,1.0758426807876773,6,-0.48000144958496804,0.4650001525878906,0.0625,-4.810000419616692,2.6899986267089773,1,0.05903446592133621,1.892313651382351,35.970001220703125,1.2025370244286384,36.59000015258789,1.0392244861323041,36.68000030517578,0.05903446592133621
7077,2020-06-24,33.84999847412109,35.970001220703125,33.31999969482422,35.970001220703125,21114700.0,-0.06620693864493554,1.4999982006168286,35.332570411342225,34.04826221657382,43.834171734061535,2.060268074603968,3.3258364364884585,2.7114623817468058,2.7260435106893866,9.71523818421276,2.9300003051757812,-0.3680647790467759,-3.0860015869140724,-5.682124500712298,-0.48987867311584665,-4.384063043813185,-1.7879401300149595,3.4626327166666258,13.15133845746073,-36.242912086868614,1.2980614568991147,6,1.530000686645515,2.4750022888183665,2.4625015258789134,-2.5599985122680593,4.720001220703132,2,0.13530286669159475,-5.250005960470162,36.25,1.892313651382351,35.970001220703125,1.2025370244286384,36.59000015258789,0.13530286669159475
7078,2020-06-25,33.889999389648445,33.990001678466804,33.139999389648445,33.720001220703125,12503100.0,0.0011817109994241015,3.5945728601767417,-0.08018771165244862,24.84723729670816,41.36621823200054,2.0544660295228354,3.166212425821577,2.697527036365507,2.5801458073178978,10.307128431455084,0.8500022888183594,-0.7750691423672222,-2.8670005798339773,-5.782167797856154,0.04816663818819933,-4.324584188845066,-1.409416970822889,3.10322128146219,17.814730714934257,-27.025475461575176,1.4575836090110872,6,1.3999996185302663,2.345001220703118,2.4225006103515554,-2.5999994277954173,4.110000610351555,3,0.1389790253555241,1.4999982006168286,33.84999847412109,-5.250005960470162,36.25,1.892313651382351,35.970001220703125,0.1389790253555241
7079,2020-06-26,33.279998779296875,33.90999984741211,33.09000015258789,33.77000045776367,35515700.0,-0.017999428189364064,1.1298680710028683,-2.8823938605150934,21.28078347480914,38.357343180158075,2.614947833394531,3.589283551247341,3.3057653490606995,3.069248749895479,11.191514305484748,0.8199996948242188,-1.0146277422571401,-3.2415010452270536,-6.480295078898159,-0.0027070115559482133,-4.86089806206261,-1.6221040283914974,3.3278997636675385,5.2631189635860265,-32.52351445258246,1.6193970168355534,6,1.9850006103515625,2.930002212524414,3.032501220703125,-1.9899988174438477,3.8700027465820312,4,0.15234374641798998,3.5945728601767417,33.889999389648445,1.4999982006168286,33.84999847412109,-5.250005960470162,36.25,0.15234374641798998
7080,2020-06-29,34.650001525878906,34.650001525878906,33.0,33.560001373291016,13311000.0,0.04116594942408147,2.0275253117377168,-2.2244824874855005,33.08342959453746,36.73129624496434,1.1775178223334635,2.102620971090161,1.8583278208330825,1.5892389504524544,11.844452237044917,1.6500015258789062,-1.0483596207431418,-1.7289983749389677,-5.03657837716613,1.5785816272881945,-3.3827883760525452,-0.07520837382539014,1.5357492102403256,44.594626639159614,7.892345357854396,1.6537900011135802,6,0.5249977111816406,1.5149993896484375,1.6624994277954102,-3.360001564025879,3.079998016357422,0,0.10447326904678822,1.1298680710028683,33.279998779296875,3.5945728601767417,33.889999389648445,1.4999982006168286,33.84999847412109,0.10447326904678822
7081,2020-06-30,35.110000610351555,35.310001373291016,34.22999954223633,34.610000610351555,12027300.0,0.013275586268851614,1.3999999999999622,0.45871553211519683,38.51351326472034,35.794202025991154,0.5232878246846724,1.5296648221993365,1.358170114270969,1.014563693770441,12.362352762829143,1.0800018310546875,-1.0416548230853806,-1.1474992752075295,-4.454034964502831,2.1590364140877725,-2.8007671198551805,0.5057685694401215,0.6297450227109849,71.04376239454976,31.063254610379076,1.6532678446476494,6,0.06499862670899148,1.0550003051757884,1.1075000762939524,-3.820000648498528,2.779998779296882,1,0.13386501513058224,2.0275253117377168,34.650001525878906,1.1298680710028683,33.279998779296875,3.5945728601767417,33.889999389648445,0.13386501513058224
7082,2020-07-01,35.279998779296875,35.529998779296875,34.759998321533196,35.169998168945305,7642700.0,0.00484187314127249,1.5245891387548074,0.2200012207031392,51.42150517860464,36.74407092535891,0.11275098825133512,1.2148152799274072,1.2200841840323378,0.7428067256049786,13.003338452668455,0.770000457763679,-1.085824389666378,-0.8460010528564439,-4.084308075285136,2.3923059695722486,-2.4651545640707866,0.7731524583578988,-2.279998779296875,90.1185723073954,44.1594309715999,1.6191535112143451,7,-0.10499954223632812,0.8850021362304688,0.8225021362304688,-3.9899988174438477,3.690002441406257,2,0.10374149586308601,1.3999999999999622,35.110000610351555,2.0275253117377168,34.650001525878906,1.1298680710028683,33.279998779296875,0.10374149586308601
7083,2020-07-02,35.380001068115234,36.04999923706055,35.279998779296875,35.650001525878906,4738200.0,0.0028345320940612595,-2.2765625887719243,-2.4545359966706695,50.19013042971653,37.340344650078876,-0.21350070408705335,1.005708580805475,1.1396293664960098,0.5401150146893627,13.554724358758378,0.7700004577636719,-1.190368312438082,-0.6439989089965792,-3.8389128545120315,2.550915036518873,-2.2414558817543053,0.953458063761147,-2.329401092529295,78.03284142487108,26.978731910498198,1.597456972757727,7,-0.5300006866455078,0.7849998474121094,0.692500114440918,-4.090001106262207,3.5999984741210938,3,0.09016389288873827,1.5245891387548074,35.279998779296875,1.3999999999999622,35.110000610351555,2.0275253117377168,34.650001525878906,0.09016389288873827
7084,2020-07-06,35.59000015258789,35.959999084472656,35.34000015258789,35.86999893188477,6481400.0,0.0059355307555915005,1.6956528950292737,1.0370307577106468,48.153042799081206,38.065993562189554,-0.6484596681427561,0.5697419976584541,0.9226844842461333,0.2220166415671585,13.242991527241198,0.6199989318847656,-1.3087378235598663,-0.2719997406005845,-3.1838750891460066,2.6398756079448376,-1.7279374148732956,1.1839379336721265,-2.4194242065429705,84.91805903151692,30.78316982310313,1.4559376742727121,7,-0.7399997711181641,0.5750007629394531,0.6075010299682617,-4.300000190734863,3.720001220703125,0,0.06771564588590961,-2.2765625887719243,35.380001068115234,1.5245891387548074,35.279998779296875,1.3999999999999622,35.110000610351555,0.06771564588590961
7085,2020-07-07,34.639999389648445,35.52000045776367,34.580001831054695,35.22999954223633,9826400.0,-0.026692912584052597,-1.6479010965984824,2.1071525885557794,36.623369031299916,37.57347480956124,0.10397413283163104,1.2307945492434769,1.8384381896890076,1.0627252954388524,13.074492837526009,1.009998321533196,-1.4038896362296853,-0.9985004425048771,-3.5208246314549285,1.5238237464451743,-2.259662536979903,0.26266165197014857,-1.3542465119628986,22.52746792090619,-29.46524514641436,1.2611620944750268,7,-0.11499977111817117,1.5250015258788991,1.6275014877319265,-3.3499994277954173,5.319999694824212,1,0.07245964724181064,1.6956528950292737,35.59000015258789,-2.2765625887719243,35.380001068115234,1.5245891387548074,35.279998779296875,0.07245964724181064
7086,2020-07-08,34.549999237060554,34.72999954223633,34.200000762939446,34.669998168945305,13840400.0,-0.002598156875683544,3.4166256059763764,0.20338796754273206,34.605266790309756,37.63536420664302,-0.08105415485042755,1.0841866415331296,1.8892156320881028,1.042598782639267,13.391239476376605,0.5299987792968821,-1.5354466846438655,-0.9030006408691307,-3.143510042422328,1.3375087606840665,-2.0232553416457293,0.21725405990746793,-1.153676505000007,18.91885204323672,-27.882792564470186,1.1202547007765968,7,-0.024999618530280543,1.6150016784667898,1.7525014877319265,-3.2599992752075266,5.200000762939446,2,0.09204053184941041,-1.6479010965984824,34.639999389648445,1.6956528950292737,35.59000015258789,-2.2765625887719243,35.380001068115234,0.09204053184941041
7087,2020-07-09,34.5,34.75,33.77000045776367,34.56999969482422,12329300.0,-0.0014471559526670896,3.5581341707918597,0.5833359824523054,35.34946512219338,38.80227840947471,0.0791696807436395,0.9472638056599507,1.9330970418774456,0.9789868371415906,14.620050532586243,0.9799995422363281,-1.595146096238743,-0.8034997940063491,-2.863457291151434,1.2564577031387358,-1.833478542578895,0.22647895456619693,-0.9975302077394517,32.017540924361874,-10.481515822199619,1.0299787485725433,7,0.024999618530273438,1.6650009155273438,1.8025007247924805,-3.2100000381469727,4.659999847412109,3,0.09826085187386768,3.4166256059763764,34.549999237060554,-1.6479010965984824,34.639999389648445,1.6956528950292737,35.59000015258789,0.09826085187386768
7088,2020-07-10,34.68000030517578,34.75,34.279998779296875,34.43000030517578,9757300.0,0.0052174001500227,1.4102664423490747,-3.571444141689373,37.31740246055492,40.584124963446456,0.025720572142816422,0.778011924761401,1.7005875107090418,0.6876637359090338,14.750893690456069,0.470001220703125,-1.678786705824109,-0.6049995422363281,-2.6811251011323165,1.4711260166596603,-1.6430623216843188,0.4330632372116625,-1.0756293351232316,41.552530504533216,2.9794411429496463,1.038062779447993,7,-0.1550006866455078,1.4850006103515625,1.6225004196166992,-3.390000343322754,4.6699981689453125,4,0.12370244745606573,3.5581341707918597,34.5,3.4166256059763764,34.549999237060554,-1.6479010965984824,34.639999389648445,0.12370244745606573
7089,2020-07-13,34.439998626708984,35.2400016784668,34.27000045776367,35.09000015258789,10120900.0,-0.006920463562711587,1.0420979930773617,-2.600006103515625,39.30068915255634,41.27493158100411,0.5001707267434767,0.9974847170918792,1.8825966247605237,0.8000850916076558,14.723928760060545,0.970001220703125,-1.4710148063875792,-0.7995012283325167,-2.909243522539228,1.3102410658741945,-1.8543723754358723,0.2553699187708389,-0.7378025259761145,38.285609654017854,-2.4623657130644645,1.0548711471033552,7,0.470001220703125,1.7250022888183594,2.067502021789551,-3.149998664855957,4.890003204345703,0,0.13182349293145657,1.4102664423490747,34.68000030517578,3.5581341707918597,34.5,3.4166256059763764,34.549999237060554,0.13182349293145657
7090,2020-07-14,35.220001220703125,35.27000045776367,34.240001678466804,34.380001068115234,10133200.0,0.022648159846011984,1.1914899661140608,-1.2923048933647898,43.2679898913137,41.8032067617367,-0.21285887123128333,0.17527558949388578,1.1005039171606938,-0.09595444411219489,14.39960831686022,1.029998779296868,-1.1464069392635707,0.013001251220700283,-2.0757675053461,2.1017700077875006,-1.0313831270626963,1.0573856295040969,-1.4238929945171463,96.66671752929688,53.214924517815135,1.0443843782833988,7,-0.3100013732910156,0.9299983978271484,1.9650001525878906,-2.1700000762939453,4.129997253417969,1,0.11612720076181304,1.0420979930773617,34.439998626708984,1.4102664423490747,34.68000030517578,3.5581341707918597,34.5,0.11612720076181304
7091,2020-07-15,36.70000076293945,36.84000015258789,35.86000061035156,35.939998626708984,9442600.0,0.042021564194789196,-1.1304380276317316,0.9047642835409467,71.1738428811193,43.997910950904995,-1.613248510675767,-1.3752328563879317,-0.35927304585231923,-1.6864788736790217,14.538314185267847,1.6199989318847656,-0.6580922137025738,1.4930007934570284,-0.5957679631097719,3.5817695500238287,0.4486164151736318,2.537385171740425,-2.8137368963184883,95.43975884152479,46.16592203788686,1.0443843782833988,7,-1.3950004577636719,-0.7700004577636719,0.5225000381469727,-3.3949995040893555,2.1599998474121094,2,0.08882829029325867,1.1914899661140608,35.220001220703125,1.0420979930773617,34.439998626708984,1.4102664423490747,34.68000030517578,0.08882829029325867
7092,2020-07-16,36.36999893188477,37.04999923706055,36.18999862670898,36.86999893188477,9383300.0,-0.0089918753186492,1.0000000000000495,-0.6578928876173267,67.66379405440448,45.93942913142589,-1.2430948767314405,-1.1448844289659803,-0.044059487826849875,-1.4454535822481276,14.737158664920466,0.8600006103515696,-0.39191245361210036,1.1889989852905316,-0.8231010110166395,3.2010989815977027,0.18294898713694607,2.195048983444117,-2.306510888105791,75.80067985838113,21.61606466361809,1.0060499981535846,7,-0.9599990844726634,-0.6899986267089915,1.0250024795532156,-1.9699983596801829,2.0600013732910085,3,0.09293376869340664,-1.1304380276317316,36.70000076293945,1.1914899661140608,35.220001220703125,1.0420979930773617,34.439998626708984,0.09293376869340664
7093,2020-07-17,37.709999084472656,37.91999816894531,36.27999877929688,36.5,8714200.0,0.03684355765578906,1.0122725804715167,-2.4199981689453125,78.58061899431887,49.32027093089674,-2.4784642505035848,-2.53366551857912,-1.353922945391048,-2.8488599506686185,15.13199230123114,1.6399993896484304,-0.18830952130788603,2.477499198913577,0.2614626674359428,4.693535730391211,1.3694809331747635,3.5855174646523906,-3.407590145231147,94.2934976971853,32.519415504505254,1.1080182657388162,7,-1.864999771118164,-2.25,-0.31499767303466797,-3.3099985122680664,1.229999542236321,4,0.038451360332609985,1.0000000000000495,36.36999893188477,-1.1304380276317316,36.70000076293945,1.1914899661140608,35.220001220703125,0.038451360332609985
7094,2020-07-20,37.16999816894531,37.900001525878906,36.79999923706055,37.56999969482422,8015100.0,-0.014319833694975914,1.0754658586265717,-0.33058002358178273,68.208052973532,52.82968025781142,-1.8894689738741661,-2.053256200007752,-0.8252229513870901,-2.367746117735649,15.85005663483281,1.1000022888183594,-0.16170857645838055,1.9084983825683608,-0.39576118820822614,4.212757953344948,0.7563685971800709,3.0606281679566507,-2.505830306733422,79.61954578107552,15.024968230816768,1.1521297853882924,7,-1.3249988555908203,-1.7099990844726562,-0.2774972915649414,-2.7249975204467773,2.470001220703125,0,0.058649459579396046,1.0122725804715167,37.709999084472656,1.0000000000000495,36.36999893188477,-1.1304380276317316,36.70000076293945,0.058649459579396046
7095,2020-07-21,37.47999954223633,37.849998474121094,37.16999816894531,37.2599983215332,5777300.0,0.008340096544584119,-2.399988555951859,-0.5500009536706785,67.50366396445187,56.48505772160499,-1.9604087835110917,-2.3656184900723005,-1.181196760415375,-2.7119580359385083,16.065937676975196,0.6800003051757812,-0.11646545850630474,2.1429998397827177,-0.35020861701400463,4.63620829657944,0.8963956113843565,3.389604068181079,-2.490248649351095,78.64081804983556,14.248084334259516,1.2466042283983596,7,-1.635000228881836,-2.020000457763672,-0.5949983596801758,-2.9899988174438477,1.8699989318847656,1,0.04935972015510792,1.0754658586265717,37.16999816894531,1.0122725804715167,37.709999084472656,1.0000000000000495,36.36999893188477,0.04935972015510792
7096,2020-07-22,38.38999938964844,38.7599983215332,37.5099983215332,37.56999969482422,7846200.0,0.02427961202044915,-1.6595675605480165,3.727250658898599,70.7057028380092,60.41352857891785,-2.535004530740494,-3.274984846509682,-2.114647400237331,-3.6427615664203543,16.634696577147228,1.279998779296875,-0.0376963627867255,2.9459997177124038,0.12559744628262592,5.766401989142182,1.5357985819975113,4.356200853427296,-3.1072237691571942,85.60315269181106,23.453958616055658,1.4102011357148905,7,-1.8899993896484375,-2.510000228881836,-1.6749992370605469,-3.899998664855957,2.3899993896484446,2,0.025006488662032034,-2.399988555951859,37.47999954223633,1.0754658586265717,37.16999816894531,1.0122725804715167,37.709999084472656,0.025006488662032034
7097,2020-07-23,38.43000030517578,38.81999969482422,38.13999938964844,38.290000915527344,6623900.0,0.0010419618693229271,-2.0908933277847135,0.17073102652611208,70.46977047837278,64.09712502534207,-2.1891186600953603,-3.1139230163259697,-2.152327486296329,-3.7175958726748917,15.78746180529344,0.6800003051757812,0.24056534872784852,2.757000541687013,-0.2556470697114861,5.769648153085512,1.250676735987767,4.263324347386259,-2.729957960559503,84.64569885529082,23.493375009694326,1.506323805699248,7,-1.8999996185302734,-2.520000457763672,-1.7150001525878906,-3.939999580383301,2.599998474121101,3,0.011189182975829048,-1.6595675605480165,38.38999938964844,-2.399988555951859,37.47999954223633,1.0754658586265717,37.16999816894531,0.011189182975829048
7098,2020-07-24,38.599998474121094,38.65999984741211,38.11000061035156,38.52999877929688,6673300.0,0.00442357969282714,4.7893912624478,0.49999999999994926,70.3103595438636,67.54264395770953,-1.9496112936553303,-3.0703879536818874,-2.2789737267063117,-3.9051866874610397,14.807849619774743,0.5499992370605469,0.5743196294039095,2.6914987564086914,-0.46712330474894515,5.850120817566328,1.1121877258298696,4.270809786987513,-2.4631621004757065,89.10885292834602,29.683696115906642,1.579311030578819,7,-2.069997787475586,-2.6899986267089844,-1.8849983215332031,-3.619997978210449,2.420001983642578,4,-0.004404097815166597,-2.0908933277847135,38.43000030517578,-1.6595675605480165,38.38999938964844,-2.399988555951859,37.47999954223633,-0.004404097815166597
7099,2020-07-27,38.349998474121094,38.68000030517578,38.15999984741211,38.61000061035156,9552700.0,-0.006476684193850724,1.5999923706345724,-3.714332425068497,77.64527103084271,71.36234186210163,-1.214352893658031,-2.5519193719108983,-1.9789287437047776,-3.6986817484882977,13.75834493904596,0.5200004577636719,0.9265621942149451,2.1879987716674805,-0.8952973949925962,5.271294938327557,0.6463506883374421,3.729646854997519,-1.837519235510669,71.51510387526645,7.116016068368737,1.5416480833300388,7,-1.0099983215332031,-2.4399986267089844,-1.6424989700317383,-2.4399967193603516,3.1200027465820384,0,0.015384619975565839,4.7893912624478,38.599998474121094,-2.0908933277847135,38.43000030517578,-1.6595675605480165,38.38999938964844,0.015384619975565839
7100,2020-07-28,38.27000045776367,38.68000030517578,37.959999084472656,38.22999954223633,8617300.0,-0.0020859979019661745,-1.482754991976007,-0.15384841104492503,77.76118417231942,72.09426867223499,-0.7333320743652223,-2.304992969593897,-1.8271841610397388,-3.6424879117004707,13.15643986085303,0.720001220703125,1.2784447336689198,1.9270008087158175,-1.207164287158946,5.061165904590581,0.3599182607784357,3.4940833566531992,-1.4344683552833146,58.01536942829104,-11.635309328308509,1.567082547937383,7,-0.7650012969970703,-2.3600006103515625,-1.6725006103515625,-1.914999008178711,3.9599990844726562,1,0.035798247073363765,1.5999923706345724,38.349998474121094,4.7893912624478,38.599998474121094,-2.0908933277847135,38.43000030517578,0.035798247073363765
7101,2020-07-29,39.810001373291016,40.5,39.150001525878906,40.0,15966300.0,0.040240420619460204,1.2689076169013724,-4.749856952126645,82.41756603869382,73.73357667048937,-1.9956501587495552,-3.662611729736426,-3.327322482786343,-5.199815032409262,13.432804884534672,2.229999542236328,1.6987082611207995,3.23200168609619,-0.20324964147017965,6.66725301366256,1.5143760223130087,4.949627349879371,-2.6966438078825163,72.83470952742826,-1.5111924067889788,1.7176256637831837,7,-1.4200019836425781,-3.0600013732910156,-3.3375015258789062,-3.2950000762939453,1.6800003051757812,2,-0.01155495813367502,-1.482754991976007,38.27000045776367,1.5999923706345724,38.349998474121094,4.7893912624478,38.599998474121094,-0.01155495813367502
7102,2020-07-30,38.93999862670898,39.33000183105469,38.38000106811523,39.15999984741211,7300800.0,-0.021853873814878466,2.392828435579922,1.1579095307888823,73.98645354214483,73.22311384247003,-0.8076927136759053,-2.639690280438863,-2.3948292969992053,-4.296328748379473,13.618863676856991,1.4300003051757884,2.0462374339952802,2.1789989471435476,-1.353674803522246,5.711672697809341,0.41266207181065084,3.9453358224764443,-1.2847782717658376,38.58264523628559,-38.262698968395036,1.766336875332898,7,-0.28999900817870383,-2.1899986267089773,-2.6974992752075124,-2.2249984741210866,2.540000915527351,3,0.04725218843037782,1.2689076169013724,39.810001373291016,-1.482754991976007,38.27000045776367,1.5999923706345724,38.349998474121094,0.04725218843037782
7103,2020-07-31,38.56999969482422,38.900001525878906,37.95000076293945,38.84000015258789,7060400.0,-0.00950177054271839,3.871758756614533,1.2272679983353745,72.91896970217864,73.74654903454189,-0.33846714270904954,-2.1275306623641654,-2.0217672902624315,-3.912062067844211,14.052090778353266,0.9899978637695241,2.0556851543805976,1.6495000839233427,-1.90860386161647,5.207604029463155,-0.12955188884656366,3.428552056693249,1.9300003051757812,24.313690877784545,-55.03768556747085,1.7790519727699068,7,0.2649993896484375,-1.8199996948242188,-2.7174997329711914,-2.2449989318847656,2.3499984741210938,4,0.06378011677305695,2.392828435579922,38.93999862670898,1.2689076169013724,39.810001373291016,-1.482754991976007,38.27000045776367,0.06378011677305695
7104,2020-08-03,38.0,38.88000106811523,37.9900016784668,38.68999862670898,6145500.0,-0.014778317327824864,-1.5070572369587327,2.5555461365659045,65.79544213192955,73.55674660870605,0.40415054322657085,-1.4416358214392062,-1.3782162011221786,-3.309887664344892,14.508730010738846,0.8899993896484304,2.1109822371124523,0.9590003967285128,-2.572517238354351,4.490518031811376,-0.806758420812919,2.7247592142699446,2.4490000152587896,1.9607549811733416,-72.09389849461031,1.7657588175414325,8,1.0049991607666016,-1.25,-2.2375001907348633,-1.7649993896484375,3.529998779296882,0,0.07947369625693868,3.871758756614533,38.56999969482422,2.392828435579922,38.93999862670898,1.2689076169013724,39.810001373291016,0.07947369625693868
7105,2020-08-04,37.150001525878906,37.9900016784668,37.08000183105469,37.77999877929688,7749600.0,-0.02236838089792348,-1.3636462719841467,0.9130413149121985,52.753981968672804,71.56211095655756,1.343722898435061,-0.41524242318078564,-0.49913335599649145,-2.386664482120466,14.244893071348319,0.9199981689453125,1.9284799187219548,-0.016498184204102984,-3.3622654611613854,3.3292690927531794,-1.6893818226827406,1.6563854542745347,3.249018504333499,2.046775798298332,-66.43997825712113,1.6728836384786396,8,1.6399993896484375,-0.40000152587890625,-1.412501335144043,-0.9400005340576172,3.819999694824226,1,0.11628531675334886,-1.5070572369587327,38.0,3.871758756614533,38.56999969482422,2.392828435579922,38.93999862670898,0.11628531675334886
7106,2020-08-05,37.72999954223633,38.02000045776367,37.16999816894531,37.29999923706055,6395800.0,0.015612328197440073,-1.463766032728881,-0.6825431425976308,58.076014881853055,70.1850270013887,0.7378513637057367,-0.785036852923156,-1.0517342955545956,-2.9105580755426104,13.755197291826121,0.8699989318847656,1.9183283714280748,0.4044998168945284,-2.7121140989937444,3.5211137327828013,-1.1538071410496116,1.9628067748386684,2.53625976000977,28.88878716362847,-37.07527080609612,1.558306957944138,8,1.0600013732910156,-0.5949993133544922,-2.059999465942383,-1.5649986267089844,2.5600013732910156,2,0.11926848806246437,-1.3636462719841467,37.150001525878906,-1.5070572369587327,38.0,3.871758756614533,38.56999969482422,0.11926848806246437
7107,2020-08-06,37.88999938964844,37.93999862670898,37.349998474121094,37.72000122070313,4367800.0,0.004240653309126152,3.370425838537576,0.3953442983623262,51.24309639700683,68.0664422072935,0.5511570154054297,-0.7146869744509559,-1.2125390352269534,-2.936630513217821,12.994450357357646,0.5900001525878835,1.90327585940247,0.3949996948242216,-2.429654818129805,3.219654207778248,-1.0173275616527917,1.8073269513012349,2.248809613750005,44.505367824909555,-17.136800202344872,1.412327256477015,8,0.9000015258789062,-0.7549991607666016,-2.219999313354492,-1.7249984741210938,3.2299995422363352,3,0.09501193842198585,-1.463766032728881,37.72999954223633,-1.3636462719841467,37.150001525878906,-1.5070572369587327,38.0,0.09501193842198585
7108,2020-08-07,38.97000122070313,38.9900016784668,37.63000106811523,37.77000045776367,8645400.0,0.028503611730058553,1.1935464023454319,7.05890404811092,61.56814482122898,66.28009485066977,-0.5261731705549479,-1.5355417392457085,-2.2914512110330847,-3.8948644102759147,12.47416248326555,1.3600006103515696,1.8012426244011053,1.2605014801025476,-1.3036193748056775,3.8246223350107726,-0.02155894735156494,2.54256190755666,1.0464554958015597,98.95285553081254,37.949501558057676,1.2820604274541112,8,-0.18000030517578836,-1.8350009918212962,-3.300001144409187,-2.8050003051757884,2.0499992370605398,4,0.06440847428559326,3.370425838537576,37.88999938964844,-1.463766032728881,37.72999954223633,-1.3636462719841467,37.150001525878906,0.06440847428559326
7109,2020-08-10,38.97999954223633,39.150001525878906,38.77999877929688,38.9900016784668,4329200.0,0.0002565645681296136,1.2424284459240333,-0.008335108226071482,60.026743695036195,64.30960146430496,-0.48881161474449897,-1.2521749453084539,-2.316984963346073,-3.757051347151986,12.394341524778802,0.37000274658202414,1.6975552288147995,1.0434997558593722,-1.0653213989842456,3.15232091070299,-0.010910821562440276,2.0979103332811846,0.918998978850361,91.78734257460775,31.651193214710148,1.0544105774218104,8,-0.18999862670898438,-1.8449993133544922,-3.472498893737793,-2.8149986267089844,1.2099990844726491,0,0.0497690777191242,1.1935464023454319,38.97000122070313,3.370425838537576,37.88999938964844,-1.463766032728881,37.72999954223633,0.0497690777191242
7110,2020-08-11,39.310001373291016,39.86999893188477,39.2400016784668,39.459999084472656,7954900.0,0.008465927012059504,-3.344852080346269,14.996567505720824,56.66668325231245,61.448392265818136,-0.7328412770591726,-1.3281483524822448,-2.643211246551644,-3.9522684127778973,12.508963768147124,0.8899993896484446,1.5885984347498265,1.169001579284668,-0.5958355975998302,2.933838756169166,0.2865829908424189,2.051420167726917,-2.229999542236328,79.25935554240014,21.42157800383616,0.8824185884422491,8,-0.8350009918212891,-2.1750011444091797,-3.8025007247924805,-3.145000457763672,0.3599967956542969,1,0.056474111637000224,1.2424284459240333,38.97999954223633,1.1935464023454319,38.97000122070313,3.370425838537576,37.88999938964844,0.056474111637000224
7111,2020-08-12,39.959999084472656,40.22999954223633,39.36000061035156,39.459999084472656,6500100.0,0.01653517396270754,-1.4857220708446865,-3.333384196739656,60.18641743282369,59.915054920338015,-1.519070752515347,-1.8144188857333745,-3.2830920824313665,-4.445887117842474,13.886098489948118,0.9199981689453125,1.4690769912480306,1.6559993743896513,-0.1501590669729751,3.4621578157522777,0.7529201537083381,2.5590785950709645,-2.8241973114013703,90.62498758237028,34.68374635949007,0.9030792206813129,8,-1.3049983978271484,-2.8249988555908203,-4.614998817443848,-3.7949981689453125,-1.4799995422363281,2,0.025275329313581896,-3.344852080346269,39.310001373291016,1.2424284459240333,38.97999954223633,1.1935464023454319,38.97000122070313,0.025275329313581896
7112,2020-08-13,39.75,39.91999816894531,39.31999969482422,39.7400016784668,4636600.0,-0.005255232464563719,2.4286150257768475,0.01999664306640625,57.615908762491244,58.214714815928296,-1.3210079419562888,-1.410533967814814,-3.077135738685797,-4.056628893866176,15.17143691616739,0.6399993896484375,1.3500347828878319,1.2770002365112276,-0.39473551225231773,2.948735985274773,0.4411323621294585,2.1128681108929968,-2.4904303161621115,81.53846831011752,28.562000912194108,0.8358678743817716,8,-1.0949993133544922,-2.614999771118164,-4.404999732971191,-3.5849990844726562,-1.2000007629394531,3,0.013584928692511822,-1.4857220708446865,39.959999084472656,-3.344852080346269,39.310001373291016,1.2424284459240333,38.97999954223633,0.013584928692511822
7113,2020-08-14,39.15999984741211,39.5099983215332,38.95000076293945,39.36999893188477,5708900.0,-0.014842771134286559,1.2857142857142858,-21.003433803892356,55.133091429496965,57.03000918232468,-0.7135526757827719,-0.7445047184143618,-2.4823208972531745,-3.3271420253911685,15.784824786898849,0.7999992370605469,0.9925915478643716,0.6145000457763672,-1.0436219695137794,2.2726220610665138,-0.2145609618687061,1.4435610534214405,-1.7816129692382816,26.206956425656493,-23.4155473139569,0.8290610076450747,8,-0.5049991607666016,-1.789999008178711,-3.814999580383301,-2.9949989318847656,-0.5600013732910156,4,0.0500510493388624,2.4286150257768475,39.75,-1.4857220708446865,39.959999084472656,-3.344852080346269,39.310001373291016,0.0500510493388624
7114,2020-08-17,39.349998474121094,39.75,39.11999893188477,39.11999893188477,4785900.0,0.0048518546335372115,-4.478281060819941,-1.0952406902814913,56.74999082088033,57.4740101659033,-0.7732287960348714,-0.8040324162758168,-2.7106533528294463,-3.402277171788448,16.492182141747236,0.6300010681152273,0.7540426051338613,0.6954986572265653,-0.8656813445008851,2.2566786589540158,-0.08509134363715987,1.4760886580902906,-1.8575470893847665,31.249850988245953,-16.595911651012948,0.7805900008637249,8,-0.6499996185302734,-1.9799976348876953,-4.004998207092285,-3.18499755859375,-1.6299972534179616,0,0.04243969627447064,1.2857142857142858,39.15999984741211,2.4286150257768475,39.75,-1.4857220708446865,39.959999084472656,0.04243969627447064
7115,2020-08-18,39.33000183105469,39.599998474121094,39.150001525878906,39.5,5267300.0,-0.0005081739222825288,1.4324480369515011,-0.7391239447365594,46.29629520613225,56.165152424156545,-0.4598357788421339,-0.6728281638548168,-2.739039840434458,-3.290317934259434,17.23776596700808,0.4499969482421875,0.5422145721528153,0.5830018997192354,-0.9025652180793386,2.0685690175178095,-0.15978165918005516,1.325785458618526,-1.728048520018362,29.687611758815535,-14.377697588835417,0.7427835588992872,8,-0.5400028228759766,-1.960000991821289,-3.792501449584961,-3.1650009155273438,-2.2100028991699148,1,0.02186617736120322,-4.478281060819941,39.349998474121094,1.2857142857142858,39.15999984741211,2.4286150257768475,39.75,0.02186617736120322
7116,2020-08-19,39.349998474121094,39.7400016784668,39.2599983215332,39.40999984741211,5697500.0,0.0005084322943158526,-3.0,0.3529530562786105,53.64121563799454,56.431610117599625,-0.25241333072011685,-0.6505716291998738,-2.780782500055352,-3.2043686989993745,17.441197921735217,0.48000335693359375,0.45502080023194935,0.5549985885620146,-0.9439764181309371,2.0539735952549663,-0.19448891478445773,1.3044860919084869,-1.6429233138367678,41.236987718215026,-3.3763581158989027,0.7494875033464744,8,-0.4199981689453125,-1.1699981689453125,-3.8199987411499023,-3.18499755859375,-2.009998321533203,2,0.00813213995509221,1.4324480369515011,39.33000183105469,-4.478281060819941,39.349998474121094,1.2857142857142858,39.15999984741211,0.00813213995509221
7117,2020-08-20,38.86000061035156,39.31999969482422,38.810001373291016,39.0,4661200.0,-0.01245229689377958,-3.2500238420701275,2.333269756500731,52.52175378352631,55.42645555785489,0.4354403214310878,-0.13355491060460167,-2.293849735555895,-2.6266448307882158,17.424870030428778,0.5399971008300781,0.5733542377044003,0.043500709533688564,-1.445734645178966,1.5327360642463432,-0.7011169678226352,0.7881183868900123,-1.0520084747891545,5.31907554329079,-40.13276242375332,0.744617677356327,8,0.6449985504150391,-0.5150012969970703,-3.2425003051757812,-2.6949996948242188,-0.8600006103515625,3,-0.009778720075830583,-3.0,39.349998474121094,1.4324480369515011,39.33000183105469,-4.478281060819941,39.349998474121094,-0.009778720075830583
7118,2020-08-21,38.43000030517578,38.72000122070313,37.95000076293945,38.709999084472656,8239400.0,-0.011065370520381257,4.133284166624086,2.0,53.83245479469939,54.738201235595234,0.872543330143003,0.29835327986977234,-1.7933137602846827,-2.126335844280149,17.10761601215062,0.9099998474121094,0.5939312088331121,-0.3779996871948228,-1.8743614731695928,1.1183620987799472,-1.1261805801822078,0.3701812057925622,-0.5251278733464133,26.666652538152285,-23.28326405190655,0.7481808929873848,8,0.6599998474121094,-0.04000091552734375,-2.885000228881836,-2.2649993896484375,-0.6700019836425781,4,0.0031225326810264686,-3.2500238420701275,38.86000061035156,-3.0,39.349998474121094,1.4324480369515011,39.33000183105469,0.0031225326810264686
7119,2020-08-24,38.93999862670898,38.97000122070313,38.41999816894531,38.599998474121094,7824900.0,0.013270838342005042,1.7499785426143057,-1.2142915531334897,66.98294239211864,55.88445225112926,0.3981431768541057,-0.174103760201767,-2.235067245684185,-2.5233862300918446,16.8378143792871,0.5500030517578196,0.6981859049644328,0.10249862670897869,-1.3790348294912107,1.584032082909168,-0.6382681013911125,0.8432653548090698,-0.9899978637695241,55.30711493953988,-0.6732185284396976,0.7407667281000943,8,0.15000152587891336,-0.28999900817870383,-3.287499427795403,-2.7749977111816335,-0.729999542236321,0,-0.008731385839204298,4.133284166624086,38.43000030517578,-3.2500238420701275,38.86000061035156,-3.0,39.349998474121094,-0.008731385839204298
7120,2020-08-25,39.63999938964844,39.7400016784668,39.11000061035156,39.31999969482422,8218200.0,0.01797639413524088,1.4230611226855248,0.9411751506243956,67.71803449937825,56.72129859185754,-0.2795190649999526,-0.807611803221512,-2.874045775510659,-3.1189536444627635,16.99079752925699,0.8000030517578196,0.6447794141266385,0.7339994430542021,-0.7636531939271478,2.231652080035552,-0.014826875436469322,1.4828257615448734,-1.6899986267089844,94.41328281170749,33.55998708296826,0.7488263184906746,8,-0.7049999237060547,-0.8499984741210938,-3.9875001907348633,-3.4749984741210938,-1.220001220703125,1,-0.048435877863476806,1.7499785426143057,38.93999862670898,4.133284166624086,38.43000030517578,-3.2500238420701275,38.86000061035156,-0.048435877863476806
7121,2020-08-26,39.349998474121094,39.68999862670898,38.709999084472656,39.68999862670898,4574200.0,-0.007315865791942322,4.764700602497703,-1.0625014901175183,63.22465570906518,57.34449269703242,-0.09515269216745281,-0.5837703481964169,-2.551891850131341,-2.7270615648091407,15.790200332390498,0.979999542236321,0.6029629361801909,0.466998672485353,-0.9856513364102284,1.9196486813809344,-0.25932633196244126,1.1933236769331472,-1.3087977600097673,78.21212263286435,14.659271674333745,0.7263250044477922,8,-0.4999980926513672,-0.55999755859375,-3.6974992752075195,-3.18499755859375,-0.8699989318847656,2,-0.05667089272450421,1.4230611226855248,39.63999938964844,1.7499785426143057,38.93999862670898,4.133284166624086,38.43000030517578,-0.05667089272450421
7122,2020-08-27,40.77999877929688,41.0099983215332,39.400001525878906,39.400001525878906,8959500.0,0.036340542836774015,-1.3333333333333333,-4.058813629682925,65.41738855796338,58.48719237797313,-1.5239414749518758,-1.9698497719974029,-3.938584652296832,-4.073124744774866,15.632168389787923,1.6599998474121094,0.609108361570506,1.8049989700317468,0.1223013578470642,3.4876965822164294,0.9636501639394055,2.646347776124088,-2.651246112060555,92.48366909344793,32.02860249889337,0.8413488060923399,8,-1.299999237060554,-1.7349987030029368,-4.589999198913581,-4.614997863769538,-1.5399971008300852,3,-0.08435504486712742,4.764700602497703,39.349998474121094,1.4230611226855248,39.63999938964844,1.7499785426143057,38.93999862670898,-0.08435504486712742
7123,2020-08-28,41.02999877929688,41.04999923706055,40.43000030517578,40.709999084472656,4542200.0,0.006130456289442643,2.444432670707413,0.23188429834309518,66.77580091615334,59.60117127744792,-1.6548072298227297,-2.1355964721257905,-4.134709286631832,-4.249815086970408,15.873946282487614,0.6199989318847656,0.5353394541731902,1.9319990158081097,0.028766067922845195,3.8352319636933743,0.980382541865481,2.8836154897507384,-2.728371372802741,99.23952662962232,40.98191543601544,0.9516164739426313,8,-1.529998779296882,-1.964998245239265,-4.8099985122680735,-4.864997863769538,-1.6999969482421946,4,-0.07384837605273764,-1.3333333333333333,40.77999877929688,4.764700602497703,39.349998474121094,1.4230611226855248,39.63999938964844,-0.07384837605273764
7124,2020-08-31,41.02000045776367,41.2400016784668,40.7400016784668,40.93000030517578,7473600.0,-0.00024368320328238546,-1.1276713173764477,0.281250745058764,64.76686805331363,61.65345714935695,-1.5455367053065885,-1.989762881120427,-4.0669395696539254,-4.188813726402088,16.17527573243262,0.5,0.49910140371724054,1.771000671386716,-0.2415058781170174,3.783507220890449,0.7647473966348457,2.777253946138586,-2.4985033048242187,91.30430849259301,34.22841118161672,1.0062532747518678,8,-1.4249992370605469,-1.8599987030029297,-4.800000190734863,-4.854999542236328,-0.8400001525878906,0,-0.07947347878718669,2.444432670707413,41.02999877929688,-1.3333333333333333,40.77999877929688,4.764700602497703,39.349998474121094,-0.07947347878718669
7125,2020-09-01,41.47000122070313,41.4900016784668,40.70000076293945,40.70000076293945,7997300.0,0.010970276887315222,-1.0519492100608865,8.55554613656601,63.506307570312735,62.74957847517009,-1.8551434414087211,-2.2129868760021125,-4.43276129129395,-4.611821089907167,17.375009602990648,0.7900009155273438,0.5433606513447558,2.0050014495849666,0.013847263714538371,3.996155635455395,1.0094243566497525,3.0005785425201807,-2.6766536152109452,99.280559744553,44.52966136579161,0.9955770929352143,9,-1.750000000000007,-2.18499946594239,-4.845001220703132,-5.305000305175788,-0.9799995422363352,1,-0.07861109332697536,-1.1276713173764477,41.02000045776367,2.444432670707413,41.02999877929688,-1.3333333333333333,40.77999877929688,-0.07861109332697536
7126,2020-09-02,42.22999954223633,42.290000915527344,41.47000122070313,41.5,9847100.0,0.01832646007142591,-1.0759562129091955,0.9480507899391047,70.19547566075465,64.71332535041769,-2.4179217334279954,-2.760081665622117,-5.107040313708822,-5.314265791734329,18.79950774790493,0.8199996948242116,0.5842837624815118,2.539999771118161,0.3657582626408171,4.714241279595505,1.4528790168794856,3.627120525356837,-3.113053447987191,97.92382747532986,44.637974100126314,1.0871207542386736,9,-2.1099987030029297,-2.5449981689453125,-5.522500038146973,-6.064998626708984,-1.0900001525878906,2,-0.09022025608786577,-1.0519492100608865,41.47000122070313,-1.1276713173764477,41.02000045776367,2.444432670707413,41.02999877929688,-0.09022025608786577
7127,2020-09-03,41.4900016784668,42.36999893188477,41.13999938964844,42.150001525878906,9762800.0,-0.0175230374565698,1.2363736618150258,-0.9041099469599979,68.52151942952858,66.34544364317648,-1.4143605108224264,-1.8303975736820632,-4.2107835845654265,-4.531769724996494,20.161062791864303,1.2299995422363352,0.7165656974060539,1.6200017929077148,-0.5226381832763849,3.7626417690918146,0.548681804815665,2.6913217809997647,-1.9288279092387128,54.639284724092775,-1.9862803102682705,1.0713199880920505,9,-1.0950031280517578,-1.7650012969970703,-3.920001983642578,-4.740001678466797,0.47999954223633523,3,-0.07254765038471067,-1.0759562129091955,42.22999954223633,-1.0519492100608865,41.47000122070313,-1.1276713173764477,41.02000045776367,-0.07254765038471067
7128,2020-09-04,41.47999954223633,41.959999084472656,40.849998474121094,41.59000015258789,9232500.0,-0.00024107341108303704,1.6117708305284038,0.1666676299742797,67.43048154551076,66.39517021577561,-1.0350661312153164,-1.7104044440267785,-4.042706635711518,-4.460853263380528,20.66874593019637,1.1100006103515625,0.8039856418343163,1.484499740600583,-0.7290423382204523,3.6980418194216185,0.3777287011900654,2.591270780011101,-1.4694137469831716,46.706564941294516,-12.586517707438574,1.106771039410516,9,-0.9400005340576172,-1.7549991607666016,-3.7799997329711914,-4.729999542236328,-0.5600013732910156,4,-0.0540018777360084,1.2363736618150258,41.4900016784668,-1.0759562129091955,42.22999954223633,-1.0519492100608865,41.47000122070313,-0.0540018777360084
7129,2020-09-08,40.91999816894531,41.29999923706055,40.61000061035156,41.060001373291016,7104900.0,-0.013500515416370762,1.2258058561856653,1.272749341101401,61.95487065583022,65.75481867760361,-0.18401666000164596,-1.0515233624704905,-3.308213402931102,-3.85311384682862,20.99075450317338,0.8699989318847656,0.9357129003138382,0.8274984359741211,-1.3686310425505965,3.0236279144988387,-0.27056630328824127,1.9255631752364835,-0.5319062718310974,17.613514444928434,-43.5480235284161,1.0980647392623601,9,-0.37999916076660156,-1.194997787475586,-3.1274986267089844,-4.1699981689453125,-0.29999923706053977,1,-0.03885621722967947,1.6117708305284038,41.47999954223633,1.2363736618150258,41.4900016784668,-1.0759562129091955,42.22999954223633,-0.03885621722967947
7130,2020-09-09,41.52999877929688,41.93999862670898,41.13999938964844,41.27000045776367,5876900.0,0.014907151457658419,-2.076917433884725,-1.8570883627149632,65.0552551685475,65.95821861754608,-0.556219353489773,-1.5670217841268794,-3.777202289709372,-4.45669134889269,21.000363664135,1.0200004577636648,1.1256976010877509,1.3264991760254006,-0.9267724880113235,3.5797708400621246,0.19986334400703498,2.453135008043766,-0.9199981689453196,52.27267308663508,-10.937884768189832,1.1266358320183623,9,-0.6449985504150462,-1.8049983978271555,-3.6524991989135813,-4.779998779296882,-2.529998779296882,2,-0.0325065859331084,1.2258058561856653,40.91999816894531,1.6117708305284038,41.47999954223633,1.2363736618150258,41.4900016784668,-0.0325065859331084
7131,2020-09-10,40.97000122070313,41.86000061035156,40.849998474121094,41.58000183105469,5182700.0,-0.013484169878495544,-1.376458550245934,-2.346171339700893,64.43229353661694,65.84876361517426,0.28803143511161267,-0.9775997731825612,-3.0946222860199555,-3.876855982542075,20.65681875895947,1.0100021362304688,1.199753519790434,0.7160015106201243,-1.5594549351056912,2.99145795634594,-0.4217267122427799,1.8537297334830285,1.3999977111816406,20.454599640638158,-48.01013610307569,1.1377282228629064,9,0.42999839782714133,-1.200002670288093,-3.2000007629394602,-4.220001220703132,-2.530002593994155,3,-0.011715878153154113,-2.076917433884725,41.52999877929688,1.2258058561856653,40.91999816894531,1.6117708305284038,41.47999954223633,-0.011715878153154113
7132,2020-09-11,40.290000915527344,41.04999923706055,39.97999954223633,40.95000076293945,7142900.0,-0.016597517327682332,1.4883806549770895,1.0819658803812318,62.30159531094834,65.35162965904037,0.9959509195446188,-0.2688539555066427,-2.302894201791929,-3.145642901497105,20.003984733249354,1.0699996948242188,1.2093135754092827,0.009001159667967329,-2.254056157673382,2.272058477009317,-1.1225274990027074,1.140529818338642,2.0495980072021567,15.656638634415126,-55.69541770313332,1.131528658670676,9,0.8849983215332031,-0.43000221252441406,-2.327500343322754,-3.5400009155273438,-2.520000457763672,4,0.021097008061707667,-1.376458550245934,40.97000122070313,-2.076917433884725,41.52999877929688,1.2258058561856653,40.91999816894531,0.021097008061707667
7133,2020-09-14,41.11999893188477,41.34000015258789,40.59000015258789,40.65999984741211,4797600.0,0.020600595619186368,-1.500006357844945,-0.6969684709418367,63.83249406736914,65.24781032726877,0.20122271265043423,-0.9955260408411348,-3.0124400707559786,-3.9261074062156354,19.809292714866334,1.0499992370605469,1.3001871406046348,0.7409992218017649,-1.4871453452052634,2.9691437888087933,-0.3730730617017528,1.8550715053052826,1.125216015625,58.163261334133175,-14.589716924868391,1.1140722835035142,9,0.055000305175774145,-1.1199989318847727,-3.157498359680183,-4.369998931884773,-3.579998016357429,0,0.02067126242455375,1.4883806549770895,40.290000915527344,-1.376458550245934,40.97000122070313,-2.076917433884725,41.52999877929688,0.02067126242455375
7134,2020-09-15,41.02000045776367,41.560001373291016,40.88000106811523,41.33000183105469,3644800.0,-0.002431869570005296,-1.305085184107556,-0.6739173701756319,59.478035869706986,64.80022458275701,0.3366204201262448,-0.805287831607508,-2.797437911816303,-3.7911841356119567,19.492273874769097,0.6800003051757884,1.2684297049723767,0.5575006484985323,-1.6331290176833377,2.7481303146804024,-0.5378141845924063,1.652815481589471,1.1346058735351647,53.061295985613334,-16.251538073718287,1.095314833090936,9,0.154998779296875,-0.8600006103515625,-3.057499885559082,-4.270000457763672,-3.8699989318847656,1,-0.002437890972754264,-1.500006357844945,41.11999893188477,1.4883806549770895,40.290000915527344,-1.376458550245934,40.97000122070313,-0.002437890972754264
7135,2020-09-16,40.18999862670898,41.27999877929688,39.93999862670898,41.2400016784668,8530000.0,-0.020234076591717942,1.3716874506282404,3.3870916138559264,55.37084779496227,63.153043708780075,1.079478216381439,0.09744217928423637,-1.829079913244847,-2.938712939160773,18.819262815141,1.3400001525879048,1.1815816812483035,-0.31550102233887145,-2.4454529658347255,1.8144509211569826,-1.3804769940867985,0.7494749494090556,1.8776234330273596,13.020819880909995,-52.887450498001215,1.0649759717479284,9,0.9650001525878977,-0.029998779296867895,-2.2274980545043874,-3.4399986267089773,-3.3299980163574148,2,0.010699186859141507,-1.305085184107556,41.02000045776367,-1.500006357844945,41.11999893188477,1.4883806549770895,40.290000915527344,0.010699186859141507
7136,2020-09-17,39.66999816894531,39.91999816894531,39.09000015258789,39.91999816894531,10884000.0,-0.012938553757951388,5.639984130859375,0.2380945460886735,41.96815305612079,60.20266966729032,1.3389597960384805,0.6773747681117328,-1.1710117164402263,-2.400635470367689,18.027034916152125,1.0999984741210866,1.0990112824331675,-0.85150146484375,-2.949473536072759,1.2464706063852589,-1.9004875004582544,0.19748457077075443,2.2699664848093803,23.481689462174284,-37.45123802456955,1.0489860356145049,9,0.8550014495849609,0.4900016784667969,-1.8649978637695312,-2.9199981689453125,-2.5,3,-0.01688929165289965,1.3716874506282404,40.18999862670898,-1.305085184107556,41.02000045776367,-1.500006357844945,41.11999893188477,-0.01688929165289965
7137,2020-09-18,38.47999954223633,39.9900016784668,38.38999938964844,39.599998474121094,10720400.0,-0.029997445970152414,-1.4615434274194732,4.4799957275390625,33.757955593006045,56.4612778947898,2.2988352449826124,1.9367427977781304,0.14768529044457068,-1.1822112509440643,17.93510194488149,1.6000022888183594,0.9564860730433651,-2.0225000381469727,-4.189573540590111,0.14457346429616535,-3.106036789368545,-0.9389632869254001,3.2319679514250197,2.8391197561483374,-51.04864902277569,1.0835367512215701,9,1.6849994659423828,1.6800003051757812,-0.5849990844726562,-1.7299995422363281,-1.6199989318847656,4,-0.0010395248441581462,5.639984130859375,39.66999816894531,1.3716874506282404,40.18999862670898,-1.305085184107556,41.02000045776367,-0.0010395248441581462
7138,2020-09-21,38.54999923706055,38.54999923706055,37.52000045776367,37.83000183105469,10625600.0,0.0018191189100038585,1.861118028218265,-0.6428554398656681,34.38683653893459,53.39816299291251,1.9774577789878052,1.977585927066201,0.20404802453355586,-1.2470404490952376,18.997807652232375,1.029998779296875,0.6785466960998505,-1.9585002899169908,-4.101949074688868,0.1849484948548863,-3.0302246823029293,-0.8867758975310522,2.8297714461995085,25.495013511956806,-22.682452097444568,1.0717243923859392,9,1.1800003051757812,1.3950004577636719,-0.654998779296875,-1.7999992370605469,-2.5,0,-0.020233431770006693,-1.4615434274194732,38.47999954223633,5.639984130859375,39.66999816894531,1.3716874506282404,40.18999862670898,-0.020233431770006693
7139,2020-09-22,38.599998474121094,38.63999938964844,37.900001525878906,38.5099983215332,7024700.0,0.0012969970959813004,7.70575563783238,0.12500066227621687,30.892111545690057,49.602258145928346,1.747529585416622,2.0035307688907267,0.29133468661233053,-1.2923242997091293,19.860066932979347,0.7399978637695312,0.44350965207152626,-1.8915010452270522,-4.091963746851327,0.30896165639722284,-2.9917323960391897,-0.7912696944149147,2.3165997820793933,28.723364320998744,-12.453304051982865,1.1002313508121369,9,1.0900020599365234,1.345001220703125,-0.5874977111816406,-1.8499984741210938,-4.529998779296875,1,-0.027461077733057726,1.861118028218265,38.54999923706055,-1.4615434274194732,38.47999954223633,5.639984130859375,39.66999816894531,-0.027461077733057726
7140,2020-09-23,37.72000122070313,38.7599983215332,37.63999938964844,38.65999984741211,7462000.0,-0.022797857207376482,-1.0363574571974519,-10.444411477980678,20.44559502079099,44.71484719972546,2.2688356684391735,2.8799688773109224,1.2760770699599817,-0.3888899119218294,20.181343655409258,1.1199989318847656,0.17811249307138866,-2.6754983901977454,-5.179032825686228,-0.17196395470926262,-3.9272656079419903,-1.4237311724535004,2.7890052996849377,8.097192878411892,-24.83138381525283,1.251767217744242,9,1.8199996948242116,2.2249984741210866,0.31499862670897727,-0.9700012207031321,-4.220001220703132,2,-0.01511133818604904,7.70575563783238,38.599998474121094,1.861118028218265,38.54999923706055,-1.4615434274194732,38.47999954223633,-0.01511133818604904
7141,2020-09-24,37.11999893188477,37.540000915527344,36.86000061035156,37.43000030517578,9270500.0,-0.015906740970332733,1.5660263284798146,0.3297891767952387,20.827743705238532,40.106641465757704,2.531496992932702,3.4829097963506896,1.9282999188939343,0.23385320700327128,21.13258328068852,0.8600006103515696,-0.0494037456376617,-3.1640007019042926,-6.035225980578794,-0.29277542322979144,-4.599613341241543,-1.728388062567042,3.0303268609883673,8.30665280538614,-20.97200416582856,1.4356126393372517,9,2.0900020599365163,2.4950008392333913,0.960000991821282,-0.36999893188477273,-2.849998474121101,3,-0.007004265329056403,-1.0363574571974519,37.72000122070313,7.70575563783238,38.599998474121094,1.861118028218265,38.54999923706055,-0.007004265329056403
7142,2020-09-25,37.34000015258789,37.650001525878906,36.79999923706055,36.88999938964844,7749100.0,0.005926757193792431,-1.6984153895525913,-1.4516089337353437,23.116876425557933,35.582683950000906,2.0663282616065146,3.153668841118076,1.774790939530135,0.02245518373266009,21.099073404925388,0.8500022888183594,-0.3800747152701831,-2.7719995498657255,-5.917192293341252,0.37319319360980074,-4.344595921603492,-1.1994031781279588,2.34968011473223,27.551079988010947,0.45723442433744665,1.5725963717377647,9,1.8400001525878906,2.2449989318847656,1.2150001525878906,-0.5900001525878906,-2.7900009155273366,4,-0.004552811541185697,1.5660263284798146,37.11999893188477,-1.0363574571974519,37.72000122070313,7.70575563783238,38.599998474121094,-0.004552811541185697
7143,2020-09-28,38.0,38.45000076293945,37.97999954223633,38.06999969482422,6436500.0,0.017675410945770187,-7.545429324455542,-0.15555461365659307,31.282052034457536,32.44979685719541,1.0250044009837964,2.3768947196371215,1.147124696132309,-0.6103264494745275,20.74239640187171,1.1100006103515625,-0.6767180635341106,-1.9604997634887695,-5.209690866958091,1.2886913399805522,-3.585095315223427,-0.3359042117541122,1.2273313024785892,61.22455731974574,31.57114677013566,1.6245955517346609,9,1.039999008178711,1.5849990844726562,0.9249992370605469,-1.25,-2.8499984741210938,0,-0.02999998393811676,-1.6984153895525913,37.34000015258789,1.5660263284798146,37.11999893188477,-1.0363574571974519,37.72000122070313,-0.02999998393811676
7144,2020-09-29,37.7599983215332,38.2599983215332,37.540000915527344,38.18000030517578,5951300.0,-0.006315833643863122,1.4827581670974659,6.000054495912806,24.629863805488327,29.034131969476082,0.8425467546626066,2.487687765275524,1.4347462939205116,-0.36194937499587354,20.343780904892828,0.7199974060058594,-0.9359102986072756,-2.037501335144043,-5.388390851175117,1.3133881808870314,-3.71294609315958,-0.3620565771285058,1.0789598504784976,48.979568004795624,21.270805829471882,1.6754447580155367,9,0.6350021362304688,1.8250007629394531,0.9800014495849609,-1.0099983215332031,-2.4699974060058594,1,-0.04528599471619954,-7.545429324455542,38.0,-1.6984153895525913,37.34000015258789,1.5660263284798146,37.11999893188477,-0.04528599471619954
7145,2020-09-30,38.209999084472656,38.709999084472656,37.72999954223633,37.83000183105469,7711800.0,0.01191739361605948,-2.3792980979190235,-0.9047510921789993,31.147525605895865,27.831840030562205,0.09180036524281832,1.8771771740395309,1.0285825182500403,-0.8197142211305817,19.589567038539176,0.9799995422363281,-1.2920783545247403,-1.4245004653930664,-4.749895685109699,1.9008947543235664,-3.0871980752513792,0.23819714446524642,-1.4099998474121094,73.82198743746193,43.32863794389214,1.6626976098583162,9,0.18500137329101562,1.375,0.6600008010864258,-1.4599990844726562,-3.0,2,-0.10834858646544177,1.4827581670974659,37.7599983215332,-7.545429324455542,38.0,-1.6984153895525913,37.34000015258789,-0.10834858646544177
7146,2020-10-01,38.41999816894531,38.93999862670898,38.18999862670898,38.560001373291016,6098400.0,0.005495919641568259,-1.4999904632931564,-0.3684321480916337,36.35034187491576,28.119882950774397,-0.35107754616411313,1.4409873313667276,0.8364279491891011,-1.0299481930200614,18.190325122391116,0.75,-1.616469794477247,-1.0240013122558622,-4.154136381323397,2.1061337568116727,-2.5890688467896297,0.5410662222779052,-1.581798934936522,75.70090625824464,41.54086145097935,1.5650675345337657,10,-0.5499992370605469,1.1650009155273438,0.4425020217895508,-1.6699981689453125,-2.7199974060058594,3,-0.12805826141142618,-2.3792980979190235,38.209999084472656,1.4827581670974659,37.7599983215332,-7.545429324455542,38.0,-0.12805826141142618
7147,2020-10-02,38.47999954223633,38.65999984741211,37.7599983215332,37.79999923706055,6270900.0,0.001561722440151403,-1.3684184108818953,-4.857033868286968,28.289485241894326,27.44239947332548,-0.4593885312489121,1.2057409307912934,0.7940466814028042,-1.0770642264968373,17.234108966149115,0.9000015258789062,-1.8698857265153137,-0.8134998321533189,-3.8162864892606336,2.189286824953996,-2.31489316070698,0.687893496400342,-1.557728332519531,67.14286882052126,34.531158867197206,1.5013933285536585,10,-0.6100006103515625,1.1049995422363281,0.34000110626220703,-1.7299995422363281,-0.2700004577636719,4,-0.1094074619167208,-1.4999904632931564,38.41999816894531,-2.3792980979190235,38.209999084472656,1.4827581670974659,37.7599983215332,-0.1094074619167208
7148,2020-10-05,39.2400016784668,39.34000015258789,38.65999984741211,38.75,4448900.0,0.019750575500820267,-1.0298456475571776,0.7205903802353891,36.795272043159216,28.0983061952665,-1.2418103960575024,0.2838737267900484,0.05537884274894367,-1.8003105977164608,16.3385425169441,0.8600006103515625,-1.9622948623114667,0.058502197265625,-2.7624963609710704,2.8795007555023204,-1.3519970818527227,1.4690014763839727,-2.237021372070309,94.44452686077832,61.75844676555276,1.4104992791183473,10,-1.1700019836425781,0.3449974060058594,0.022498130798339844,-2.2350025177001953,-1.0400009155273438,0,-0.11952095414868225,-1.3684184108818953,38.47999954223633,-1.4999904632931564,38.41999816894531,-2.3792980979190235,38.209999084472656,-0.11952095414868225
7149,2020-10-06,39.33000183105469,40.400001525878906,39.25,39.79999923706055,7833500.0,0.0022935817721250196,-2.6507923052237046,-0.9591750940047178,42.833364592638304,30.58583614769398,-1.360433973421685,0.07235725141205762,-0.003741855351094614,-1.848347349546657,15.617037026387859,1.1599998474121094,-1.8781020427400037,0.2280021667480483,-2.473807244675605,2.9298115781717016,-1.1229025389637783,1.578906872459875,-2.1868003338867155,59.92513483587527,23.729071342434068,1.3509047057118275,10,-0.7300014495849609,0.25499725341796875,-0.047501564025878906,-2.305002212524414,-1.9300003051757812,1,-0.10628019604807859,-1.0298456475571776,39.2400016784668,-1.3684184108818953,38.47999954223633,-1.4999904632931564,38.41999816894531,-0.10628019604807859
7150,2020-10-07,40.18000030517578,40.43999862670898,39.58000183105469,39.58000183105469,5785100.0,0.021611961214045516,-1.8666632758160058,-1.276599543857086,54.028451727521016,34.27480370572536,-2.039231746791515,-0.9317359978625603,-0.8097681812537019,-2.6403157421096637,14.397627006258878,1.1099967956542898,-1.778731364919743,1.145500564575194,-1.361319935357244,3.652321064507632,-0.10790968539102863,2.3989108145414164,-2.776254805710934,90.29857119676173,50.32574261601362,1.25341024996622,10,-1.5600013732910156,-0.595001220703125,-0.8024988174438477,-3.059999465942383,-3.4399986267089844,2,-0.1217023233575868,-2.6507923052237046,39.33000183105469,-1.0298456475571776,39.2400016784668,-1.3684184108818953,38.47999954223633,-0.1217023233575868
7151,2020-10-08,40.4900016784668,40.56999969482422,40.18999862670898,40.25,4484000.0,0.007715315354317687,-1.1110910959702018,0.40000381470696694,68.44037108223925,39.31074755646773,-2.0349200768164053,-1.348689547256292,-1.1209349808505422,-2.915282966125929,13.497289864132716,0.3899993896484375,-1.6438868333869507,1.4795019149780302,-0.9575155794330996,3.91651940938916,0.26099316777246173,2.6980106621835986,-2.782630866277536,97.15309689462075,50.31508100249735,1.2185087472055658,10,-1.4350013732910156,-0.9050025939941406,-0.9875001907348633,-3.2450008392333984,-2.5100021362304688,3,-0.1304026271948051,-1.8666632758160058,40.18000030517578,-2.6507923052237046,39.33000183105469,-1.0298456475571776,39.2400016784668,-0.1304026271948051
7152,2020-10-09,41.13999938964844,41.25,40.70000076293945,41.040000915527344,6020200.0,0.01605328931184813,2.4374985098824595,0.41665739489787806,71.475945592192,43.776735729549344,-2.334722760239167,-2.036136207159153,-1.7365220368098733,-3.510303706323299,13.699656400200444,0.7599983215332031,-1.3098671403414315,2.0869997024536104,-0.47063194720152524,4.644631352108746,0.8081838776260426,3.3658155272811783,-3.0891131115429786,95.75287243741467,44.30601175045549,1.2788158248275665,10,-1.7449989318847656,-1.5550003051757812,-1.2374982833862305,-3.4949989318847656,-3.1100006103515554,4,-0.1322313735395384,-1.1110910959702018,40.4900016784668,-1.8666632758160058,40.18000030517578,-2.6507923052237046,39.33000183105469,-0.1322313735395384
7153,2020-10-12,41.97000122070313,42.13000106811523,41.22000122070313,41.43999862670898,7690300.0,0.02017505696083055,1.1411703459696734,5.300106813153419,74.74302627937911,49.34486489331499,-2.8411332663195594,-2.950464788284428,-2.5098310493081115,-4.3078865194335165,13.89731346529558,0.9900016784667898,-0.889879220816276,2.8745014190673928,0.14947837765249972,5.599524460482286,1.5119898983599427,4.237012939774843,-3.4712390215324405,94.44445180304032,38.465772751975265,1.362511520707448,10,-2.040000915527351,-2.5050010681152415,-1.9100017547607493,-4.285001754760749,-6.940002441406257,0,-0.08958784910341455,2.4374985098824595,41.13999938964844,-1.1110910959702018,40.4900016784668,-1.8666632758160058,40.18000030517578,-0.08958784910341455
7154,2020-10-13,40.91999816894531,41.91999816894531,40.70000076293945,41.81999969482422,7399700.0,-0.025017941892264473,1.2181801788055127,-1.6981077754665328,72.92257816291456,53.98653739965039,-1.448019967035961,-2.0114667368549703,-1.3957918178982212,-3.193079566279593,13.74601094245946,1.270000457763679,-0.49245482387399164,1.8294984817504911,-0.8809843546747445,4.539981318175727,0.4742570635378769,3.1847398999631054,-1.8402377507434977,52.548891717915915,-9.094596884829443,1.3552414182126167,10,-0.9749984741210938,-1.4549980163574219,-0.7874984741210938,-3.2349987030029297,-6.6599998474121165,1,-0.06647110282791013,1.1411703459696734,41.97000122070313,2.4374985098824595,41.13999938964844,-1.1110910959702018,40.4900016784668,-0.06647110282791013
7155,2020-10-14,40.61999893188477,40.90999984741211,40.20000076293945,40.77000045776367,12537900.0,-0.007331359982518548,2.302318979436135,0.1666680795151025,76.19757367268109,58.4140075994021,-0.8607257888363478,-1.7682608695015674,-1.0065199474831417,-2.8472461962594267,14.392650436544418,0.7199974060058594,-0.1995139872204703,1.5079992294311566,-1.2456827741312608,4.261681232993574,0.1311582276499479,2.8848402312123653,-1.0522000096968114,22.164936290703892,-44.31578373072601,1.3768410017812085,10,-0.674999237060554,-1.154998779296882,-0.487499237060554,-2.93499946594239,-6.4099998474121165,2,-0.07927123315304474,1.2181801788055127,40.91999816894531,1.1411703459696734,41.97000122070313,2.4374985098824595,41.13999938964844,-0.07927123315304474
7156,2020-10-15,39.0,40.66999816894531,38.5,40.11999893188477,15111200.0,-0.03988180636344507,-1.047169115331672,7.466583591882808,60.27226910593094,61.967650250961725,0.950113072238814,-0.21189407204987987,0.6670697666519487,-1.1948388111544546,14.984282788745817,2.1699981689453125,0.14910481781224405,-0.07849979400634766,-2.819873575888437,2.6628739878757415,-1.4491866849473922,1.292187096934697,3.1300010681152273,13.774100630213052,-55.250281650367185,1.3706868909410437,10,1.3150005340576172,0.4650001525878906,1.3050003051757812,-1.3150005340576172,-5.299999237060554,3,-0.05794867491110778,2.302318979436135,40.61999893188477,1.2181801788055127,40.91999816894531,1.1411703459696734,41.97000122070313,-0.05794867491110778
7157,2020-10-16,38.43999862670898,39.18000030517578,38.41999816894531,39.0,18559000.0,-0.014359009571564663,-1.533330790211524,0.500001702991478,52.756881148385325,63.741162373764624,1.680573905317594,0.3635987777201777,1.2701015206899768,-0.6205251517600132,15.070619813936704,0.7600021362304688,0.4091528756216576,-0.6365011215210004,-3.379771152267594,2.1067689092255932,-2.0081361368943007,0.7351338938523,3.6174024200439447,0.5390954753199714,-66.60209917440416,1.3716350153732981,10,1.8350009918212962,1.0250015258789134,2.145000457763679,-0.7549991607665945,-5.109996795654283,4,-0.011966677963225258,-1.047169115331672,39.0,2.302318979436135,40.61999893188477,1.2181801788055127,40.91999816894531,-0.011966677963225258
7158,2020-10-19,37.77000045776367,38.63999938964844,37.709999084472656,38.5099983215332,11197200.0,-0.01742971365456225,-1.162789872429517,1.321421516202189,50.05946570674834,64.54406249755463,2.369278750721108,1.0247022379985324,1.9414148125411756,0.054765409461751346,14.71363591004104,0.9300003051757812,0.5971177624377688,-1.2674993515014634,-4.063947752994295,1.5289490499913683,-2.665723552247883,0.13072484924495598,4.141904473876949,1.42521107694092,-65.20374763594808,1.398224200746416,10,2.1499996185302734,1.6949996948242188,2.7474985122680664,0.2999992370605469,-3.979999542236328,0,0.006883725665398188,-1.533330790211524,38.43999862670898,-1.047169115331672,39.0,2.302318979436135,40.61999893188477,0.006883725665398188
7159,2020-10-20,37.540000915527344,38.11999893188477,37.540000915527344,37.97999954223633,8140400.0,-0.006089476818871731,-1.6363628482006167,0.5945944552699679,45.909658307560456,63.64197433978123,2.5911517608687333,1.2345117624237716,2.1697616527924595,0.280470712623611,14.46756761075747,0.579998016357429,0.8355677190871944,-1.4444990158081055,-4.315057486056233,1.426059454440022,-2.879778250932169,-0.009219780684041723,4.1197896652832,0.0,-63.0043011811337,1.435279235124063,10,2.2950000762939453,1.9249992370605469,3.0474987030029297,0.529998779296875,-3.9900016784667898,1,-0.06686206912670256,-1.162789872429517,37.77000045776367,-1.533330790211524,38.43999862670898,-1.047169115331672,39.0,-0.06686206912670256
7160,2020-10-21,37.150001525878906,37.72000122070313,37.11999893188477,37.5099983215332,11644000.0,-0.01038890197488318,-1.8571402621230566,0.8181770892035061,42.413403665936556,60.75008907130315,2.8006660175384113,1.6649832481505484,2.542903865347405,0.6716883694836326,14.122538318804779,0.6000022888183594,0.9628151209399363,-1.8059984207153335,-4.740034103798131,1.1280372623674637,-3.273016262256732,-0.33898057917393487,4.180205881708979,0.8451436744244537,-58.051735331593534,1.4670178415413972,10,2.4749984741210938,2.3149986267089844,3.517498016357422,0.9199981689453125,-3.5500030517578196,2,-0.07779281522592985,-1.6363628482006167,37.540000915527344,-1.162789872429517,37.77000045776367,-1.533330790211524,38.43999862670898,-0.07779281522592985
7161,2020-10-22,36.86000061035156,37.540000915527344,36.7400016784668,37.18999862670898,15047900.0,-0.0078062154405385,-1.8070351557010058,0.91666931578555,40.58140406549036,57.317362235002975,2.8179372445937503,2.0390501853547107,2.791375634403593,0.9605948785683083,13.325190444485758,0.7999992370605469,1.0203170592787316,-2.0829994201660185,-5.053366015856483,0.8873671755244459,-3.5681827180112506,-0.5978161223207863,4.049185949666011,4.917991779635446,-50.74910064725438,1.4851832978452324,10,2.575000762939453,2.575000762939453,3.7974987030029297,1.2099990844726562,-3.7099990844726562,3,-0.07189369186105476,-1.8571402621230566,37.150001525878906,-1.6363628482006167,37.540000915527344,-1.162789872429517,37.77000045776367,-0.07189369186105476
7162,2020-10-23,37.16999816894531,37.40999984741211,36.709999084472656,37.0,12412600.0,0.008410134385800738,1.153843445191732,-0.5151490630816115,37.3005883996662,53.15709135947932,2.1071636105918543,1.8083800703561366,2.449364820932985,0.6453865956092528,12.612795398584872,0.7000007629394531,0.9297122505527824,-1.7645017623901396,-4.755087027924361,1.226083503144082,-3.2597943951572503,-0.2692091296230288,3.238886205286171,23.834145685835022,-25.815499873112717,1.4952926327671112,10,2.145000457763672,2.250001907348633,3.172501564025879,0.9000015258789062,-3.5199966430664062,4,-0.09335479087822418,-1.8070351557010058,36.86000061035156,-1.8571402621230566,37.150001525878906,-1.6363628482006167,37.540000915527344,-0.09335479087822418
7163,2020-10-26,36.86000061035156,37.2599983215332,36.27999877929688,36.68999862670898,9594500.0,-0.008339993916188781,1.0206230164504198,1.0000224396374173,35.24490644187439,48.970683390474846,1.8059997340936889,2.138220377929258,2.742107260336141,0.9561418385288505,12.803332448644976,0.979999542236321,0.697863432974124,-2.0174993515014634,-5.124278983048242,1.0892802800453154,-3.5708891672748493,-0.46410953572807756,3.0310398233136837,31.52183603022694,-16.1328807124524,1.5533898157733879,10,1.7349987030029297,2.344999313354492,3.3024988174438477,1.2099990844726562,-2.7099990844726562,0,-0.0957677352372458,1.153843445191732,37.16999816894531,-1.8070351557010058,36.86000061035156,-1.8571402621230566,37.150001525878906,-0.0957677352372458
7164,2020-10-27,36.04999923706055,36.9900016784668,35.9900016784668,36.86000061035156,12082100.0,-0.021975077587587988,-1.1505457498779703,-4.7646583641869436,25.210071719073397,43.30540539562955,2.0702531896268113,2.96559180254075,3.5189603037945716,1.739684731664127,12.75261649007776,1.0,0.33272274094523624,-2.7420007705688505,-6.064876001904409,0.580874460766708,-4.40343838623663,-1.0805631549010712,3.2632745319057577,3.468067888399114,-37.1900103962262,1.661437615667778,10,2.280000686645508,3.0100021362304688,3.7875003814697266,2.020000457763672,-2.2399978637695312,1,-0.06269066211823526,1.0206230164504198,36.86000061035156,1.153843445191732,37.16999816894531,-1.8070351557010058,36.86000061035156,-0.06269066211823526
7165,2020-10-28,34.06999969482422,35.9900016784668,33.900001525878906,35.75,17957200.0,-0.05492370552398862,-1.0693105206503881,2.074070934410866,17.899977836600485,38.597373032370605,3.3787365034753805,4.869175338568979,5.442764951975171,3.6769727991318035,13.542820214426571,2.1499977111816406,-0.23695951686336514,-4.515000343322754,-8.449963894190482,-0.5800367924550258,-6.482482118756614,-2.5475185678888934,4.645085097852174,4.670280149737373,-27.650143212431253,1.9674817754338625,10,2.470001220703125,3.9450016021728516,5.747500419616699,4.23500061035157,0.3400001525878906,2,-0.015262708025285399,-1.1505457498779703,36.04999923706055,1.0206230164504198,36.86000061035156,1.153843445191732,37.16999816894531,-0.015262708025285399
7166,2020-10-29,33.5,34.25,33.139999389648445,33.97999954223633,27743300.0,-0.01673025241942727,1.1764708082292568,0.28571396133532545,11.491931452338633,34.01237862169876,3.44923981552585,5.324681331037112,5.94814303930589,4.214084996401191,14.716284433943166,1.1100006103515554,-0.7862035079189269,-4.839000129699706,-9.385100526132412,-0.29289973326699936,-7.112050327916059,-2.5659499314833525,4.252068139316897,8.430926739059394,-15.210321961431525,2.2730501982163545,10,2.3899993896484375,4.135000228881836,6.242500305175781,4.805000305175788,0.75,3,0.0029850290782413857,-1.0693105206503881,34.06999969482422,-1.1505457498779703,36.04999923706055,1.0206230164504198,36.86000061035156,0.0029850290782413857
7167,2020-10-30,34.27000045776367,34.65999984741211,33.310001373291016,33.310001373291016,20324500.0,0.02298508829145285,-1.812499503294153,-2.0,10.953330297565813,29.66725246512292,2.2635566791306942,4.451328557169816,5.136932601554449,3.4276353267257065,15.461708276264613,1.3499984741210938,-1.3661606760381062,-3.858499717712405,-8.753589841068205,1.0365904056433948,-6.306044779390305,-1.4109546560345052,2.559653931619536,27.427217501687323,12.215734896863133,2.4475450616779004,10,1.3599987030029368,3.364999771118164,5.142499923706055,4.0349998474121165,-0.2999992370605469,4,-0.03268161415011117,1.1764708082292568,33.5,-1.0693105206503881,34.06999969482422,-1.1505457498779703,36.04999923706055,-0.03268161415011117
7168,2020-11-02,34.549999237060554,34.90999984741211,34.34000015258789,34.65999984741211,14351800.0,0.008170375709272815,-1.1509471987101976,-0.11458407839209617,14.961473204562438,26.228565231456475,1.6525498993645726,4.00741322995507,4.831990107943916,3.171608400975906,16.823323298479696,0.6399993896484375,-1.7486315631804459,-3.3440008163452077,-8.45929238039745,1.7712907477070345,-5.901646598371329,-0.7863550343190866,1.5417241523757,36.62335088753592,25.055197820801904,2.5576457820261194,11,0.8800010681152344,3.085000991821282,4.832500457763665,4.56500053405761,-0.4199981689453196,0,-0.026049138380768833,-1.812499503294153,34.27000045776367,1.1764708082292568,33.5,-1.0693105206503881,34.06999969482422,-0.026049138380768833
7169,2020-11-03,35.150001525878906,35.63999938964844,34.799999237060554,35.060001373291016,9313500.0,0.017366202664767405,-1.7540788823643856,-0.8181786655569956,20.873269522098227,23.835216993252214,0.757536649094213,3.244549079950218,4.197060612825098,2.594520184300592,18.172112655359157,1.0900001525878835,-2.031129157303809,-2.534998512268068,-7.743964338834473,2.673967314298338,-5.139481425551274,0.06948440101513853,-2.0100021362304616,70.52633410564152,57.80772976473621,2.6044829132832046,11,0.18999862670898438,2.4849987030029297,4.162497520446777,4.129997253417969,-1.1500015258789062,1,-0.028449500898705793,-1.1509471987101976,34.549999237060554,-1.812499503294153,34.27000045776367,1.1764708082292568,33.5,-0.028449500898705793
7170,2020-11-04,35.290000915527344,35.75,34.240001678466804,35.5,14830800.0,0.003982912761621549,3.2535218834957518,-2.333319204848896,26.54866659143366,22.276023940579247,0.36425507955782166,2.8663802810567205,4.0004741293184765,2.470178659957483,19.66672256932564,1.509998321533196,-2.2586452008730618,-2.150499153137204,-7.325310279707018,3.02431197343261,-4.737904716422108,0.4369064101476994,-2.100001525878902,82.37551812638479,66.90745641973743,2.587405563284907,11,-0.015001296997070312,2.344999313354492,3.6999988555908203,4.034997940063484,-1.690002441406257,2,-0.04193821206689563,-1.7540788823643856,35.150001525878906,-1.1509471987101976,34.549999237060554,-1.812499503294153,34.27000045776367,-0.04193821206689563
7171,2020-11-05,35.209999084472656,36.09000015258789,35.09999847412109,36.0,11132700.0,-0.0022669829690904475,1.0412380053484493,3.761925522252498,28.26378823748071,21.27193503366975,0.20740084665865055,2.667289027724337,4.031141561589422,2.5522793486375335,21.01390391076727,0.990001678466804,-2.450244476538842,-1.966500854492189,-7.023657047912849,3.090655338928471,-4.495078951202515,0.5620772422181375,-1.917599670410155,68.3452714199462,48.882501326195104,2.5285780967103295,11,-0.010000228881835938,2.4250011444091797,3.780000686645508,4.375,-1.7599983215332102,3,-0.022720796871969817,3.2535218834957518,35.290000915527344,-1.7540788823643856,35.150001525878906,-1.1509471987101976,34.549999237060554,-0.022720796871969817
7172,2020-11-06,35.70000076293945,35.86999893188477,35.09000015258789,35.310001373291016,11142400.0,0.013916549026065761,1.1369954641416138,-0.4936695413676881,35.724140035695044,21.325183210760933,-0.5733415148086962,1.8433493630276416,3.450381941212534,2.064213435339518,21.885618041720893,0.7799987792968821,-2.581718155314306,-1.2044992446899414,-5.938952568334571,3.529954078954688,-3.571725906512256,1.1627274171323734,-2.2397453045654316,78.91893452324484,54.812713479251585,2.3672266618223166,11,-0.6350002288818359,1.9349994659423828,3.027498245239258,3.884998321533203,-1.0300025939941477,4,-0.04061626700144816,1.0412380053484493,35.209999084472656,3.2535218834957518,35.290000915527344,-1.7540788823643856,35.150001525878906,-0.04061626700144816
7173,2020-11-09,38.209999084472656,39.5,38.15999984741211,38.4900016784668,21384700.0,0.07030807473087952,-6.052612558349646,-0.7179564928205329,53.51520595365042,24.47019812571394,-3.2091840484372725,-1.0148119454222382,0.8688613651311243,-0.42588086434963657,21.569694077445835,3.799999237060547,-2.619236426663768,1.4934991836547837,-2.656570537945221,5.643568905254789,-0.5815356771452187,3.568534044454786,-4.5919589444458,75.47525993979156,46.32372444736042,2.075034860800002,11,-1.8899993896484375,-0.5749988555908203,0.5174999237060547,1.375,-3.079998016357422,0,-0.11096566253236406,1.1369954641416138,35.70000076293945,1.0412380053484493,35.209999084472656,3.2535218834957518,35.290000915527344,-0.11096566253236406
7174,2020-11-10,38.20000076293945,38.52999877929688,37.91999816894531,38.25,10274700.0,-0.0002616676726712175,1.0000125072698274,0.1785670494952385,55.73770218421699,28.67438971989355,-3.1984910424813506,-1.284915492390276,0.8060689418948215,-0.3943975453419881,21.69734590339735,0.6100006103515696,-2.6580577865114066,1.6195007324218764,-2.107247013564006,5.346248478407759,-0.24387314057106124,3.482874605414814,-4.111403834114746,75.28517772071038,40.795250441126775,1.8633738729929408,11,-1.8800010681152344,-0.5650005340576172,0.6274986267089844,1.3849983215332031,-2.8100013732910156,1,-0.10654449250097442,-6.052612558349646,38.209999084472656,1.1369954641416138,35.70000076293945,1.0412380053484493,35.209999084472656,-0.10654449250097442
7175,2020-11-11,37.400001525878906,38.349998474121094,37.18000030517578,38.150001525878906,9712900.0,-0.020942387986459976,1.0347902237083035,15.00022888532845,52.79503694255443,33.263623663250854,-2.096975380527624,-0.7784297069243706,1.507973496593067,0.4325524677476906,22.19207185291362,1.1699981689453125,-2.674813119971894,0.9805013656616239,-2.2576493015693515,4.218652032892599,-0.6385739679538673,2.599576699277115,-2.8784923513601726,52.38098533374277,13.56586837580278,1.6190753336154888,11,-0.9950008392333984,0.2349987030029297,1.6924982070922852,2.18499755859375,-1.9500007629394531,2,-0.09090912799899964,1.0000125072698274,38.20000076293945,-6.052612558349646,38.209999084472656,1.1369954641416138,35.70000076293945,-0.09090912799899964
7176,2020-11-12,36.7400016784668,37.38999938964844,36.52999877929688,37.16999816894531,15709500.0,-0.017647054023658848,-1.0235253990835946,0.5733286539713541,47.852165022078374,37.3634941881967,-1.038229790146545,-0.31244363969814515,2.0356861399766046,1.1114680517238256,22.90824577261055,0.8700027465820241,-2.545589043516898,0.4335014343261747,-2.5750847334324334,3.442087602084783,-1.0707916495531293,1.9377945182054788,-1.820213237909563,37.415001881398375,-3.1589897104161935,1.5042930838793034,11,0.12999916076660156,0.8949985504150391,2.362497329711914,2.8449974060058594,-1.9200019836425781,3,-0.08546551608314312,1.0347902237083035,37.400001525878906,1.0000125072698274,38.20000076293945,-6.052612558349646,38.209999084472656,-0.08546551608314312
7177,2020-11-13,37.97999954223633,38.150001525878906,36.75,36.95000076293945,18920800.0,0.033750620770828466,1.0437937505916945,-2.3953655485668155,55.11882574258461,41.82542224797694,-1.8960059591590621,-1.674524179641395,0.6989384728614709,-0.06389033080480999,23.438855787604222,1.4099998474121094,-2.077759545078976,1.6964992523193345,-1.2498012131655898,4.642799717804259,0.22334901957687237,3.1696494850617967,-2.6937941769236744,48.82155444354238,6.80912802773102,1.4731502327424624,11,-1.1099987030029297,-0.3449993133544922,1.3400001525878906,1.6049995422363281,-3.6199989318847727,4,-0.11927327103464591,-1.0235253990835946,36.7400016784668,1.0347902237083035,37.400001525878906,1.0000125072698274,38.20000076293945,-0.11927327103464591
7178,2020-11-16,38.02999877929688,38.77000045776367,37.70000076293945,38.66999816894531,7849600.0,0.001316462287076936,1.5476062887712192,-0.621359367129856,59.72495198838355,46.14227585534198,-1.5650347805514784,-1.7961350532435674,0.5510981046781822,-0.048941811287114945,23.64126577260911,1.0699996948242188,-1.4503676733548687,1.7334985733032298,-1.2425622220715553,4.709559368678015,0.24546817561584078,3.2215289709906187,-2.406689843209243,66.96423553694399,19.246879591775084,1.4880303976873923,11,-1.1599979400634837,-0.39499855041504617,1.460000991821282,1.5550003051757741,-3.6599998474121094,0,-0.08835132048914829,1.0437937505916945,37.97999954223633,-1.0235253990835946,36.7400016784668,1.0347902237083035,37.400001525878906,-0.08835132048914829
7179,2020-11-17,35.029998779296875,35.5,33.97999954223633,35.4900016784668,34678300.0,-0.07888509324994175,5.3333412806268825,0.7187552154113996,54.285711366302316,49.22416971921627,1.5825776450814928,1.0605555628417704,3.434432719362107,3.00896042456219,24.15502440096956,4.049999237060554,-0.9102108175155053,-1.1410013198852553,-4.107948400016163,1.8259457602456521,-2.624474859950709,0.3424722201801984,4.470001220703125,21.920647940939897,-29.951304012471727,1.4834735400654553,11,1.710000991821289,2.5,4.667501449584961,4.555000305175781,-0.4399986267089844,1,0.0028547614131650967,1.5476062887712192,38.02999877929688,1.0437937505916945,37.97999954223633,-1.0235253990835946,36.7400016784668,0.0028547614131650967
7180,2020-11-18,34.259998321533196,35.209999084472656,33.860000610351555,35.209999084472656,22512300.0,-0.02198117284031298,1.8420997683075355,2.065206033817923,53.33332664088061,52.0096739862607,2.4486041400069922,1.689568025361197,4.056749780152849,3.8110984004067134,24.433875584317455,1.3499984741211009,-0.46339663797090225,-1.7665016174316506,-4.81312387864795,1.2801206437846488,-3.2898127480398003,-0.24319048682350086,5.129601669311533,8.146593148927794,-47.187114187445914,1.52331113060815,11,2.4200019836425852,2.7650012969970774,5.445001602172859,5.32500076293946,0.6599998474121094,2,0.03298310342896338,5.3333412806268825,35.029998779296875,1.5476062887712192,38.02999877929688,1.0437937505916945,37.97999954223633,0.03298310342896338
7181,2020-11-19,34.209999084472656,34.5,33.959999084472656,34.330001831054695,14816300.0,-0.0014594057066580346,1.3478347403512845,0.12631857916695763,49.71909460202301,53.564668938074924,2.6170463402766586,1.613585852758277,3.9734928701235575,3.8859258050607366,24.480631489299682,0.5400009155273438,-0.09681437715140362,-1.6840007781982393,-4.807523950679148,1.439522394282669,-3.24576236443869,-0.12223919195778876,4.95841693115235,7.12827871686335,-49.59827540183383,1.5617615862404526,11,2.470001220703125,2.6949996948242188,5.495000839233398,5.375,1.2900009155273438,3,0.0362467615215345,1.8420997683075355,34.259998321533196,5.3333412806268825,35.029998779296875,1.5476062887712192,38.02999877929688,0.0362467615215345
7182,2020-11-20,33.700000762939446,34.31999969482422,33.639999389648445,34.080001831054695,15401400.0,-0.014907872995667204,-1.7199804688990594,3.166603089833995,46.10449686887012,52.74125681754377,3.1441508807417193,1.9502835857595358,4.36348316261401,4.415324353242603,24.562023813775628,0.6800003051757741,0.15291510025329558,-2.0204992294311594,-5.229903242475601,1.1889047836132818,-3.6252012359533836,-0.4157972229089353,5.256078636474619,1.1696171695544313,-55.699811796203825,1.6047020065222217,11,2.5049991607666087,2.6199989318847727,6.189999580383308,5.88499832153321,1.8499984741211009,4,0.03323438891777286,1.3478347403512845,34.209999084472656,1.8420997683075355,34.259998321533196,5.3333412806268825,35.029998779296875,0.03323438891777286
7183,2020-11-23,33.330001831054695,33.889999389648445,32.990001678466804,33.700000762939446,18822000.0,-0.010979196543272729,1.4000061035466238,0.9736786628519063,41.4793963344592,51.15700061201513,3.072199882563673,2.1526307400498936,4.57994292938826,4.801172189551643,24.46765913790334,0.8999977111816406,0.38100023616064504,-2.2139982223510657,-5.545483659865987,1.1174872151638553,-3.8797409411085226,-0.5482555035936088,5.307112767773432,13.545831870525173,-39.87779885423828,1.6657427187574596,11,2.5499992370605398,2.914999008178704,6.539998054504387,6.254997253417962,2.6199989318847585,0,0.03090305198654919,-1.7199804688990594,33.700000762939446,1.3478347403512845,34.209999084472656,1.8420997683075355,34.259998321533196,0.03090305198654919
7184,2020-11-24,33.790000915527344,34.080001831054695,33.610000610351555,33.689998626708984,18848000.0,0.013801351911239657,-2.615417345246915,-0.2702772365016136,43.181813452851344,50.088864668714784,2.146593777389036,1.5964898900770024,3.9718080072978665,4.3565046963334595,24.13150137460506,0.75,0.5191734248994067,-1.6409992218017564,-5.052570104854055,1.7705716612505427,-3.3467846633279095,0.06478621972439669,4.395344649671877,36.03604377627957,-13.15838711505026,1.7057854415261495,11,2.0900001525878906,2.4549999237060547,5.902499198913574,5.7949981689453125,1.4799995422363281,1,0.017164782499041076,1.4000061035466238,33.330001831054695,-1.7199804688990594,33.700000762939446,1.3478347403512845,34.209999084472656,0.017164782499041076
7185,2020-11-25,33.549999237060554,33.990001678466804,33.5,33.86999893188477,9814100.0,-0.0071027425854996995,-1.333351498637557,-3.1999237078008775,42.562719511882506,49.50114850091524,1.9925818018585133,1.8925700346890508,4.08458830114656,4.62576682081346,22.67982765282652,0.490001678466804,0.2814974136027715,-1.8550008773803626,-5.317786419820756,1.6077846650600307,-3.5863936486005628,-0.12360810616016238,4.219718817200075,37.08597225625717,-9.285887184380393,1.7313927712201973,11,2.3300018310546804,2.6950016021728445,6.100001335144036,6.034999847412102,2.690002441406243,2,0.03099853768039762,-2.615417345246915,33.790000915527344,1.4000061035466238,33.330001831054695,-1.7199804688990594,33.700000762939446,0.03099853768039762
7186,2020-11-27,33.59999847412109,33.900001525878906,33.439998626708984,33.900001525878906,6363600.0,0.0014902902592408562,2.066654798840344,0.9375104308228055,40.20520386409269,47.84407940330504,1.620774079903974,1.9504469830070619,3.922089379344861,4.607052876538951,20.83618524439767,0.4600028991699219,-0.009121999562957228,-1.8100015640258889,-5.261475791755359,1.6414726637035812,-3.5357386778906275,-0.08426445016115025,3.7873422700760386,45.86448913096395,3.4605062910324023,1.725737113864736,11,2.2800025939941477,2.645002365112312,5.945001602172859,5.98500061035157,3.1599998474121165,4,0.03928570698718592,-1.333351498637557,33.549999237060554,-2.615417345246915,33.790000915527344,1.4000061035466238,33.330001831054695,0.03928570698718592
7187,2020-11-30,33.150001525878906,33.61999893188477,33.009998321533196,33.610000610351555,15588200.0,-0.013392766924938071,1.5416918332962297,1.533314683891909,20.785194373622247,43.517439668331555,1.467955962770624,2.4371902310157907,4.290401221032617,5.086834366991397,19.410577329770227,0.6100006103515767,-0.25005704558308395,-2.203998565673828,-5.767866289872892,1.359869158525239,-3.9859324277733634,-0.4220647035742928,3.8855520930597933,14.678883028798559,-22.569317966987803,1.781933862099533,11,1.0949993133544922,3.094999313354492,6.284999847412109,6.404998779296875,3.4099998474121094,0,0.07088984512675034,2.066654798840344,33.59999847412109,-1.333351498637557,33.549999237060554,-2.615417345246915,33.790000915527344,0.07088984512675034
7188,2020-12-01,33.650001525878906,33.950000762939446,33.36999893188477,33.5,14410600.0,0.015082955565165479,-1.829251953851908,-0.3260909226610105,25.136589240040536,40.27864832096913,0.3143749920460621,1.9671651190037593,3.710585343578913,4.616954671721935,18.07427606283233,0.7999992370605398,-0.3940845954576062,-1.658998680114749,-5.287748542644032,1.9697511824145337,-3.473373611379394,0.15537625114989595,3.061907937822042,59.813187400844804,26.2455169656808,1.8143749312646418,12,0.4499988555908203,2.594999313354492,5.717497825622559,5.889997482299805,3.0999984741210938,1,0.0564635252607768,1.5416918332962297,33.150001525878906,2.066654798840344,33.59999847412109,-1.333351498637557,33.549999237060554,0.0564635252607768
7189,2020-12-02,34.150001525878906,34.27000045776367,33.259998321533196,33.59999847412109,19584300.0,0.014858840336618329,1.5569644702405852,3.66664971262911,31.638399084126817,37.86810081466316,-0.36160671420942236,1.4634375793009582,3.133322007860059,4.154120381836691,17.317272282705108,1.0100021362304759,-0.7441545194129091,-1.1089986801147447,-4.774346191263746,2.5563488310342564,-2.9416724356892487,0.7236750754597594,2.2641553150033076,90.47629139393652,56.83923699676788,1.832673755574501,12,-0.4050006866455078,2.094999313354492,4.749998092651367,5.174997329711921,2.289997100830071,2,0.05270861366423385,-1.829251953851908,33.650001525878906,1.5416918332962297,33.150001525878906,2.066654798840344,33.59999847412109,0.05270861366423385
7190,2020-12-03,33.810001373291016,34.209999084472656,33.700000762939446,34.150001525878906,21070900.0,-0.009956080158012193,1.2174068084753802,-0.6181786655569347,32.825302783524364,35.99101283482998,-0.10298097045139798,1.778035636443036,3.4188842726643074,4.517232056446048,16.21741998867495,0.5099983215332102,-1.2012514186488872,-1.3749988555908175,-5.09703240938596,2.347034698204329,-3.236015632488389,0.4860179213067539,2.3302230545979654,63.492198049058345,29.080002478121337,1.8610167768975732,12,-0.1550006866455078,2.434999465942383,4.8849992752075195,5.369998931884766,1.5200004577636719,3,0.04318246155488237,1.5569644702405852,34.150001525878906,-1.829251953851908,33.650001525878906,1.5416918332962297,33.150001525878906,0.04318246155488237
7191,2020-12-04,34.40999984741211,34.419998168945305,33.56999969482422,33.799999237060554,26383200.0,0.017746183074546673,1.6984196185286486,-1.7941186370316973,27.37640416300418,33.91011364528932,-0.75055468481969,1.1752878450716366,2.7896403805774455,3.920437326139293,15.33218841841364,0.8499984741210866,-1.3859480245941924,-0.7350004196166964,-4.473063136094396,3.0030622968609997,-2.604031777855546,1.1340309386221534,1.4782067605231006,99.2908991053051,63.94602488445594,1.869031358238848,12,-0.7049999237060547,1.835000991821289,2.8675012588500977,3.7250003814697266,1.6500015258789062,4,0.05318226792123393,1.2174068084753802,33.810001373291016,1.5569644702405852,34.150001525878906,-1.829251953851908,33.650001525878906,0.05318226792123393
7192,2020-12-07,34.25,34.490001678466804,33.90999984741211,34.360000610351555,18398500.0,-0.004649806687637703,2.135121760108791,-0.18032868899616325,26.374985098824453,32.231845730218794,-0.563601607250007,1.2870765348270936,2.9108402386581105,4.0880122394135725,14.37028485380277,0.5800018310546946,-1.5151898127272645,-0.8225002288818359,-4.5714695177009474,2.926469059937279,-2.6969848732913917,1.0519844155277198,1.4063502135777384,80.48772167052235,47.11245868065394,1.8744846444095569,12,-0.5,1.9950008392333984,2.5124998092651367,3.5049991607666087,1.9099998474121094,0,0.07328462252651691,1.6984196185286486,34.40999984741211,1.2174068084753802,33.810001373291016,1.5569644702405852,34.150001525878906,0.07328462252651691
7193,2020-12-08,33.970001220703125,34.15999984741211,33.68000030517578,34.049999237060554,20816200.0,-0.008175146840784686,2.2000050862759557,0.7272506588987105,39.96212750646974,31.874102847287503,-0.2048097046703461,1.2997787335917295,3.1267084236098555,4.352638827170864,15.127957558121977,0.5699996948242188,-1.603522268935869,-0.8904991149902344,-4.361670216032586,2.5806719860521206,-2.6260846655114136,0.8450864355309449,1.4730411100657363,57.723655400417975,21.95350754582025,1.735585550521177,12,-0.220001220703125,2.2749996185302734,2.6624984741210938,3.7849979400634837,2.3600006103515625,1,0.07624374623246721,2.135121760108791,34.25,1.6984196185286486,34.40999984741211,1.2174068084753802,33.810001373291016,0.07624374623246721
7194,2020-12-09,34.130001068115234,34.34000015258789,33.720001220703125,34.029998779296875,14858300.0,0.0047100336079646254,1.3846091772732274,-1.25005960612263,48.60816363205665,32.54581886064018,-0.3481168073808618,0.8635030679108695,2.9108521153014237,4.1866633929302495,16.02655743944551,0.6199989318847656,-1.6034864365948565,-0.5269992828369112,-3.631698880507713,2.5777003148338906,-2.079349081672312,1.0253505159984897,1.1167980104694593,60.86958324522184,20.712751259724676,1.5523497988354016,12,-0.3800010681152344,2.114999771118164,2.402499198913574,3.6249980926513743,2.1399993896484375,2,0.07676527541431599,2.2000050862759557,33.970001220703125,2.135121760108791,34.25,1.6984196185286486,34.40999984741211,0.07676527541431599
7195,2020-12-10,34.0,34.27000045776367,33.950000762939446,34.049999237060554,11029000.0,-0.0038089968955987707,-3.266727702753944,-0.4999809269502904,47.78947977082866,33.38851618361085,-0.1649126036936579,0.7649433235944656,2.9678273704371065,4.3049224209786985,17.29444848011482,0.31999969482422586,-1.5147165226948829,-0.4870002746582003,-3.3197263768485357,2.345725827532135,-1.903363325753368,0.9293627764369674,1.066255286575263,46.739062830415975,2.305020140639705,1.416363051095168,12,-0.25,2.2450008392333984,2.4875001907348633,3.7549991607666087,2.6599998474121094,3,0.07176466549144056,1.3846091772732274,34.130001068115234,2.2000050862759557,33.970001220703125,2.135121760108791,34.25,0.07176466549144056
7196,2020-12-11,33.59999847412109,34.139999389648445,33.43000030517578,33.759998321533196,14827300.0,-0.011764750761144471,-1.840018005508574,3.2000457770652355,48.9223881014217,36.51487104225524,0.26271635339200117,0.967232658002878,3.281879462671867,4.6762066070206885,18.35756781651451,0.7099990844726634,-1.485890707354642,-0.7300016403198342,-3.3790681062787016,1.9190648256390368,-2.054534873299268,0.5945315926595995,1.300156523805498,16.03754233048833,-32.47005918653508,1.3245332329794355,12,0.27500152587891336,2.645002365112312,2.855001449584968,4.155000686645522,3.9200019836425852,4,0.05148819748507005,-3.266727702753944,34.0,1.3846091772732274,34.130001068115234,2.2000050862759557,33.970001220703125,0.05148819748507005
7197,2020-12-14,33.450000762939446,34.259998321533196,33.419998168945305,33.93000030517578,8712900.0,-0.0044642177974254516,-2.1110844241622817,3.0000000000000444,51.35745571450133,39.428300650528655,0.5137728770849392,0.8015491927635026,3.340478343030206,4.795684504319247,19.910838348645058,0.8400001525878906,-1.4308328477221508,-0.6534994125366254,-2.693067788381029,1.3860689633077783,-1.6732836004588236,0.3662847753855729,1.2973419694303558,3.2611444896401913,-47.617115319726935,1.0197841879222005,12,0.424999237060554,2.7950000762939524,2.967498779296882,4.304998397827163,3.579998016357436,0,0.07802692229661434,-1.840018005508574,33.59999847412109,-3.266727702753944,34.0,1.3846091772732274,34.130001068115234,0.07802692229661434
7198,2020-12-15,34.669998168945305,34.970001220703125,33.75,33.81999969482422,16700400.0,0.03647226840597084,-1.4646542489654055,-1.770831843215752,58.4941939930952,42.41227786263625,-0.6105255755900032,-0.7199920104735682,2.01687324784902,3.549237280605226,20.89163544617163,1.520000457763679,-1.3172302547196892,0.7344980239868093,-0.19437050044793125,1.6633665484215499,0.2700637617694426,1.198932286204176,-1.6799964904785014,80.6450025103116,26.73722388743539,0.46443426221737005,12,-0.47499847412108664,1.575002670288093,1.6800022125244212,3.0850009918213033,2.1100006103515767,1,0.04297668754425921,-2.1110844241622817,33.450000762939446,-1.840018005508574,33.59999847412109,-3.266727702753944,34.0,0.04297668754425921
7199,2020-12-16,35.130001068115234,35.650001525878906,34.580001831054695,34.759998321533196,13985100.0,0.013268039326923331,-1.9315231705023264,0.4352981303462076,64.6296631194651,45.94609567774078,-1.0246492971284908,-1.2354616142243415,1.4535703494556032,3.069182721552174,20.50708991194693,1.0699996948242116,-0.9602643526157664,1.1895008087158203,0.23509940728836654,2.143902210143274,0.712300108002097,1.6667015094295436,-2.1003993988037024,76.68162892459918,19.7931397628722,0.4772007007137255,12,-0.595001220703125,0.75,1.847498893737793,2.6249980926513743,1.5099983215332031,2,0.03415885927850426,-1.4646542489654055,34.669998168945305,-2.1110844241622817,33.450000762939446,-1.840018005508574,33.59999847412109,0.03415885927850426
7200,2020-12-17,35.38999938964844,35.40999984741211,35.02000045776367,35.189998626708984,10502700.0,0.00740103369279943,2.2499721846936342,0.5405385900158669,65.95368230943834,50.232459916233466,-1.1588174434495428,-1.4824694488847285,1.063761225959638,2.791718389504979,20.049954597873356,0.3899993896484375,-0.6452943173169317,1.3929990768432603,0.24483685992898785,2.5411612937575327,0.8189179683861241,1.9670801853003965,-2.2555817260742117,88.34072893109952,28.81612210622403,0.574081108457136,12,-0.8549995422363281,0.4900016784667969,1.5875005722045898,2.364999771118171,0.43000030517578125,3,0.024865811904270174,-1.9315231705023264,35.130001068115234,-1.4646542489654055,34.669998168945305,-2.1110844241622817,33.450000762939446,0.024865811904270174
7201,2020-12-18,35.45000076293945,36.13000106811523,35.310001373291016,35.54999923706055,23166400.0,0.0016954330128799988,-3.3158190615776526,-0.4999904632932156,72.03065498092279,55.3053121253555,-1.1798549066853141,-1.522889165111664,0.8619760545618078,2.6898331687193036,19.64327969820928,0.8199996948242116,-0.43142306399503383,1.391000366210939,0.0730454204201294,2.7089553120017484,0.7320228933155377,2.04997783910634,-2.214959744873042,74.90776466017584,9.309345659122528,0.6589774728954038,12,-0.6750011444091868,0.43000030517578125,1.5699996948242188,2.3049983978271555,0.8899993896484375,4,0.034132554539678006,2.2499721846936342,35.38999938964844,-1.9315231705023264,35.130001068115234,-1.4646542489654055,34.669998168945305,0.034132554539678006
7202,2020-12-21,34.81999969482422,35.0,34.15999984741211,34.93000030517578,10484600.0,-0.017771538915560714,5.720001220703125,1.1000228885328451,60.934565445250136,57.63558300744221,-0.5146135731599912,-0.8481642062034354,1.318994807413489,3.287753214014316,19.112195013250606,1.2900009155273438,-0.21448749033975645,0.7049993515014634,-0.6435510749435593,2.053549777946486,0.030724138278955593,1.3792745647239713,-1.4112610737548792,44.95795019418096,-20.489395611573435,0.6742752132225098,12,-0.04500007629395242,1.0600013732910156,2.4325008392333984,2.93499946594239,0.6199989318847656,0,0.07754166532462059,-3.3158190615776526,35.45000076293945,2.2499721846936342,35.38999938964844,-1.9315231705023264,35.130001068115234,0.07754166532462059
7203,2020-12-22,34.360000610351555,34.939998626708984,34.189998626708984,34.790000915527344,9424000.0,-0.013210772214367394,1.0548065466858971,3.909071993341721,51.977393418315074,58.00994187258203,0.007291486273935277,-0.3236367337807877,1.5703422929153632,3.7185785385238503,18.256083042915034,0.75,-0.003413683376066956,0.1935003280639549,-1.1066253170765776,1.4936259732044874,-0.4565624945063149,0.8435631506342247,-0.7879862424594606,10.152316701005052,-49.975639120111225,0.650062822570267,12,0.41499900817871094,1.520000457763679,2.892499923706062,3.3949985504150533,1.5900001525878977,1,0.07770658095218264,5.720001220703125,34.81999969482422,-3.3158190615776526,35.45000076293945,2.2499721846936342,35.38999938964844,0.07770658095218264
7204,2020-12-23,34.36999893188477,34.90999984741211,34.360000610351555,34.509998321533196,7381100.0,0.0002909872338652253,-5.875160936530879,0.3255797448589953,55.62247027137997,58.880274150421066,0.03902042465094979,-0.30351659277112475,1.3813565253423974,3.6882696889052937,17.49722065844971,0.549999237060554,0.24208489622044738,0.17449874877930682,-1.11610631819228,1.4651038157508935,-0.4708037847064901,0.8198012822651037,-0.6445053619792915,10.65984539835524,-47.01665899008362,0.6453025334857939,12,0.4050006866454936,0.1900024414062429,2.8825016021728445,3.385000228881836,2.2700004577636648,2,0.07011928781808519,1.0548065466858971,34.360000610351555,5.720001220703125,34.81999969482422,-3.3158190615776526,35.45000076293945,0.07011928781808519
7205,2020-12-24,34.59000015258789,34.630001068115234,34.220001220703125,34.450000762939446,2608800.0,0.006400966759967597,2.727250658898599,-1.0000000000001523,51.95652570526311,59.21740055084789,-0.09888702242912473,-0.46547372617690996,0.990905310337368,3.462603092040169,16.68781885434429,0.4099998474121094,0.3547359779332808,0.34249992370605753,-0.9221423593216542,1.6071422067337693,-0.28982121780779835,0.9748210652199134,-0.7202361327898217,21.827413133394344,-29.321709191419693,0.6323211415138565,12,0.1849994659423757,-0.029998779296875,2.544999122619629,3.0450000762939453,2.8600006103515625,3,0.059265661405531134,-5.875160936530879,34.36999893188477,1.0548065466858971,34.360000610351555,5.720001220703125,34.81999969482422,0.059265661405531134
7206,2020-12-28,34.919998168945305,35.06999969482422,34.700000762939446,34.759998321533196,4842000.0,0.009540272185651455,-1.642897042194086,1.1428610354222852,57.02304654573711,59.846910643207416,-0.24803569856472052,-0.7288802943978183,0.5430029935646061,3.1195401912835834,15.645481187768063,0.4799995422363281,0.41248645804024164,0.6064979553222614,-0.653631151793931,1.8666270624384538,-0.023566598235831293,1.236562508880354,-0.9146199262482071,83.5163130735139,34.58796781020648,0.630064553558096,12,0.020002365112311793,-0.35999679565428977,1.932501792907722,2.7150020599365305,3.8400001525878977,0,0.025773240924144458,2.727250658898599,34.59000015258789,-5.875160936530879,34.36999893188477,1.0548065466858971,34.360000610351555,0.025773240924144458
7207,2020-12-29,35.5,35.72999954223633,35.080001831054695,35.20000076293945,8787200.0,0.016609446204682188,-1.4074118552950772,1.874997019764919,65.08874626618604,60.57963867355085,-0.5662071760642036,-1.1845306989093274,-0.13254111712880956,2.5271587795364,14.3825109582996,0.8100013732910227,0.5065112089233921,1.0689998626708999,-0.1724401667540576,2.3104398920958573,0.4482798479584247,1.689719877383375,-1.367144387777813,85.06497366869623,35.71045094910561,0.6207200147124776,12,-0.3549995422363281,-0.9399986267089844,1.2924995422363281,2.135000228881836,3.4599990844726562,1,0.023661976129236262,-1.642897042194086,34.919998168945305,2.727250658898599,34.59000015258789,-5.875160936530879,34.36999893188477,0.023661976129236262
7208,2020-12-30,35.54999923706055,35.72999954223633,35.380001068115234,35.5,6814000.0,0.001408429212973239,-1.4138067113034556,0.16666454738501837,64.31450031302049,60.54462058394589,-0.5344545204633633,-1.1435172226725143,-0.2578721650538398,2.4477004751025504,13.339164974566941,0.34999847412109375,0.637119093779468,1.0239992141723633,-0.2559904227607177,2.3039888511054443,0.3840043957058228,1.6639940326389038,-1.2973148974847746,88.07943673784916,38.521635756009324,0.6399948184665398,12,-0.404998779296875,-0.9899978637695312,0.7125005722045898,2.085000991821289,4.020000457763672,2,-0.0030942507092064364,-1.4074118552950772,35.5,-1.642897042194086,34.919998168945305,2.727250658898599,34.59000015258789,-0.0030942507092064364
7209,2020-12-31,35.95000076293945,36.0099983215332,35.36999893188477,35.599998474121094,6214500.0,0.011251801250727222,1.7234166889867968,7.000152590218967,68.6424563443234,60.843373254488675,-0.9006162295208497,-1.4775055445442575,-0.7226959207742709,2.020107152252365,12.61039985757444,0.6399993896484304,0.7917009928959402,1.334000778198245,-0.08070970814897294,2.748711264545463,0.626645535024636,2.041356021371854,-1.5846774196513138,96.64817565537246,44.80329722281468,0.7073552431736102,12,-0.8050003051757812,-1.3800010681152415,0.11250019073486328,1.6100006103515625,3.299999237060547,3,0.0,-1.4138067113034556,35.54999923706055,-1.4074118552950772,35.5,-1.642897042194086,34.919998168945305,0.0
7210,2021-01-04,35.27000045776367,36.099998474121094,35.029998779296875,36.08000183105469,14068700.0,-0.018915168031840124,1.5176621593117345,-2.314274503820122,65.15428758949139,60.07933243321852,-0.26756518465829515,-0.7194016393810614,-0.10418323280192254,2.6630121861679754,11.71326778164786,1.0699996948242188,0.8025828223405398,0.581000518798831,-0.8090528956674632,1.9710539332651251,-0.11402618843431611,1.276027226031978,-0.798796450985904,40.71433047866385,-15.013039384569765,0.6950267072331462,1,-0.1400012969970703,-0.7000007629394602,0.7925004959106445,2.2900009155273438,3.579998016357422,0,0.038843178738411366,1.7234166889867968,35.95000076293945,-1.4138067113034556,35.54999923706055,-1.4074118552950772,35.5,0.038843178738411366
7211,2021-01-05,36.2400016784668,36.47000122070313,35.130001068115234,35.38999938964844,14812600.0,0.027502160706369017,1.0457996150362865,-1.0493837626037854,72.03791554877385,61.313038000276705,-1.2446033391668365,-1.6287827504236958,-1.1163192866102492,1.6508009953383436,11.086716380186864,1.3400001525878977,0.7612330561564704,1.4595016479492173,-0.08550731890250773,3.0045106148009424,0.6869971645233548,2.23200613137508,-1.6692698480087813,84.02783664646252,20.7689311581573,0.7725044834258619,1,-0.9100017547607422,-1.5000019073486328,-0.17750072479248047,1.3199996948242188,2.629997253417976,1,0.033388494162008175,1.5176621593117345,35.27000045776367,1.7234166889867968,35.95000076293945,-1.4138067113034556,35.54999923706055,0.033388494162008175
7212,2021-01-06,36.7599983215332,36.93000030517578,35.86999893188477,35.970001220703125,13236500.0,0.014348692576782618,-1.1414132851423737,0.9294058512810617,68.56127669694709,63.15569169790249,-1.6321046465257396,-2.0565346770968205,-1.6832707621758232,1.094542699917156,10.641090117429034,1.0600013732910085,0.7001376665557402,1.8539983749389677,0.09717834195486574,3.6108184079230696,0.9755883584469132,2.732408391431022,-2.03732493985558,91.05253436236383,28.75387939068338,0.8784100164920513,1,-1.18499755859375,-1.789999008178711,-0.6974973678588867,0.8000030517578125,1.6300010681152344,2,0.054406966575633486,1.0457996150362865,36.2400016784668,1.5176621593117345,35.27000045776367,1.7234166889867968,35.95000076293945,0.054406966575633486
7213,2021-01-07,36.560001373291016,36.810001373291016,36.349998474121094,36.7599983215332,7267400.0,-0.005440613639120739,2.066654798840344,-0.25316162303892453,63.31472630765379,64.01038681304402,-1.2149882542620034,-1.7418585604967163,-1.5235270585393579,1.2661675080331989,10.014727854191802,0.4600028991699219,0.5965796087644293,1.5245014190673842,-0.32138738693097224,3.3703902250657407,0.601557016068206,2.4474458220665625,-1.6165952992635795,80.52638764520935,19.218957862808523,0.9229444029991771,1,-0.9850006103515625,-1.4650020599365234,-1.3150005340576172,1.0,1.3699989318847656,3,0.06564544915293591,-1.1414132851423737,36.7599983215332,1.0457996150362865,36.2400016784668,1.5176621593117345,35.27000045776367,0.06564544915293591
7214,2021-01-08,36.75,37.040000915527344,36.52000045776367,36.58000183105469,7288700.0,0.005196898784795678,-2.586198731946016,-0.8500038147554742,62.83020551879204,65.21857345899168,-1.1531458661039835,-1.8187580283304214,-1.726288303553801,1.045579798043505,9.611928197056422,0.5200004577636719,0.6169655040547966,1.5835000991821317,-0.3610503699680194,3.528050568332283,0.6112248646070526,2.555775333757211,-1.6079345028577308,85.5721090888387,26.540603687403788,0.972275234575076,1,-0.8799991607666016,-1.6000003814697266,-1.5774993896484375,0.8100013732910156,0.75,4,0.07673468557344809,2.066654798840344,36.560001373291016,-1.1414132851423737,36.7599983215332,1.0457996150362865,36.2400016784668,0.07673468557344809
7215,2021-01-11,36.43999862670898,36.540000915527344,36.16999816894531,36.38000106811523,7228300.0,-0.008435411518123104,1.8461515889549194,0.3529306166412351,58.918907029908524,65.42922462389961,-0.6181277449273921,-1.3877353368465535,-1.3690838601338484,1.3231981881500658,9.034002870673543,0.5800018310546875,0.7346166207229246,1.151498794555657,-0.7910692737451086,3.0940668628564225,0.18021476040527062,2.1227828287060433,-1.0701808793604997,68.58626509152242,11.085344121497783,0.9712840341503839,1,-0.4049987792968679,-1.2099990844726491,-1.4449977874755788,1.1200027465820384,1.0800018310546946,0,0.07711310316107989,-2.586198731946016,36.75,2.066654798840344,36.560001373291016,-1.1414132851423737,36.7599983215332,0.07711310316107989
7216,2021-01-12,35.33000183105469,36.36999893188477,34.580001831054695,36.29999923706055,19636300.0,-0.030460945046268728,2.2252293120808995,-16.167281281790437,54.22887964137997,64.22257277669895,0.6215018223941797,-0.14913170752767257,-0.20543342385592211,2.3937093755884646,8.01798049039643,1.8599967956542827,0.8158978821575289,-0.0449981689453125,-1.8176263588907844,1.7276300210001594,-0.931312263918052,0.841315926027427,1.7099990844726562,30.487816224564597,-27.418281830521778,0.886314094972736,1,0.4799995422363281,-0.10000228881835938,-0.3800010681152344,2.229999542236328,2.6999969482421946,1,0.09963194057840008,1.8461515889549194,36.43999862670898,-2.586198731946016,36.75,2.066654798840344,36.560001373291016,0.09963194057840008
7217,2021-01-13,36.060001373291016,36.18000030517578,35.20000076293945,35.25,9942200.0,0.02066231260692053,-1.1538455089268123,-0.8350551952776282,63.49208752017104,64.13119357749346,-0.023141306112258064,-0.7099714834410946,-0.8970136591706179,1.6358921399331408,7.081520876399256,0.9799995422363281,0.9340942923334694,0.5545013427734347,-0.991188793220978,2.1001914787678473,-0.2183437252237752,1.3273464107706445,0.9307995605468733,60.16260540818815,-3.627710662692671,0.7728450679972068,1,-0.25,-0.8300018310546875,-1.085000991821289,1.5,3.1399993896484375,2,0.07792560875150367,2.2252293120808995,35.33000183105469,1.8461515889549194,36.43999862670898,-2.586198731946016,36.75,0.07792560875150367
7218,2021-01-14,36.15999984741211,36.459999084472656,35.900001525878906,36.099998474121094,10213200.0,0.002773113430748708,-1.43479703113986,0.07407564390567824,64.00628500541457,63.61606342872581,-0.03074469252394607,-0.7300493021195464,-0.9656652910366859,1.5152409267473814,6.749944656118689,0.55999755859375,1.0117007175474058,0.5799997329711886,-0.939543265014656,2.099542730957033,-0.17977176602173017,1.3397712319641073,0.7825851043701135,64.22758554384257,-6.02381789030072,0.7597714989929213,1,-0.34999847412109375,-0.9300003051757812,-1.1624994277954102,1.4000015258789062,2.5900001525878906,3,0.06167034158314366,-1.1538455089268123,36.060001373291016,2.2252293120808995,35.33000183105469,1.8461515889549194,36.43999862670898,0.06167034158314366
7219,2021-01-15,36.33000183105469,36.56999969482422,35.880001068115234,36.15999984741211,15109400.0,0.004701382310839275,1.123080173481305,2.8333015449170325,63.72242689641521,63.456967796161784,-0.15776563152763856,-0.8490731533203189,-1.12104151698599,1.3172218675474952,7.01730684910169,0.6899986267089844,1.004051652534045,0.6900016784667997,-0.8493628674371507,2.22936622437075,-0.0796805944851755,1.459683951418775,0.5653314583129827,87.93979289430396,11.085421435805259,0.7696822729519749,1,-0.5200004577636719,-1.1000022888183594,-1.3325014114379883,1.2299995422363281,3.1999969482421946,4,0.04404069346215733,-1.43479703113986,36.15999984741211,-1.1538455089268123,36.060001373291016,2.2252293120808995,35.33000183105469,0.04404069346215733
7220,2021-01-19,36.27000045776367,36.88999938964844,35.939998626708984,36.88999938964844,8081100.0,-0.001651565380316744,2.064523869586351,-3.647009985414563,61.120289992603176,62.243898289920594,0.06593715599829864,-0.7586609409240737,-1.0513233450387176,1.3373958090503635,7.176444543901433,0.9500007629394531,1.002140196729897,0.5860002517700167,-0.9734520902695891,2.1454525938096225,-0.19372591924978622,1.3657264227898196,-1.6899986267089773,73.16019103231423,-2.7336975214386143,0.7797261710198045,1,-0.45999908447265625,-1.0400009155273438,-1.2725000381469727,1.2900009155273438,3.3999977111816406,1,0.03391231118589744,1.123080173481305,36.33000183105469,-1.43479703113986,36.15999984741211,-1.1538455089268123,36.060001373291016,0.03391231118589744
7221,2021-01-20,36.65999984741211,36.81999969482422,36.06999969482422,36.27999877929688,7617800.0,0.010752671208333453,1.1428548073307503,-0.6129060044668837,59.863955287546105,61.2775292444316,-0.2885660032426074,-1.110287329511479,-1.424294676992865,0.9140629668329723,7.128822114099906,0.75,0.9492573114324827,0.9154996871948242,-0.6986547960641474,2.529654170453796,0.10842244556533842,1.72257692882431,-2.033798065185543,86.3905485719703,11.175212675783712,0.8070772416294855,1,-0.8499984741210938,-1.4300003051757812,-1.6624994277954102,0.9000015258789062,2.1199989318847727,2,0.023458827439473362,2.064523869586351,36.27000045776367,1.123080173481305,36.33000183105469,-1.43479703113986,36.15999984741211,0.023458827439473362
7222,2021-01-21,37.52000045776367,37.7400016784668,36.5,36.70000076293945,12188100.0,0.023458827439473362,-1.0327876028716512,2.1578878682929683,64.72348840365345,61.43405836620934,-1.1503998782617515,-1.852624277344475,-2.272719501206865,0.0025583301673890446,7.272035249604192,1.2400016784667969,0.9915313049482535,1.640500259399417,-0.09515067538590216,3.376151194184736,0.7726747920067538,2.50832572679208,-2.848522723388669,88.17198126286947,13.981423079658597,0.867825467392661,1,-1.3599987030029297,-1.9400005340576172,-2.4600000381469727,0.04000091552734375,1.3800010681152344,3,0.01359270563195536,1.1428548073307503,36.65999984741211,2.064523869586351,36.27000045776367,1.123080173481305,36.33000183105469,0.01359270563195536
7223,2021-01-22,37.02999877929688,37.59000015258789,37.0,37.52999877929688,7405600.0,-0.013059746068457168,-1.107152588555805,-0.609756324491296,57.964593056458185,60.89343475928335,-0.6556684636320327,-1.214610610567263,-1.8575143591317769,0.4336919802360555,7.422987800906597,0.5900001525878906,0.8851228569451877,1.0169986724853572,-0.6352803450441371,2.6692776900148516,0.19085916372061007,1.8431381812501044,-2.2357800871582043,61.82781364594737,-9.128662677988416,0.8261395087647482,1,-0.8699970245361399,-1.2849979400634837,-1.9699983596801829,0.5300025939941335,1.729999542236321,4,0.05860118971583117,-1.0327876028716512,37.52000045776367,1.1428548073307503,36.65999984741211,2.064523869586351,36.27000045776367,0.05860118971583117
7224,2021-01-25,36.77999877929688,37.13999938964844,36.43999862670898,36.88999938964844,6157800.0,-0.006751282966279026,1.2950821722490664,0.2200012207031108,61.889760562965755,61.223529596289715,-0.44808674018710803,-0.8166733116177269,-1.6864357348159444,0.6229322188697566,7.350893347506758,0.7000007629394602,0.7733103531957113,0.6464986801147532,-0.8449543316867789,2.1379516919162853,-0.09922782578601641,1.3922251860155228,-1.8679487677050801,46.666596024244875,-26.95389397183869,0.7457265059007671,1,-0.6199970245361399,-0.829998016357429,-1.5599985122680735,0.7800025939941335,2.0400009155273366,0,0.05356175329217283,-1.107152588555805,37.02999877929688,-1.0327876028716512,37.52000045776367,1.1428548073307503,36.65999984741211,0.05356175329217283
7225,2021-01-26,36.63999938964844,36.88999938964844,36.4900016784668,36.75,5869600.0,-0.003806400062396076,1.0512735240032864,1.0000000000000646,53.62317238100306,61.15622878958117,-0.3092552396414874,-0.5430616049440715,-1.6028214015089475,0.6935556833259398,7.1501655486811755,0.3999977111816406,0.7094953022914154,0.40399932861328125,-0.9123014699138778,1.7203001271404403,-0.25415107065029474,1.0621497278768572,-1.6148313113816357,34.131677711001615,-36.59549240354819,0.658150399263579,1,-0.1699981689453125,-0.6899986267089844,-1.4324989318847656,0.9200019836425781,1.2900009155273438,1,0.07887553050737584,1.2950821722490664,36.77999877929688,-1.107152588555805,37.02999877929688,-1.0327876028716512,37.52000045776367,0.07887553050737584
7226,2021-01-27,35.81999969482422,36.38000106811523,35.65999984741211,36.25,15133800.0,-0.022379904707528042,1.0869526758071875,3.9090719933416564,41.92440470689405,58.75981958810595,0.6566096772948029,0.36661776428805837,-0.82862074583295,1.4265718704120474,7.514837633433569,0.9799995422363281,0.6106060534331093,-0.4610004425048828,-1.6425045864573207,0.720503701447555,-1.0517525144811017,0.12975162947133612,-0.6862382725494172,7.69229358471188,-57.96615518291843,0.5907520719762184,1,0.8800010681152344,0.13000106811523438,-0.6124992370605469,1.7400016784667969,3.720001220703125,2,0.10748181203020502,1.0512735240032864,36.63999938964844,1.2950821722490664,36.77999877929688,-1.107152588555805,37.02999877929688,0.10748181203020502
7227,2021-01-28,36.34000015258789,36.56999969482422,35.599998474121094,35.93000030517578,16495200.0,0.014517042495642674,1.2298906013636464,-0.9534873405368961,48.208458936705846,57.004505580471644,0.20171655600564264,-0.09193910086629131,-1.4292970222629648,0.833544264399066,7.668519048832642,0.970001220703125,0.5651802683537355,0.01700000762939169,-1.1058733718203086,1.139873387079092,-0.5444366820954585,0.5784366973542419,-1.1019891200654115,37.18598262876509,-25.49329319798138,0.5614366897248511,1,0.3299999237060547,-0.3899993896484375,-1.0124998092651367,1.220001220703125,3.1800003051757812,3,0.06714360529619401,1.0869526758071875,35.81999969482422,1.0512735240032864,36.63999938964844,1.2950821722490664,36.77999877929688,0.06714360529619401
7228,2021-01-29,35.439998626708984,36.68999862670898,35.049999237060554,36.11999893188477,18873500.0,-0.024766139848648727,-1.246575915135999,-1.6585379469477932,40.43794937536442,54.417341411466005,1.105053534278234,0.8425994256433995,-0.6237046434881393,1.6547034966258565,8.023789663076847,1.6399993896484233,0.613196897475845,-0.8775014877319336,-2.017267691432984,0.26226471596911693,-1.4473845895824624,-0.3076183858814048,2.3000030517578125,18.660256515556934,-39.42447166068324,0.5698831018505268,1,0.9550018310546875,0.5250015258789062,-0.11249828338623047,2.1200027465820312,4.1100006103515625,4,0.09762988242788273,1.2298906013636464,36.34000015258789,1.0869526758071875,35.81999969482422,1.0512735240032864,36.63999938964844,0.09762988242788273
7229,2021-02-01,35.95000076293945,36.150001525878906,35.220001220703125,35.83000183105469,12285400.0,0.014390580022373589,2.5769211018596634,-0.17646893828046803,46.52483934991098,52.795624673389085,0.5984086771248869,0.35057126021547447,-1.1274224062416778,1.0769659069604884,8.132117443102551,0.9300003051757812,0.5481506544091914,-0.36749935150146484,-1.5072655552025154,0.7722668521995857,-0.9373824533519937,0.20238375034906397,1.736200866699221,48.913122350184835,-7.519236208474695,0.5698831018505268,2,0.44499969482421875,0.030000686645507812,-0.6225004196166992,1.6100006103515625,3.3899993896484375,0,0.07816404725895176,-1.246575915135999,35.439998626708984,1.2298906013636464,36.34000015258789,1.0869526758071875,35.81999969482422,0.07816404725895176
7230,2021-02-02,36.63999938964844,37.06999969482422,35.970001220703125,36.04999923706055,12475900.0,0.019193285453843467,-1.9333441840829675,4.916711701688018,59.87931066227239,52.79733082613645,-0.037533188125976835,-0.2440400286430986,-1.7781660309757257,0.31281650100223146,8.319420442987536,1.1199989318847656,0.48619460106800716,0.25399932861328267,-0.7805077896062755,1.2885064468328409,-0.2632542304964929,0.7712528877230582,0.9934781921386744,78.71286100341615,18.213875944452482,0.5172535591097781,2,-0.24499893188476562,-0.6599979400634766,-1.972498893737793,0.9200019836425781,2.0100021362304688,1,0.05949782591403863,2.5769211018596634,35.95000076293945,-1.246575915135999,35.439998626708984,1.2298906013636464,36.34000015258789,0.05949782591403863
7231,2021-02-03,37.45000076293945,37.58000183105469,36.29999923706055,36.45000076293945,16681600.0,0.02210702474847359,1.031746704531005,1.6949148158924126,60.35766020006959,52.312238803516024,-0.808735316142382,-1.0105550763967557,-2.537078891001876,-0.5584367621215378,8.335273139156266,1.2800025939941406,0.4349588994247853,1.0035007476806612,-0.1316830510744964,2.138684546435819,0.43590884830307886,1.5710926470582436,0.13180725195312704,94.86162312940553,32.90236086085439,0.5675918993775803,2,-1.1300010681152344,-1.289999008178711,-2.7825002670288086,0.0049991607666015625,1.3999977111816406,2,0.012817076968162144,-1.9333441840829675,36.63999938964844,2.5769211018596634,35.95000076293945,-1.246575915135999,35.439998626708984,0.012817076968162144
7232,2021-02-04,38.7599983215332,39.060001373291016,37.40999984741211,37.5,16035400.0,0.03497990739402401,-1.2916709714506724,1.2599983215332031,66.41411976406692,53.25107510436144,-2.1504884455996347,-2.2799282512428363,-3.763271030124308,-1.9118328139311416,8.357386926594899,1.6500015258789062,0.44876172054344465,2.213498306274417,0.6796662324602849,3.747330380088549,1.4465822693673474,2.9804143431814865,-3.709999084472649,92.51863112372739,29.572067804562685,0.7669160369070669,2,-1.7049980163574219,-1.9399967193603516,-4.009997367858887,-1.80999755859375,0.6400032043457031,3,0.020123906805249003,1.031746704531005,37.45000076293945,-1.9333441840829675,36.63999938964844,2.5769211018596634,35.95000076293945,0.020123906805249003
7233,2021-02-05,38.959999084472656,39.400001525878906,38.810001373291016,39.0,19216700.0,0.005159978627458983,-2.470626514675523,-0.031746800645471855,66.54085370476469,53.76786323122799,-2.288598640829562,-2.41471173168366,-3.8634864646760363,-2.167762367247903,8.46501603647363,0.6400032043457031,0.4571430219055017,2.293499183654788,0.41779075802584487,4.169207609283731,1.3556449708403164,3.2313533964692596,-3.8297998046874966,89.4736265721936,28.462135795284667,0.9378542128144718,2,-1.7349987030029297,-1.9699974060058594,-4.1074981689453125,-2.1299991607666016,-0.09999847412109375,4,0.014373752218957314,-1.2916709714506724,38.7599983215332,1.031746704531005,37.45000076293945,-1.9333441840829675,36.63999938964844,0.014373752218957314
7234,2021-02-08,39.56999969482422,39.68000030517578,38.91999816894531,38.91999816894531,10354700.0,0.015657100222948195,-1.3384626219233071,-16.24966622162884,69.41175150624376,55.52214980069917,-2.750458060538655,-2.9540693772001703,-4.379385543133836,-2.8291157538038476,8.430182196395444,0.7600021362304688,0.3679205334620619,2.7624998092651367,0.48041586603881115,5.044583752491462,1.621457837651974,3.9035417808782995,-4.269008325195308,97.03502324806644,36.00868569650078,1.1410419716131626,2,-2.2049999237060547,-2.4399986267089844,-4.717498779296875,-3.3249988555908203,-0.6899986267089915,0,-0.0005054449814991813,-2.470626514675523,38.959999084472656,-1.2916709714506724,38.7599983215332,1.031746704531005,37.45000076293945,-0.0005054449814991813
7235,2021-02-09,39.25,39.599998474121094,38.68000030517578,39.5099983215332,11600400.0,-0.008086926896440527,3.181822910796494,-0.39999647874925176,65.36179648170145,58.126304442344434,-2.2588360518233017,-2.5431459131238867,-3.959325415915451,-2.5495981986487237,8.730664607764805,0.9199981689453125,0.36415444119368345,2.302000045776367,-0.21838017142841437,4.822380262981149,1.0418099371739729,3.5621901543787615,-3.6862680942382795,87.27810150025903,28.243196987232565,1.260190108602391,2,-1.885000228881836,-2.1199989318847656,-4.392499923706055,-3.0049991607666016,-1.0600013732910227,1,0.0022929975181629203,-1.3384626219233071,39.56999969482422,-2.470626514675523,38.959999084472656,-1.2916709714506724,38.7599983215332,0.0022929975181629203
7236,2021-02-10,38.849998474121094,39.5,38.52000045776367,39.25,8847400.0,-0.010191121678443493,1.1777730682829652,1.5384773390847601,58.34377149355594,59.252450281994456,-1.5464557884123238,-1.9667501719707303,-3.463460352422203,-2.1845128598307397,9.043557367830978,0.9799995422363281,0.34786055258210524,1.7259986877441378,-0.8102092030923416,4.262206578580617,0.4578947423258981,2.9941026331623775,-3.039290464394533,63.43605005822873,7.752732850802815,1.2681039454182381,2,-1.4849987030029297,-1.7199974060058594,-3.9999990463256836,-2.6049976348876953,-0.6800003051757812,2,-0.0051479267978713494,3.181822910796494,39.25,-1.3384626219233071,39.56999969482422,-2.470626514675523,38.959999084472656,-0.0051479267978713494
7237,2021-02-11,38.86999893188477,39.150001525878906,38.599998474121094,39.0099983215332,5546600.0,0.0005148123178693176,1.6190259940782183,0.34999713898794693,62.2666614447726,61.677862734150914,-1.3073127748947755,-1.8608452512012192,-3.370881400913369,-2.2206667939442752,9.373359241449108,0.5500030517578125,0.4191434294663594,1.605499267578132,-0.9930947162369677,4.204093251393232,0.30620227567057867,2.9047962594856855,-2.8271333844312565,30.17228622072034,-23.71206601490982,1.2992969919075499,2,-1.4199981689453196,-1.7399978637695384,-3.8349990844726634,-2.6249980926513743,-0.6399993896484446,3,-0.0005145474225179969,1.1777730682829652,38.849998474121094,3.181822910796494,39.25,-1.3384626219233071,39.56999969482422,-0.0005145474225179969
7238,2021-02-12,38.38999938964844,38.81999969482422,38.18000030517578,38.75,12443900.0,-0.012348843720769831,1.55999755859375,2.5714441416895037,60.41397096488598,63.22109958025925,-0.4077259721420461,-1.270344991125043,-2.797677903030177,-1.7608935907996255,9.843903147654743,0.6899986267089915,0.6394630781037165,1.0139997482299776,-1.5764062625691793,3.6044057590291345,-0.2812032571696008,2.309202753629556,-2.1289057567315837,13.99993896484375,-39.11211192879798,1.2952030053995767,2,-0.5649986267089844,-1.2599983215332031,-3.117499351501465,-2.144998550415039,-1.1499977111816406,4,0.02630899068216208,1.6190259940782183,38.86999893188477,1.1777730682829652,38.849998474121094,3.181822910796494,39.25,0.02630899068216208
7239,2021-02-16,37.93000030517578,38.459999084472656,37.68999862670898,38.27999877929688,8842800.0,-0.011982263396354553,1.1690181708771865,0.9722163353537263,58.01242500924056,63.0136678410335,0.40529346567793567,-0.721314187734059,-2.264017389351004,-1.324799404697643,10.258961410860016,0.770000457763679,0.7838495669488736,0.4740007400512667,-2.0789447719334575,3.026946252035991,-0.802472015941099,1.7504734960436323,-1.4637722719233892,12.56553390786839,-41.17329347966267,1.2764727559923632,2,0.05999946594238281,-0.7999992370605469,-2.5950002670288086,-1.6849994659423828,-0.34999847412109375,1,0.02451885836259482,1.55999755859375,38.38999938964844,1.6190259940782183,38.86999893188477,1.1777730682829652,38.849998474121094,0.02451885836259482
7240,2021-02-17,37.5,37.77000045776367,37.36999893188477,37.61999893188477,6047100.0,-0.011336680772900065,-1.105265271294525,0.342855585831076,60.96605419058734,63.081267173313236,1.0841207216426199,-0.20494847679722739,-1.752872658891107,-0.9073960689189562,10.922536267845235,0.5600013732910085,1.07418128963576,-0.017499542236329546,-2.508661539163505,2.473662454690846,-1.2630805406999173,1.2280814562272582,-0.840945630432202,6.103333470638174,-51.251690383636486,1.2455809984635888,2,1.0249996185302734,-0.3699989318847656,-1.989999771118164,-1.2549991607666016,0.4199981689453125,2,0.03680002848307273,1.1690181708771865,37.93000030517578,1.55999755859375,38.38999938964844,1.6190259940782183,38.86999893188477,0.03680002848307273
7241,2021-02-18,37.52000045776367,37.7400016784668,36.88000106811523,37.27999877929688,6390200.0,0.0005333455403646603,1.5293982351522433,-2.000031789426659,58.240221380195116,62.17305624177193,1.2014379733727623,-0.16571253322980084,-1.7091659655036935,-0.9304247555354976,11.567099978241611,0.8600006103515696,1.3012667849346258,-0.040499114990232954,-2.498812140598261,2.417813910617795,-1.2696556277942506,1.1886573978137847,-0.6796893320593966,28.19380002587966,-30.402462396516363,1.2291565128040156,2,0.7600002288818359,-0.3899993896484375,-1.8875007629394531,-1.2749996185302734,0.7000007629394602,3,0.017857093837179594,-1.105265271294525,37.5,1.1690181708771865,37.93000030517578,1.55999755859375,38.38999938964844,0.017857093837179594
7242,2021-02-19,38.02999877929688,38.06999969482422,37.18999862670898,37.599998474121094,9408000.0,0.01359270563195536,2.4509701258097127,1.7916554080903633,69.12850795761572,62.4605733809776,0.6448079534728635,-0.6698896157562615,-2.1430593449249145,-1.4440292259491585,11.30829871491649,0.8800010681152415,1.396590451474097,0.4439992904663157,-2.023109536891738,2.9111081178243694,-0.7895551232127147,1.677553704145346,-1.1499977111816548,59.278274497158165,-4.189119423171235,1.2335544136790277,2,0.2500019073486257,-0.664999008178718,-2.5099983215332102,-1.7849979400634837,0.5600013732910085,4,0.003681288302450403,1.5293982351522433,37.52000045776367,-1.105265271294525,37.5,1.1690181708771865,37.93000030517578,0.003681288302450403
7243,2021-02-22,39.20000076293945,39.34000015258789,37.849998474121094,37.91999816894531,10922100.0,0.03076523852742019,-1.0985909817458932,2.9767481059597456,71.8707931797528,62.73380023358972,-0.5448683105358896,-1.7591789871607162,-3.212765163586198,-2.621408780070908,11.440734475061657,1.4900016784667969,1.4681300314099062,1.5055011749267564,-1.0480058554349085,4.059008205288421,0.22874765974592037,2.7822546901075924,-2.319999694824226,94.30896578246295,27.80257140457617,1.2767535151808331,2,-0.9600009918212891,-1.835000991821289,-3.6800003051757812,-2.9549999237060547,-0.24000167846679688,0,-0.0247449286179654,2.4509701258097127,38.02999877929688,1.5293982351522433,37.52000045776367,-1.105265271294525,37.5,-0.0247449286179654
7244,2021-02-23,38.75,39.61999893188477,38.72999954223633,39.20000076293945,10173800.0,-0.01147961107605111,-2.632638126600834,-0.3515623835849141,64.6731564248181,62.657284671713796,-0.2496725146115537,-1.2163882582280792,-2.6707874566504017,-2.1776450761531407,12.320806982357265,0.8899993896484446,1.3595568658290702,0.9570003509521499,-1.5999557086950276,3.5139564105993273,-0.32147767887143885,2.2354783807757386,-1.701998977661141,68.2481894096124,3.1500966786636297,1.278478029823589,2,-0.5,-1.385000228881836,-3.229999542236328,-2.5049991607666016,-0.09999847412109375,1,-0.038967698620211655,-1.0985909817458932,39.20000076293945,2.4509701258097127,38.02999877929688,1.5293982351522433,37.52000045776367,-0.038967698620211655
7245,2021-02-24,39.52999877929688,39.86000061035156,38.66999816894531,38.75,9267100.0,0.02012900075604862,-1.5319135121096032,-1.7333276819395742,64.5251261220991,63.34410185266303,-1.1016241572651069,-1.8643610731722546,-3.3436583084726976,-2.9665938085837666,13.31467623096348,1.19000244140625,1.2483499691613815,1.5924991607666072,-1.0162217171145826,4.201220038647797,0.28813872182600875,2.8968595997072057,-2.324077799987805,88.92611135077453,26.45307059890449,1.3043604389405965,2,-1.1599979400634837,-2.0749988555908274,-4.00999832153321,-3.2849979400634837,-0.9499969482421946,2,-0.04932954739334494,-2.632638126600834,38.75,-1.0985909817458932,39.20000076293945,2.4509701258097127,38.02999877929688,-0.04932954739334494
7246,2021-02-25,39.66999816894531,39.959999084472656,39.310001373291016,39.540000915527344,11652200.0,0.0035415986332323346,-1.2033957482025552,0.1666634062365492,57.59598992003147,62.82513834991401,-1.243881768707027,-1.7930711010928775,-3.3597990020799102,-3.118173010050114,14.045388603572789,0.6499977111816406,1.045040581098263,1.5399986267089858,-0.977409724272178,4.05740697769015,0.28129445121840746,2.798702802199564,-2.2517508191528393,89.53065459918834,29.58345941874809,1.258704175490581,2,-1.2499980926513672,-2.164999008178711,-4.149997711181641,-3.424997329711914,-0.6299972534179688,3,-0.04411394204121599,-1.5319135121096032,39.52999877929688,-2.632638126600834,38.75,-1.0985909817458932,39.20000076293945,-0.04411394204121599
7247,2021-02-26,38.77999877929688,39.68999862670898,38.72999954223633,39.5099983215332,13454400.0,-0.022435075138096283,-1.3132563344807922,-5.61549973589994,48.65269238808038,61.51832961915784,-0.4112374855153931,-0.7493184262805741,-2.348893474677375,-2.246004346640099,14.791952350577835,0.9599990844726491,0.8765649978145831,0.5279993057251033,-1.85717902170812,2.913177633158327,-0.6645898579915084,1.720588469441715,-1.1075762560363884,44.07583109754808,-11.635124069863416,1.1925891637166113,2,-0.3599987030029368,-1.2749996185302805,-3.2599983215332102,-2.5349979400634837,0.17000198364257102,4,-0.01444037071225257,-1.2033957482025552,39.66999816894531,-1.5319135121096032,39.52999877929688,-2.632638126600834,38.75,-0.01444037071225257
7248,2021-03-01,38.900001525878906,39.18000030517578,38.47000122070313,39.11999893188477,7790600.0,0.0030944494677520584,3.176463328434026,0.3013664985760323,44.58806215920408,60.02673374693157,-0.5043235200065155,-0.629068346839901,-2.3834329985761826,-2.395456097536382,14.921073226290893,0.7099990844726491,0.8113126387044431,0.47500190734863423,-1.5216840969460748,2.4716879116433432,-0.5233410947987238,1.4733449094959923,-0.9988213464971949,28.85912225994221,-20.73132562652065,0.9983430021473563,3,-0.48000144958496094,-1.3950023651123047,-3.030000686645508,-2.655000686645508,-0.0500030517578125,0,-0.007969186661465288,-1.3132563344807922,38.77999877929688,-1.2033957482025552,39.66999816894531,-1.5319135121096032,39.52999877929688,-0.007969186661465288
7249,2021-03-02,38.7599983215332,38.9900016784668,38.56999969482422,38.900001525878906,6064500.0,-0.0035990539551152834,1.624983608902452,0.6363857051204039,45.92345097103309,58.35533338920332,-0.2617270669766327,-0.28222297921884376,-2.1726608916671992,-2.287452027237862,15.057171954572024,0.4200019836425781,0.7043684347275203,0.19449882507323935,-1.4295887231676616,1.8185863733141403,-0.6175449490472147,1.0065425991936934,-0.6529362516423944,19.462920577376636,-24.312685064218456,0.8120437741204508,3,-0.3399982452392578,-1.2549991607666016,-2.807497024536133,-2.5149974822998047,-0.03999710083007102,1,0.005159978627458983,3.176463328434026,38.900001525878906,-1.3132563344807922,38.77999877929688,-1.2033957482025552,39.66999816894531,0.005159978627458983
7250,2021-03-03,38.81999969482422,39.0099983215332,38.310001373291016,38.68999862670898,6666900.0,0.0015480231137596778,1.7450951059516953,-0.9285578049644931,49.7354607705546,57.41035998813215,-0.12828615637834417,-0.17974593094046298,-2.168118845104189,-2.393000543096477,15.942173857230868,0.6999969482421875,0.6453239804940125,0.14550018310546875,-1.2038455728874027,1.4948459390983402,-0.529172694890967,0.8201730611019045,-0.5276439234752246,30.909032059685064,-9.950886556838473,0.6746728779964352,3,-0.24500083923339844,-1.3150005340576172,-2.764998435974121,-2.5749988555908203,0.5,2,-0.004379138853212727,1.624983608902452,38.7599983215332,3.176463328434026,38.900001525878906,-1.3132563344807922,38.77999877929688,-0.004379138853212727
7251,2021-03-04,37.93000030517578,39.08000183105469,37.52999877929688,39.02000045776367,8514200.0,-0.022926311093379503,1.561982376771375,-8.384547668651791,42.81347135450229,54.486467032230664,0.9230571736762343,0.788483583764588,-1.2245214803070112,-1.5591358406672668,16.29877526089194,1.5500030517578054,0.6193523410880815,-0.7684991836547823,-2.041030706046236,0.5040323387366712,-1.4047649448505055,-0.1322334224590591,2.029998779296875,18.51859046926057,-22.714498389431657,0.636265761195726,3,0.8149986267089844,-0.4250011444091797,-1.7199993133544922,-2.049999237060547,1.4099998474121094,3,0.017136871095416506,1.7450951059516953,38.81999969482422,1.624983608902452,38.7599983215332,3.176463328434026,38.900001525878906,0.017136871095416506
7252,2021-03-05,39.540000915527344,39.709999084472656,38.18999862670898,38.36000061035156,12809200.0,0.04244662793034215,1.000005019349602,-1.0825689357696062,57.49674482728438,52.88935054862306,-0.5031342413674125,-0.801160938833263,-2.740800768887091,-3.2268575637866377,15.429853346575939,1.779998779296875,0.6465387284819784,0.8025012969970717,-0.524606409012037,2.1296090030061805,0.1389474439925209,1.4660551500016226,0.3713981628417997,92.20191994736416,45.56085250451254,0.6635538530045542,3,-0.7950019836425781,-2.035001754760742,-3.2150001525878906,-3.6599998474121094,-0.13000106811523438,4,-0.012645422064308853,1.561982376771375,37.93000030517578,1.7450951059516953,38.81999969482422,1.624983608902452,38.7599983215332,-0.012645422064308853
7253,2021-03-08,39.52000045776367,39.9900016784668,39.13000106811523,39.52999877929688,9616400.0,-0.0005058284598020713,-1.177224725123474,-0.008473151650347082,60.99584077057866,52.480759920374226,-0.48385028417239795,-0.7768868692666686,-2.6105496515984754,-3.2785332792904,14.36792542010763,0.8600006103515696,0.7148725604472617,0.7545007705688462,-0.6153161265350207,2.124317667672713,0.06959232201690924,1.4394092191207832,-1.9900016784667898,80.89428183756536,28.705978733866175,0.6849084485519343,3,-0.7600002288818359,-2.0,-3.2100000381469727,-3.6399993896484375,0.14999771118164062,0,-0.014423069033953961,1.000005019349602,39.540000915527344,1.561982376771375,37.93000030517578,1.7450951059516953,38.81999969482422,-0.014423069033953961
7254,2021-03-09,39.54999923706055,40.13000106811523,39.43000030517578,39.5,13646600.0,0.000759078414711345,-6.368482341839425,-5.000763067527923,65.00730265380956,52.534335090564284,-0.4340837974865508,-0.8521510889590616,-2.527998378268016,-3.3639959061976725,13.101084319404082,0.700000762939446,0.6682718273783408,0.7854995727539062,-0.5818714241908296,2.152870569698642,0.10181407428153477,1.4691850712262777,-1.9708003997802663,77.69225690496292,18.861781159161815,0.683685498472369,3,-0.7199993133544922,-1.8749980926513672,-3.3699989318847656,-3.6699981689453125,1.3100013732910156,1,-0.017699134676177564,-1.177224725123474,39.52000045776367,1.000005019349602,39.540000915527344,1.561982376771375,37.93000030517578,-0.017699134676177564
7255,2021-03-10,39.34000015258789,39.810001373291016,39.2400016784668,39.790000915527344,7697000.0,-0.005309711467095912,1.3265213972643264,-9.000152590218967,62.96295289992895,53.13066431055289,-0.2837049091945687,-0.6693833371506912,-2.2126612926004015,-3.206454751267678,11.980773923060765,0.5699996948242188,0.48745483735086026,0.571000480651854,-0.8036708936878014,1.9456718549915095,-0.11633520651797369,1.2583361678216818,-1.658769226074213,69.61537615082723,6.624139886176835,0.6873356871698261,3,-0.5100002288818359,-1.289999008178711,-3.152499198913574,-3.4599990844726562,1.5699996948242188,2,-0.015760013459073963,-6.368482341839425,39.54999923706055,-1.177224725123474,39.52000045776367,1.000005019349602,39.540000915527344,-0.015760013459073963
7256,2021-03-11,38.650001525878906,39.34000015258789,38.61999893188477,39.290000915527344,6470600.0,-0.01753936512538612,-1.0571328922845742,1.4222184546263723,54.30557189163295,53.75876203316984,0.2753471745400091,0.005126625599757517,-1.4338091176434986,-2.5475921618406545,10.883992090746732,0.7200012207031179,0.3892213980482353,-0.10899829864501953,-1.4840984024944177,1.2661018052043786,-0.7965483505697151,0.578551753279676,-0.8708197937011661,23.71145980808594,-38.10743273753387,0.6875500519246976,3,0.17999839782714844,-0.4350013732910156,-2.46250057220459,-3.2849998474121094,2.229999542236321,3,0.01733501015508887,1.3265213972643264,39.34000015258789,-6.368482341839425,39.54999923706055,-1.177224725123474,39.52000045776367,0.01733501015508887
7257,2021-03-12,38.849998474121094,39.040000915527344,38.5099983215332,38.61999893188477,5276300.0,0.0051745650801144905,-1.3555630907472556,-0.3593746274706038,47.190992660228005,54.0479765332836,0.09646860177524985,-0.20706169433994148,-1.5594946212083869,-2.7689366488554157,9.768718919071679,0.5300025939941406,0.23290992083538242,0.09199867248535298,-1.282790601748836,1.466787946719542,-0.5953959646317415,0.7793933096024475,-0.9767839685058561,20.987628157127677,-35.20456181635336,0.6873946371170946,3,-0.019998550415039062,-0.3449974060058665,-2.6099977493286133,-3.484996795654297,2.2800025939941335,4,0.01261265631176789,-1.0571328922845742,38.650001525878906,1.3265213972643264,39.34000015258789,-6.368482341839425,39.54999923706055,0.01261265631176789
7258,2021-03-15,39.400001525878906,39.47999954223633,38.560001373291016,39.0,7045800.0,0.014157093265375176,2.285722070844687,1.7391405304098857,55.13429176821111,55.0714032885256,-0.419238106777307,-0.7141321728808947,-2.028874875222961,-3.326607762493879,9.084728569506181,0.9199981689453125,0.1430498621544274,0.5915016174316392,-0.8004642813156835,1.9834675161789619,-0.10448133194202569,1.287484566805304,-1.43651555776367,54.93837626037879,0.25998659075507646,0.695982949373662,3,-0.5700016021728516,-0.895000457763679,-2.46250057220459,-3.375,2.9099998474121094,0,0.0002537644960911578,-1.3555630907472556,38.849998474121094,-1.0571328922845742,38.650001525878906,1.3265213972643264,39.34000015258789,0.0002537644960911578
7259,2021-03-16,38.86000061035156,39.52000045776367,38.599998474121094,39.33000183105469,6172500.0,-0.013705606462290576,1.1647144357379433,-1.1749985694939824,44.49919759868401,54.48959626942887,0.15247420043431958,-0.10633758332721754,-1.4257589699623026,-2.7938203986092134,8.958581750803901,0.9200019836425781,0.1717109860224042,0.005000686645509234,-1.3241144754098215,1.33411584870084,-0.6595568943821561,0.6695582676731746,-0.809854038236324,26.92318978367783,-22.455509595030986,0.6645575810276652,3,-0.030000686645507812,-0.35499954223633523,-1.7524995803833008,-2.664999008178711,3.7099990844726562,1,0.020843992431075264,2.285722070844687,39.400001525878906,-1.3555630907472556,38.849998474121094,-1.0571328922845742,38.650001525878906,0.020843992431075264
7260,2021-03-17,38.88000106811523,39.2400016784668,38.66999816894531,38.95000076293945,6665600.0,0.0005146798108472961,-1.3265188552922493,0.14893513408221756,43.38361445136449,54.552945502413564,0.15855360885885972,-0.018604764315348632,-1.3591889403762423,-2.8147641614742227,9.184895121380213,0.5700035095214844,0.22446847230131084,-0.04399890899659198,-1.2102325145656962,1.1222346965725123,-0.6271157117811441,0.5391178937879602,-0.7466603161599892,36.63385782162292,-7.349219281868706,0.5831168027845526,3,0.279998779296875,-0.375,-1.632500648498528,-2.545000076293938,3.849998474121101,2,0.05092591275312741,1.1647144357379433,38.86000061035156,2.285722070844687,39.400001525878906,-1.3555630907472556,38.849998474121094,0.05092591275312741
7261,2021-03-18,38.18999862670898,38.97000122070313,38.15999984741211,38.849998474121094,8349700.0,-0.01774697588607088,-1.2500119209719234,9.428610354222577,44.88735419711961,53.15190209906192,0.9938268235089396,0.7633007169293506,-0.6201198271792379,-2.125096444576748,9.629278929286928,0.8100013732910227,0.26174824944590824,-0.7675012588501033,-1.7940516768031287,0.25904915910292203,-1.2807764678266196,-0.2542260498735871,1.94000244140625,2.205791605425321,-40.04026083993158,0.5132752089765129,3,0.9550018310546946,0.31500244140625,-0.942498207092278,-1.844999313354485,4.080001831054695,3,0.07122286772749042,-1.3265188552922493,38.88000106811523,1.1647144357379433,38.86000061035156,2.285722070844687,39.400001525878906,0.07122286772749042
7262,2021-03-19,38.16999816894531,38.63000106811523,37.61000061035156,38.18999862670898,12334400.0,-0.0005237093082710587,1.2666542336530795,0.030303730890374133,43.562587209810815,51.214873925643275,0.8929597450753448,0.8372537880436823,-0.5670370669617455,-2.1105001883190297,10.321496795991733,1.0200004577636648,0.26582763077081495,-0.79450168609619,-1.7960266310460327,0.2070232588536527,-1.2952641585711078,-0.2937392136212722,1.9206028747558506,29.319246247715675,-14.016218987989141,0.5007624724749202,3,0.7000026702880859,0.33500289916991477,-0.9224977493286133,-1.8249988555908203,4.240001678466797,4,0.07099824545904077,-1.2500119209719234,38.18999862670898,-1.3265188552922493,38.88000106811523,1.1647144357379433,38.86000061035156,0.07099824545904077
7263,2021-03-22,38.22999954223633,38.63000106811523,37.95000076293945,38.16999816894531,5845500.0,0.0015719511702736444,-1.7200219728238608,-3.000000000001066,45.25940605410451,49.02066319234271,0.704850856868724,0.7387314828702642,-0.5861293453501375,-2.1706619454568283,9.890085772056292,0.6800003051757741,0.39951820041572006,-0.6860002517700181,-1.7324461601894185,0.36044565664938233,-1.2092232059797183,-0.1627772975603179,1.761377484130854,32.460679655279165,-13.320534385151532,0.5232229542096991,3,0.48000144958496094,0.27500152587889914,-0.9399986267089844,-1.885000228881836,6.010002136230469,0,0.07585669789702698,1.2666542336530795,38.16999816894531,-1.2500119209719234,38.18999862670898,-1.3265188552922493,38.88000106811523,0.07585669789702698
7264,2021-03-23,37.2400016784668,38.22000122070313,37.150001525878906,38.22000122070313,6119600.0,-0.025895837709225877,1.1836738665867226,-16.332951872337837,37.88345164549761,46.234051941850346,1.4893359545851936,1.696799569585103,0.42799204782971856,-1.1736494706715064,9.487544544620267,1.0799980163574219,0.2581618813122972,-1.6004981994628906,-2.8875913700614504,-0.31340502886433086,-2.244044784762167,-0.9569516141636143,2.656120291259761,4.306227082158352,-41.56521731650822,0.6435465852992795,3,1.0949993133544922,1.2649993896484304,0.23749923706054688,-0.8950023651123047,6.859996795654297,1,0.1361439169256491,-1.7200219728238608,38.22999954223633,1.2666542336530795,38.16999816894531,-1.2500119209719234,38.18999862670898,0.1361439169256491
7265,2021-03-24,37.58000183105469,38.0099983215332,37.20000076293945,37.22999954223633,7334500.0,0.009129971462501052,-2.9512090734003853,-0.35714535949645715,47.068690095846634,45.42995396454075,0.9760695504496155,1.2682436134299593,0.12655743086186533,-1.472971767065296,8.873469833041028,0.80999755859375,0.08518762450710682,-1.1629981994628906,-2.5235100325485007,0.19751363362271945,-1.8432541160056957,-0.4827422829200856,2.1513529120410126,23.6263943559238,-24.643154984192343,0.6802559165428048,3,0.7549991607666016,0.9249992370605398,-0.02000141143798828,-1.1100025177001953,6.019996643066406,2,0.13278333210846172,1.1836738665867226,37.2400016784668,-1.7200219728238608,38.22999954223633,1.2666542336530795,38.16999816894531,0.13278333210846172
7266,2021-03-25,37.91999816894531,37.97999954223633,37.13000106811523,37.68000030517578,5708600.0,0.009047267730829756,3.722205738990418,0.6857036980523373,32.7659170375853,43.827167784247116,0.5829342335094552,0.833134721554984,-0.13434345733763564,-1.7607989471141963,8.16990952371874,0.8499984741211009,-0.12572650657337192,-0.735501861572267,-2.069833599961129,0.5988298768165947,-1.4026677307667015,-0.06833599237783261,1.6564753811173816,52.66647338867235,9.542880960499609,0.6671658691944317,3,0.4050025939941406,0.5850028991699148,-0.0924978256225586,-1.4499988555908203,5.710002899169915,3,0.12684603390171523,-2.9512090734003853,37.58000183105469,1.1836738665867226,37.2400016784668,-1.7200219728238608,38.22999954223633,0.12684603390171523
7267,2021-03-26,38.22000122070313,38.25,37.52999877929688,37.95000076293945,7624400.0,0.007911473265932445,3.363669992023724,1.1250119210350933,36.947797624929485,41.80644621277138,0.20581140726836367,0.5154545895114779,-0.37366788854632915,-2.01865341815099,7.986506115860803,0.7200012207031179,-0.3144899071320495,-0.40749893188475994,-1.7542748132877577,0.9392769495182378,-1.0808868725862624,0.2658890088167425,1.1607545308037643,72.66667683919366,32.903064819440694,0.6733879407014991,3,0.10499954223632102,0.40999984741209516,-0.515000343322761,-1.6700019836425852,5.110000610351555,4,0.10596543976211925,3.722205738990418,37.91999816894531,-2.9512090734003853,37.58000183105469,1.1836738665867226,37.2400016784668,0.10596543976211925
7268,2021-03-29,38.59000015258789,38.81999969482422,38.0,38.040000915527344,6090900.0,0.009680767139388147,-1.6031692208948174,2.037030757710567,40.97745169603455,41.41514111247699,-0.32538729903947683,0.1275815086986185,-0.6806614611762711,-2.34839512501091,7.812429219913039,0.8199996948242188,-0.37704699060603275,-0.02199993133545064,-1.362692546048521,1.3186926833776198,-0.6923462386919823,0.648346376021081,0.6106952242476709,86.39054857197036,49.300355590615894,0.6703463073565351,3,-0.404998779296875,0.040000915527336645,-0.7674999237060547,-2.0400009155273438,4.5,0,0.09898936718630846,3.363669992023724,38.22000122070313,3.722205738990418,37.91999816894531,-2.9512090734003853,37.58000183105469,0.09898936718630846
7269,2021-03-30,38.959999084472656,39.060001373291016,38.2599983215332,38.400001525878906,5900600.0,0.009587948443165573,1.1052652712944837,1.0181787916409464,46.532836680127154,41.76505469345062,-0.7595885826360771,-0.2389149054614137,-0.9875370904053682,-2.6851569326118323,7.519543941918967,0.8000030517578125,-0.3884269067567274,0.33799896240234517,-1.0103036020122573,1.6863015268169477,-0.3361523198049525,1.0121502446096429,-1.829998016357429,94.81853507742058,59.28790670085637,0.6741512822072998,3,-0.8649978637695312,-0.329998016357429,-1.1574993133544922,-2.4099998474121094,4.0800018310546875,1,0.1355236837286904,-1.6031692208948174,38.59000015258789,3.363669992023724,38.22000122070313,3.722205738990418,37.91999816894531,0.1355236837286904
7270,2021-03-31,38.650001525878906,39.099998474121094,38.52999877929688,39.0,5811100.0,-0.007956816372649667,1.0727434143905192,-0.625,50.0,42.33312644932622,-0.5427202954349895,0.06081165584968318,-0.6147826425743972,-2.3456228316397727,7.50131321987495,0.5699996948242116,-0.5172062399925466,0.036501312255857954,-1.3086853782635757,1.3816880027752916,-0.6360920330038553,0.7090946575155712,-1.4814004516601642,77.15748523981318,38.47400779057577,0.6725933452597164,3,-0.5350017547607422,-0.02000045776367898,-0.8425016403198242,-2.1000022888183594,4.479999542236321,2,0.14100897110167065,1.1052652712944837,38.959999084472656,-1.6031692208948174,38.59000015258789,3.363669992023724,38.22000122070313,0.14100897110167065
7271,2021-04-01,38.58000183105469,38.77999877929688,38.0,38.61000061035156,5615300.0,-0.0018111175177405459,3.2162652589903087,0.08571117166212534,47.28373665240057,42.74658749850287,-0.45994939825901326,0.19184041306394306,-0.4941183195271037,-2.2449163773013865,7.877761804218325,0.7799987792968821,-0.5333895646569076,-0.06599845886230327,-1.3725068044573803,1.2405098867327737,-0.7192526316598418,0.5872557139352352,-1.3341448608398494,66.87918827113984,24.88503540829077,0.6532541727975372,4,-0.46500205993652344,0.04999923706053977,-0.6675014495849609,-1.94000244140625,4.6699981689453125,3,0.13011913957519816,1.0727434143905192,38.650001525878906,1.1052652712944837,38.959999084472656,-1.6031692208948174,38.59000015258789,0.13011913957519816
7272,2021-04-05,39.040000915527344,39.13000106811523,38.72999954223633,38.86999893188477,4954600.0,0.011923252012455476,1.2857080576778976,-5.666963377415836,46.311467080238444,42.86348316807331,-0.8756436869648425,-0.32415778213396607,-0.924787583166335,-2.6790460186112597,8.129354965994382,0.5499992370605398,-0.5359822573385813,0.41900062561035156,-0.833498236299846,1.671499487520549,-0.2072488053447472,1.0452500565654503,-1.7199782851562588,92.03539225515969,49.54380707917424,0.6262494309551,4,-0.9099998474121165,-0.4099998474121165,-1.0775012969970703,-2.3500022888183594,3.4899978637695384,0,0.11757172246280123,3.2162652589903087,38.58000183105469,1.0727434143905192,38.650001525878906,1.1052652712944837,38.959999084472656,0.11757172246280123
7273,2021-04-06,38.95000076293945,39.25,38.849998474121094,39.20000076293945,7676500.0,-0.002305331723291393,1.285732970027248,-1.4705710759565296,51.01580388134992,44.32263341650135,-0.7518342002945317,-0.29413030399297213,-0.7901020665632501,-2.6035146541538055,8.064906241934198,0.40000152587890625,-0.5011955587309771,0.35750045776367045,-0.8332864269223208,1.5482873424496617,-0.23789298457932517,0.9528939001066661,-1.5213794263037173,76.00006103515625,30.23632761334484,0.5953934423429958,4,-0.7600002288818359,-0.31999969482422586,-0.9875011444091797,-2.2600021362304688,2.3999977111816406,1,0.11245188658077665,1.2857080576778976,39.040000915527344,3.2162652589903087,38.58000183105469,1.0727434143905192,38.650001525878906,0.11245188658077665
7274,2021-04-07,38.849998474121094,39.22000122070313,38.7400016784668,38.959999084472656,4861400.0,-0.002567452807690551,-1.9091392504566589,0.44000244140625,49.66737688292604,44.611376392843496,-0.4463783201614717,-0.2627294737467025,-0.6375956533826823,-2.5185499072047293,7.909273286977664,0.47999954223633523,-0.4551624151852778,0.2924982070922866,-0.8182506840958794,1.4032470982804526,-0.2628762385017964,0.8478726526863696,-1.2756668444162145,67.9998779296875,20.210430854038663,0.5553744455940816,4,-0.6599979400634766,-0.21999740600586648,-0.8874988555908203,-2.1599998474121094,2.7600021362304688,2,0.10913775662799985,1.285732970027248,38.95000076293945,1.2857080576778976,39.040000915527344,3.2162652589903087,38.58000183105469,0.10913775662799985
7275,2021-04-08,38.72000122070313,39.11999893188477,38.650001525878906,38.93000030517578,3992100.0,-0.0033461327805341945,-1.685711171662166,1.9090719933415916,56.708905257241625,47.27170841724975,-0.15384472214878997,-0.19137442458681875,-0.45100904446135104,-2.391725080641997,8.009048341072004,0.4699974060058665,-0.4259939207647889,0.19350090026856037,-0.8583401200209977,1.2453419205581184,-0.33241960987621866,0.7194214104133394,-1.0116161213746437,57.60009765625057,3.8775454563771206,0.5259205101447774,4,-0.3300018310546946,-0.09000015258790484,-0.7575016021728587,-1.865001678466804,2.8299980163574148,3,0.11157023653486764,-1.9091392504566589,38.849998474121094,1.285732970027248,38.95000076293945,1.2857080576778976,39.040000915527344,0.11157023653486764
7276,2021-04-09,39.31999969482422,39.33000183105469,38.54999923706055,38.77000045776367,5426100.0,0.015495827872037182,1.7368343561566828,-2.6190554041781087,62.69319837306637,50.13230850037607,-0.5971670690065238,-0.7785197984123542,-0.9598442930027886,-2.9809009111453193,8.32719837515364,0.7800025939941406,-0.23303814748133078,0.7599994659423857,-0.3495000996673525,1.8694990315521238,0.20524968313751657,1.3147492487472547,-1.4882854034420063,98.71767910677693,40.17708530479122,0.5547497828048706,4,-0.654998779296875,-0.6899986267089915,-1.2800006866455078,-2.260000228881836,2.4000015258789134,4,0.09689728898427563,-1.685711171662166,38.72000122070313,-1.9091392504566589,38.849998474121094,1.285732970027248,38.95000076293945,0.09689728898427563
7277,2021-04-12,39.34000015258789,39.47000122070313,38.88000106811523,39.2599983215332,4140700.0,0.0005086586449365438,2.4705486368225573,0.14545807641889597,62.360835462998246,52.508240030038706,-0.49348321862024136,-0.8009958104642863,-0.9033332636217466,-3.009651780295748,8.478351585875563,0.5900001525879048,-0.125737136240339,0.7554998397827148,-0.4015831464067645,1.9125828259721942,0.17695834668797517,1.3340413328774545,-1.3584571072384293,85.86947958519336,23.03729951008038,0.5785414930947411,4,-0.6049995422363281,-0.7099990844726634,-1.215001106262207,-2.280000686645508,2.4300003051757812,0,0.0993899296453078,1.7368343561566828,39.31999969482422,-1.685711171662166,38.72000122070313,-1.9091392504566589,38.849998474121094,0.0993899296453078
7278,2021-04-13,39.40999984741211,39.47999954223633,39.099998474121094,39.22000122070313,6582100.0,0.0017793516663118236,1.303050620181026,2.374928476063234,80.39219876647174,56.27039137296588,-0.4860466795166474,-0.9172351743658282,-0.8654163894308908,-3.0888820228550173,8.752916630971878,0.3800010681152344,0.04994558969069374,0.8249996185302706,-0.3335745669238648,1.983573803984406,0.24571252580319936,1.4042867112573418,-1.2498418210202047,92.47315356407458,21.319212060169107,0.579287092727069,4,-0.6700000762939453,-0.7799987792968821,-1.2850008010864258,-2.3500003814697266,2.020000457763672,1,0.07916769713181449,2.4705486368225573,39.34000015258789,1.7368343561566828,39.31999969482422,-1.685711171662166,38.72000122070313,0.07916769713181449
7279,2021-04-14,39.66999816894531,39.97999954223633,39.33000183105469,39.34000015258789,4093900.0,0.006597267763000847,-2.7143293114911335,1.7368442186841857,79.94272472892632,59.597360787291024,-0.7093343642429417,-1.173610737196256,-1.0286933414884771,-3.308791278743854,9.248514864413089,0.6499977111816406,0.20297074088021816,1.0444980621337905,-0.20742153324053447,2.2964176575081154,0.41853826444663156,1.6704578598209494,-1.3250623303351858,78.32158691372383,1.107988309289766,0.6259597976871619,4,-0.6799983978271484,-1.0399971008300852,-1.5299978256225586,-2.5949974060058594,2.25,2,0.04234939205242849,1.303050620181026,39.40999984741211,2.4705486368225573,39.34000015258789,1.7368343561566828,39.31999969482422,0.04234939205242849
7280,2021-04-15,40.86000061035156,41.060001373291016,39.84000015258789,39.88000106811523,8608100.0,0.029997542130914878,-1.3018861134403126,2.9697134335949906,83.87102444924174,63.662614986940056,-1.7353740794777082,-2.326976177455961,-2.1283964172527803,-4.439083144424487,10.205204956059518,1.3900032043457031,0.34863643267706834,2.135500526428224,0.5343897574047602,3.736611295451688,1.3349451419164922,2.936055910939956,-2.253454579161243,92.03184889556249,11.229343664076126,0.800555384511733,4,-1.0550003051757812,-1.7649993896484375,-2.6075000762939453,-3.700000762939453,1.25,3,0.018355359490865863,-2.7143293114911335,39.66999816894531,1.303050620181026,39.40999984741211,2.4705486368225573,39.34000015258789,0.018355359490865863
7281,2021-04-16,40.90999984741211,41.18000030517578,40.59000015258789,41.13999938964844,7527600.0,0.0012236719606870672,2.8064357349412417,-0.23469352007193262,82.88512890249382,67.72635518941287,-1.586995024921336,-2.2796293111570805,-2.1117662762239036,-4.427676523822946,11.115919348114703,0.5900001525878906,0.4429268492090941,2.049499702453616,0.19717901712498076,3.9018203877822515,1.1233393597892984,2.975660045117934,-1.8618318546436612,88.2608457684213,6.163628806420647,0.9261603426643185,4,-1.0450000762939453,-1.7549991607666016,-2.469999313354492,-3.7349987030029297,1.8899993896484375,4,0.015644081936825538,-1.3018861134403126,40.86000061035156,-2.7143293114911335,39.66999816894531,1.303050620181026,39.40999984741211,0.015644081936825538
7282,2021-04-19,40.88000106811523,40.97000122070313,40.52000045776367,40.790000915527344,6539400.0,-0.0007332872013877667,2.3333333333332105,-0.3913057900585165,80.53340766074146,71.00608894267859,-1.4176223026856505,-2.1462325631246486,-2.056344551768909,-4.327679704858987,11.440283961896256,0.45000076293946023,0.5468083133378343,1.884000778198235,-0.14380964791659068,3.911811204313061,0.8700955651408222,2.897905991255648,-1.405466612865311,85.57697245350808,3.8566539814865024,1.0139052130574122,4,-1.0150012969970632,-1.7250003814697195,-2.3575010299682546,-3.7049999237060476,2.149997711181655,0,0.020547948401182126,2.8064357349412417,40.90999984741211,-1.3018861134403126,40.86000061035156,-2.7143293114911335,39.66999816894531,0.020547948401182126
7283,2021-04-20,41.13000106811523,41.72999954223633,40.709999084472656,40.81999969482422,10522600.0,0.006115459722798144,-2.849039492719722,3.4444538634342625,79.8898885118555,74.36414579033742,-1.4816842074208054,-2.2849844208228163,-2.283940027527713,-4.4996094654916305,12.037575846042905,1.0200004577636719,0.6925618694610023,1.9890007019042883,-0.21524274503991592,4.193244148848493,0.8868789784321862,3.0911224253763905,-1.3143734428801395,75.00003973646744,-4.854276842160459,1.1021217234721024,4,-0.9900016784667898,-1.700000762939446,-2.4625005722045827,-3.7749996185302663,0.7000007629394602,1,0.015560402942575768,2.3333333333332105,40.88000106811523,2.8064357349412417,40.90999984741211,-1.3018861134403126,40.86000061035156,0.015560402942575768
7284,2021-04-21,42.310001373291016,42.540000915527344,41.0,41.2400016784668,14811400.0,0.028689527705618056,1.0130746983145507,3.4515966283148516,90.66669944483392,78.13723403340323,-2.3683232871801536,-3.231350954774271,-3.4470273206118236,-5.601230176395269,12.101228610973088,1.5400009155273438,0.8540666426524979,2.9155010223388658,0.47797423002504047,5.353027814652691,1.6967376261819496,4.134264418495782,-2.1114993646556783,91.48150084276529,10.81983801963014,1.2187633961569144,4,-1.7650012969970703,-2.4750003814697266,-3.642500877380371,-4.954999923706055,-0.3500022888183594,2,-0.02079889008632252,-2.849039492719722,41.13000106811523,2.3333333333332105,40.88000106811523,2.8064357349412417,40.90999984741211,-0.02079889008632252
7285,2021-04-22,42.56999969482422,42.79999923706055,42.02999877929688,42.310001373291016,12019300.0,0.006145079486982397,1.13889786641092,0.24298915484823205,92.53733771251304,81.45324951556397,-2.2627160553894186,-3.265781627412835,-3.676426592256661,-5.776709158485161,12.232863016815203,0.7700004577636648,1.018726864495278,2.925999450683591,0.25969164002393796,5.592307261343244,1.5928455453537609,4.259153356013421,-1.903197904810483,89.91229537819063,7.197125784784589,1.3331539053298278,4,-1.7299995422363281,-2.604999542236328,-3.902499198913574,-5.214998245239258,-0.020000457763671875,3,-0.015269004710797174,1.0130746983145507,42.310001373291016,-2.849039492719722,41.13000106811523,2.3333333333332105,40.88000106811523,-0.015269004710797174
7286,2021-04-23,42.72999954223633,42.93999862670898,42.58000183105469,42.599998474121094,9905800.0,0.003758511828966693,-3.235397078293568,0.5000073360036387,92.0273615737076,84.74953019453167,-2.110031372483604,-3.211612862969176,-3.7904420738207563,-5.851199563373719,12.338449363559278,0.3699989318847585,1.223301741918874,2.845499229431155,-0.025887386736002327,5.716885845598313,1.4098059213475764,4.281192537514734,-1.7299995422363281,91.32234531548544,9.381866634115866,1.4356933080835792,4,-1.710000991821289,-2.694999694824226,-3.8974990844726634,-5.374998092651367,0.20000076293945312,4,-0.014509687304628427,1.13889786641092,42.56999969482422,1.0130746983145507,42.310001373291016,-2.849039492719722,41.13000106811523,-0.014509687304628427
7287,2021-04-26,42.27000045776367,42.90999984741211,42.22999954223633,42.810001373291016,11175800.0,-0.010765248991354892,-1.1935396542176828,-4.1538190674608995,84.87398661969348,85.24750662266743,-1.3306340964880334,-2.564103857979056,-3.289500528221481,-5.300312631666678,12.6418595117919,0.6800003051757812,1.4153684349625664,2.18300018310547,-0.7643632861889103,5.130363652399851,0.7093184484582835,3.656681917752657,-0.8820007324218793,69.95523289330329,-12.210530024072781,1.473681734647189,4,-1.135000228881836,-2.2350006103515696,-3.4449996948242188,-4.914999008178711,-0.6599998474121094,0,0.012538414325934388,-3.235397078293568,42.72999954223633,1.13889786641092,42.56999969482422,1.0130746983145507,42.310001373291016,0.012538414325934388
7288,2021-04-27,42.40999984741211,42.7599983215332,41.59000015258789,41.9900016784668,8400800.0,0.0033120271618716224,1.089291553133515,-0.7777730682829653,87.08341247519449,86.04091637225278,-1.117889227430453,-2.5331192031232916,-3.37061231937777,-5.355670947444807,13.40201306891568,1.1699981689453125,1.5489171401586503,2.1319995880126967,-0.9007589968485448,5.164758172873938,0.615620295582076,3.6483788804433175,0.5299987792968679,72.68045595496321,-10.811346802150865,1.5163792924306219,4,-1.0200004577636719,-2.375000000000007,-3.722498893737793,-5.054998397827148,-1.0600013732910156,1,0.014619168453559928,-1.1935396542176828,42.27000045776367,-3.235397078293568,42.72999954223633,1.13889786641092,42.56999969482422,0.014619168453559928
7289,2021-04-28,44.2400016784668,44.63000106811523,43.75,43.86000061035156,16088200.0,0.04315024375474863,-1.9333257039678822,0.9047683923705722,92.46156690249325,86.99542108928073,-2.4937029103922583,-4.160590281567551,-5.104418221872436,-7.0975146147187615,14.996581599850819,2.220001220703118,1.7507142789756216,3.6980012893676744,0.2566085544819643,7.139394024253384,1.9773049219248193,5.418697656810529,-2.6500015258789062,87.17107657249574,0.3874523460950172,1.7206963674428541,4,-1.6650009155273438,-3.3600006103515696,-5.632500648498535,-6.885000228881836,-2.2100028991699148,2,-0.05447558218753734,1.089291553133515,42.40999984741211,-1.1935396542176828,42.27000045776367,-3.235397078293568,42.72999954223633,-0.05447558218753734
7290,2021-04-29,44.099998474121094,44.29999923706055,43.63000106811523,44.27999877929688,8810700.0,-0.003164629272919939,5.090858648911148,-0.4736836821763978,89.56952032083863,87.7381312468746,-2.0626872024726026,-3.7854332884399327,-4.854000270861796,-6.8638435263031425,16.67093157033179,0.6699981689453196,1.9052440460734488,3.2854982376098647,-0.38084056797895016,6.95183704319868,1.4523288348154608,5.118667640404269,-2.509998321533203,82.56570939544615,-2.5964585359262884,1.8331694027944059,4,-1.5249977111816406,-3.2199974060058665,-5.679997444152832,-6.744997024536133,-1.9599990844726562,3,-0.048526064936356805,-1.9333257039678822,44.2400016784668,1.089291553133515,42.40999984741211,-1.1935396542176828,42.27000045776367,-0.048526064936356805
7291,2021-04-30,43.599998474121094,43.959999084472656,43.36000061035156,43.84000015258789,12645600.0,-0.011337868873020795,1.4999960263532255,1.3333403975754994,82.66869649112228,87.97538556136136,-1.2750703308062086,-3.046247336053412,-4.247763828172694,-6.281712447851554,17.66876922135693,0.7399978637695312,2.059054267629975,2.534498405456546,-1.1748266890759425,6.243823499989034,0.6798358581903017,4.38916095272279,-1.9491983032226585,66.11834592768656,-18.171367113888294,1.854662547266243,4,-0.9299983978271484,-2.7199974060058665,-5.179997444152832,-6.244997024536133,-1.5799980163574219,4,-0.02408255215155053,5.090858648911148,44.099998474121094,-1.9333257039678822,44.2400016784668,1.089291553133515,42.40999984741211,-0.02408255215155053
7292,2021-05-03,43.63000106811523,43.790000915527344,43.43999862670898,43.599998474121094,7610600.0,0.0006881329138563874,1.0000000000000406,-0.12500993403795815,82.5617209456205,88.2722558317797,-0.9766697878104864,-2.861455593004237,-4.185432267053031,-6.226020947484628,19.197257369895517,0.3500022888183665,2.091257274509836,2.335000991821282,-1.4144215211081885,6.084423504750752,0.4602897353565467,4.209712248286017,-1.9196168792724535,67.10527306448083,-15.48217928510877,1.8747112564647346,5,-0.8150005340576101,-2.5500011444091726,-5.2150001525878835,-6.274999618530266,-1.2999992370605398,0,-0.016044023511404548,1.4999960263532255,43.599998474121094,5.090858648911148,44.099998474121094,-1.9333257039678822,44.2400016784668,-0.016044023511404548
7293,2021-05-04,43.33000183105469,43.5,43.09000015258789,43.5,9076400.0,-0.0068759850954892565,3.8235795709541334,-5.66611570248068,78.06749435401771,86.87234415502233,-0.37077283665724536,-2.3362750012975226,-3.8323995936006767,-5.83673133146911,20.79166033860131,0.5400009155273366,2.141965643266154,1.8160017013549776,-1.8677976389030988,5.499801041613054,-0.025897968774060587,3.657901371484016,-1.5612253046264613,15.58451531079863,-64.75242765745443,1.8418996701290364,5,-0.220001220703125,-2.0150012969970703,-4.852500915527344,-5.975000381469727,-0.4900016784667969,1,-0.03969538767640668,1.0000000000000406,43.63000106811523,1.4999960263532255,43.599998474121094,5.090858648911148,44.099998474121094,-0.03969538767640668
7294,2021-05-05,43.09000015258789,43.66999816894531,43.04999923706055,43.47000122070313,6829900.0,-0.005538926109502018,-1.6956305406055379,2.235324477156491,70.01793659936047,84.37018847578315,-0.009490825296040839,-1.8575749435891353,-3.526552795550785,-5.5104831198959445,22.379501552880747,0.6199989318847656,2.2294455330337755,1.3639999389648452,-2.158776598793416,4.8867764767231066,-0.3973883299142855,3.125388207843976,-1.2639991353259248,3.2000732421874996,-72.53220772934958,1.7613882688791296,5,0.020000457763671875,-1.7749996185302734,-4.682498931884766,-5.5,-0.18000030517578125,2,-0.0403806375563982,3.8235795709541334,43.33000183105469,1.0000000000000406,43.63000106811523,1.4999960263532255,43.599998474121094,-0.0403806375563982
7295,2021-05-06,43.040000915527344,43.11000061035156,42.61999893188477,43.02999877929688,8257500.0,-0.0011603443231258392,5.533289252835468,-0.026321337148000685,69.1202847940236,81.82495772248492,0.12760870849195527,-1.546634716775074,-3.4350773897870113,-5.371576754626361,23.721779614419827,0.49000167846678977,2.3208452981371863,1.0980007171630888,-2.169212229102321,4.365213663428499,-0.5356057559696126,2.73160719029579,-1.1579198972483127,31.343428045992354,-41.03588160553666,1.633606473132705,5,0.06999969482421875,-1.7250003814697266,-4.677499771118164,-5.450000762939453,-0.5,3,-0.02346659188536604,-1.6956305406055379,43.09000015258789,3.8235795709541334,43.33000183105469,1.0000000000000406,43.63000106811523,-0.02346659188536604
7296,2021-05-07,43.13000106811523,43.83000183105469,42.9900016784668,43.099998474121094,6089300.0,0.002091081567691555,-5.720103761348898,2.9996186117481787,69.98222068038426,80.17031706256168,0.11210477721789402,-1.408793517590233,-3.4862137045626937,-5.3648569459302635,25.651852738335855,0.8400001525878906,2.2430066971946516,0.9975008010864173,-2.063815942611029,4.058817544783864,-0.533157570762306,2.5281591729351405,-1.1929616488394714,42.1488358895938,-27.381230325096183,1.530658371848724,5,-0.02000045776366477,-1.81500053405761,-4.757500648498528,-5.540000915527337,-0.38000106811522727,4,-0.022953898769983327,5.533289252835468,43.040000915527344,-1.6956305406055379,43.09000015258789,3.8235795709541334,43.33000183105469,-0.022953898769983327
7297,2021-05-10,43.25,43.61000061035156,43.08000183105469,43.15999984741211,6078400.0,0.002782261277834319,-3.240054932478828,2.9997457088373283,69.27270419540123,78.191349475918,0.16286481867503966,-1.2868217894161091,-3.536461382314755,-5.384061172683957,27.879192581676776,0.529998779296875,2.129107104972732,0.9219997406005831,-1.8765611602009216,3.7205606414020878,-0.47728070980016923,2.3212801910013354,-1.2591013477474533,52.0660792257126,-16.079235127449607,1.3992804504007537,5,0.375,-1.6599998474121094,-4.877499580383301,-5.659999847412109,-0.4700012207031179,0,-0.028439295774250306,-5.720103761348898,43.13000106811523,5.533289252835468,43.040000915527344,-1.6956305406055379,43.09000015258789,-0.028439295774250306
7298,2021-05-11,42.52999877929688,43.38000106811523,42.36999893188477,43.150001525878906,10858500.0,-0.01664742706828015,-1.1489351340822047,-6.88890772686806,52.18251190010355,73.7158989200969,1.0076423164842723,-0.3384456518804839,-2.7575059038852032,-4.5859086110920515,29.871663354673906,1.0100021362304545,2.0025944488068674,0.04599857330322976,-2.3923393908171278,2.4843365374235873,-1.1731704087569526,1.265167555363412,-0.48631807872708066,10.958871896972077,-51.994197593077736,1.2191689820601788,5,0.8050003051757741,-0.9399986267089915,-4.149997711181655,-4.9399986267089915,0.8199996948242116,1,-0.004702491276335263,-3.240054932478828,43.25,-5.720103761348898,43.13000106811523,5.533289252835468,43.040000915527344,-0.004702491276335263
7299,2021-05-12,41.349998474121094,42.34000015258789,41.22999954223633,42.34000015258789,9882700.0,-0.027745129062881624,1.2424216736088902,1.5967698271088597,39.76510195983049,68.18207465776267,1.9384310111390946,1.0264984803819317,-1.5265341262859522,-3.341170136092444,30.801396486632104,1.299999237060554,1.9025074764765293,-1.2180017471313462,-3.3438981916877566,0.9078946974250641,-2.280949969409555,-0.1550535248531375,3.2800025939941335,4.615339471078018,-52.65856802871186,1.0629482222782054,5,1.2450008392333984,0.24000167846679688,-2.939997673034668,-3.759998321533203,1.6700019836425781,2,0.03603389923700506,-1.1489351340822047,42.52999877929688,-3.240054932478828,43.25,-5.720103761348898,43.13000106811523,0.03603389923700506
7300,2021-05-13,41.61000061035156,41.88000106811523,41.33000183105469,41.5099983215332,5005900.0,0.006287839076782431,-1.3913256209312623,-0.10101224168956123,40.75909844862912,63.525452653041214,1.4394521062251613,0.8701799833973141,-1.7334269407483873,-3.538416399942136,30.536999263376153,0.5499992370605398,1.7811707339734184,-0.9954996109008789,-3.0185091004481635,1.0275098786464056,-2.0070043556745176,0.016005133872759814,2.952000427246084,14.615412830576238,-36.76733139327012,1.0115047447736412,5,0.9200000762939453,-0.020000457763671875,-3.1999998092651367,-4.020000457763672,1.9899978637695312,3,0.031242470992349336,1.2424216736088902,41.349998474121094,-1.1489351340822047,42.52999877929688,-3.240054932478828,43.25,0.031242470992349336
7301,2021-05-14,41.54999923706055,42.040000915527344,41.540000915527344,41.84000015258789,4447600.0,-0.0014419940497690797,-2.2258318566646977,-2.899942780850658,43.6395778769567,59.200770089856356,1.3165273031312594,1.0335790404966971,-1.5912267376218523,-3.4163290001686875,30.196719376669922,0.5,1.3851944184635556,-1.087500953674315,-3.01560752281312,0.8406056154644901,-2.0515542382437175,-0.12344766910491245,2.945361770629873,13.44535929463394,-34.11798273109534,0.964053284569402,5,0.9800014495849609,0.04000091552734375,-3.039999008178711,-3.9599990844726562,2.2800025939941406,4,0.02382675563526271,-1.3913256209312623,41.61000061035156,1.2424216736088902,41.349998474121094,-1.1489351340822047,42.52999877929688,0.02382675563526271
7302,2021-05-17,41.72000122070313,41.81999969482422,41.22999954223633,41.5,5552100.0,0.0040915038932407555,1.8095367847411443,-0.758622504012021,43.9367579711224,55.40846604731243,0.946649928511377,0.9799784180370992,-1.7272627643656477,-3.5125667737342496,29.8552167747078,0.5900001525878906,1.0235153062636542,-0.9594989776611271,-2.7586974632725187,0.8396995079502645,-1.8590982204668265,-0.059899734855427766,2.7100525576782033,22.79075956778664,-20.703351264173524,0.8995992428056966,5,0.8099994659423757,0.034999847412095164,-3.072500228881843,-4.1300010681152415,2.0699996948242116,0,0.02468836886768222,-2.2258318566646977,41.54999923706055,-1.3913256209312623,41.61000061035156,1.2424216736088902,41.349998474121094,0.02468836886768222
7303,2021-05-18,41.77000045776367,42.18999862670898,41.65999984741211,41.72999954223633,5212300.0,0.0011984476413613443,-4.888865341414747,0.18182133444305143,18.414397855190103,49.674739520182385,0.7287267021513841,1.0333659389582408,-1.741369971393219,-3.48041731496987,28.884186851464232,0.5299987792968679,0.7098197551943599,-0.9414997100830078,-2.644874652153355,0.7618752319873394,-1.793187181118185,-0.08981223904783064,2.59605223589476,48.64870437830779,10.238279483709867,0.8516874710351753,5,0.7600002288818359,0.09499931335449219,-3.0874996185302734,-4.180000305175781,1.9399986267089844,1,0.02417999306833818,1.8095367847411443,41.72000122070313,-2.2258318566646977,41.54999923706055,-1.3913256209312623,41.61000061035156,0.02417999306833818
7304,2021-05-19,41.43000030517578,41.5,41.040000915527344,41.2599983215332,5900600.0,-0.008139816826951862,1.9677228819294899,4.2499523173755485,17.51833557017069,43.94118960642095,0.9035063053398744,1.3745312430745997,-1.3696557026235396,-3.059571205759724,27.193586396389396,0.7299995422363281,0.3661300930376399,-1.2374998092651381,-3.0277882270788012,0.552788608548525,-2.132644018171966,-0.34235560035831014,2.8733313254542097,33.913057900585684,1.0430362211430406,0.8951442089068307,5,1.0050010681152344,0.5500011444091797,-2.744999885559082,-3.8400001525878906,2.6699981689453125,2,0.04634318500609447,-4.888865341414747,41.77000045776367,1.8095367847411443,41.72000122070313,-2.2258318566646977,41.54999923706055,0.04634318500609447
7305,2021-05-20,41.91999816894531,42.27999877929688,41.22999954223633,41.36000061035156,4427500.0,0.011827126723634507,-1.5609747020348335,3.294064849096825,29.51222189967912,39.444523075231494,0.26588963908785956,0.8783748077821301,-1.8148218219331582,-3.4685658273241415,25.296190338567403,1.049999237060554,0.07000948381306671,-0.7150018692016573,-2.536077761002197,1.1060740225988823,-1.6255398151019236,0.19553607669860895,2.2528002330805705,70.96764269761047,40.555804310309256,0.9105379459002692,5,0.4050025939941406,0.31500244140625,-3.1099977493286133,-4.329998016357422,1.410003662109375,3,0.026240513761120576,1.9677228819294899,41.43000030517578,-4.888865341414747,41.77000045776367,1.8095367847411443,41.72000122070313,0.026240513761120576
7306,2021-05-21,42.11000061035156,42.63999938964844,42.06999969482422,42.13999938964844,5203600.0,0.004532501185722904,-9.363573311138854,-0.05356948228882834,32.159643962085966,35.320849715974234,-0.09388908010880925,0.6741036742811559,-1.9346162191706142,-3.580906938089342,23.31510467614457,0.720001220703125,-0.13162086883073698,-0.4939994812011719,-2.3293188841901866,1.3413199217878429,-1.4116591826956792,0.4236602202933355,1.9374858922143758,66.87504470352621,39.40668713470136,0.9176597014945064,5,0.10000038146972656,0.4650001525878906,-2.6599998474121094,-3.969999313354492,1.1199989318847656,4,0.03538346811145043,-1.5609747020348335,41.91999816894531,1.9677228819294899,41.43000030517578,-4.888865341414747,41.77000045776367,0.03538346811145043
7307,2021-05-24,42.79999923706055,42.97999954223633,42.20000076293945,42.36999893188477,7790600.0,0.01638562376414132,-1.0259796878870449,-14.333926754831909,44.301053921709375,34.44513216281933,-0.9548453542496205,0.027243895140600216,-2.5513889054401773,-4.197704468132379,21.9527276699848,0.8699989318847656,-0.3195574897528388,0.1694992065429659,-1.660812944088491,1.9998113571744227,-0.7456568687727625,1.0846552818586943,1.1271878420238508,90.72162718583292,59.19921289467655,0.9151560753157288,5,-0.7899990081787109,-0.22499847412109375,-3.289999008178711,-4.224998474121094,-0.04000091552734375,0,0.024065481597071114,-9.363573311138854,42.11000061035156,-1.5609747020348335,41.91999816894531,1.9677228819294899,41.43000030517578,0.024065481597071114
7308,2021-05-25,43.02999877929688,43.34000015258789,42.68000030517578,43.0099983215332,5891500.0,0.005373821176080318,1.0624891967122243,0.04651265946312121,49.35343392398078,35.51050238105825,-1.236491475914967,-0.16224362406775583,-2.721711087183536,-4.353220670848096,21.652809412442135,0.6599998474121094,-0.5286321015202731,0.3684988021850657,-1.4670829175865236,2.204080521956655,-0.5492920577007254,1.2862896620708568,0.7817008532452334,86.52167495119704,49.292705189719,0.9177908598857939,5,-0.8399982452392649,-0.3599987030029368,-3.519998550415046,-4.289999008178718,0.3300018310546804,1,0.017662146358138564,-1.0259796878870449,42.79999923706055,-9.363573311138854,42.11000061035156,-1.5609747020348335,41.91999816894531,0.017662146358138564
7309,2021-05-26,41.83000183105469,42.349998474121094,41.04999923706055,41.52000045776367,10531800.0,-0.027887450204148068,-1.0799924316637217,15.499713904247784,39.550959471977485,35.376264716985844,0.04330873535725033,0.8937687483547876,-1.457341923025382,-3.09134902107764,19.533261358502774,1.9799995422363352,-0.7838056111485798,-0.7109981536865249,-2.422493515231224,1.0004972078581744,-1.566745834458878,0.14474952708582833,1.8708298528068354,34.06123502856857,-3.750606562546672,0.8557476807723507,5,0.3599987030029297,0.9849987030029297,-2.045001983642578,-2.5250015258789062,2.089996337890625,2,0.044943752596784625,1.0624891967122243,43.02999877929688,-1.0259796878870449,42.79999923706055,-9.363573311138854,42.11000061035156,0.044943752596784625
7310,2021-05-27,41.959999084472656,42.22999954223633,41.77999877929688,42.04999923706055,8004500.0,0.0031077515593473937,-1.0000000000000315,-0.2903217867470621,39.96567425615024,34.9680532035629,-0.03555963670673634,0.6273946793905196,-1.5207739386196693,-3.1472298150859217,17.468563874482324,0.450000762939446,-0.8780916793631661,-0.4740009307861328,-2.0361777963465215,1.088175934774256,-1.2550893635663272,0.30708750199406154,1.634399368655501,39.737968716163316,2.372499285753456,0.7810884327801929,5,0.23000144958496094,0.8750019073486328,-1.769998550415039,-2.249998092651367,1.6599998474121165,3,0.051000939855605054,-1.0799924316637217,41.83000183105469,1.0624891967122243,43.02999877929688,-1.0259796878870449,42.79999923706055,0.051000939855605054
7311,2021-05-28,42.54999923706055,42.86000061035156,42.08000183105469,42.36000061035156,5720700.0,0.01406101442948371,-1.080007324256003,-2.1110922731318613,44.444437716582506,35.02446206416958,-0.5238844143557486,-0.04775027727960435,-2.0137363247931717,-3.6744183949769464,15.719165922240474,0.9000015258789062,-0.7801695007302882,0.168499183654788,-1.2962200924944796,1.6332184598040556,-0.5638604544198458,0.9008588217294218,0.9422233145635772,65.50215721877031,28.7571033162861,0.7323596380746336,5,-0.3599987030029297,0.2850017547607422,-2.1474990844726562,-2.7099990844726562,1.3800010681152344,4,0.01833143614523891,-1.0000000000000315,41.959999084472656,-1.0799924316637217,41.83000183105469,1.0624891967122243,43.02999877929688,0.01833143614523891
7312,2021-06-01,42.93000030517578,43.20000076293945,42.5,42.81999969482422,8166500.0,0.00893069506295685,1.153843445191732,0.5789547653944225,53.3557180144625,38.9068309707554,-0.7981288226408836,-0.5089780990304718,-2.2896384991693566,-3.997063390965522,13.979758579150541,0.7000007629394531,-0.690006039834401,0.5835002899169908,-0.7859605981846656,1.952961178018647,-0.1012301541338374,1.268230733967819,0.46413338100447277,82.09608369009345,40.35058763575927,0.6847304440508266,6,-0.7399997711181641,-0.09499931335449219,-2.402501106262207,-3.020000457763679,0.4099998474121094,1,0.006988102374282379,-1.080007324256003,42.54999923706055,-1.0000000000000315,41.959999084472656,-1.0799924316637217,41.83000183105469,0.006988102374282379
7313,2021-06-02,41.61000061035156,43.060001373291016,41.54999923706055,43.0,11253700.0,-0.030747721533677108,1.0,-12.636287973366626,52.13116558416787,42.75270097231065,0.5551701852067126,0.7120643680502781,-0.880666448242593,-2.6236076866559586,12.506010040421284,1.5100021362304688,-0.645600993418384,-0.6504993438720703,-1.9752034960259124,0.6742048082817718,-1.3128514199489913,0.011852732204850724,1.689967765002578,26.04655701637657,-19.55313069700301,0.6623520760769209,6,0.5849990844726562,1.2250003814697266,-1.0250005722045898,-1.7000007629394602,1.9799995422363281,2,0.027637531706633744,1.153843445191732,42.93000030517578,-1.080007324256003,42.54999923706055,-1.0000000000000315,41.959999084472656,0.027637531706633744
7314,2021-06-03,41.349998474121094,41.540000915527344,40.86999893188477,41.36000061035156,5658900.0,-0.006248549204918463,2.621605460131516,0.007195784620451178,47.86883441583213,44.792324585216534,0.8969550464275642,0.8801520061873376,-0.5009633131836466,-2.3141524810418588,11.01318236895206,0.7400016784667898,-0.6190346400178441,-0.8235013961791964,-2.147375873860362,0.5003730815019694,-1.4854386350197828,-0.16156415733860996,1.8595712028399731,20.600822533218704,-27.723587898535563,0.6619372388405838,6,0.7550010681152344,1.4000015258789062,-0.6374988555908203,-1.4399986267089915,2.140003204345703,3,0.04860948513670271,1.0,41.61000061035156,1.153843445191732,42.93000030517578,-1.080007324256003,42.54999923706055,0.04860948513670271
7315,2021-06-04,42.02999877929688,42.11999893188477,41.400001525878906,41.77999877929688,5465300.0,0.01644498984930709,2.348822767516578,-24.994660564454616,53.571426544058966,47.171411538769085,0.26172213100076647,0.12712285482265173,-1.0618538793754055,-2.935293652873476,9.866208769894191,0.770000457763679,-0.4646419788431828,-0.09300098419188885,-1.35322824365484,1.1672262752710623,-0.7231146139233644,0.5371126455395867,1.0391966529596104,49.78536205214195,-2.8291104379624272,0.6301136297314769,6,0.07500076293944602,0.5550003051757741,-0.30249786376953836,-1.2749977111816548,1.0300025939941335,4,0.04496786686987497,2.621605460131516,41.349998474121094,1.0,41.61000061035156,1.153843445191732,42.93000030517578,0.04496786686987497
7316,2021-06-07,42.13999938964844,42.70000076293945,42.0099983215332,42.209999084472656,7467400.0,0.0026171928038631886,-3.1818097748185137,-0.279998779296875,53.153141284786166,48.154976801333184,0.17480719597290317,-0.06413740366249954,-1.0599715243608898,-2.967474448233574,8.056971527834735,0.69000244140625,-0.2589184768787334,0.06649971008300781,-1.1015893938268135,1.2345888139928292,-0.5175448418719029,0.6505442620379185,0.7972442525857488,54.50641458031801,-1.802873147478543,0.5840445519549096,6,-0.034999847412109375,0.27499961853027344,-0.41249847412109375,-1.3849983215332102,0.6000022888183594,0,0.03512101480001184,2.348822767516578,42.02999877929688,2.621605460131516,41.349998474121094,1.0,41.61000061035156,0.03512101480001184
7317,2021-06-08,42.02000045776367,42.38999938964844,41.43000030517578,42.36999893188477,4840000.0,-0.0028476253826013043,3.9230799327047223,5.000000000000101,51.857356305420836,48.43319039927096,0.1928030318396594,-0.043228015338264925,-0.8368487155176751,-2.7812194584186685,6.156470555022256,0.9599990844726562,-0.14422334728414654,0.008000755310057173,-1.0204489675100632,1.0364504781301775,-0.5062241060999995,0.5222256167201138,0.7932085018495485,52.511426660349336,-4.569958720098931,0.5142248614100596,6,0.0149993896484375,0.3299999237060547,-0.24499988555908203,-1.2649993896484446,0.1399993896484375,1,0.04545454132805027,-3.1818097748185137,42.13999938964844,2.348822767516578,42.02999877929688,2.621605460131516,41.349998474121094,0.04545454132805027
7318,2021-06-09,42.33000183105469,42.400001525878906,42.02000045776367,42.04999923706055,3863500.0,0.007377471916084621,-1.2352993975024964,-0.8000108991825451,56.71643235684629,50.340465164256386,-0.25360425193099445,-0.38892108353340404,-1.0499257742321575,-3.024086176839205,5.125124662436054,0.3800010681152344,-0.04033089082993513,0.3280019760131836,-0.6829818413356463,1.3389857933620135,-0.17748993266123136,0.8334938846875986,0.3699989318847656,79.78149936213315,18.952819695473856,0.5054919086744141,6,-0.2950019836425781,0.019998550415039062,-0.38250160217285156,-1.5750007629394602,-0.23000335693359375,2,0.02386010578417297,3.9230799327047223,42.02000045776367,-3.1818097748185137,42.13999938964844,2.348822767516578,42.02999877929688,0.02386010578417297
7319,2021-06-10,42.84000015258789,42.90999984741211,42.38999938964844,42.4900016784668,3992000.0,0.012048152597977202,1.1224601012066953,1.2499829702592609,56.845255496827605,52.21597419099832,-0.6763982462308462,-0.8238056882949536,-1.4670031831050139,-3.466017110822186,5.3229894116681695,0.5799980163574219,-0.03549347021534288,0.7635002136230469,-0.2646358384885019,1.7916362657345957,0.24943218756727248,1.2775682396788213,-1.970001220703118,95.36425346796787,34.33847631520594,0.5140680260557743,6,-0.8050003051757812,-0.48999977111816406,-0.6274995803833008,-1.9599990844726634,-1.6100006103515625,3,0.01750700273876382,-1.2352993975024964,42.33000183105469,3.9230799327047223,42.02000045776367,-3.1818097748185137,42.13999938964844,0.01750700273876382
7320,2021-06-11,42.90999984741211,42.93000030517578,42.38000106811523,42.7599983215332,5352800.0,0.0016339797986670845,4.789391262447874,0.4285776566757493,56.060605184871356,53.50665946525264,-0.6676827484607131,-0.83418834442611,-1.431359057937108,-3.465893288872607,5.537769885600158,0.549999237060554,-0.07932118210322159,0.7684999465942397,-0.2990751064372148,1.8360749996256942,0.234712420078516,1.3022874731099634,-1.999200897216788,98.66663614908853,36.79528272816485,0.5337875265157256,6,-0.875,-0.5599994659423828,-0.6974992752075195,-2.029998779296882,-0.11999893188476562,4,0.01351670550261419,1.1224601012066953,42.84000015258789,-1.2352993975024964,42.33000183105469,3.9230799327047223,42.02000045776367,0.01351670550261419
7321,2021-06-14,42.540000915527344,42.93999862670898,42.36999893188477,42.93999862670898,5034100.0,-0.008622673810311898,1.850014782036518,-2.6666242815726093,47.92994800952218,52.903796131370385,-0.33441895321610815,-0.4070898296922678,-0.9555809346213167,-3.033437636416892,5.5953710487254575,0.5699996948242045,0.029906784836683187,0.3490009307861328,-0.6946342346602563,1.392636096232522,-0.17281665193706175,0.8708185135093274,-1.548433911132804,73.5100559068509,14.656533764828914,0.5218175827231955,6,-0.5750007629394531,-0.1900005340576172,-0.3275003433227539,-1.6599998474121165,1.0400009155273438,0,0.012223799872413066,4.789391262447874,42.90999984741211,1.1224601012066953,42.84000015258789,-1.2352993975024964,42.33000183105469,0.012223799872413066
7322,2021-06-15,42.75,42.93000030517578,42.38999938964844,42.70000076293945,6396200.0,0.004936508696594899,1.6341517877911034,-0.12499880790028546,47.763586062327036,52.418509517832504,-0.639931896135586,-0.5649318524169047,-1.0700090963637905,-3.1928565505710083,5.948449172220815,0.5400009155273438,0.1396147849470637,0.5075000762939439,-0.5399202646247616,1.5549204172126494,-0.01621009416540886,1.0312102467532966,-1.641527098266593,79.34793425439167,23.003069755335346,0.523710170459354,6,-0.845001220703125,-0.5100002288818359,-0.5374994277954102,-1.8699989318847727,0.7999992370605469,1,-0.00023387886627379562,1.850014782036518,42.540000915527344,4.789391262447874,42.90999984741211,1.1224601012066953,42.84000015258789,-0.00023387886627379562
7323,2021-06-16,42.77999877929688,43.02999877929688,42.52999877929688,42.810001373291016,4910600.0,0.0007017258315060726,1.1276713173763835,-0.6000610360874447,59.33200031177122,53.6921946173813,-0.5436876480960464,-0.5432364461660555,-0.999216481281799,-3.1637632885579094,6.010561669628246,0.5,0.18101907149352314,0.48699893951416584,-0.5618920993483911,1.5358899783767228,-0.03744657991710909,1.0114444589454408,-1.5616343340649408,62.12120336387018,2.8354338012522646,0.5244455194312783,6,-0.5649986267089915,-0.6549987792968821,-0.1724987030029368,-1.8999977111816548,1.3400001525878906,2,-0.014492729069099819,1.6341517877911034,42.75,1.850014782036518,42.540000915527344,4.789391262447874,42.90999984741211,-0.014492729069099819
7324,2021-06-17,43.349998474121094,43.5,42.70000076293945,42.72000122070313,6578600.0,0.013323976416288685,-1.3880639504429615,-20.99809281627937,62.56780919059418,54.691792689218545,-0.8941856846915925,-1.0140082229758747,-1.456499369365531,-3.666764720398632,6.311032410314697,0.7999992370605469,0.13816013769520197,0.9609987258911161,-0.10660826093335629,2.0286057127155885,0.4271952324788799,1.4948022193033523,-1.9867032821639583,86.72554123076188,23.93574091954946,0.5338034934122344,6,-0.8849983215332031,-1.164999008178711,-0.8874988555908203,-2.4699974060058665,0.6200027465820384,3,-0.028835064452106485,1.1276713173763835,42.77999877929688,1.6341517877911034,42.75,1.850014782036518,42.540000915527344,-0.028835064452106485
7325,2021-06-18,43.02000045776367,43.36000061035156,42.810001373291016,43.11000061035156,8845300.0,-0.0076124112565868485,-1.1568668516676266,-0.14285800787163347,54.459217458150505,54.836912264036805,-0.4570515106299311,-0.6296583157201852,-1.0111043344706303,-3.268771792750215,6.428638380152075,0.5499992370605469,0.19740014503965142,0.576000595092772,-0.5031488150098724,1.6551500051954164,0.036425890041449804,1.1155753001440942,-1.4430347850022471,57.52220455535161,-4.721074798406633,0.5395747050513215,6,-0.5550003051757812,-0.8350009918212891,-0.9275007247924805,-2.1399993896484446,2.4899978637695312,4,-0.04160857499954551,-1.3880639504429615,43.349998474121094,1.1276713173763835,42.77999877929688,1.6341517877911034,42.75,-0.04160857499954551
7326,2021-06-21,43.599998474121094,43.81999969482422,43.16999816894531,43.29999923706055,6706000.0,0.01348205509497502,-1.3214283281449037,-3.333319204848896,56.124304880447106,55.31101766126194,-0.9031445369539384,-1.1513355416377564,-1.4859291715936962,-3.763618882797779,6.373134394463589,0.7999992370605469,0.3345971547823652,1.0814987182617202,-0.1013122949575802,2.2643097314810205,0.49009321165206643,1.672904224871374,-1.830729368635815,84.61530253477243,23.855367219745624,0.5914055066096517,6,-0.6799983978271484,-1.2549991607666016,-1.5399980545043945,-2.7199974060058665,1.8300018310546875,0,-0.01857792630599575,-1.1568668516676266,43.02000045776367,-1.3880639504429615,43.349998474121094,1.1276713173763835,42.77999877929688,-0.01857792630599575
7327,2021-06-22,43.83000183105469,43.91999816894531,43.290000915527344,43.52999877929688,5623300.0,0.005275306536308921,1.6250119210350638,1.0000127156898662,75.34249557999982,57.38058024161233,-0.9492191908737269,-1.3704825389544482,-1.6065630202472079,-3.914572310744525,6.0406378705665595,0.6299972534179688,0.39318230520154884,1.2600019454956026,-0.0565485280693494,2.5765524190605547,0.6017267087131231,1.9182771822780822,-1.8146450548487394,93.52544047423017,27.202375093940915,0.6582752367824765,6,-0.6850032806396484,-1.4350032806396484,-1.7700014114379883,-2.9500007629394602,1.4899978637695312,1,-0.005703855568239269,-1.3214283281449037,43.599998474121094,-1.1568668516676266,43.02000045776367,-1.3880639504429615,43.349998474121094,-0.005703855568239269
7328,2021-06-23,43.790000915527344,43.97000122070313,43.61999893188477,43.790000915527344,3760400.0,-0.0009126377790612539,-1.058812969819451,0.0,79.32698038913617,59.87854967409106,-0.7602906756640095,-1.3392909522395087,-1.4576590928749056,-3.780581080896667,5.393291332737014,0.3500022888183594,0.4555370316597447,1.1820009231567354,-0.23080686936434347,2.5948087156778143,0.475597026896196,1.888404819417275,-1.507994344337888,85.82675273261337,13.153366668066965,0.706403896260539,6,-0.6200008392333913,-1.3700008392333913,-1.6475000381469727,-2.9099998474121165,1.80999755859375,2,-0.005480741572254533,1.6250119210350638,43.83000183105469,-1.3214283281449037,43.599998474121094,-1.1568668516676266,43.02000045776367,-0.005480741572254533
7329,2021-06-24,43.709999084472656,44.20000076293945,43.709999084472656,43.9900016784668,6324800.0,-0.001826942895228889,-2.499979564311113,-100.0,73.59552608568924,61.82687421862638,-0.6078201396543577,-1.1712747623397064,-1.2758203394263887,-3.6142432139894822,6.018743497160736,0.4900016784667969,0.545915084418553,1.0079992294311495,-0.43666603536599524,2.4526644942282942,0.2856665970325807,1.7303318618297183,-1.1579133693610117,64.7480652066524,-10.37351818977821,0.7223326323985712,6,-0.4249992370605469,-1.1749992370605469,-1.5124988555908203,-2.829998016357429,2.170001983642571,3,0.009380001281166006,-1.058812969819451,43.790000915527344,1.6250119210350638,43.83000183105469,-1.3214283281449037,43.599998474121094,0.009380001281166006
7330,2021-06-25,44.099998474121094,44.27000045776367,43.84000015258789,43.86999893188477,6884200.0,0.00892242960002676,-1.9655489930413965,-0.8214193267121448,75.5208457509795,64.89252952323275,-0.9066058029517947,-1.4679953709991622,-1.5957145277795988,-3.925779550563405,6.702551770076262,0.5600013732910156,0.5927695056258102,1.2909986495971708,-0.2368742667747128,2.8188715659690544,0.5270621914112255,2.054935107783116,-1.251288050400447,84.54530637157156,6.534479069425075,0.763936458185943,6,-0.7699985504150391,-1.529998779296875,-1.8924970626831055,-3.2199974060058665,1.44000244140625,4,-0.0029477836262113977,-2.499979564311113,43.709999084472656,-1.058812969819451,43.790000915527344,1.6250119210350638,43.83000183105469,-0.0029477836262113977
7331,2021-06-28,43.33000183105469,44.22000122070313,43.040000915527344,44.0,6762800.0,-0.01746024194350615,1.1261255069076768,-2.913041314912269,64.58800790127653,66.76190972756046,-0.01426262347786178,-0.6709675578369314,-0.7647265657598155,-3.0939341873192063,6.903609008890987,1.1800003051757884,0.5875169190495626,0.4820018768310561,-1.057808153484629,2.0218119071467413,-0.28790313832679004,1.2519068919889023,0.9399986267089844,23.577318980141857,-55.277176741223684,0.7699050151578436,6,0.06999778747558594,-0.7600021362304688,-1.0500011444091797,-2.4500007629394602,0.9299964904785156,0,0.05031147930661084,-1.9655489930413965,44.099998474121094,-2.499979564311113,43.709999084472656,-1.058812969819451,43.790000915527344,0.05031147930661084
7332,2021-06-29,43.22999954223633,43.5,42.97999954223633,43.36999893188477,5370200.0,-0.00230792256156076,1.5999923706345724,0.20895488396457368,60.514004322734465,66.89324350655639,0.17990710860285475,-0.5769165152221518,-0.6026703861680716,-2.9529537121752725,6.788818965875397,0.5200004577636719,0.5842309938175205,0.36699962615966797,-1.1819912552318996,1.9159905075512356,-0.4074958145361123,1.1414950668554482,1.0400009155273438,19.379831207158617,-56.90541162475736,0.7744954406957824,6,0.2550010681152344,-0.6599998474121094,-0.837498664855957,-2.349998474121101,1.4200019836425781,1,0.05089060342899199,1.1261255069076768,43.33000183105469,-1.9655489930413965,44.099998474121094,-2.499979564311113,43.709999084472656,0.05089060342899199
7333,2021-06-30,42.7599983215332,43.29999923706055,42.43999862670898,43.29999923706055,8902400.0,-0.010872107926902186,2.1851820455220032,3.857166212533864,49.05658170563838,65.39199600822798,0.7227810591613419,-0.017226109198801964,-0.08285679341223329,-2.447484762601775,6.985109202148731,0.8600006103515696,0.667511092434296,-0.16050148010253906,-1.594780899187974,1.2737779389828958,-0.8776411896452601,0.5566382294401819,1.460002899169929,17.48630462515979,-54.05634187229373,0.7171397095427182,6,0.595001220703125,-0.18999862670898438,-0.4674978256225586,-1.8799972534179759,1.94000244140625,2,0.059869070949000625,1.5999923706345724,43.22999954223633,1.1261255069076768,43.33000183105469,-1.9655489930413965,44.099998474121094,0.059869070949000625
7334,2021-07-01,43.36000061035156,43.5099983215332,42.68999862670898,42.77999877929688,5756400.0,0.014031859503516486,-1.1578878682929061,-1.0740756439056651,54.71698867666805,65.42063725472993,0.138959897130583,-0.48372392896939687,-0.6630883646905659,-3.017910233588509,6.586118805406397,0.8199996948242259,0.7582398709762401,0.3390007019042969,-0.9003691726955054,1.5783705765040992,-0.2806842353956043,0.958685639204198,0.7532004547119229,50.2732821372291,-17.101477751730528,0.6196849372999008,7,-0.005001068115234375,-0.7900009155273438,-0.9300003051757812,-2.4799995422363352,0.4500007629394531,3,0.051660466610666145,2.1851820455220032,42.7599983215332,1.5999923706345724,43.22999954223633,1.1261255069076768,43.33000183105469,0.051660466610666145
7335,2021-07-02,43.91999816894531,44.0,43.209999084472656,43.400001525878906,4997800.0,0.012915072663999494,1.3235310617195302,0.8965431059430274,63.911265203032684,66.28585506835053,-0.31284649538575593,-0.9432272589372275,-1.2047821611954248,-3.53966486345179,6.903825555262403,0.7900009155273438,0.791547546238732,0.8044982910156264,-0.4045630028525835,2.0135595848838364,0.1999676440815179,1.409028937949735,0.09281074981690551,83.14592053011329,15.863685143953774,0.6045306469341061,7,-0.5649986267089844,-1.3499984741210938,-1.4174976348876953,-3.0399971008300852,-1.2699966430664062,4,0.04462666167768159,-1.1578878682929061,43.36000061035156,2.1851820455220032,42.7599983215332,1.5999923706345724,43.22999954223633,0.04462666167768159
7336,2021-07-06,43.61999893188477,43.79999923706055,43.25,43.790000915527344,6659700.0,-0.006830584006550788,4.789507498945931,-0.3269290021567714,58.6138521120963,64.42711690525014,-0.01085316438722117,-0.5551267520347452,-0.8947458579246756,-3.19639204497048,7.26302645531666,0.6699981689453125,0.7510986626538667,0.4304990768432688,-0.7061707515425368,1.5671689052290745,-0.137835837349634,0.9988339910361717,0.38000106811522727,75.64097861570683,9.47663495208289,0.5683349141929012,7,-0.2649993896484446,-1.049999237060554,-1.1074981689453196,-2.7399978637695455,0.01000213623045454,1,0.04401655274317573,1.3235310617195302,43.91999816894531,-1.1578878682929061,43.36000061035156,2.1851820455220032,42.7599983215332,0.04401655274317573
7337,2021-07-07,43.93000030517578,43.9900016784668,43.540000915527344,43.72000122070313,5358000.0,0.007106863385647921,1.7272622185231423,-1.235274318411319,60.788003103287345,62.36723054015583,-0.34104227358546524,-0.7533221521682236,-1.176071565210151,-3.4611972223164145,7.700739807512013,0.4500007629394531,0.8030079065680837,0.6450004577636719,-0.39476611772916925,1.684767033256513,0.12511717001725486,1.1648837455100889,-1.490001678466804,95.51284402548022,27.64584067740168,0.519883287746419,7,-0.5750007629394531,-1.3600006103515625,-1.4174995422363281,-3.049999237060554,0.1399993896484375,2,0.007511905624060233,4.789507498945931,43.61999893188477,1.3235310617195302,43.91999816894531,-1.1578878682929061,43.36000061035156,0.007511905624060233
7338,2021-07-08,43.34000015258789,43.540000915527344,42.790000915527344,43.459999084472656,6035200.0,-0.013430460926229015,4.357093227612703,-0.5714259763851238,49.90655778265646,59.73512295092997,0.1993792829703267,-0.08830314723876143,-0.5681736591012054,-2.8213086311027595,7.911249011564017,1.1399993896484375,0.7876553237826016,0.004500389099121094,-0.9330544392238096,0.9420552174220518,-0.46427702506234425,0.47327780326058644,-0.8690014648437554,49.618385074357676,-15.20785010994831,0.4687774141614655,7,0.0149993896484375,-0.7700004577636719,-0.8274993896484375,-2.4599990844726634,0.9900016784667969,3,0.030226150638644977,1.7272622185231423,43.93000030517578,4.789507498945931,43.61999893188477,1.3235310617195302,43.91999816894531,0.030226150638644977
7339,2021-07-09,43.59000015258789,43.83000183105469,43.38999938964844,43.66999816894531,4137100.0,0.005768343311486346,1.1999828340914942,0.6666560701910544,55.40796235975391,57.500358129682674,-0.07759229888861796,-0.2943242453224286,-0.8559973254722877,-3.0121151035968694,8.210724184068386,0.4900016784667969,0.6612554365537875,0.21700038909911967,-0.6968023766958424,1.1308031548940818,-0.23990099379835783,0.6739017719965972,-1.0886214050293006,66.11568945188118,0.35044328997928176,0.4569013828974797,7,-0.26000022888183594,-1.0200004577636719,-1.0749998092651367,-2.7099990844726634,1.0699996948242188,4,0.02546457000380764,4.357093227612703,43.34000015258789,1.7272622185231423,43.93000030517578,4.789507498945931,43.61999893188477,0.02546457000380764
7340,2021-07-12,43.4900016784668,43.61999893188477,43.36000061035156,43.36000061035156,3772600.0,-0.0022940691390467283,-2.9999413128320587,-1.625053645510467,48.85180911241878,55.751891597587374,-0.08182636362862183,-0.1566785451634729,-0.7912509385373312,-2.846037765012781,8.494979122801537,0.25999832153321023,0.5146444046036578,0.08800182342529439,-0.800393420501301,0.9763970673518898,-0.3561957985380033,0.5321994453885921,-0.9588504722900453,58.33335982426973,-4.83897474790853,0.44419762196329793,7,-0.2700023651123047,-0.6550006866455078,-1.0625019073486328,-2.6100006103515696,1.6599998474121023,0,0.00735800603527359,1.1999828340914942,43.59000015258789,4.357093227612703,43.34000015258789,1.7272622185231423,43.93000030517578,0.00735800603527359
7341,2021-07-13,43.060001373291016,43.52000045776367,43.0,43.38999938964844,4137100.0,-0.009887337056339707,-1.3111092273131861,-2.5384254232811996,42.28456714667618,53.72639857802534,0.341789482440916,0.33126022777897646,-0.3861072227852844,-2.3521075307720025,8.830994174174384,0.5200004577636719,0.4034201561301529,-0.36799850463867045,-1.1770681179068987,0.4410711086295578,-0.772533311272781,0.03653630199544011,-0.499673157668461,22.50002384184275,-35.31132005602436,0.40453480663411395,7,0.15999794006347656,-0.21000099182128906,-0.7150020599365234,-2.1800003051757884,1.029998779296875,1,-0.00952159392327423,-2.9999413128320587,43.4900016784668,1.1999828340914942,43.59000015258789,4.357093227612703,43.34000015258789,-0.00952159392327423
7342,2021-07-14,42.7400016784668,43.34000015258789,42.650001525878906,43.2400016784668,4174500.0,-0.007431483618639767,-1.0294068148414097,1.5151606228397703,40.037958767975915,52.724329362729506,0.6537190157068551,0.6856248077505569,-0.09616225208255713,-1.9775328792789253,9.333110049601945,0.6899986267089844,0.22784993720499358,-0.6874982833862333,-1.4983422200169585,0.12334565324449187,-1.0929202517015923,-0.2820763150708743,-0.15107999358735924,7.627129602689685,-44.71378446926868,0.40542196831536126,7,0.5849990844726562,0.10999870300292969,-0.48000240325927734,-1.8600006103515696,1.529998779296875,2,0.02082356936585783,-1.3111092273131861,43.060001373291016,-2.9999413128320587,43.4900016784668,1.1999828340914942,43.59000015258789,0.02082356936585783
7343,2021-07-15,42.15999984741211,42.54999923706055,41.86000061035156,42.41999816894531,6079700.0,-0.01357046813938012,1.6538385357444154,0.5199966430664062,36.56846521584769,50.707826755971695,1.2735924917885129,1.2825534848840263,0.4560968713289313,-1.3644563138473984,10.055781917287808,0.8800010681152344,0.12618902453993286,-1.2365001678466783,-2.186962803163162,-0.2860375325301945,-1.7117314855049202,-0.7612688501884364,1.8300018310546875,15.228378231840503,-34.07486526132178,0.4752313176582411,7,0.7700004577636719,0.9050006866455078,0.032500267028808594,-1.279998779296882,2.279998779296868,3,0.045303601857801024,-1.0294068148414097,42.7400016784668,-1.3111092273131861,43.060001373291016,-2.9999413128320587,43.4900016784668,0.045303601857801024
7344,2021-07-16,42.099998474121094,42.43000030517578,41.97999954223633,42.310001373291016,5539700.0,-0.0014231824835905238,1.0,0.8077086726235017,31.617655308597605,47.11964787881223,1.2695760706239838,1.311339483682083,0.49482347641748703,-1.264208100895182,10.346644383577734,0.4500007629394531,0.04985217852331658,-1.234001541137694,-2.347713225761858,-0.12028985651352997,-1.7908573834497759,-0.6771456988256119,1.847403182983399,13.636255264178821,-29.91988838639933,0.5568558423120806,7,0.8250026702880859,0.9650020599365234,0.09250164031982422,-1.019998550415039,1.8900032043457031,4,0.052969202797106485,1.6538385357444154,42.15999984741211,-1.0294068148414097,42.7400016784668,-1.3111092273131861,43.060001373291016,0.052969202797106485
7345,2021-07-19,41.22999954223633,41.83000183105469,40.93000030517578,41.65999984741211,6268200.0,-0.020665058513471335,1.3376533301626934,2.047592232656991,31.046926933461094,44.05665619229721,1.9197534478711376,2.1506237892350413,1.334611408326154,-0.37106709334305776,10.98581899840259,1.1699981689453125,0.04494828843187548,-2.014500427246091,-3.4697773773915443,-0.5592234771006375,-2.742138902318814,-1.2868619521733677,2.6756540939331046,11.582981443487252,-33.07517532626704,0.727638475072725,7,1.230001449584961,1.3700008392333984,0.9625005722045898,0.08500099182128906,3.6199989318847656,0,0.08319185891966985,1.0,42.099998474121094,1.6538385357444154,42.15999984741211,-1.0294068148414097,42.7400016784668,0.08319185891966985
7346,2021-07-20,42.790000915527344,43.0,41.310001373291016,41.31999969482422,8007700.0,0.03783656052901341,-1.2684577848098024,-3.4186050637852414,46.85715437907933,42.50878411182966,0.25662197045834745,0.555298465562359,-0.24099791587968866,-1.9008555072370115,10.673382995760235,1.7700004577636719,-0.0028140756212025053,-0.41399917602539205,-1.8726995823869075,1.0447012303361234,-1.1433493792061498,0.31535102715536567,0.9966265874023463,77.17845344881896,28.11146559557347,0.7293502031807567,7,-0.4099998474121094,-0.1900005340576172,-0.5975008010864258,-1.4750003814697266,2.020000457763672,1,0.055153086231769066,1.3376533301626934,41.22999954223633,1.0,42.099998474121094,1.6538385357444154,42.15999984741211,0.055153086231769066
7347,2021-07-21,43.58000183105469,43.83000183105469,43.02000045776367,43.18999862670898,7571100.0,0.018462278537616728,-1.2191832362239698,0.2653080819614323,55.60111418290216,43.14151260074585,-0.657377577247118,-0.26813980345571053,-1.041617220896633,-2.641532166034608,9.938532752207463,1.0400009155273438,-0.13783565874347659,0.38850173950195455,-1.0517801619227853,1.8287836409266944,-0.3316392112104154,1.1086426902143245,-2.6500015258789062,91.37931488073157,36.73472316387503,0.7201409507123713,7,-1.2000007629394531,-0.9800014495849609,-1.422501564025879,-2.2650012969970703,1.0799980163574219,2,0.011702576872536508,-1.2684577848098024,42.790000915527344,1.3376533301626934,41.22999954223633,1.0,42.099998474121094,0.011702576872536508
7348,2021-07-22,43.54999923706055,43.91999816894531,43.18000030517578,43.63000106811523,4793700.0,-0.0006884486630003295,1.2424312483382847,-0.20513121472654475,51.407396439504865,42.697005276273735,-0.664313645876561,-0.27093017130314934,-0.9995892348003323,-2.563795131036727,9.093995684743113,0.7399978637695312,-0.2274977235157607,0.37049922943115376,-1.052684388541607,1.7936828474039146,-0.3410925795552231,1.0820910384175306,-2.5619989013671898,87.62544494201401,31.088348369069976,0.7115918089863792,7,-1.125,-0.9499988555908203,-1.4774999618530273,-2.2349987030029297,1.25,3,0.016532749329887686,-1.2191832362239698,43.58000183105469,-1.2684577848098024,42.790000915527344,1.3376533301626934,41.22999954223633,0.016532749329887686
7349,2021-07-23,44.11999893188477,44.27000045776367,43.68999862670898,43.849998474121094,5204200.0,0.013088397354991566,1.0350816139416537,-3.3749284760637113,51.47929428162716,42.988948072852445,-1.28651790211714,-0.8523386377058628,-1.5126513969981445,-3.0800258029804297,8.096853307399282,0.720001220703125,-0.3514116161607532,0.9199989318847699,-0.5465113628707527,2.3865092266402925,0.18674378450700857,1.6532540792625312,-3.0147186828613357,95.50893655610538,40.58875148341947,0.7332551473777629,7,-1.5199985504150462,-1.5199985504150462,-1.9499988555908274,-2.529998779296882,0.7100028991699148,4,0.007252939768159106,1.2424312483382847,43.54999923706055,-1.2191832362239698,43.58000183105469,-1.2684577848098024,42.790000915527344,0.007252939768159106
7350,2021-07-26,43.97000122070313,44.08000183105469,43.68000030517578,43.86999893188477,5899300.0,-0.003399766881527322,1.499982118802786,0.37037821952838146,52.647519323073475,44.14038720356326,-1.185991587743267,-0.7510880204660069,-1.3146671394719007,-2.8775434754021347,6.971614733508358,0.4399986267089915,-0.36769647434475417,0.7765010833740291,-0.6742815565271059,2.227283723275164,0.05110976342346163,1.5018924033245966,-2.674837759155281,89.86488750505858,36.01394134747822,0.7253913199505679,7,-1.3700008392334055,-1.3700008392334055,-1.6450014114379954,-2.3800010681152415,1.180000305175767,0,0.00045486598154220736,1.0350816139416537,44.11999893188477,1.2424312483382847,43.54999923706055,-1.2191832362239698,43.58000183105469,0.00045486598154220736
7351,2021-07-27,45.5099983215332,46.02999877929688,43.77999877929688,44.63000106811523,14100200.0,0.035023813010607086,1.3437522351762934,8.799771123402703,60.07651776534649,46.36689375882665,-2.6171279571876838,-2.2339258739872747,-2.7858590949256907,-4.341357365012591,7.482818021665646,2.25,-0.40167242728064423,2.207498359680173,0.4240911732890922,3.9909055460712537,1.315794766484629,3.099201952875717,-4.0363446402124055,82.72422765010697,32.73280971105813,0.8917035931955407,7,-2.029998779296875,-2.029998779296875,-3.1849985122680664,-3.9199981689453125,0.07000350952148438,1,-0.014502304367254304,1.499982118802786,43.97000122070313,1.0350816139416537,44.11999893188477,1.2424312483382847,43.54999923706055,-0.014502304367254304
7352,2021-07-28,45.43000030517578,45.79999923706055,44.83000183105469,45.40999984741211,8168100.0,-0.0017578118942617182,1.552630390154044,0.022727863849561557,64.25648511721221,49.44334041453382,-2.3640286723179216,-2.0876958073674174,-2.642047414619654,-4.210575014179682,8.099622035929707,0.9699974060058594,-0.38623690031045754,2.01750030517578,-0.002743134891261434,4.037743745242821,1.0073785851422628,3.027622025209297,-3.5918390160168983,78.94741068918881,27.714613620894916,1.01012172003352,7,-1.9500007629394531,-1.9500007629394531,-2.7975006103515625,-3.8400001525878906,-0.3699989318847585,2,-0.013647345976665726,1.3437522351762934,45.5099983215332,1.499982118802786,43.97000122070313,1.0350816139416537,44.11999893188477,-0.013647345976665726
7353,2021-07-29,45.31999969482422,45.56999969482422,44.91999816894531,45.52000045776367,5214500.0,-0.002421320924777315,3.333354526149816,-9.999809269502194,62.03059716736126,52.82255617661866,-1.9653171383901906,-1.8720538764246584,-2.4698075289687864,-4.049594794658084,9.046917030656841,0.6500015258789062,-0.29419570530613726,1.7794996261596694,-0.38585864929723357,3.9448579016165723,0.6968204884312215,2.8621787638881173,-3.1464914064542953,69.78725338371963,19.59280898028735,1.0826791377284497,7,-1.8400001525878906,-1.8400001525878906,-2.5500011444091797,-3.729999542236328,-0.40000152587890625,3,-0.014563103527281851,1.552630390154044,45.43000030517578,1.3437522351762934,45.5099983215332,1.499982118802786,43.97000122070313,-0.014563103527281851
7354,2021-07-30,45.599998474121094,45.93000030517578,45.0099983215332,45.18999862670898,9108200.0,0.006178260838092031,-1.389614121307301,-2.0499914169639295,64.31477002341096,56.5189831866131,-1.896016327497982,-2.0823989092595028,-2.6720692855653,-4.276947225452233,10.258876973720424,0.9200019836425781,-0.14183993214648183,1.9474985122680692,-0.4024068518428976,4.297403876379036,0.7725458302125858,3.1224511943235527,-3.1179709464770156,81.70210279235997,31.193099255755612,1.1749526820554839,7,-1.9299983978271484,-2.1199989318847656,-2.8049983978271413,-3.8449974060058665,-0.5,4,-0.017543843505051004,3.333354526149816,45.31999969482422,1.552630390154044,45.43000030517578,1.3437522351762934,45.5099983215332,-0.017543843505051004
7355,2021-08-02,45.88000106811523,46.290000915527344,45.34000015258789,45.77000045776367,10041100.0,0.006140407968501238,1.0430117230120513,0.2682942714390498,69.52908045734088,59.03808608419771,-1.6171061798819863,-2.3273590423063197,-2.885274945715487,-4.498787706777911,11.052815272394685,0.9500007629394531,0.11182337245480767,2.1295009613037053,-0.42219146429943777,4.681193386906848,0.8536547485021302,3.4053471741052803,-3.1141358403389248,83.6653586268314,28.390108212214635,1.2758462128015715,8,-1.2250003814697195,-2.2700004577636648,-2.970001220703118,-4.015001296997063,-0.37000274658202414,0,-0.022885771853005665,-1.389614121307301,45.599998474121094,3.333354526149816,45.31999969482422,1.552630390154044,45.43000030517578,-0.022885771853005665
7356,2021-08-03,45.540000915527344,45.93000030517578,45.15999984741211,45.9000015258789,7721500.0,-0.007410639596174051,2.6666848319709353,-3.2727146622279175,69.3370068227215,60.56429637751097,-0.9454162465537195,-1.9353693345461238,-2.4871767664012623,-4.090994741876138,11.80593134157667,0.7700004577636719,0.4162442645858988,1.6935007095336942,-0.9791226743567236,4.366124093424112,0.35718901758848176,3.0298124014789067,-2.4217221189759357,48.63010477360019,-12.148832314634767,1.336311691945209,8,-0.8050003051757812,-1.9300003051757812,-2.590001106262207,-3.559999465942383,-0.13000106811523438,1,-0.008563886293543543,1.0430117230120513,45.88000106811523,-1.389614121307301,45.599998474121094,3.333354526149816,45.31999969482422,-0.008563886293543543
7357,2021-08-04,44.2599983215332,45.599998474121094,44.2400016784668,45.38000106811523,8099900.0,-0.028107214937663993,-1.3448300809639377,3.111113465858559,63.22416768520016,61.877270960366005,0.49303560216726794,-0.6633887995158005,-1.184996153486935,-2.753147623204839,11.983380111244028,1.3599967956542969,0.7931720977957752,0.39699821472167685,-2.281863024607695,3.0758594540510487,-0.9424324049430126,1.7364288343863663,-0.8245473130842029,0.9754463662668987,-62.85689391835775,1.339430619664687,8,0.7250022888183594,-0.6499977111816406,-1.274998664855957,-2.0249977111816406,0.20000076293945312,2,0.029823849064162244,2.6666848319709353,45.540000915527344,1.0430117230120513,45.88000106811523,-1.389614121307301,45.599998474121094,0.029823849064162244
7358,2021-08-05,44.650001525878906,44.65999984741211,44.060001373291016,44.45000076293945,6471000.0,0.008811640739623705,4.4545958974181135,-0.17857167185509748,65.41718098169133,63.425925038150915,0.30785070694424377,-1.0015688974570764,-1.5552469119925831,-3.0912331847520775,12.844117646674071,0.5999984741210938,0.9878034406478946,0.721501350402832,-1.9675583723531815,3.4105610731588456,-0.6230285109751748,2.066031211780839,-0.9290955267220724,26.457411376695443,-41.918186375087146,1.3445298613780083,8,0.33499908447265625,-1.0400009155273438,-1.6225013732910156,-2.075000762939453,-0.44000244140625,3,0.009182527063845258,-1.3448300809639377,44.2599983215332,2.6666848319709353,45.540000915527344,1.0430117230120513,45.88000106811523,0.009182527063845258
7359,2021-08-06,44.70000076293945,44.7400016784668,44.290000915527344,44.709999084472656,5607500.0,0.001119803703289124,11.856520080649556,-0.04999141696389403,73.2885844870439,65.71937672303652,0.38976479099678585,-1.0162495204471327,-1.5458200481294355,-3.0798746827975947,13.666777959580168,0.4500007629394531,1.0618828300808758,0.7160005569458008,-1.9894121944343155,3.421413308325917,-0.6367058187442609,2.0687069326358625,-0.7221852721455662,28.69953009078297,-44.92421540445305,1.3527063756900592,8,0.33499908447265625,-1.0900001525878906,-1.7375011444091797,-2.125,0.14999771118164062,4,0.004921642108522306,4.4545958974181135,44.650001525878906,-1.3448300809639377,44.2599983215332,2.6666848319709353,45.540000915527344,0.004921642108522306
7360,2021-08-09,43.810001373291016,44.86999893188477,43.68000030517578,44.70000076293945,5918500.0,-0.01991050054715726,-1.0695600830607888,89.0148798168638,57.522124391716396,65.43555523707762,1.4021304094847409,-0.1065080810158392,-0.6097020319542139,-2.1333892915656776,14.332112314741153,1.1899986267089915,1.1664880274884553,-0.1899988174438505,-2.8868819031819797,2.5068842682942787,-1.5384403603129186,1.1584427254252176,2.479999542236328,5.777825249565972,-64.61220305480839,1.3484415428690648,8,1.1749992370605469,-0.20000076293945312,-0.8475017547607422,-1.1400012969970703,1.1999969482421875,0,0.029445265016963207,11.856520080649556,44.70000076293945,4.4545958974181135,44.650001525878906,-1.3448300809639377,44.2599983215332,0.029445265016963207
7361,2021-08-10,42.650001525878906,43.97999954223633,42.13000106811523,43.84000015258789,14862700.0,-0.026477968752571357,1.5170091682647864,1.3370780256142096,43.4965027503161,63.12889052964472,2.3621849246311797,1.0763876471929805,0.5648676302155877,-0.9120579564480238,15.215252663244652,1.8499984741211009,1.2060770778640517,-1.3294986724853501,-4.062458930664633,1.4034615856939325,-2.695978801574995,0.03698145660429475,3.5877993774414065,14.985615172612606,-50.570385845199986,1.3664801290896431,8,1.5599994659423828,0.9599990844726562,0.3124980926513672,0.09999847412109375,2.25,1,0.06705736678388918,-1.0695600830607888,43.810001373291016,11.856520080649556,44.70000076293945,4.4545958974181135,44.650001525878906,0.06705736678388918
7362,2021-08-11,43.63000106811523,43.95000076293945,42.709999084472656,42.810001373291016,7582800.0,0.022977714118994408,-1.4313656559007883,-0.6890761690137174,50.493838556329855,61.847028461752345,1.2292756131478981,0.17548030683206406,-0.4011244633938489,-1.8240853617889385,15.722237944156536,1.2999992370605469,1.2753583481794024,-0.3939990997314524,-3.0703783914053133,2.2823801919424085,-1.7321887455683864,0.9441905461054816,2.4434878417968804,54.744568228837174,-7.688507035167099,1.3381896458369305,8,0.5799999237060618,-0.02000045776366477,-0.6675014495849538,-0.8800010681152273,0.7399978637695455,2,0.040797587341745434,1.5170091682647864,42.650001525878906,-1.0695600830607888,43.810001373291016,11.856520080649556,44.70000076293945,0.040797587341745434
7363,2021-08-12,44.06999969482422,44.2599983215332,43.47999954223633,43.65999984741211,5013700.0,0.010084772311191648,-1.0259696508810954,0.5000000000000043,49.68632839815683,60.221646058946334,0.6630438593406822,-0.12025464652010953,-0.7791599697320066,-2.193821265345335,15.293410726276935,0.779998779296875,1.1616625575414048,-0.049500465393066406,-2.5780529045035294,2.4790519737173966,-1.3137766849482944,1.2147757541621615,1.8457497014160111,70.80292478914721,12.03514216059753,1.2642762195552313,8,0.1400012969970703,-0.45999908447265625,-1.1075000762939453,-1.3199996948242188,-0.43000030517578125,3,0.008849543733812304,-1.4313656559007883,43.63000106811523,1.5170091682647864,42.650001525878906,-1.0695600830607888,43.810001373291016,0.008849543733812304
7364,2021-08-13,44.33000183105469,44.36999893188477,43.849998474121094,44.0,3137400.0,0.005899753529179375,1.536612143880555,0.8048828143172154,52.227726044367515,58.29927334639373,0.22791536407707724,-0.21568267933756147,-0.9645182643859087,-2.3655280145165705,14.800322138331179,0.520000457763679,1.017754064010397,0.09900150299072408,-2.2444898632362893,2.4424928692177375,-1.0727441801227826,1.2707471861042308,1.4343176320605409,80.29206124682209,24.406215587463862,1.1717456831135082,8,-0.3000011444091797,-0.720001220703125,-1.367502212524414,-1.5800018310546875,-0.970001220703125,4,-0.002707032294728351,-1.0259696508810954,44.06999969482422,-1.4313656559007883,43.63000106811523,1.5170091682647864,42.650001525878906,-0.002707032294728351
7365,2021-08-16,44.65999984741211,44.709999084472656,44.09000015258789,44.29999923706055,5261700.0,0.007444123679829051,1.6956528950292737,1.0909048874092568,43.8136962569339,55.46334995019511,-0.32781203052604724,-0.29042860044810936,-1.2364206352560458,-2.60984416224197,13.2010599101336,0.6199989318847656,0.9022131630770502,0.2574995040893526,-1.6162280354141174,2.1312270435928227,-0.679364265662386,1.1943632738410912,0.9589468799031167,98.06204358516763,43.68857874106945,0.9368637697517362,8,-0.7950000762939453,-1.0499992370605469,-1.7100000381469727,-1.9099998474121094,-0.34999847412109375,0,0.004254335587956737,1.536612143880555,44.33000183105469,-1.0259696508810954,44.06999969482422,-1.4313656559007883,43.63000106811523,0.004254335587956737
7366,2021-08-17,45.1500015258789,45.38000106811523,44.36999893188477,44.63000106811523,8536400.0,0.010971824454566903,1.061229812262282,1.4444432670707412,48.076933153777176,53.780323891148115,-0.9822466332896198,-0.6266903309375706,-1.6649811905590113,-3.0158735490598474,13.090006371614438,1.0100021362304545,0.7435135771997139,0.6295011520385643,-1.1090211610728389,2.3680234651499674,-0.2397600045171373,1.4987623085942658,0.32938737506832894,91.38579133478585,38.46341793845002,0.8692611565557034,8,-1.3950004577636719,-1.5400009155273366,-2.1225013732910085,-2.400001525878899,-0.15000152587889914,1,-0.003100846060114737,1.6956528950292737,44.65999984741211,1.536612143880555,44.33000183105469,-1.0259696508810954,44.06999969482422,-0.003100846060114737
7367,2021-08-18,44.09000015258789,45.099998474121094,44.060001373291016,45.08000183105469,10536400.0,-0.02347732751865894,1.019421718696182,-1.9038477056816931,42.52734829638918,51.23700914833676,0.05711032702087948,0.4990652027418747,-0.5507207037135871,-1.8820014304490584,13.74973936456482,1.0900001525878835,0.4776867512892977,-0.4560001373290987,-2.1508513014048702,1.2388510267466728,-1.3034257193669845,0.39142544470878704,1.2900009155273366,32.10526949810683,-17.91200108442022,0.8474255820378868,8,-0.33499908447266336,-0.4799995422363281,-1.0550003051757812,-1.5050010681152344,0.6100006103515625,2,0.018371543898565212,1.061229812262282,45.1500015258789,1.6956528950292737,44.65999984741211,1.536612143880555,44.33000183105469,0.018371543898565212
7368,2021-08-19,44.27000045776367,44.56999969482422,43.79999923706055,43.9900016784668,4606900.0,0.004082565310792319,-1.33332177370879,-0.28282657028471464,41.82043915423604,47.740548555802555,-0.20390450102036084,0.3960784378258211,-0.683245370493502,-1.992242174887707,14.541031123978016,0.7700004577636719,0.22265639859750763,-0.311999893188478,-1.9473147636850712,1.3233149773081152,-1.129657328436771,0.5056575420598151,1.1100006103515554,29.746878229210054,-15.590688138992064,0.8176574352482953,8,-0.5149993896484446,-0.6599998474121094,-1.182499885559082,-1.7000007629394531,0.18999862670898438,3,0.0022588315583258467,1.019421718696182,44.09000015258789,1.061229812262282,45.1500015258789,1.6956528950292737,44.65999984741211,0.0022588315583258467
7369,2021-08-20,44.43999862670898,44.5099983215332,43.93999862670898,44.20000076293945,5214800.0,0.0038400308829338314,2.000020077499184,0.8571389645776313,41.022433452118406,45.90724956251389,-0.4633932882805567,0.26486269126491635,-0.819254948298763,-2.096691867170648,15.023790791944979,0.5699996948242259,0.0989255595326668,-0.15800170898437926,-1.780495509809647,1.4644920918408886,-0.9692486093970132,0.6532451914282547,0.8100024414062474,40.506243541579884,0.016187617289226353,0.8112469004126327,8,-0.68499755859375,-0.8299980163574148,-1.442498207092278,-1.8699989318847585,-0.7700004577636648,4,-0.01800178356845694,-1.33332177370879,44.27000045776367,1.019421718696182,44.09000015258789,1.061229812262282,45.1500015258789,-0.01800178356845694
7370,2021-08-23,43.9900016784668,44.599998474121094,43.81999969482422,44.5,10137900.0,-0.01012594424275537,1.197194298332805,-2.1250119210351266,40.46741061855798,45.570683770096316,0.01656369220712861,0.7551518800224386,-0.34205428628881407,-1.5781479143644361,15.588134802840875,0.779998779296875,-0.1011519962783396,-0.6089986801147447,-2.229886585781408,1.0118892255519185,-1.4194426329480763,0.20144527271858692,1.1351993896484274,12.025457038832661,-26.30162848472562,0.8104439528333328,8,0.05499839782714844,-0.3800010681152344,-0.9950008392333984,-1.4200019836425781,-0.10000228881835938,0,-0.014321460424576937,2.000020077499184,44.43999862670898,-1.33332177370879,44.27000045776367,1.019421718696182,44.09000015258789,-0.014321460424576937
7371,2021-08-24,44.849998474121094,45.68000030517578,44.0099983215332,44.15999984741211,7916700.0,0.019549824115493664,-2.3737356611938054,-1.352942936428983,53.826203077586854,45.940946494680425,-0.5571338375474753,-0.16530072992689782,-1.1523652522525367,-2.3627832677755762,14.708437650634743,1.6899986267089844,-0.3534751790328201,0.28399810791015767,-1.2848346052254698,1.8528308210457851,-0.5004182486576596,1.068414464477975,-2.7199974060058665,55.85099151636159,12.270454133933463,0.7844163565678142,8,-0.26999855041503906,-1.049997329711914,-2.319997787475586,-2.279998779296875,-1.4599990844726562,1,-0.01204006954741954,1.197194298332805,43.9900016784668,2.000020077499184,44.43999862670898,-1.33332177370879,44.27000045776367,-0.01204006954741954
7372,2021-08-25,44.810001373291016,45.31000137329102,44.459999084472656,44.68000030517578,4271400.0,-0.0008917971502977462,-1.9824458082089351,0.18840772007806322,51.08695708511091,46.096571904341985,-0.37118522795813647,-0.18354438305401288,-1.068892611278848,-2.2542370954403594,13.781200571218918,0.8500022888183665,-0.393867094415846,0.275000953674315,-1.2457116252604337,1.7957135326090636,-0.48535533579305934,1.0353572431416893,-2.609000320434575,53.723487361793396,7.647468483461147,0.7603562894673747,8,-0.07000160217285156,-0.6000003814697266,-2.320000648498535,-2.240001678466797,-1.0100021362304688,2,0.004240094195181898,-2.3737356611938054,44.849998474121094,1.197194298332805,43.9900016784668,2.000020077499184,44.43999862670898,0.004240094195181898
7373,2021-08-26,44.65999984741211,44.88999938964844,44.52000045776367,44.709999084472656,4011300.0,-0.0033475010328456456,-1.2424312483382847,-0.3846063558202999,49.731897041918764,45.81925757073657,-0.1438145365332062,-0.09014541963179568,-0.8772293029145857,-2.0344257800773846,12.803854447854274,0.3699989318847656,-0.21986342530485103,0.1579994201660142,-1.3190041650958548,1.6350030054278832,-0.5805023724649203,0.8965012127969487,-2.38941880950928,45.161283706736015,-2.9841598898473336,0.7385017926309333,8,0.07999992370605469,-0.4499988555908203,-2.169999122619629,-2.0900001525878906,-2.25,3,0.0008956765710705916,-1.9824458082089351,44.810001373291016,-2.3737356611938054,44.849998474121094,1.197194298332805,43.9900016784668,0.0008956765710705916
7374,2021-08-27,44.79999923706055,45.040000915527344,44.59000015258789,44.849998474121094,4027500.0,0.0031347825823280218,1.0930067510623387,1.0,57.37704265644261,47.32629605957088,-0.2348283568808256,-0.30899403007128257,-0.9914567344223784,-2.1014958164318216,11.558362116723824,0.4500007629394531,-0.16465656072676182,0.33799877166747905,-1.0547279516239243,1.7307254949588824,-0.3583645899782226,1.0343621333131807,-2.4612298138122597,52.68813014266143,-0.7828021312541651,0.696363361645703,8,-0.05999946594238281,-0.5899982452392578,-2.28749942779541,-2.229999542236328,-2.3600006103515696,4,-0.007589289249510189,-1.2424312483382847,44.65999984741211,-1.9824458082089351,44.810001373291016,-2.3737356611938054,44.849998474121094,-0.007589289249510189
7375,2021-08-30,44.83000183105469,45.09000015258789,44.63000106811523,44.88000106811523,3659900.0,0.0006697007702027857,-1.0444369092527115,0.9999999999998579,69.53407321218363,49.710422732727146,-0.2661708916810852,-0.4444820736411259,-0.9841689255503496,-2.0555785148340533,10.004435617623551,0.45999908447266336,-0.12672385995922752,0.42050132751464986,-0.8177564530893022,1.658759108118602,-0.19862756278732974,1.0396302178166295,-2.424407790167848,49.101948234391166,-8.855542014674846,0.619128890301977,8,-0.09000205993652344,-0.6200008392333984,-2.230001449584961,-2.2600021362304688,-1.970001220703125,0,-0.025875610411102312,1.0930067510623387,44.79999923706055,-1.2424312483382847,44.65999984741211,-1.9824458082089351,44.810001373291016,-0.025875610411102312
7376,2021-08-31,45.1500015258789,45.27000045776367,44.68000030517578,44.88999938964844,6770000.0,0.007138070081508241,1.3600006103515625,-5.200122072175771,65.44717684941318,52.257070349729815,-0.6550568079552619,-0.8381710991739126,-1.28108887605935,-2.3066070425466307,8.67359047790627,0.5900001525878906,-0.12163674602845731,0.7600009918212791,-0.41390805869594516,1.9339100423385034,0.17304646656266698,1.3469555170798913,-2.6789193597062777,81.17653922620045,21.870269490399338,0.5869545252586131,8,-0.4100017547607351,-0.9400005340576101,-2.5500011444091726,-2.5800018310546804,-1.5300025939941264,1,-0.027907023115121277,-1.0444369092527115,44.83000183105469,1.0930067510623387,44.79999923706055,-1.2424312483382847,44.65999984741211,-0.027907023115121277
7377,2021-09-01,45.58000183105469,45.70000076293945,44.90999984741211,45.33000183105469,5408500.0,0.009523815961098636,2.224507590502141,0.9615305613427887,65.37681625575128,54.87444558323151,-0.9515377581058786,-1.227124916633457,-1.6899517715475483,-2.6647548911862344,8.552735665702887,0.7900009155273438,-0.05205162418247511,1.1240011215209975,-0.16219103307175686,2.410193276113752,0.4809050442246203,1.7670971988173747,-3.044741302102004,89.83060162286232,30.657579219353224,0.6430960772963761,9,-0.8200016021728516,-1.3700008392333984,-2.1000022888183594,-2.13000297546386,-2.420001983642578,2,-0.048047440838717814,1.3600006103515625,45.1500015258789,-1.0444369092527115,44.83000183105469,1.0930067510623387,44.79999923706055,-0.048047440838717814
7378,2021-09-02,45.06000137329102,45.86999893188477,44.95000076293945,45.79999923706055,7294900.0,-0.011408522090259665,1.0909114553982293,-2.9599914550780966,57.05996459779999,56.656393488307245,-0.343850444346927,-0.7113022199745913,-1.1531310008904327,-2.076313989388211,8.687081042568419,0.9199981689453196,-0.06619359079800091,0.583500671386723,-0.7285210084228027,1.8955223511962487,-0.07251016851804337,1.2395115112914894,-2.3981512349788687,36.71888038528514,-18.965521648706947,0.6560108399047642,9,-0.21500205993653054,-0.8500003814697337,-1.5800018310546946,-1.6100025177001953,-2.9200019836425852,3,-0.027962762934519825,2.224507590502141,45.58000183105469,1.3600006103515625,45.1500015258789,-1.0444369092527115,44.83000183105469,-0.027962762934519825
7379,2021-09-03,44.91999816894531,45.11999893188477,44.459999084472656,45.0,8243800.0,-0.0031070395046347565,3.1250029802349424,0.10811089460064233,52.61042515494338,58.0056173256834,-0.1437117801744563,-0.5839096471846261,-0.995008441985874,-1.8721410637736966,8.504581613773924,0.6599998474121165,0.057594807843948104,0.4324975967407241,-0.8910520167834619,1.75604721026491,-0.22927721002137247,1.0942724035028206,-2.0656591030188025,32.62405207468134,-16.968700214144143,0.6617748067620945,9,0.020000457763671875,-0.7099971771240234,-1.4399986267089844,-1.469999313354485,-2.829998016357422,4,-0.05587707978288492,1.0909114553982293,45.06000137329102,2.224507590502141,45.58000183105469,1.3600006103515625,45.1500015258789,-0.05587707978288492
7380,2021-09-07,45.099998474121094,45.15999984741211,44.27000045776367,44.65999984741211,3609900.0,0.0040071307327038674,2.1785614539410494,-5.499856952126645,49.46463521024143,57.52099867375613,-0.16729344704302918,-0.6981035301794662,-1.16699696104277,-2.0052744369649247,8.90927496914291,0.8899993896484375,0.18774337045483946,0.5479980468750014,-0.7621980727756537,1.8581941665256565,-0.10710001295032612,1.203096106700329,-2.064719816237087,51.87492549412275,7.256055902048743,0.6550980598253263,9,-0.029998779296875,-0.8899974822998047,-1.524998664855957,-1.6499996185302663,-3.30999755859375,1,-0.058980042958060364,3.1250029802349424,44.91999816894531,1.0909114553982293,45.06000137329102,2.224507590502141,45.58000183105469,-0.058980042958060364
7381,2021-09-08,45.5099983215332,45.79999923706055,44.86000061035156,45.02999877929688,5470400.0,0.009090906015160272,-1.2926910963588067,1.0909114553982309,67.6616835165086,59.36263494391144,-0.5295105095217636,-0.9305641247970442,-1.5392325115879544,-2.3663457661853897,8.834370305722835,0.9399986267089844,0.3314095814836193,0.8149980545043931,-0.21559676126184257,1.8455928702706288,0.29970064662127527,1.330295462387511,-2.3046364472091483,77.49994039529804,30.005288831278378,0.5152974078831172,9,-0.4399986267089844,-1.4799976348876953,-1.377497673034668,-1.9299983978271484,-2.259998321533203,2,-0.05822891252289464,2.1785614539410494,45.099998474121094,3.1250029802349424,44.91999816894531,1.0909114553982293,45.06000137329102,-0.05822891252289464
7382,2021-09-09,45.40999984741211,45.95000076293945,45.27000045776367,45.5,4944400.0,-0.002197285823097417,-2.675687936242822,-0.1875004967058496,64.46701637998312,60.99987042591858,-0.37487380984250507,-0.7276839126675867,-1.3986292477156113,-2.2170245331704166,8.80746169448921,0.6800003051757812,0.5258460077895677,0.6259996414184599,-0.32142659805428053,1.5734258808912003,0.15228652168208612,1.0997127611548336,-2.0447597496344088,67.85709420029882,17.369054728087953,0.47371311973637165,9,-0.2999992370605469,-1.3699989318847656,-1.2374992370605469,-1.8299999237060547,-2.009998321533203,3,-0.03941865055146765,-1.2926910963588067,45.5099983215332,2.1785614539410494,45.099998474121094,3.1250029802349424,44.91999816894531,-0.03941865055146765
7383,2021-09-10,44.459999084472656,45.56000137329102,44.25,45.40999984741211,5105700.0,-0.020920518963481016,1.0959958007940525,10.55554613656593,50.21186937240929,60.20374006102598,0.6076770876096091,0.26670691511158395,-0.4030737418178205,-1.226716272219356,8.638205578768174,1.3100013732910227,0.5077719699808938,-0.34350109100341797,-1.2439399661020545,0.5569377840952185,-0.7937205285527398,0.10671834654590384,-0.8879781334820152,12.352881778096917,-37.77030577556978,0.45021943754931987,9,0.6400012969970703,-0.4199981689453125,-0.16249847412109375,-0.8799991607666016,-1.6599998474121094,4,-0.029239749523849223,-2.675687936242822,45.40999984741211,-1.2926910963588067,45.5099983215332,2.1785614539410494,45.099998474121094,-0.029239749523849223
7384,2021-09-13,44.209999084472656,44.88000106811523,43.81999969482422,44.72000122070313,5816100.0,-0.005623032054611787,1.5542145417777635,0.5368439227905968,52.433599377495476,58.30368741272731,0.8551080319914703,0.5346683749540375,-0.12882760703200802,-0.9562945426961207,8.53555686074936,1.0600013732910085,0.5125725792855889,-0.587500953674315,-1.5027031029736833,0.3277011956250533,-1.0451020283240027,-0.1298998790246273,-0.44773974852611076,18.309821318236928,-35.11922325380641,0.45760107464968497,9,0.6750011444091797,-0.1699981689453125,0.08750152587890625,-0.6299991607666016,-0.07999801635742898,0,-0.0468219800427736,1.0959958007940525,44.459999084472656,-2.675687936242822,45.40999984741211,-1.2926910963588067,45.5099983215332,-0.0468219800427736
7385,2021-09-14,44.849998474121094,45.0099983215332,44.099998474121094,44.540000915527344,4638100.0,0.014476349307892544,1.8889009990917347,-0.6078358041497663,50.0,56.58733442945917,0.24389123314276873,-0.09525050410963587,-0.7546972674047225,-1.576094744028282,8.737443644747161,0.9099998474121094,0.5581023278765969,0.04299850463867472,-0.8701361699631036,0.956133179240453,-0.41356883266221445,0.4995658419395639,-1.029998779296875,48.35672595264405,-4.569081785121732,0.4565673373008874,9,0.03500175476074219,-0.80999755859375,-0.5274982452392578,-1.269998550415039,-0.37999725341796164,1,-0.06153842620810235,1.5542145417777635,44.209999084472656,1.0959958007940525,44.459999084472656,-2.675687936242822,45.40999984741211,-0.06153842620810235
7386,2021-09-15,45.0099983215332,45.36999893188477,44.61999893188477,44.88000106811523,5266700.0,0.003567443764896261,-1.3076868903835146,0.4193492813546203,52.2624059488486,55.1301777286922,0.06922298085132184,-0.2806667589135685,-0.8887454971921329,-1.717314687026807,8.94648550598985,0.75,0.5355138257304901,0.20999851226806499,-0.6941671868792341,1.114164211415364,-0.24208433730558454,0.6620813618417145,-1.1899986267089844,55.86845211124582,2.917819756858748,0.45208284957364997,9,-0.12499809265136719,-0.9699974060058594,-0.7124977111816406,-1.4299983978271484,-0.1399993896484304,2,-0.07153960289008454,1.8889009990917347,44.849998474121094,1.5542145417777635,44.209999084472656,1.0959958007940525,44.459999084472656,-0.07153960289008454
7387,2021-09-16,44.900001525878906,45.11999893188477,44.63999938964844,45.0099983215332,5313500.0,-0.0024438302545253254,1.9091056215103157,-0.8461470743587777,52.73974451985775,54.65015327558751,0.08115187067975427,-0.11265094382808627,-0.7635339899645146,-1.5816420818668462,9.48374539649415,0.47999954223633523,0.433305221950107,0.05950164794921875,-0.781086476276748,0.9000897721751855,-0.36079241416376817,0.47979571006220567,-0.909601745605471,62.069010876261174,7.797109229120274,0.42029406211298403,9,-0.015001296997070312,-0.5700016021728516,-0.9900007247924805,-1.3200016021728516,-0.060001373291015625,3,-0.036748362356466724,-1.3076868903835146,45.0099983215332,1.8889009990917347,44.849998474121094,1.5542145417777635,44.209999084472656,-0.036748362356466724
7388,2021-09-17,44.36999893188477,44.709999084472656,43.91999816894531,44.52999877929688,8419600.0,-0.011804066280235115,2.0384623849173704,1.4545864400901682,45.49266331208201,53.85929084860292,0.5620948411232263,0.4482072218500832,-0.20514128808412835,-1.03102034278173,9.979211920231881,0.9800033569335938,0.3305363820742926,-0.4755008697509666,-1.3028869174151296,0.3518851779131964,-0.8891938935830481,-0.06180784591888511,1.5800018310546804,35.48383921166195,-18.204007708535023,0.4136930238320818,9,0.5150012969970632,0.3450012207031179,-0.45999813079834695,-0.789999008178718,0.12000274658202414,4,-0.021861560273980896,1.9091056215103157,44.900001525878906,-1.3076868903835146,45.0099983215332,1.8889009990917347,44.849998474121094,-0.021861560273980896
7389,2021-09-20,43.63999938964844,44.08000183105469,43.2400016784668,43.79999923706055,7566100.0,-0.016452548113805587,1.3333174388725528,1.0,39.12246639998661,52.71016098079683,1.2196963849857738,1.1754666123262112,0.5372915658274593,-0.3136571489454454,10.744718382525518,1.1299972534179759,0.16841331007765348,-1.1655004501342745,-2.1397474244254866,-0.1912534758430624,-1.652623937279877,-0.678376962988672,2.269401321411131,18.77925948213173,-34.02267231460844,0.48712348714560494,9,0.9550018310546875,0.9550018310546875,0.2700014114379883,-0.05999946594238281,0.6800003051757812,0,-0.019248399732726407,2.0384623849173704,44.36999893188477,1.9091056215103157,44.900001525878906,-1.3076868903835146,45.0099983215332,-0.019248399732726407
7390,2021-09-21,43.36000061035156,44.36000061035156,43.34000015258789,44.02000045776367,6336200.0,-0.006416104106621301,-1.9142838458646,4.125002980235081,33.51748789202519,48.916361466965334,1.371106710487986,1.481821032798905,0.8299501373924727,-0.0458157320100554,11.301273750809058,1.0200004577636719,0.07542410086288953,-1.413999176025392,-2.529731859227361,-0.2982664928234229,-1.9718655176263766,-0.8561328344244075,2.4426241394042947,5.633759935239591,-41.77877235375872,0.5578663416009858,9,1.2350006103515625,1.2350006103515625,0.46000003814697266,0.2199993133544922,0.3699989318847656,1,0.01775831289033336,1.3333174388725528,43.63999938964844,2.0384623849173704,44.36999893188477,1.9091056215103157,44.900001525878906,0.01775831289033336
7391,2021-09-22,44.310001373291016,44.93999862670898,43.22999954223633,43.43000030517578,8946300.0,0.021909611383000183,-1.6718681547929377,-1.3333352599485593,39.32772861413669,46.12310727076018,0.26036576640235154,0.5157326572092558,-0.08222840800987541,-0.9945894988021209,11.156370072631827,1.7099990844726491,0.038681995714021866,-0.43699855804443644,-1.5709735071872402,0.6969763910983673,-1.0039860326158419,0.12998891652696898,1.390118453613276,57.14297247765655,14.472438812268273,0.5669874745714023,9,0.08499908447265625,0.279998779296875,-0.5725011825561523,-0.7300014495849609,-1.0699996948242188,2,0.003610919486645825,-1.9142838458646,43.36000061035156,1.3333174388725528,43.63999938964844,2.0384623849173704,44.36999893188477,0.003610919486645825
7392,2021-09-23,45.0,45.4000015258789,44.31999969482422,44.5099983215332,8199300.0,0.015572074144075687,-1.482765878148757,0.5568194133176122,49.5097926163155,46.04509874230531,-0.5519510245346453,-0.16791078953065153,-0.7152910357488693,-1.6798154201835303,11.081057974867528,1.0900001525878835,0.021071311313797025,0.24350013732910014,-0.8958677399787263,1.3828680146369265,-0.3261838013248166,0.8131840759830169,0.551912609824214,81.56676680970331,36.56772497645727,0.5696839386539143,9,-0.6849994659423828,-0.4099998474121094,-1.3174991607666016,-1.3899993896484375,-1.8699989318847727,3,-0.002888912624782858,-1.6718681547929377,44.310001373291016,-1.9142838458646,43.36000061035156,1.3333174388725528,43.63999938964844,-0.002888912624782858
7393,2021-09-24,44.70000076293945,45.099998474121094,44.38999938964844,44.900001525878906,4332900.0,-0.006666649712456563,1.3666846806752073,-0.4081634241850978,48.24842689169349,45.5800795772162,-0.23951489393773784,0.14254734600174856,-0.3419698668367914,-1.3719493728418257,11.00167591775785,0.7099990844726562,-0.13281405288122983,-0.05849914550780966,-1.197294067289313,1.0802957762736938,-0.6278966063985578,0.5108983153829385,0.712597062829488,67.74192981315055,20.302712876342568,0.5693974608907516,9,-0.38500022888183594,-0.1100006103515625,-1.0174999237060547,-1.0900001525878906,-1.9000015258789062,4,0.0031319773436002674,-1.482765878148757,45.0,-1.6718681547929377,44.310001373291016,-1.9142838458646,43.36000061035156,0.0031319773436002674
7394,2021-09-27,44.459999084472656,44.810001373291016,44.22999954223633,44.5099983215332,4844900.0,-0.005369164974730389,-1.2745244702415235,0.2499952316466078,44.952683286080806,45.019266609002955,0.04434163569837324,0.37499734805684426,-0.027989038053334525,-1.121564474240472,10.696936502326826,0.5800018310546875,-0.2798113047563504,-0.28150081634521484,-1.4278135727270822,0.8648119400366525,-0.8546571945361521,0.2916555618457224,0.9400024414062429,56.681954740504324,9.398839202079891,0.5731563781909347,9,-0.14499855041503906,0.13000106811523438,-0.7774982452392578,-0.8499984741210938,-1.25,0,0.0006748221910022334,1.3666846806752073,44.70000076293945,-1.482765878148757,45.0,-1.6718681547929377,44.310001373291016,0.0006748221910022334
7395,2021-09-28,43.66999816894531,44.31999969482422,43.47000122070313,44.22000122070313,4867700.0,-0.017768801884731622,1.2666625976562311,11.000228885328593,36.30951738951991,43.246723435744215,0.7256687743869747,1.1316585530031915,0.8563833948736033,-0.3248703976071212,10.501776650734064,0.9899978637695241,-0.3131148952676952,-1.0135015487670884,-2.254440021163809,0.2274369236296323,-1.6339707849654488,-0.39303231256872806,1.599803237915033,20.27641587545471,-22.22674781089389,0.6204692361983595,9,0.6450023651123047,0.9200019836425781,0.012502670288085938,-0.05999755859375,-0.7599983215332031,1,0.014884395537738682,-1.2745244702415235,44.459999084472656,1.3666846806752073,44.70000076293945,-1.482765878148757,45.0,0.014884395537738682
7396,2021-09-29,43.88999938964844,44.20000076293945,43.72000122070313,43.84000015258789,5096900.0,0.005037811539446713,-2.3103747648677158,-0.09090719933416445,38.88888579053186,41.707739132485784,0.36887987253206234,0.8563253930817893,0.6849646600439883,-0.5382682563663366,10.103637053463324,0.5300025939941406,-0.3367606341766489,-0.7305002212524414,-1.9993412135510837,0.5383407710462009,-1.3649207174017661,-0.09607972510311669,1.2574139053344666,21.761559716803035,-16.810170073096316,0.6344204961493213,9,0.4250011444091797,0.7000007629394531,-0.062499046325683594,-0.279998779296875,-1.3899993896484375,2,-0.0036454739037851125,1.2666625976562311,43.66999816894531,-1.2745244702415235,44.459999084472656,1.3666846806752073,44.70000076293945,-0.0036454739037851125
7397,2021-09-30,43.38999938964844,44.27999877929688,43.38000106811523,43.90999984741211,6738400.0,-0.011392116813697784,-2.333342752389462,-10.400167849240864,41.62754462420154,41.27828150049906,0.7064516777362329,1.2478199248612327,1.2032707806659033,-0.03642137218764674,9.367717618103407,0.8999977111816548,-0.411482058732048,-1.121000099182126,-2.4188508490237837,0.17685065065953154,-1.7699254741029549,-0.47207472426129726,1.6423690801696722,0.5812986402362126,-39.60059204606169,0.6489253749208286,9,0.9250011444091797,1.2000007629394531,0.8000011444091797,0.220001220703125,-0.22999954223632812,3,-0.003456965044747795,-2.3103747648677158,43.88999938964844,1.2666625976562311,43.66999816894531,-1.2745244702415235,44.459999084472656,-0.003456965044747795
7398,2021-10-01,43.79999923706055,44.02999877929688,43.20000076293945,43.4900016784668,4782100.0,0.009449178455391394,1.1558484022788986,-0.5961486263433958,46.870229807873194,42.13914410137535,0.23143199688765748,0.7784978812291214,0.8176859417331457,-0.43067508980561087,8.488917046187092,0.829998016357429,-0.5101522262285343,-0.6480001449584947,-1.9559287380373007,0.6599284481203114,-1.3019644414979012,0.005964151580911903,1.1242270971026542,37.266971842332225,-5.446887959503272,0.6539642965394036,10,0.5000019073486328,0.7750015258789062,0.6750011444091797,-0.18999862670898438,-0.4500007629394531,4,-0.015296762114516471,-2.333342752389462,43.38999938964844,-2.3103747648677158,43.88999938964844,1.2666625976562311,43.66999816894531,-0.015296762114516471
7399,2021-10-04,42.40999984741211,43.77999877929688,42.0099983215332,43.52999877929688,8878100.0,-0.031735146435169725,1.185187191085837,-3.6129282339043347,33.287678892337226,42.11360976807669,1.5964961613589992,2.0773181330795722,2.198076204907281,0.9859887491809332,8.655984041479176,1.7900009155273438,-0.6492381756644932,-1.9124996185302763,-3.484717053024795,-0.3402821840357575,-2.6986083357775357,-1.1263909012830169,2.376288441053191,17.316073077005644,-23.664331442309734,0.7861087172472592,10,1.2950000762939453,1.5699996948242188,2.065000534057617,1.2000007629394531,0.3800010681152344,0,0.009195929994143537,1.1558484022788986,43.79999923706055,-2.333342752389462,43.38999938964844,-2.3103747648677158,43.88999938964844,0.009195929994143537
7400,2021-10-05,42.43999862670898,43.22999954223633,42.43000030517578,42.52000045776367,5396300.0,0.0007073515539919306,-15.00022888532845,0.07143027442005215,32.078100759108935,41.308095561962496,1.5894150155595455,1.9371392392262763,2.163454382578692,0.9789480706390705,9.097190728252201,0.8199996948242188,-0.7186435678869216,-1.7495008468628015,-3.4862186304324965,-0.012783063293106522,-2.6178597386476525,-0.8811419550779505,2.0686606650631134,18.94274090144434,-19.321867188566216,0.8683588917848493,10,1.2650012969970774,1.5400009155273509,2.0350017547607493,1.1700019836425852,0.010002136230475855,1,0.0181432724476831,1.185187191085837,42.40999984741211,1.1558484022788986,43.79999923706055,-2.333342752389462,43.38999938964844,0.0181432724476831
7401,2021-10-06,42.86000061035156,42.90999984741211,41.86000061035156,42.18000030517578,5274300.0,0.009896371282591465,1.6923099495285419,-8.499809269501439,36.36363636363636,39.84741153388703,1.0528148894549005,1.3791357686379584,1.693968193487649,0.5855376048210559,9.038272603862737,1.0499992370605469,-0.6804978068612897,-1.1969989776611314,-2.9137659366964073,0.5197679813741445,-2.055382457178773,-0.3386154981434899,1.398792584396638,41.32234531548504,5.818136807934351,0.8583834795176395,10,0.6199989318847656,1.0450000762939453,1.614999771118164,0.75,-0.9000015258789062,2,0.0011665710767272408,-15.00022888532845,42.43999862670898,1.185187191085837,42.40999984741211,1.1558484022788986,43.79999923706055,0.0011665710767272408
7402,2021-10-07,43.61999893188477,44.25,43.20000076293945,43.20000076293945,6783000.0,0.017732111775790704,-4.000018165304269,0.6176440889048562,45.13618619287231,39.50160701179579,0.08546491240190335,0.5039995392591265,0.8948756260218076,-0.1458943303386917,8.22813236790987,1.3899993896484375,-0.5616918002073845,-0.34750061035155255,-1.9501153467258519,1.2551141260227467,-1.1488079785386986,0.45380675783559354,-1.7599983215332102,73.64011594128907,36.55808229253593,0.8013073681871485,10,-0.28499794006348367,0.2850017547607351,0.8550014495849538,-0.00999832153321023,-1.549999237060554,3,-0.025676271419302843,1.6923099495285419,42.86000061035156,-15.00022888532845,42.43999862670898,1.185187191085837,42.40999984741211,-0.025676271419302843
7403,2021-10-08,43.15999984741211,44.02000045776367,43.099998474121094,43.63000106811523,4163600.0,-0.01054560054416731,-2.118629821680266,-1.119055404177984,46.77419602933011,39.703997316601274,0.3397727660462664,0.9081749149829861,1.3131753873454812,0.3394879346142474,8.756882115569809,0.9200019836425781,-0.5556809552278708,-0.74249973297119,-2.3663208616433167,0.8813213957009367,-1.5544102973072498,0.06941083136486981,-1.2999992370605469,54.39328740798437,14.376603493123802,0.8119105643360622,10,-0.06999969482421875,0.7450008392333984,1.3250007629394531,0.4500007629394531,-1.8199996948242188,4,0.0,-4.000018165304269,43.61999893188477,1.6923099495285419,42.86000061035156,-15.00022888532845,42.43999862670898,0.0
7404,2021-10-11,42.13999938964844,43.2400016784668,42.099998474121094,42.97999954223633,3752000.0,-0.02363300420226555,-1.4782624920700078,1.7872297253425373,42.542780102763665,40.39658206251725,1.1131304173757428,1.8605354119092397,2.2697376992582434,1.384626848019714,9.717022063648786,1.1400032043457031,-0.7125333286709576,-1.6590002059936495,-3.4550416171693854,0.1370412051820864,-2.5570209115815175,-0.7609795004057816,-0.23219879150390454,11.715433087958322,-31.301702670290823,0.8980207055878683,10,0.9300003051757812,1.7650012969970703,2.387500762939453,1.470001220703125,-0.720001220703125,0,0.02871378979587469,-2.118629821680266,43.15999984741211,-4.000018165304269,43.61999893188477,1.6923099495285419,42.86000061035156,0.02871378979587469
7405,2021-10-12,42.09000015258789,42.4900016784668,41.95000076293945,42.290000915527344,4114700.0,-0.0011865030323856551,-1.2500059604701619,0.2380961031057988,34.75273631215131,39.93700989825274,1.0230188012329577,1.7846611490863893,2.2453831362888437,1.4519051393999547,10.9186794072132,0.5400009155273438,-0.8565068155216409,-1.5709995269775376,-3.449273285550227,0.30727423159515155,-2.5101364062638822,-0.631862647691193,2.1599998474121094,9.623414266652196,-30.301249789172772,0.9391368792863448,10,0.9799995422363281,1.8150005340576172,2.484999656677246,1.5200004577636719,-0.4799995422363281,1,0.01663104681401184,-1.4782624920700078,42.13999938964844,-2.118629821680266,43.15999984741211,-4.000018165304269,43.61999893188477,0.01663104681401184
7406,2021-10-13,41.790000915527344,42.33000183105469,41.75,42.150001525878906,5622400.0,-0.007127565596886876,-1.6363573311138855,1.7999961853172863,26.70537468192404,38.278991015777464,1.1105979378818773,1.9300100491925463,2.4769704397807146,1.7645805729845137,11.89464109082453,0.5800018310546875,-0.9810185807339664,-1.7099988937377901,-3.6523254073993456,0.23232761992376538,-2.681162150568568,-0.7388356369070124,2.4139990997314484,1.6000366210937498,-31.691623427748993,0.9711632568307763,10,1.2099990844726562,2.059999465942383,2.84999942779541,1.8199996948242188,-0.5800018310546875,2,0.015793247976859437,-1.2500059604701619,42.09000015258789,-1.4782624920700078,42.13999938964844,-2.118629821680266,43.15999984741211,0.015793247976859437
7407,2021-10-14,43.25,43.36999893188477,42.060001373291016,42.060001373291016,6771600.0,0.034936565027213984,-1.2016791098602144,-3.3055461365659307,40.99378322755645,37.62605250685338,-0.4149890180623004,0.35843612100950395,1.005378855420119,0.3148588890471089,12.499337777705412,1.579998016357429,-0.94660052794557,-0.16749973297119425,-1.9962970486255074,1.661297582683119,-1.0818983907983508,0.7468989248559623,0.8558400146484431,66.07928182876887,35.610913153489086,0.9143986578271559,10,-0.25,0.6000003814697266,1.3000001907348633,0.3600006103515625,-2.220001220703118,3,-0.029826610763638017,-1.6363573311138855,41.790000915527344,-1.2500059604701619,42.09000015258789,-1.4782624920700078,42.13999938964844,-0.029826610763638017
7408,2021-10-15,43.400001525878906,43.68000030517578,43.04999923706055,43.58000183105469,5503500.0,0.00346824337292273,2.31581906157769,-0.15126093521097864,43.34172311237162,38.74316853130165,-0.7014635370613718,0.13917435814441603,0.8327159557242183,0.17243891656185895,12.922913850651435,0.6300010681152344,-0.9487777585422634,0.031001663208009234,-1.7420349777422857,1.8040383041583041,-0.8555166572671382,0.9175199836831567,0.6116048881835994,85.49229352213116,55.92981158346396,0.8865183204751487,10,-0.40000152587890625,0.25499916076660156,1.1749992370605469,0.20999908447265625,-2.700000762939453,4,-0.030645202403083438,-1.2016791098602144,43.25,-1.6363573311138855,41.790000915527344,-1.2500059604701619,42.09000015258789,-0.030645202403083438
7409,2021-10-18,42.79999923706055,43.04999923706055,42.2599983215332,43.0099983215332,4144200.0,-0.013824937044312868,4.448264975928021,1.166659602424448,44.40155160470117,40.11244084747856,-0.045060660838302624,0.7093900875026691,1.401005691811001,0.7957712739014653,12.902197590642544,1.1400032043457031,-0.9605914309385639,-0.5270006179809599,-2.3127583591818066,1.2587571232198869,-1.4198794885813797,0.36587825261945994,1.1211429204394605,54.40409694468492,22.689331153443348,0.8928788706004217,10,0.20000076293945312,0.7750015258789062,1.7700014114379883,0.8100013732910156,-2.5699996948242188,0,-0.034112128749956616,2.31581906157769,43.400001525878906,-1.2016791098602144,43.25,-1.6363573311138855,41.790000915527344,-0.034112128749956616
7410,2021-10-19,44.13000106811523,44.47000122070313,43.11000061035156,43.22999954223633,6098000.0,0.031074809690721406,-1.3859672605105129,-4.285740236148921,51.35136063963183,41.777743544811386,-1.240586049486403,-0.590228811657127,0.0827839314650376,-0.5050054268827395,12.791986384971155,1.6700019836425852,-1.0170328839075822,0.7645011901855412,-1.0570942780396493,2.5860966584107317,-0.1462965439270505,1.6752989242981329,-2.3800010681152273,87.49999999999952,52.27379865245372,0.9107977341125935,10,-1.0200004577636648,-0.5550003051757741,0.3324995040893626,-0.5200004577636648,-3.430000305175774,1,-0.06140953622427947,4.448264975928021,42.79999923706055,2.31581906157769,43.400001525878906,-1.2016791098602144,43.25,-0.06140953622427947
7411,2021-10-20,44.47000122070313,45.0,44.22999954223633,44.459999084472656,7840300.0,0.007704512675245745,-2.2765891825206155,0.011113465858525339,56.1926701827205,43.006241765905635,-1.484278281781691,-0.9672173115034184,-0.20384645584058347,-0.8229272857874363,13.510130990855021,0.8699989318847727,-0.8314513644485899,1.0965013504028391,-0.7438680564922464,2.9368707572979247,0.1763166469552928,2.0166860538503855,-2.6656011962890673,81.97282221556188,40.614249230456,0.9201847034475432,10,-1.095001220703132,-0.895000457763679,-0.007500648498542262,-0.8600006103515696,-5.900001525878913,2,-0.06431303197311555,-1.3859672605105129,44.13000106811523,4.448264975928021,42.79999923706055,2.31581906157769,43.400001525878906,-0.06431303197311555
7412,2021-10-21,44.86999893188477,44.93000030517578,44.04999923706055,44.29999923706055,5942900.0,0.008994776258189452,1.550718708536046,56.98779557585649,56.142363991356305,44.04714931724187,-1.8867261293851172,-1.4518930556274299,-0.5763191723614725,-1.2043641264800797,13.98925229797707,0.8800010681152344,-0.614883438851443,1.5029991149902386,-0.31395146141620245,3.3199496913966797,0.5945238267870181,2.411474403193459,-2.937774908447274,95.25543837666658,51.17426132193729,0.9084752882032194,10,-1.4949989318847727,-1.2949981689453196,-0.4074983596801829,-1.2599983215332102,-6.279998779296882,3,-0.08156897558585208,-2.2765891825206155,44.47000122070313,-1.3859672605105129,44.13000106811523,4.448264975928021,42.79999923706055,-0.08156897558585208
7413,2021-10-22,44.84000015258789,45.11999893188477,44.59000015258789,44.79999923706055,3715100.0,-0.0006685709830842601,-1.3043471049707571,0.07017708235734944,66.53061775272239,46.71246461168173,-1.7806079932980836,-1.48711316531098,-0.5327611220884307,-1.1347138530684617,14.549814375487225,0.5299987792968821,-0.44859787822702657,1.4660003662109347,-0.3735120469649331,3.3055127793868024,0.5462441596230008,2.3857565727988685,-2.7850650900878904,90.209834981033,40.97738087987497,0.9197562065879347,10,-1.4050006866455078,-1.2649993896484375,-0.2325000762939453,-1.2299995422363281,-6.770000457763672,4,-0.08496880821422381,1.550718708536046,44.86999893188477,-2.2765891825206155,44.47000122070313,-1.3859672605105129,44.13000106811523,-0.08496880821422381
7414,2021-10-25,44.4900016784668,45.02000045776367,44.43999862670898,44.9900016784668,5238900.0,-0.007805496720117544,1.0714441416893987,-12.49971390425329,63.36377797362435,49.891469240734295,-1.1870351563995527,-1.1960751177562159,-0.1813727553984421,-0.7425450663082671,15.283091908224128,0.5800018310546946,-0.4206614604141947,1.1145017623901339,-0.7287847105611718,2.9577882353414395,0.19285852591448105,2.0361449988657867,-2.251162783803707,68.65682689041157,14.94880001777804,0.9216432364756514,10,-1.055002212524414,-0.9150009155273438,0.3099985122680664,-0.8800010681152344,-6.350002288818359,0,-0.08518769998971942,-1.3043471049707571,44.84000015258789,1.550718708536046,44.86999893188477,-2.2765891825206155,44.47000122070313,-0.08518769998971942
7415,2021-10-26,44.31999969482422,44.7599983215332,44.27999877929688,44.65999984741211,5314600.0,-0.003821127831623805,-1.2857013106148427,0.6800003051757812,59.8382711911112,53.572902186199535,-0.745879053528185,-1.0275635468166868,-0.022566110530100048,-0.5417908679292509,15.490260672069219,0.479999542236321,-0.37609897050117524,0.9119997024536133,-0.9755397353171134,2.79953914022434,-0.03177001643175004,1.8557694213389766,-1.9082911979278308,25.233694838392097,-28.800073183366052,0.9437697188853639,10,-0.7299995422363281,-0.7449989318847656,0.27500152587890625,-0.7099990844726562,-4.720001220703125,1,-0.09228339758011161,1.0714441416893987,44.4900016784668,-1.3043471049707571,44.84000015258789,1.550718708536046,44.86999893188477,-0.09228339758011161
7416,2021-10-27,43.72999954223633,45.43000030517578,43.58000183105469,45.11999893188477,6993000.0,-0.013312277902763459,-1.1893540275652226,4.088231664217054,50.75862489897624,54.65788459413506,0.1656718381061637,-0.47449224562990366,0.5333553908804731,0.07408648374314453,15.814221464710984,1.8499984741210938,-0.21328051209847843,0.32999954223632955,-1.5502806528406055,2.2102797373132645,-0.610140555302138,1.270139639774797,-1.1557936192406402,8.107991075663037,-41.65100850359999,0.9401400975384678,10,0.11499977111816406,-0.1399993896484375,0.8650016784667969,-0.11999893188476562,-4.270000457763672,2,-0.06928879055602022,-1.2857013106148427,44.31999969482422,1.0714441416893987,44.4900016784668,-1.3043471049707571,44.84000015258789,-0.06928879055602022
7417,2021-10-28,43.2400016784668,43.84000015258789,43.06999969482422,43.52999877929688,5732200.0,-0.011205073608479443,-1.4444417533045515,0.20863109940172753,50.54946321750904,55.458744605817,0.7309717829057547,0.0038915061440576437,1.017050398158311,0.5892909841514467,15.947133730587748,0.7700004577636719,0.020537059316005468,-0.15249843597412394,-2.034142685700587,1.7291458137523392,-1.0933205608373555,0.7883236888891076,-0.43733220489669833,7.203472020172631,-40.23561194487849,0.9408221248632328,10,0.6049976348876953,0.34999847412109375,1.2524986267089844,0.3699989318847656,-2.5400009155273438,3,-0.10800189182157693,-1.1893540275652226,43.72999954223633,-1.2857013106148427,44.31999969482422,1.0714441416893987,44.4900016784668,-0.10800189182157693
7418,2021-10-29,43.13000106811523,43.27999877929688,42.58000183105469,43.08000183105469,7157700.0,-0.002543954812248561,3.0000435972052975,-0.17241288591307424,57.77081510572454,56.94421832815293,0.8925011492734782,0.06442711289724201,1.113537148432009,0.7191646476810192,16.037876260195425,0.6999969482421946,0.357528875277346,-0.22899913787842507,-2.103941072646869,1.6459427968900187,-1.166470105262647,0.7084718295057968,2.299999237060554,19.298229176426247,-31.310519653277098,0.9374709673842202,10,0.8750000000000071,0.45999908447266336,1.3224992752075266,0.47999954223633523,-1.729999542236321,4,-0.10526317651505068,-1.4444417533045515,43.2400016784668,-1.1893540275652226,43.72999954223633,-1.2857013106148427,44.31999969482422,-0.10526317651505068
7419,2021-11-01,42.79999923706055,43.41999816894531,42.7599983215332,43.29999923706055,8231300.0,-0.007651329072158153,-1.2758543579490147,-10.000152590220388,55.33833775608658,57.38721578553679,1.3661703921104973,0.44812016019918843,1.4204314552224133,1.0591791234778114,15.010035305592679,0.6599998474121094,0.4845049862214452,-0.5785009384155302,-2.419693910123179,1.2626920332921188,-1.499097424269351,0.34209554743829074,2.5730010986328153,7.719211361111483,-46.08802315368111,0.9205964858538231,11,1.2050018310546875,0.7900009155273438,1.652501106262207,0.8100013732910156,-1.1399993896484375,0,-0.11051400996616412,3.0000435972052975,43.13000106811523,-1.4444417533045515,43.2400016784668,-1.1893540275652226,43.72999954223633,-0.11051400996616412
7420,2021-11-02,43.209999084472656,43.5,42.560001373291016,43.060001373291016,12976800.0,0.00957943585795884,1.5753403182400125,-0.29999542236328125,60.50294171753866,57.86613484496103,0.9073631366406545,0.10410194354157909,1.006118856613341,0.6605600047282181,13.984178683662323,0.9399986267089844,0.5925207588977983,-0.20700111389160014,-1.9970568219894531,1.5830545942062528,-1.1020289679405266,0.6880267401573263,2.10714128112793,22.64801230273555,-36.203127682557394,0.8950278540489256,11,0.7850017547607422,0.3800010681152344,1.2425012588500977,0.40000152587890625,-1.9300003051757741,1,-0.11733394589786283,-1.2758543579490147,42.79999923706055,3.0000435972052975,43.13000106811523,-1.4444417533045515,43.2400016784668,-0.11733394589786283
7421,2021-11-03,42.90999984741211,43.310001373291016,42.31999969482422,43.11000061035156,10404700.0,-0.006942819796734279,2.2999930064150247,-1.3333587650364944,46.96428559264364,56.84634835621518,1.0759529319470218,0.43008999549034144,1.2705058967007687,0.9762188569006653,12.525367031512747,0.9900016784667969,0.7353158978538588,-0.5095003128051729,-2.296417572962511,1.2774169473521653,-1.402958942883842,0.38395831727349616,2.296854958496091,38.815787822586515,-18.331170358659747,0.8934586300786703,11,0.9650001525878906,0.6800003051757812,1.5425004959106445,0.7000007629394531,-1.7400016784667969,2,-0.07713822850294516,1.5753403182400125,43.209999084472656,-1.2758543579490147,42.79999923706055,3.0000435972052975,43.13000106811523,-0.07713822850294516
7422,2021-11-04,42.5,43.18999862670898,42.08000183105469,42.97999954223633,7241400.0,-0.009554878789794219,1.4666658189540305,2.399988555951859,42.32080689301404,54.15636937180314,1.2453790815062007,0.7925126688515505,1.6406844901162998,1.3963000832056096,12.7722646221649,1.1099967956542898,0.7027151363330617,-0.8635002136230483,-2.693637341439448,0.9666369141933515,-1.7785687775312482,0.05156835028515161,2.533643499243162,29.57737398050741,-22.993331899598004,0.9150685639082002,11,1.2550010681152344,1.0900001525878906,1.952500343322754,1.1100006103515625,-1.0699996948242188,3,-0.07152943330652572,2.2999930064150247,42.90999984741211,1.5753403182400125,43.209999084472656,-1.2758543579490147,42.79999923706055,-0.07152943330652572
7423,2021-11-05,43.15999984741211,44.56999969482422,42.5,42.54999923706055,14638300.0,0.015529408174402626,-4.83099257476279,-1.2708358168625675,53.040546635977236,53.00934366762012,0.35985223066559513,0.13967397896936973,0.9525473539603695,0.749842834780651,12.424428841687826,2.0699996948242188,0.6007696621804897,-0.20350036621093892,-2.0336374940273387,1.626636761605461,-1.1185689301191388,0.711568197697261,1.6373523183759744,43.373451522663,-8.594993658321371,0.9150685639082002,11,0.595001220703125,0.43000030517578125,1.2925004959106445,0.6400012969970703,-2.3100013732910156,4,-0.056997198636926316,1.4666658189540305,42.5,2.2999930064150247,42.90999984741211,1.5753403182400125,43.209999084472656,-0.056997198636926316
7424,2021-11-08,43.349998474121094,43.52999877929688,42.72000122070313,43.29999923706055,7059300.0,0.004402192478700329,2.951209073400248,0.0819658803812192,41.840968455293485,51.00964336364038,-0.009903179908945958,0.04740377840462884,0.7315258199316048,0.5655278570448985,11.248177537232642,0.80999755859375,0.4619763174587206,-0.07400169372558452,-1.811494272907865,1.6634908854566959,-0.9427479833167283,0.7947445958655592,1.2299656648883186,51.003925005132224,3.3841626071589275,0.8687462895911413,11,0.4050025939941406,0.24000167846679688,1.0875024795532227,0.8600025177001953,-3.109996795654297,0,-0.044982630147179514,-4.83099257476279,43.15999984741211,1.4666658189540305,42.5,2.2999930064150247,42.90999984741211,-0.044982630147179514
7425,2021-11-09,42.790000915527344,43.38999938964844,42.560001373291016,43.34000015258789,4935600.0,-0.01291805255605849,1.5538490430944933,-11.000152590218967,33.19997131343274,49.05868185413554,0.3466995860503914,0.6983365994118671,1.2523864042453283,1.133279535059863,9.949886307755254,0.8299980163574219,0.2102597063343552,-0.66899929046631,-2.3193632793911405,0.9813646984585205,-1.4941812849287217,0.15618270399610168,1.779998779296875,28.514043919612465,-14.150555200519033,0.8251819944624142,11,0.5349998474121094,0.7999992370605469,1.0524988174438477,1.3599987030029297,-2.3600006103515625,1,-0.026408063658282965,2.951209073400248,43.349998474121094,-4.83099257476279,43.15999984741211,1.4666658189540305,42.5,-0.026408063658282965
7426,2021-11-10,42.45000076293945,43.02000045776367,42.34000015258789,42.61999893188477,4813200.0,-0.007945785120666238,-2.4871865096443524,0.3090880086559198,25.506065683904865,46.27608212817953,0.5431563253955431,1.149239625081421,1.5381757065327335,1.4698745295342661,8.504668703066473,0.6800003051757812,-0.01993785212069099,-1.041999435424806,-2.5739965778085505,0.4899977069589383,-1.8079980066166783,-0.2760008642329339,1.9207991027832065,14.859407603050535,-20.279003530009568,0.7659985711918736,11,0.875,1.1399993896484375,1.3924989700317383,1.6999988555908203,-1.5900001525878906,2,-0.027561883689388056,1.5538490430944933,42.790000915527344,2.951209073400248,43.349998474121094,-4.83099257476279,43.15999984741211,-0.027561883689388056
7427,2021-11-11,41.959999084472656,42.61999893188477,41.66999816894531,42.459999084472656,9437700.0,-0.011543031087400735,1.317075893895529,2.941208150076172,23.333312140561773,42.44969290982811,0.9303293750076165,1.6207385585880587,1.9532926461755622,1.9499146463870858,8.406936656563813,0.9500007629394602,-0.23204544311129638,-1.467501068115233,-3.1441883163046995,0.20918618007423362,-2.3058446922099662,-0.6291574440204997,2.227536938476568,10.000026308243163,-17.421544418710248,0.8383436240947325,11,1.1599998474121094,1.5900001525878906,1.7325010299682617,2.115001678466797,-2.4599990844726562,3,-0.01882747694862763,-2.4871865096443524,42.45000076293945,1.5538490430944933,42.790000915527344,2.951209073400248,43.349998474121094,-0.01882747694862763
7428,2021-11-12,42.06999969482422,42.27000045776367,41.61999893188477,42.11999893188477,9924300.0,0.002621558931164669,2.714270144194573,0.09999847412110796,26.550367682120395,39.251029568276316,0.7310307830046838,1.4819700476427542,1.784905286337846,1.831129691430732,8.644290430824594,0.6500015258788991,-0.329156927905629,-1.2910003662109375,-3.0743848885505756,0.49238415612870057,-2.182692627380753,-0.399308105041122,1.8657825427246166,23.56025125076107,1.2987033693929533,0.8916922611698183,11,1.0249996185302734,1.4549999237060547,1.5500011444091797,2.0050010681152344,-0.9599990844726562,4,-0.015212726272664456,1.317075893895529,41.959999084472656,-2.4871865096443524,42.45000076293945,1.5538490430944933,42.790000915527344,-0.015212726272664456
7429,2021-11-15,41.34000015258789,42.27000045776367,41.15999984741211,42.18000030517578,9649400.0,-0.017352021571945486,1.1764708082292707,16.800259403369857,23.951041139394576,35.18970728181586,1.3769511637827918,2.2103054009950682,2.451345024590182,2.549288198069675,8.373844322798824,1.1100006103515625,-0.4158446862020284,-1.9479999542236328,-3.935875070659236,0.039875162211970405,-2.9419375124414344,-0.9540623960058312,2.317888088281258,8.071764220869307,-13.243192112750817,0.9939375582178005,11,1.5249996185302734,1.9549999237060547,2.1575002670288086,2.7350006103515625,0.8199996948242188,0,-0.011852967505035727,2.714270144194573,42.06999969482422,1.317075893895529,41.959999084472656,-2.4871865096443524,42.45000076293945,-0.011852967505035727
7430,2021-11-16,41.41999816894531,41.63999938964844,40.88000106811523,41.310001373291016,9553800.0,0.0019351237557365675,1.7636340937307355,-0.13094854246801785,27.831060743068562,33.06379340964085,1.1357785770346212,2.0204610447562317,2.3016034870816853,2.4515669398891333,9.431746283453514,0.7599983215332102,-0.559416310480664,-1.732501792907712,-3.844302489167873,0.3792989033524492,-2.7884021410377926,-0.6766014447776314,1.888185696839848,25.2335165814601,2.155106727032816,1.0559003481300815,11,1.305002212524414,1.7350025177001953,2.067502021789551,2.6550025939941406,1.3000030517578196,1,-0.028488569353999127,1.1764708082292707,41.34000015258789,2.714270144194573,42.06999969482422,1.317075893895529,41.959999084472656,-0.028488569353999127
7431,2021-11-17,41.61000061035156,42.02000045776367,41.38999938964844,41.81999969482422,6719300.0,0.0045872151087806845,1.0655752057433023,-1.9091382001040402,33.401210603149494,32.07272715521146,0.8291752475206309,1.6919560078711555,2.0294098664395364,2.2570608326515753,9.949739869001721,0.6300010681152344,-0.6661765247753522,-1.3994993209838853,-3.5229572687758193,0.7239586268080487,-2.4612282948798523,-0.3377703470879183,1.3096740078064073,41.95404818801664,16.17078373284773,1.0617289738959677,11,1.114999771118164,1.5450000762939453,1.8774995803833008,2.4650001525878906,1.5099983215332102,2,-0.028358574570225503,1.7636340937307355,41.41999816894531,1.1764708082292707,41.34000015258789,2.714270144194573,42.06999969482422,-0.028358574570225503
7432,2021-11-18,41.209999084472656,41.650001525878906,40.81999969482422,41.650001525878906,7224500.0,-0.009613110310298656,2.772714662227771,2.095258855585831,31.538445173638436,29.683604770507145,1.1476324760601386,1.901174756084984,2.3441012992552146,2.651783732653044,10.823230324066687,0.8300018310546875,-0.8692290696769689,-1.6165008544921875,-3.69521840898053,0.462216699996155,-2.655859631736355,-0.5771420772480198,1.383327765678473,26.89649547892841,0.28081754843283235,1.0393587772441706,11,0.9650001525878906,1.9150009155273438,2.215001106262207,2.8100013732910156,2.0300025939941406,3,-0.008493047364637518,1.0655752057433023,41.61000061035156,1.7636340937307355,41.41999816894531,1.1764708082292707,41.34000015258789,-0.008493047364637518
7433,2021-11-19,41.02999877929688,41.16999816894531,40.5,41.150001525878906,7955600.0,-0.004367879378177286,7.375184778980497,0.2727320016645698,32.47524034484873,28.64296831379106,1.1104988293094564,1.8773572138401917,2.465567032420573,2.8329097086961426,11.67305819190009,0.7099990844726562,-0.9585922194451726,-1.6060010910034137,-3.6045529073291434,0.39255072532231594,-2.6052769991662785,-0.6067251828405489,1.2441291828954064,29.943426114505943,0.8987462376850637,0.999275908162866,11,0.9150009155273366,1.9350013732910085,2.395001411437981,2.8200016021728445,2.1399993896484304,4,-0.03728975931797729,2.772714662227771,41.209999084472656,1.0655752057433023,41.61000061035156,1.7636340937307355,41.41999816894531,-0.03728975931797729
7434,2021-11-22,40.70000076293945,41.209999084472656,40.45000076293945,41.11999893188477,6639200.0,-0.008042847335494985,1.5333341810459926,3.499904634751363,24.748494652129367,27.70391535142402,1.1455280606039722,2.012016653214502,2.740048495187466,3.1525455758080696,12.725501263906509,0.7599983215332031,-0.9993703974842703,-1.7464990615844727,-3.7234749001127625,0.23047677694381719,-2.7349869808486176,-0.7580111423203277,1.2193016068143763,15.92356997419612,-13.35480126533768,0.9884879192641447,11,1.0349998474121094,2.239999771118164,2.627499580383301,3.1499996185302734,2.2900009155273438,0,0.010073706135785843,7.375184778980497,41.02999877929688,2.772714662227771,41.209999084472656,1.0655752057433023,41.61000061035156,0.010073706135785843
7435,2021-11-23,40.22999954223633,41.08000183105469,39.77999877929688,40.54999923706055,11577700.0,-0.01154794132414605,-1.131150411486618,0.761907356948216,23.929955025159202,27.528791944896724,1.3568966556069029,2.2766179810837457,3.127294826153772,3.600404850207937,14.167908814675933,1.3000030517578054,-1.1922583264910571,-2.012000274658206,-4.018910738087229,-0.005089811229183283,-3.0154555063727173,-1.0085450429436946,1.3954425061546232,20.089304720854376,-7.652892531404621,1.0034552317145113,11,0.9699993133544993,2.375,3.0575008392333984,3.6200008392333984,2.25,1,0.04797415677694783,1.5333341810459926,40.70000076293945,7.375184778980497,41.02999877929688,2.772714662227771,41.209999084472656,0.04797415677694783
7436,2021-11-24,40.70000076293945,40.77999877929688,40.13000106811523,40.22000122070313,7812200.0,0.011682854239401186,1.0312568918347025,-1.4999999999999778,32.692317567632,28.568681436793415,0.6845390475516098,1.6527133298974093,2.573135881948346,3.1155600603940385,15.38571312839552,0.6499977111816548,-1.336933691917075,-1.3904991149902344,-3.381854057509379,0.6008558275289104,-2.386176586249803,-0.39482164373066553,0.5563526316326843,49.19789477978806,20.791932947262893,0.9956774712595716,11,0.3249988555908203,1.904998779296875,2.6424999237060547,3.1499996185302734,2.4199981689453196,2,0.04963145994835094,-1.131150411486618,40.22999954223633,1.5333341810459926,40.70000076293945,7.375184778980497,41.02999877929688,0.04963145994835094
7437,2021-11-26,38.56999969482422,40.16999816894531,38.43999862670898,40.0,9260600.0,-0.05233417759674264,-1.0473337787568984,-2.9791701436076385,15.592212987010015,27.35110869289226,2.5514062937276094,3.599456929394499,4.596039346122595,5.213231174220873,16.607028081671828,2.260002136230476,-1.455058366778367,-3.2870000839233384,-5.750126899990967,-0.8238732678557099,-4.518563491957153,-2.055436675889524,2.5100021362304688,4.693178578757204,-20.918155578410165,1.2315634080338151,11,1.7849998474121094,3.364999771118164,4.905000686645508,5.280000686645508,5.069999694824219,4,0.11796731327615562,1.0312568918347025,40.70000076293945,-1.131150411486618,40.22999954223633,1.5333341810459926,40.70000076293945,0.11796731327615562
7438,2021-11-29,38.59000015258789,39.20000076293945,38.43999862670898,38.849998474121094,9533500.0,0.0005185495961088638,-1.714286687420342,0.18181696926368357,13.384649784587097,26.177065209024764,2.2192311583194666,3.3960067263306755,4.484051752701134,5.170109463956294,17.50254730326686,0.7600021362304759,-1.5203251420099377,-3.039999580383302,-5.824936279695869,-0.25506288107073516,-4.432467930039586,-1.6475312307270187,2.1899986267089915,5.41521664584904,-16.282528837632935,1.392468349656285,11,1.6399993896484375,3.344999313354492,4.885000228881836,5.260000228881836,4.459999084472656,0,0.12049757728666588,-1.0473337787568984,38.56999969482422,1.0312568918347025,40.70000076293945,-1.131150411486618,40.22999954223633,0.12049757728666588
7439,2021-11-30,38.06999969482422,39.06999969482422,37.959999084472656,38.41999816894531,14717300.0,-0.013475005330592094,-2.894741068918901,1.3461566676937071,13.467520780039834,24.58111632424379,2.488270291739063,3.7349723279885723,4.927659716232469,5.659738373222339,18.686503175372135,1.1100006103515625,-1.5490685799110366,-3.323500061035155,-6.469975136071035,-0.17702498599927452,-4.896737598553095,-1.7502625235172147,2.241999053955084,3.525657484502806,-16.594819128643742,1.5732375375179393,11,1.9200000762939453,3.625,5.435000419616699,5.780000686645508,4.520000457763672,1,0.13396371197802925,-1.714286687420342,38.59000015258789,-1.0473337787568984,38.56999969482422,1.0312568918347025,40.70000076293945,0.13396371197802925
7440,2021-12-01,38.13999938964844,39.41999816894531,38.11000061035156,38.709999084472656,10355800.0,0.0018387101493393398,-3.1587405389040266,1.6285776566757493,15.185807614966166,22.55718265889009,2.12783862075905,3.4421464569465954,4.789532460556103,5.561062527260404,19.593327932825154,1.3499984741210938,-1.6297822089781135,-3.000000381469725,-6.341188339649641,0.3411875767101904,-4.670594360559683,-1.3294064023797674,1.7015994262695386,6.3829902359972035,-13.808004133292366,1.670593979089959,12,1.6650009155273438,3.5550003051757812,5.3650007247924805,5.710000991821289,3.970001220703125,2,0.12716314542298335,-2.894741068918901,38.06999969482422,-1.714286687420342,38.59000015258789,-1.0473337787568984,38.56999969482422,0.12716314542298335
7441,2021-12-02,39.599998474121094,39.66999816894531,38.18000030517578,38.27000045776367,11094200.0,0.03827999758355838,1.0272115551795635,-2.3333311025150247,33.51955723960975,22.777306221775795,0.3941899789858567,1.8144854286108938,3.246340439789982,4.087451867974785,20.22822031985142,1.529998779296875,-1.5990224500867427,-1.3745012283325195,-4.6741885783248875,1.9251861216598485,-3.0243449033287035,0.2753424466636645,-1.6399993896484375,74.2081479205576,50.549922670150224,1.6498436749961842,12,-0.0149993896484375,2.095001220703125,3.982501983642578,4.250001907348633,2.8100013732910156,3,0.07272730250222947,-3.1587405389040266,38.13999938964844,-2.894741068918901,38.06999969482422,-1.714286687420342,38.59000015258789,0.07272730250222947
7442,2021-12-03,39.459999084472656,40.09000015258789,38.97999954223633,39.83000183105469,8704000.0,-0.003535338258660037,1.4943851046685068,-0.27819796874238134,31.849793295472878,22.707812105178476,0.2903832928345267,1.807742034366214,3.2775607085913094,4.217996888511713,20.500285623559336,1.1100006103515625,-1.628249530905741,-1.3625005722045884,-4.646342339413216,1.9213411950040395,-3.0044214558089024,0.27942031139972556,-1.4658000183105457,70.42249989702114,44.82060959146834,1.6419208836043155,12,0.125,1.8050003051757812,4.257500648498535,4.39000129699707,3.94000244140625,4,0.09275215236516088,1.0272115551795635,39.599998474121094,-3.1587405389040266,38.13999938964844,-2.894741068918901,38.06999969482422,0.09275215236516088
7443,2021-12-06,40.70000076293945,41.27999877929688,39.7599983215332,39.88000106811523,8951800.0,0.031424270330374426,-1.867911355506466,-2.2161989401406466,45.84416227811604,25.051775174732548,-1.1190291974667446,0.3942050102842529,1.9506173990263136,2.984916383074463,21.783510568448573,1.8199996948242259,-1.695559216437367,0.0005010604858384227,-3.0934896731717245,3.0944917941434014,-1.546494306342943,1.54749642731462,-2.6219696533203134,82.53017862436471,52.450796683671626,1.5469953668287815,12,-1.0800018310546875,0.5649986267089844,3.0174989700317383,3.1499996185302734,3.7099990844726562,0,0.0722358371399856,1.4943851046685068,39.459999084472656,1.0272115551795635,39.599998474121094,-3.1587405389040266,38.13999938964844,0.0722358371399856
7444,2021-12-07,41.400001525878906,42.060001373291016,41.04999923706055,41.2400016784668,10139200.0,0.017199035622054826,-2.74071588524926,0.19512183775435032,49.879827971976674,27.935094391045606,-1.9101671285334874,-0.4842002651175932,1.1777536820923302,2.2969355794185873,22.864049519447114,1.3600006103515625,-1.7071738795669518,0.7980016708374009,-2.0580586740915052,3.654062015766307,-0.6300285016270522,2.226031843301854,-3.1298523560791054,83.2911463307931,50.425993047355774,1.4280301724644522,12,-1.3900012969970703,-0.13500213623046875,2.3974990844726562,2.4499988555908203,3.1699981689453125,1,0.039855015709365116,-1.867911355506466,40.70000076293945,1.4943851046685068,39.459999084472656,1.0272115551795635,39.599998474121094,0.039855015709365116
7445,2021-12-08,41.65999984741211,41.86999893188477,41.31999969482422,41.41999816894531,4620000.0,0.006280152462571298,-1.5000043348968184,1.5000119209403238,50.297969117786806,29.891277896618366,-2.174678691599027,-0.8782230030558793,0.8718793206890609,2.0644825260592654,23.85119206619408,0.549999237060554,-1.7136054724866199,1.1145000457763672,-1.6005381343711917,3.829538225923926,-0.24301904429741228,2.4720191358501467,-3.0866625013330093,89.69068516073341,55.58031958779482,1.3575190900737804,12,-1.6499996185302734,-0.3950004577636719,2.137500762939453,2.190000534057617,3.200000762939453,2,0.022323579178638697,-2.74071588524926,41.400001525878906,-1.867911355506466,40.70000076293945,1.4943851046685068,39.459999084472656,0.022323579178638697
7446,2021-12-09,41.27999877929688,41.86999893188477,40.95000076293945,41.38000106811523,5870500.0,-0.009121485105786253,-1.4210531599315548,-0.4166732893585993,50.418158135329236,33.76082735754272,-1.903976278287864,-0.622274142074076,1.193550456765415,2.445190045743715,24.797479960840196,0.9199981689453196,-1.661457498098308,0.792999076843266,-1.7967874668041688,3.3827856204907008,-0.5018941949804514,2.0878923486669834,-2.4277283110408305,74.67525551025285,38.01438481051268,1.2948932718237163,12,-1.2699985504150462,-0.014999389648444605,2.5125017166137624,2.5700016021728445,2.94000244140625,3,0.02010663409881075,-1.5000043348968184,41.65999984741211,-2.74071588524926,41.400001525878906,-1.867911355506466,40.70000076293945,0.02010663409881075
7447,2021-12-10,41.16999816894531,41.52999877929688,40.900001525878906,41.38000106811523,4602700.0,-0.0026647435466189417,1.4705855953564848,2.0999809269504466,50.84336950706772,37.92290732670723,-1.5493067801676048,-0.6055393289248343,1.2588592420844265,2.5426505694083943,25.206803277709334,0.6299972534179759,-1.5649713672130687,0.7224985122680678,-1.795804081328491,3.2408011058646267,-0.5366527845302116,1.9816498090663472,-2.061109228286462,61.3042598501987,22.81078531045918,1.259151296798281,12,-1.1599979400634766,0.095001220703125,2.562501907348633,2.680002212524414,2.8800010681152344,4,0.030119060811669707,-1.4210531599315548,41.27999877929688,-1.5000043348968184,41.65999984741211,-2.74071588524926,41.400001525878906,0.030119060811669707
7448,2021-12-13,41.43000030517578,41.7400016784668,41.0,41.04999923706055,5891200.0,0.006315330284046183,-2.0833432674502697,-1.8095039145520222,54.434987278945904,42.47484804880791,-1.5243959447412365,-0.9654459289042308,0.9430475370114522,2.271971992672796,25.514870855813577,0.7400016784667969,-1.5513815646210602,1.014500617980957,-1.432241532455123,3.461242768417037,-0.20887045723708297,2.237871693198997,-2.085022369906355,45.68955594944868,4.161812247073101,1.2233710752180382,12,-1.3449993133544922,-0.16500091552734375,2.2425003051757812,2.4200000762939453,2.020000457763672,0,0.04755011359382055,1.4705855953564848,41.16999816894531,-1.4210531599315548,41.27999877929688,-1.5000043348968184,41.65999984741211,0.04755011359382055
7449,2021-12-14,40.849998474121094,41.4900016784668,40.70000076293945,41.290000915527344,6571200.0,-0.013999561351251799,-1.135143773261988,-1.1578979069417257,53.717016507012126,46.75609348125745,-0.5683488351908039,-0.44695144843721835,1.504160145512813,2.82871504163802,25.54487400595864,0.7900009155273438,-1.208636384151788,0.4589988708496122,-1.9584021680656605,2.876399909764885,-0.7497016486080241,1.6676993903072486,-1.2878186638099436,12.820337258891115,-30.121329025991074,1.2087005194576361,12,-0.7299976348876953,-0.10499954223632812,2.8225021362304688,3.000001907348633,2.1200027465820384,1,0.08714813968833601,-2.0833432674502697,41.43000030517578,1.4705855953564848,41.16999816894531,-1.4210531599315548,41.27999877929688,0.08714813968833601
7450,2021-12-15,40.2400016784668,41.09000015258789,39.77999877929688,40.83000183105469,14235000.0,-0.014932602654581184,1.3603696486687915,1.3409019975031211,47.28774232090049,48.285891823623096,0.41444300649174437,0.07389915205340003,2.0868229494234427,3.4140648616072014,25.624341046388267,1.3100013732910085,-0.8470989257723005,-0.09199810028076172,-2.460765255008944,2.2767690544474206,-1.2763816776448493,1.092385477083326,-0.47799614311725946,22.009706487357317,-19.30860201371637,1.1843835773640903,12,0.279998779296875,0.43499755859375,3.4324989318847656,3.6099987030029297,2.4199981689453125,2,0.10760431997383568,-1.135143773261988,40.849998474121094,-2.0833432674502697,41.43000030517578,1.4705855953564848,41.16999816894531,0.10760431997383568
7451,2021-12-16,40.43000030517578,41.16999816894531,40.22999954223633,40.27999877929688,13248900.0,0.00472163565566297,-6.519989013671875,-0.25423980861861534,64.22018616186679,51.88260214211131,0.39622937548258363,-0.2203313195333081,1.8575945731060983,3.175684508252381,26.15219125576525,0.9399986267089844,-0.415957820232272,0.15700054168701172,-2.1352850403125387,2.449286123686562,-0.9891422493127635,1.303143332686787,-0.6500015258788991,33.16329410299254,-12.25959424536908,1.146142790999776,12,0.4799995422363281,0.05999946594238281,3.0275001525878906,3.4200000762939453,2.079998016357422,3,0.10957210664697081,1.3603696486687915,40.2400016784668,-1.135143773261988,40.849998474121094,-2.0833432674502697,41.43000030517578,0.10957210664697081
7452,2021-12-17,40.86000061035156,41.47999954223633,40.13000106811523,40.38000106811523,11236100.0,0.010635674052189792,-1.7551002137009721,3.1999643965212305,66.33093675232627,54.15891041702355,0.2075274197651069,-0.7145314651717243,1.368051561057186,2.700589066608245,26.10107156474385,1.3499984741211009,0.028733870146062657,0.6045007705688477,-1.662874246352395,2.87187578749009,-0.5291867378917772,1.7381882790294725,-1.0800018310546804,55.10205273227271,4.427679039432363,1.1336875084606215,12,0.05999946594238281,-0.5700016021728516,2.5974998474121094,2.989999771118164,2.1800003051757812,4,0.08223202545670882,-6.519989013671875,40.43000030517578,1.3603696486687915,40.2400016784668,-1.135143773261988,40.849998474121094,0.08223202545670882
7453,2021-12-20,39.5,40.310001373291016,39.27000045776367,40.310001373291016,11673200.0,-0.03328440014773315,1.5678991414590957,-1.6875044703525965,59.17843476966381,55.192088950099894,1.54151363619998,0.5533383034703405,2.666307911181974,4.008884784661724,26.043308525638807,1.5900001525878906,0.23476495666661634,-0.6789999008178711,-2.9395814076232156,1.5815816059874734,-1.8092906542205398,0.4512908525847976,2.5600013732910156,10.360334043576879,-44.366337260145734,1.1302907534026718,12,1.0699996948242188,0.6149997711181641,3.8349990844726562,4.309999465942383,3.729999542236328,0,0.1151898541027987,-1.7551002137009721,40.86000061035156,-6.519989013671875,40.43000030517578,1.3603696486687915,40.2400016784668,0.1151898541027987
7454,2021-12-21,41.11000061035156,41.150001525878906,39.83000183105469,39.97000122070313,9391500.0,0.04075950912282433,1.1639317607624384,-1.4074042677441903,65.91640213197788,56.92747039612113,-0.12734092782413597,-1.0797295276254246,1.0448810497475236,2.3515456565890034,25.615305961561347,1.6500015258789062,0.5230977176678948,0.9105007171630888,-1.3772470599910918,3.1982484943172693,-0.2333731714140015,2.054374605740179,0.894200744628904,83.25795994738823,21.490150576215278,1.1438738885770887,12,-0.5400009155273438,-0.9950008392333984,2.1999988555908203,2.674999237060547,1.6300010681152344,1,0.056920460176268506,1.5678991414590957,39.5,-1.7551002137009721,40.86000061035156,-6.519989013671875,40.43000030517578,0.056920460176268506
7455,2021-12-22,42.15999984741211,42.20000076293945,41.0,41.060001373291016,7722800.0,0.025541211906383587,1.033899072188278,0.9649114588213309,64.34978029144793,58.47542841346765,-1.2281047952447537,-2.0846030441441883,-0.0029670686093368204,1.2553621631049623,24.38187713466837,1.2000007629394531,0.6376479300946869,1.8639999389648452,-0.5862153800126038,4.314215257942294,0.6388922794761243,3.089107598453566,-2.8899993896484375,98.63478118221752,36.85264981055752,1.2251076594887245,12,-1.4249992370605469,-2.0799999237060547,0.9200000762939453,1.3950004577636719,0.7400016784667969,2,0.019212556362016686,1.1639317607624384,41.11000061035156,1.5678991414590957,39.5,-1.7551002137009721,40.86000061035156,0.019212556362016686
7456,2021-12-23,42.72000122070313,43.040000915527344,42.2400016784668,42.52999877929688,6414900.0,0.013282765069208002,-1.0779291553133132,0.17272973179173112,67.45182415151615,60.32081226285081,-1.7459678790627677,-2.6198318573572763,-0.5445943551702968,0.6573928753660567,23.321412629746664,0.8800010681152344,0.6813276802770076,2.3230012893676815,-0.3534233621852181,4.999425940920581,0.9847889635912281,3.661213615144135,-3.3914007568359423,91.51194546501375,29.5495060731335,1.3382123257764513,12,-1.5650005340576243,-2.220001220703132,0.21999931335448508,0.6949996948242116,0.7799987792968679,3,-0.0014045264882142083,1.033899072188278,42.15999984741211,1.1639317607624384,41.11000061035156,1.5678991414590957,39.5,-0.0014045264882142083
7457,2021-12-27,43.11999893188477,43.18000030517578,42.52000045776367,42.709999084472656,4105400.0,0.00936324203539085,1.4905532723464592,2.1578662062319682,64.23528334673716,61.40973404816095,-2.056535705604908,-2.805306879687528,-0.9682584726952683,0.24180575093048873,21.179361956332954,0.6599998474121094,0.7136243369370447,2.4954990386962947,-0.2979934514072511,5.288991528799841,1.0987527936445218,3.8922452837480677,-3.642942449951178,98.46543796336152,37.489305295277966,1.3967462450517731,12,-1.8949985504150462,-2.549999237060554,-0.17999839782715554,0.295001983642571,-1.6800003051757955,0,-0.014146582223138915,-1.0779291553133132,42.72000122070313,1.033899072188278,42.15999984741211,1.1639317607624384,41.11000061035156,-0.014146582223138915
7458,2021-12-28,43.2400016784668,43.59000015258789,43.02000045776367,43.11000061035156,5515000.0,0.002782995119540388,-2.677401095182428,0.3170758938955462,61.61615967008657,62.28741662183589,-2.1152280359185127,-2.6973772756999352,-1.1158568706077787,0.10052589524330813,19.03193679838796,0.5699996948242188,0.7805066644627701,2.3830017089843736,-0.47090184388067513,5.236905261849422,0.9560499325518492,3.809953485416898,-3.54076856713867,90.69152578827811,31.193977243152347,1.4269517764325244,12,-1.8100013732910156,-2.4650020599365234,-0.5900020599365234,0.14499855041503906,-0.6300010681152344,1,-0.004625364365770879,1.4905532723464592,43.11999893188477,-1.0779291553133132,42.72000122070313,1.033899072188278,42.15999984741211,-0.004625364365770879
7459,2021-12-29,43.16999816894531,43.41999816894531,43.02000045776367,43.310001373291016,3398400.0,-0.001618952516284189,1.222229286539297,-1.0769388773144752,59.767121090617486,63.674014262915556,-1.879135318710773,-2.3459841102389163,-1.055488595418197,0.14783087399867156,16.512240897987613,0.3999977111816406,0.8570376144333096,2.0579982757568374,-0.6553111035023989,4.771307655016074,0.7013435861272228,3.414652965386452,-3.159503694316406,83.78370815063782,26.94438372600831,1.3566546896296177,12,-1.7399978637695312,-2.394998550415039,-0.7149982452392578,0.05500221252441406,-0.3999977111816406,2,0.001389885935510149,-2.677401095182428,43.2400016784668,1.4905532723464592,43.11999893188477,-1.0779291553133132,42.72000122070313,0.001389885935510149
7460,2021-12-30,42.9900016784668,43.41999816894531,42.95000076293945,43.16999816894531,3530500.0,-0.00416948107743953,-2.6153880012324486,1.285659791286341,61.354597012581344,63.3556154685505,-1.4170459492366518,-1.8804175079321084,-0.9302940659676224,0.3180624755498229,14.334779908847734,0.4699974060058594,0.8793628629357357,1.6355016708373995,-0.8134596382367789,4.084462979911578,0.4110210163003103,2.8599823253744887,-2.693146749601169,55.55561834899716,0.9322496166603855,1.2244806545370877,12,-1.5600013732910156,-2.2150020599365234,-0.652501106262207,0.0149993896484375,-0.0800018310546875,3,-0.0058153056580414475,1.222229286539297,43.16999816894531,-2.677401095182428,43.2400016784668,1.4905532723464592,43.11999893188477,-0.0058153056580414475
7461,2021-12-31,42.47999954223633,43.06999969482422,42.47000122070313,42.810001373291016,4174400.0,-0.011863273233737148,-2.428577656675848,1.8333792518808945,58.25977738150272,62.45881998290344,-0.6544982042993368,-1.2053911310209315,-0.493110955959871,0.833756840311338,12.21234621925564,0.5999984741210866,0.9463075348722683,0.981499481201169,-1.369825245396747,3.332824207799085,-0.19416288209779253,2.1571618445001306,-1.9196929954729214,0.8927081311024669,-50.70092434645515,1.1756623632989591,12,-1.0499992370605469,-1.7049999237060547,-0.5775003433227539,0.125,1.6800003051757812,4,0.009887052452177691,-2.6153880012324486,42.9900016784668,1.222229286539297,43.16999816894531,-2.677401095182428,43.2400016784668,0.009887052452177691
7462,2022-01-03,43.11999893188477,43.150001525878906,42.099998474121094,42.59000015258789,5093500.0,0.015065899165373597,2.5593084452950228,-1.6060479955611258,60.168461777520136,62.568822983776364,-1.0506953315974314,-1.6412829552352761,-1.2128889882350364,0.1875812346124519,10.418001837272872,1.0500030517578125,1.1565378692259216,1.4384988784790096,-0.8123699722279554,3.6893677291859746,0.3130644531255271,2.563933303832492,-2.317316896655406,68.45632944610193,15.450140988077067,1.1254344253534818,1,-1.4099979400634837,-2.3449993133544993,-1.304999351501472,-0.5149993896484446,1.6300010681152273,0,0.008812640944530159,-2.428577656675848,42.47999954223633,-2.6153880012324486,42.9900016784668,1.222229286539297,43.16999816894531,0.008812640944530159
7463,2022-01-04,43.63999938964844,44.63000106811523,43.209999084472656,43.31999969482422,9135000.0,0.012059380116986818,-4.259257689427629,0.6037743997236057,66.90909645774147,62.67912235330566,-1.0299936064202342,-2.0340179687200646,-1.8073034023830417,-0.3426598875830251,10.37019079036986,1.5100021362304545,1.2411276437087295,1.8114994049072237,-0.5507318982764247,4.173730708090872,0.6303837533153995,2.992615056499048,-2.61433190503039,60.86953899506218,2.6652671240441563,1.1811156515918237,1,-0.8249988555908203,-2.344999313354492,-2.494999885559082,-1.7049999237060547,0.1100006103515625,1,-0.05041248381550867,2.5593084452950228,43.11999893188477,-2.428577656675848,42.47999954223633,-2.6153880012324486,42.9900016784668,-0.05041248381550867
7464,2022-01-05,43.04999923706055,44.13999938964844,43.040000915527344,43.5,6601200.0,-0.013519710376710958,-3.68087040509062,-1.4062537252938512,67.07166714717309,62.98155422616401,-0.1518315924577749,-1.3850798296419953,-1.2888240908867914,0.22941332044315743,11.037710734844058,1.0999984741210938,1.2688120355491037,1.1389993667602525,-1.2749065895508522,3.552905323071357,-0.06795361139529632,2.3459523449158013,-1.663898394092783,37.5493987711562,-24.19088299139569,1.2069529781555508,1,0.3150005340576172,-1.7549991607666016,-1.9674997329711914,-1.114999771118164,0.060001373291015625,2,-0.01022064191653227,-4.259257689427629,43.63999938964844,2.5593084452950228,43.11999893188477,-2.428577656675848,42.47999954223633,-0.01022064191653227
7465,2022-01-06,42.59000015258789,43.36000061035156,42.540000915527344,43.099998474121094,5510700.0,-0.010685228632400401,-1.688537712545417,1.1333276819395584,62.70587575312188,62.45422662634243,0.4197150510491241,-0.8978693145882346,-0.9016851713315646,0.6633594628313944,11.564193676739988,0.8199996948242188,1.4596196489033844,0.63250026702881,-1.7968279780700982,3.0618285121277182,-0.5821638555206476,1.8471643895782677,-0.8795092871053782,19.367635417844678,-44.0877492548712,1.2146641225494559,1,0.7749996185302734,-1.2199993133544922,-1.7475004196166992,-0.8950004577636719,0.1399993896484375,3,0.0042263513625473426,-3.68087040509062,43.04999923706055,-4.259257689427629,43.63999938964844,2.5593084452950228,43.11999893188477,0.0042263513625473426
7466,2022-01-07,42.11000061035156,42.7599983215332,42.06999969482422,42.40999984741211,5341300.0,-0.011270240444156476,-2.631561511820509,0.5882357341072457,57.30993891132594,61.68474391129674,0.89858185441431,-0.3715494004548958,-0.4826052710288522,1.106426464773591,11.629990628361794,0.6899986267089844,1.4418205473205106,0.11100063323974751,-2.2978677733675426,2.5198690398470376,-1.093433570063894,1.315434836543389,-0.10755872460578075,1.5625349245778175,-60.34911155851097,1.2044342033036441,1,1.239999771118164,-0.7049999237060547,-1.3600006103515625,-0.41500091552734375,1.8999977111816406,4,0.018997844347309112,-1.688537712545417,42.59000015258789,-3.68087040509062,43.04999923706055,-4.259257689427629,43.63999938964844,0.018997844347309112
7467,2022-01-10,42.40999984741211,42.43000030517578,41.43999862670898,41.900001525878906,6454500.0,0.007124180306632422,2.600011097316556,-1.699998728431011,69.4258958297576,62.55249237348241,0.544542338540424,-0.6049012633915538,-0.8254976512550627,0.7877894214770222,11.61780501283225,0.990001678466804,1.3833641231385698,0.3489997863769503,-2.0337173684245116,2.731716941178412,-0.8423587910237771,1.5403583637776777,2.220001220703118,30.407538505692365,-36.4542286764788,1.19135857740073,1,0.6249999999999929,-0.6049995422363281,-1.7700004577636719,-0.7150001525878906,1.779998779296868,0,0.041263853013354446,-2.631561511820509,42.11000061035156,-1.688537712545417,42.59000015258789,-3.68087040509062,43.04999923706055,0.041263853013354446
7468,2022-01-11,43.400001525878906,43.650001525878906,42.38999938964844,42.650001525878906,6208600.0,0.02334359071041603,1.01600341796875,1.4705930751797027,66.66666666666666,63.319108548598976,-0.4697788408377761,-1.5175538946454594,-1.8442267395847125,-0.21815655809471224,12.023989050726197,1.2600021362304688,1.2632572989541373,1.2405014038085938,-1.1946831857347746,3.675685993351962,0.02290910903690957,2.458093698580278,1.1661994934081932,72.59267945673082,7.482507178101869,1.217592294771684,1,-0.365001678466804,-1.4500007629394531,-2.9750022888183594,-1.7050018310546875,-0.5699996948242188,1,0.031105954531271296,2.600011097316556,42.40999984741211,-2.631561511820509,42.11000061035156,-1.688537712545417,42.59000015258789,0.031105954531271296
7469,2022-01-12,44.40999984741211,44.650001525878906,43.41999816894531,43.58000183105469,13543700.0,0.02327184990836817,-1.1391263388695942,1.1066640218098958,66.47144507172523,63.887647221837184,-1.4364425846510116,-2.3686108863297335,-2.861169926209847,-1.241102345505034,12.407549463921743,1.25,1.18817095026143,2.0724996566772447,-0.47739664207483656,4.622395955429326,0.7975515073012076,3.3474478060532817,-2.970001220703132,92.52331894999662,30.346199056228727,1.2749481493760397,1,-1.364999771118164,-2.4499988555908203,-3.967500686645508,-2.7150001525878906,-1.8600006103515625,2,-0.01486151429137128,1.01600341796875,43.400001525878906,2.600011097316556,42.40999984741211,-2.631561511820509,42.11000061035156,-0.01486151429137128
7470,2022-01-13,44.56999969482422,45.31999969482422,44.06999969482422,44.2400016784668,11883600.0,0.00360278874041553,-2.7313322363738846,0.39758892172498267,64.38567952035669,64.56830301504317,-1.5072540929604301,-2.305805362490794,-3.0396161573131337,-1.406065544520601,12.15963101016497,1.25,1.1438301958941466,2.0159996032714815,-0.5192870627190729,4.551286269262036,0.7483562702762043,3.2836429362667587,-3.0658010101318425,80.67010841405975,21.286436926356828,1.2676433329952763,1,-1.1900005340576172,-2.2749996185302734,-3.932499885559082,-2.875,-1.5900001525878906,3,-0.03275743985796353,-1.1391263388695942,44.40999984741211,1.01600341796875,43.400001525878906,2.600011097316556,42.40999984741211,-0.03275743985796353
7471,2022-01-14,44.86000061035156,44.95000076293945,43.84000015258789,44.16999816894531,8675000.0,0.006506639387772406,1.551717485289346,2.0909290577641118,63.76582841959953,64.96801041971868,-1.5915129786636655,-2.368330550888132,-3.3354025932938356,-1.7131255561378325,11.916456617311503,1.1100006103515625,1.1340432829106248,2.084500503540042,-0.44351061148542925,4.612511618565513,0.8204949460273099,3.348506061052774,-3.2031698852539137,88.14435675668237,32.31197743049073,1.2640055575127342,1,-1.480001449584961,-2.565000534057617,-4.222500801086426,-3.1650009155273438,-1.1500015258789062,4,-0.04748107532623913,-2.7313322363738846,44.56999969482422,-1.1391263388695942,44.40999984741211,1.01600341796875,43.400001525878906,-0.04748107532623913
7472,2022-01-18,44.22000122070313,44.5,43.93000030517578,44.290000915527344,10721500.0,-0.014266593422665896,1.3265395095367847,-0.1014484741264824,57.16373918402295,63.88519294486107,-0.8706245422110754,-1.5428019889759526,-2.695527315089926,-1.093441375463641,12.02942374583947,0.9300003051757812,1.1131007924546168,1.2765010833740291,-1.1604709757732365,3.713473142521295,0.05801505380039629,2.494987112947662,-2.416643736816418,62.4573938720087,10.578639883195343,1.218486029573632,1,-0.8400020599365305,-1.9250011444091868,-3.5825014114379954,-2.5250015258789134,-0.270000457763679,1,-0.004749047792237726,1.551717485289346,44.86000061035156,-2.7313322363738846,44.56999969482422,-1.1391263388695942,44.40999984741211,-0.004749047792237726
7473,2022-01-19,44.04999923706055,44.72000122070313,44.0,44.16999816894531,8721800.0,-0.0038444590445418925,-5.545542820481763,1.7142779291554873,56.34006658681818,62.6927928825994,-0.7111309586071144,-1.069269792300922,-2.548904462710098,-0.9425543013783795,11.486672935034983,0.7200012207031321,1.1571268144593674,0.8789991378784165,-0.9870960416265078,2.745094317383341,-0.05404845187404561,1.8120467276308787,-2.105976064736332,33.15792432449797,-14.078442544456337,0.9330475897524636,1,-0.6700000762939453,-1.7549991607666016,-3.41249942779541,-2.354999542236328,1.0499992370605469,2,0.0031781927825924594,1.3265395095367847,44.22000122070313,1.551717485289346,44.86000061035156,-2.7313322363738846,44.56999969482422,0.0031781927825924594
7474,2022-01-20,43.45000076293945,45.040000915527344,43.38000106811523,44.08000183105469,9562500.0,-0.013620850953756647,-3.3116853520665623,5.250055631496964,53.1249935212348,61.62825041238972,-0.054116171722526474,-0.30037629063846083,-1.9858643423202977,-0.3675891480839084,11.632701576740413,1.6599998474121165,1.1201324380569844,0.1620006561279297,-1.433870380201462,1.7578716924573214,-0.6359348620367626,0.959936174292622,-1.3709385297152394,3.6082342461743466,-40.817040745996074,0.7979355181646954,1,-0.07000160217285156,-1.1550006866455078,-2.77500057220459,-1.7550010681152344,0.7199974060058594,3,-0.014269250195585559,-5.545542820481763,44.04999923706055,1.3265395095367847,44.22000122070313,1.551717485289346,44.86000061035156,-0.014269250195585559
7475,2022-01-21,42.97000122070313,43.54999923706055,42.68999862670898,43.47000122070313,11278000.0,-0.011047169938043666,1.6060781208457895,0.7936494480808473,53.342440730361254,61.18741728117143,0.5425053946842198,0.25657255163140036,-1.531109634515758,0.08385270030639447,12.34023588161419,0.8600006103515696,0.9602895131127269,-0.3584989547729407,-1.8728690219661317,1.1558711124202503,-1.1156839883695326,0.39868607882365126,-0.7613014890149188,11.914992394962576,-36.44642227917722,0.757185033596595,1,0.40999794006346946,-0.6750011444091868,-2.53750133514405,-1.2750015258789134,0.3899993896484304,4,-0.00977430699816284,-3.3116853520665623,43.45000076293945,-5.545542820481763,44.04999923706055,1.3265395095367847,44.22000122070313,-0.00977430699816284
7476,2022-01-24,42.65999984741211,42.75,41.08000183105469,42.18000030517578,8974600.0,-0.007214367337314953,4.0606016819350925,-0.9599990844726562,46.714292253766686,58.663905772727986,1.0490472541345426,0.5922112718923813,-1.2395149344047809,0.3580943308222331,12.463862177587734,1.8899993896484446,0.8290557041403162,-0.6655002593994155,-2.185174464745515,0.8541739459466839,-1.4253373620724616,0.09433684327363068,2.6599998474121094,39.898949031394196,-5.67602043660284,0.7598371026730484,1,0.5400009155273438,-0.36499977111816406,-2.0625,-0.9650001525878906,1.2400016784667969,0,0.007501164931289495,1.6060781208457895,42.97000122070313,-3.3116853520665623,43.45000076293945,-5.545542820481763,44.04999923706055,0.007501164931289495
7477,2022-01-25,42.5099983215332,42.75,41.290000915527344,41.90999984741211,10837400.0,-0.003516210183202917,1.703697424377287,1.2499980131766126,41.478123031159114,55.86517870211604,1.3574786665790057,0.731683719811187,-1.0942459828204676,0.46423494357581063,12.485415456799148,1.4599990844726562,0.767105704584921,-0.7850017547607422,-2.3459665995071433,0.7759630899856589,-1.5654841771339463,-0.0045193323875381,2.725201416015622,36.11103083547669,-7.218251723310395,0.7804824223732008,1,0.69000244140625,-0.2149982452392578,-1.8099985122680664,-0.8149986267089844,1.4500007629394531,1,0.028228671143738948,4.0606016819350925,42.65999984741211,1.6060781208457895,42.97000122070313,-3.3116853520665623,43.45000076293945,0.028228671143738948
7478,2022-01-26,43.040000915527344,43.68000030517578,42.47000122070313,42.810001373291016,16803600.0,0.012467716182563926,-1.6593390931079985,0.38333354526149815,49.923909313604526,54.02656361788041,0.861651574738481,0.1959771679638891,-1.6264662410883943,-0.09868898432334561,11.950139753547107,1.2099990844726491,0.8160937614882329,-0.24499912261963175,-1.8100047996906525,1.320006554451389,-1.0275019611551457,0.5375037159158822,2.112094863891599,49.494937818493575,5.210043639270211,0.782502838535512,1,0.15999984741210938,-0.7450008392333984,-2.4350013732910156,-1.345001220703125,0.9199981689453125,2,0.021143118681575368,1.703697424377287,42.5099983215332,4.0606016819350925,42.65999984741211,1.6060781208457895,42.97000122070313,0.021143118681575368
7479,2022-01-27,43.22999954223633,43.95000076293945,42.86000061035156,43.33000183105469,12172800.0,0.004414466140042261,-1.5952379871117752,-0.4347934254391057,55.07935777483366,52.992527868377856,0.5438600405291609,0.01128264100618992,-1.792986787217103,-0.31860288409053794,11.458103075629108,1.0900001525878906,0.7524904256335887,-0.05800056457519531,-1.6223078954238304,1.5063067662734397,-0.8401542299995128,0.7241531008491222,1.8406543582153319,74.9128401162752,26.34107174797505,0.7821536654243185,1,-0.1699981689453125,-0.654998779296875,-2.8874998092651367,-1.5349998474121094,-0.6800003051757812,3,0.043256973205788585,-1.6593390931079985,43.040000915527344,1.703697424377287,42.5099983215332,4.0606016819350925,42.65999984741211,0.043256973205788585
7480,2022-01-28,42.7400016784668,43.43999862670898,41.75,43.13999938964844,12258200.0,-0.011334671962945464,2.3800101471334685,3.999885561701316,54.99208344693793,52.0176673158599,0.8347575106997738,0.5076165846855645,-1.287299563432704,0.13545259554372535,11.139955740183668,1.6899986267089773,0.6417738574001604,-0.5354984283447237,-2.113765098132191,1.0427682414427437,-1.3246317632384574,0.25363490654901,2.250839180596927,57.839737463664,3.184404639567987,0.7891333348937332,1,0.31999969482421875,0.4199981689453125,-2.3975019454956055,-1.0450019836425781,-1.8400001525878906,4,0.033458035430985245,-1.5952379871117752,43.22999954223633,-1.6593390931079985,43.040000915527344,1.703697424377287,42.5099983215332,0.033458035430985245
7481,2022-01-31,42.900001525878906,43.13999938964844,42.290000915527344,42.650001525878906,13622500.0,0.0037435620292154415,1.328776572396062,-0.6250035762991503,53.97083890544809,51.66290061824048,0.4106811814099345,0.4012688280183099,-1.4355526417225306,-0.06647066741878405,11.321793406926824,0.8499984741210938,0.4523999252572608,-0.3964986801147461,-1.941013929382592,1.1480165691531,-1.168756304748669,0.3757589445191769,2.0126225526246344,60.52634220704629,2.6880032981984883,0.7722576246339239,1,0.15999984741210938,0.2999992370605469,-2.4925012588500977,-1.2050018310546875,-0.8300018310546875,0,0.010722589000263127,2.3800101471334685,42.7400016784668,-1.5952379871117752,43.22999954223633,-1.6593390931079985,43.040000915527344,0.010722589000263127
7482,2022-02-01,43.5,43.56999969482422,42.61999893188477,42.88000106811523,10452000.0,0.013985977920283998,1.5000075290243704,2.479995727539091,50.86503888616097,51.05456420705633,-0.337703115252765,-0.17792346743642895,-2.0036949014672985,-0.7037325195201873,11.768354331938971,0.950000762939446,0.2759745343818878,0.18449974060058594,-1.360222640391818,1.72922212159299,-0.5878614498956196,0.9568609310967915,1.3359716335545642,79.5454269598434,22.599619530981442,0.772361190496203,2,-0.4399986267089844,-0.2999992370605469,-2.672499656677246,-1.8050003051757812,-1.7599983215332031,1,0.009195437376526616,1.328776572396062,42.900001525878906,2.3800101471334685,42.7400016784668,-1.5952379871117752,43.22999954223633,0.009195437376526616
7483,2022-02-02,41.43999862670898,42.4900016784668,40.90999984741211,41.790000915527344,26586200.0,-0.04735635340898903,-1.2411375915459806,-0.5645207932122933,28.257683568991794,48.29152976791822,1.4674536277728691,1.8011547463996962,0.07068493202919512,1.3218171665954586,11.421469437751938,2.5900001525878906,0.015227733723371273,-1.7655015945434656,-3.512950916688226,-0.018052272398705327,-2.6392262556158457,-0.8917769334710854,3.320853610795588,17.434165121128917,-33.565044595758394,0.8737246610723788,2,0.990001678466804,1.6750011444091868,-0.5424985885620046,0.2550010681152415,0.26000213623047586,2,0.0608108238724574,1.5000075290243704,43.5,1.328776572396062,42.900001525878906,2.3800101471334685,42.7400016784668,0.0608108238724574
7484,2022-02-03,42.61000061035156,42.86999893188477,41.27000045776367,41.29999923706055,16121800.0,0.02823363953705571,-1.335766016868225,-3.742836590336814,37.500012164207085,46.53125992723442,0.18524777140417825,0.6287345713641628,-1.0604081634199432,0.1278090270827974,11.12165666090965,1.5999984741211009,-0.14262642558750116,-0.5734996795654297,-2.340165297399622,1.1931659382687627,-1.456832488482526,0.3098331293516665,1.9968175315493042,63.90980678413831,15.97540321093392,0.8833328089170958,2,-0.18000030517578125,0.5049991607666016,-1.5075006484985352,-0.9150009155273438,-0.7099990844726562,3,0.03168266732653202,-1.2411375915459806,41.43999862670898,1.5000075290243704,43.5,1.328776572396062,42.900001525878906,0.03168266732653202
7485,2022-02-04,42.77000045776367,43.18999862670898,42.290000915527344,42.31999969482422,8924500.0,0.0037549834574102103,-2.5294144046434464,0.34351167267019794,36.44617790732024,45.39035833318482,-0.006823212916344801,0.5090084500623107,-1.163685831175755,-0.06572926556466996,11.221070878890325,0.8999977111816335,-0.2922967016341431,-0.4224998474121122,-2.17823510305535,1.3332354082311255,-1.3003674752337275,0.4553677804095031,1.6889449523576445,69.92483898678194,25.95821252243441,0.8778676278216186,2,-0.3400001525878906,0.3449993133544922,-1.6675004959106445,-1.0750007629394531,-0.1100006103515625,4,-0.005143820863887538,-1.335766016868225,42.61000061035156,-1.2411375915459806,41.43999862670898,1.5000075290243704,43.5,-0.005143820863887538
7486,2022-02-07,42.90999984741211,43.5099983215332,42.540000915527344,42.63999938964844,7259500.0,0.0032733081166713696,-3.1276713173764477,0.6,40.915389413769596,45.32783237569709,-0.12027941338367043,0.45536267788777707,-1.2593186098290872,-0.24134824110667807,11.686332184628096,0.9699974060058594,-0.37844292375285704,-0.32250041961670206,-2.0095021728334785,1.3645013336000744,-1.1660012962250903,0.5210004569916862,1.4069877402008402,75.18797423788511,32.17396389106548,0.8435008766083885,2,-0.4799995422363281,0.2049999237060547,-1.807499885559082,-1.2150001525878906,0.9300003051757812,0,-0.04684218896948855,-2.5294144046434464,42.77000045776367,-1.335766016868225,42.61000061035156,-1.2411375915459806,41.43999862670898,-0.04684218896948855
7487,2022-02-08,44.15999984741211,44.2599983215332,42.97999954223633,43.20000076293945,8020000.0,0.02913073885912376,1.2069019948304098,3.5555461365659307,50.66345354766807,45.410003957259704,-1.2422486515894988,-0.6923043202220285,-2.3808453398391123,-1.518304419856321,12.097416362004282,1.3499984741210938,-0.4036091641253776,0.8399995803832994,-0.8489118958599917,2.5289110566265904,-0.004456157738346178,1.684455318504945,-3.25,97.0149695621181,50.575007769819386,0.8444557381216454,2,-1.5750007629394531,-1.0450000762939453,-3.057499885559082,-2.4650001525878906,0.049999237060546875,1,-0.04732790216960048,-3.1276713173764477,42.90999984741211,-2.5294144046434464,42.77000045776367,-1.335766016868225,42.61000061035156,-0.04732790216960048
7488,2022-02-09,44.75,45.0,44.27000045776367,44.61999893188477,9732100.0,0.01336051074788358,1.3174549351805318,0.13541790843127632,57.85023447941606,45.71787914665775,-1.7479972479587644,-1.2395317227138705,-2.8335123017760964,-2.123640963298328,12.171913866989309,0.8400001525878906,-0.327533225007528,1.3624998092651381,-0.4437104495310962,3.1687100680613725,0.45939467986702454,2.2656049386632517,-3.7730001831054665,93.2975863088146,39.727867820927216,0.9031051293981158,2,-1.7950000762939453,-1.635000228881836,-3.5074996948242188,-3.0550003051757812,-0.5299987792968679,2,-0.06726253232476431,1.2069019948304098,44.15999984741211,-3.1276713173764477,42.90999984741211,-2.5294144046434464,42.77000045776367,-0.06726253232476431
7489,2022-02-10,43.75,44.540000915527344,43.560001373291016,44.2599983215332,8719400.0,-0.022346368715083775,-1.2022571118740544,-3.9230317791017137,54.4318097090947,45.65562650911962,-0.7448020067785279,-0.30726617942434586,-1.6882039518750318,-1.1332919921791387,11.366952469607067,1.1899986267089844,-0.21348525377000271,0.3954998016357436,-1.3553195069672768,2.146319110238764,-0.47990985266577013,1.2709094559372573,-2.6120801757812444,53.87452316268071,-4.759170478911791,0.8754096543015104,2,-0.7950000762939453,-0.6350002288818359,-1.6949996948242188,-2.0550003051757812,0.5699996948242188,3,-0.046857125418526824,1.3174549351805318,44.75,1.2069019948304098,44.15999984741211,-3.1276713173764477,42.90999984741211,-0.046857125418526824
7490,2022-02-11,43.11000061035156,44.0,42.900001525878906,43.84000015258789,6616100.0,-0.01462855747767855,1.095236711219941,1.4313763622627962,52.4644069567034,45.48824518148132,-0.05229859605757525,0.22951275225980083,-0.9095937623903225,-0.5022923936407011,10.250072334361052,1.0999984741210938,-0.21897369018855528,-0.17149963378906108,-1.8281456017713822,1.48514633419326,-0.9998226177802181,0.6568233502020959,-1.8175975791015588,23.17072792514507,-36.26995159164075,0.8283229839911594,2,-0.1550006866455078,0.0049991607666015625,-0.7800006866455078,-1.4150009155273438,0.6300010681152344,4,-0.028067712070087736,-1.2022571118740544,43.75,1.3174549351805318,44.75,1.2069019948304098,44.15999984741211,-0.028067712070087736
7491,2022-02-14,42.72999954223633,43.22999954223633,42.43999862670898,43.0,7963600.0,-0.008814684823363006,1.1643874271679968,0.36986387270399496,51.175220119429355,45.522709762955586,0.3364310154835479,0.46563073873645067,-0.43960702091639803,-0.14876097543364608,9.40179735434048,0.7900009155273509,-0.29050712490303,-0.44500064849853516,-1.9403903875872786,1.0503890905902082,-1.1926955180429033,0.302694221045833,-1.2892926322363252,11.328154685891386,-48.95418514679124,0.7476948695443716,2,0.22500038146972656,0.38500022888183594,-0.3624992370605469,-1.0349998474121094,-0.43000030517578125,0,-0.0016381861824039667,1.095236711219941,43.11000061035156,-1.2022571118740544,43.75,1.3174549351805318,44.75,-0.0016381861824039667
7492,2022-02-15,44.0099983215332,44.0099983215332,43.27999877929688,43.38000106811523,8015000.0,0.029955506506188057,1.3174689676051847,-2.333319204848922,54.79721915650262,48.471547050456785,-0.9651080675653319,-0.8758108848962962,-1.6083778302779734,-1.4590723099854443,8.298512226476113,1.279998779296875,-0.29416919894536875,0.8454982757568388,-0.6216790647841535,2.312675616297831,0.1119096054863391,1.5790869460273385,-2.4269196879332,61.32808018012524,-0.3056244288607459,0.7335886702704978,2,-0.8749980926513672,-0.8949985504150391,-1.632497787475586,-2.3149986267089844,-1.1399993896484304,1,-0.003862717005879479,1.1643874271679968,42.72999954223633,1.095236711219941,43.11000061035156,-1.2022571118740544,43.75,-0.003862717005879479
7493,2022-02-16,44.18999862670898,44.2599983215332,43.2400016784668,43.810001373291016,6510200.0,0.004089986640324561,2.9230893378523115,0.6031728731456071,54.752471433200824,50.388486969233874,-0.79790635056154,-1.101246494179243,-1.7127403427286936,-1.663856084035821,6.939555784792087,1.0199966430664062,-0.29255869106925303,1.018498611450191,-0.46768002314188095,2.504677246042263,0.2754092941541586,1.7615879287462235,-2.4702431384529717,83.33324250730666,22.413486149806758,0.7430893172960356,2,-0.5449981689453054,-1.0749988555908132,-1.769998550415032,-2.4949989318847585,-0.6899986267089773,2,0.0004526014570092052,1.3174689676051847,44.0099983215332,1.1643874271679968,42.72999954223633,1.095236711219941,43.11000061035156,0.0004526014570092052
7494,2022-02-17,42.83000183105469,44.040000915527344,42.599998474121094,43.79999923706055,7785500.0,-0.030776122152497476,-1.0139836261927564,-2.5526432027627117,50.410210455194,51.940046141219845,0.6666889319446483,0.221264299148217,-0.31391611786740725,-0.33297053645380004,6.281818229320786,1.5900001525878835,-0.34505934664899485,-0.3104982376098633,-1.7980813247676082,1.1770848495478816,-1.0542897811887357,0.43329330596900917,-0.9790365623289219,21.428751084674026,-38.233180213193215,0.7437915435788707,2,0.8899974822998047,0.28499794006347656,-0.33750152587890625,-1.5350017547607422,1.4399986267089844,3,0.032453871824039915,2.9230893378523115,44.18999862670898,1.3174689676051847,44.0099983215332,1.1643874271679968,42.72999954223633,0.032453871824039915
7495,2022-02-18,42.54999923706055,43.099998474121094,42.18999862670898,42.88000106811523,6878300.0,-0.006537534018761559,1.363646271984165,0.34020898304617425,48.42199150584914,52.7741130403398,1.0194036912570255,0.49348952860101747,-0.005921017167992204,-0.07138887298735597,6.3328367526375775,0.9099998474121165,-0.051332775191099245,-0.5695007324218722,-2.0789162789406674,0.9399148140969231,-1.3242085056812698,0.18520704083752548,-0.5730725790838136,17.39133639737754,-40.41961487378197,0.7547077732593971,2,1.0450000762939453,0.5650005340576172,-0.04749870300292969,-1.2449989318847656,2.299999237060547,4,0.04159813136311463,-1.0139836261927564,42.83000183105469,2.9230893378523115,44.18999862670898,1.3174689676051847,44.0099983215332,0.04159813136311463
7496,2022-02-22,42.97999954223633,43.36999893188477,42.459999084472656,42.54999923706055,7835900.0,0.010105765285214341,-1.983603071766289,-1.3030239977805802,47.61904595556577,52.43584553010621,0.6709328101802328,0.09348502367891598,-0.3901045852232272,-0.5210094830284717,6.125156505964172,0.9099998474121165,0.11954432639097945,-0.1555004119873047,-1.651128613332446,1.3401277893578367,-0.9033145126598754,0.592313688685266,-0.8821499505786647,38.16430106258706,-16.199371654111125,0.7478141006725725,2,0.6149997711181641,-0.0049991607666015625,-0.1424999237060547,-1.3400001525878906,1.720001220703125,1,0.01768269298103675,1.363646271984165,42.54999923706055,-1.0139836261927564,42.83000183105469,2.9230893378523115,44.18999862670898,0.01768269298103675
7497,2022-02-23,43.709999084472656,44.38000106811523,43.13999938964844,43.27999877929688,12624500.0,0.01698463355075086,-2.4929669786483935,0.9999999999999835,61.835247245283476,52.8786247263137,-0.14484409352936467,-0.5712945317472418,-1.0613138990134274,-1.2586000332533729,5.825502892203927,1.4000015258788991,0.3163718635954069,0.5144990921020494,-0.9717246298637292,2.000722814067828,-0.22861276888084348,1.2576109530849422,-1.520000457763679,69.40633622251363,9.942900251307648,0.7431118609828898,2,-0.3449993133544922,-0.7349987030029297,-0.8724994659423828,-2.0699996948242188,0.5800018310546875,2,-0.032258061700874974,-1.983603071766289,42.97999954223633,1.363646271984165,42.54999923706055,-1.0139836261927564,42.83000183105469,-0.032258061700874974
7498,2022-02-24,43.95000076293945,44.02999877929688,42.290000915527344,42.75,8259000.0,0.005490772900794916,1.55882641684079,2.7906974681074255,57.73672157158484,53.24583715547928,-0.5702248181259009,-0.7795960592938869,-1.2469063097598934,-1.5114207156088924,6.229186785025615,1.7399978637695384,0.4728320179385719,0.709000778198245,-0.812478832991296,2.230480389387786,-0.051739027396529025,1.469740583793019,1.0499992370605469,80.36530475739282,20.577636500399088,0.7607398055947713,2,-0.6650009155273509,-0.9750003814697266,-1.1125011444091797,-2.3100013732910156,1.0400009155273438,3,-0.02457342007523655,-2.4929669786483935,43.709999084472656,-1.983603071766289,42.97999954223633,1.363646271984165,42.54999923706055,-0.02457342007523655
7499,2022-02-25,45.099998474121094,45.16999816894531,43.77000045776367,44.0,10716000.0,0.02616604530645117,1.2580647146047783,0.9166648123011193,62.07253144556506,54.31340654313056,-1.6858744648943258,-1.8786335181134817,-2.309311824840904,-2.6454860641711306,6.4841424414078555,1.3999977111816406,0.4814708923224771,1.765498542785643,0.031826713339007995,3.4991703722322782,0.8986626280623256,2.6323344575089607,-2.80999755859375,97.65101659137547,37.528566566268644,0.8668359147233168,2,-1.4200000762939453,-2.059999465942383,-2.2624988555908203,-3.4599990844726562,-0.9399986267089844,4,-0.03547668577060359,1.55882641684079,43.95000076293945,-2.4929669786483935,43.709999084472656,-1.983603071766289,42.97999954223633,-0.03547668577060359
7500,2022-02-28,44.16999816894531,44.68999862670898,43.65999984741211,44.4900016784668,10610900.0,-0.020620850036379146,1.8611180282183017,-0.29091268492637623,56.03447551376927,54.85332380916834,-0.6590022012178025,-0.8811874207473096,-1.281055018459746,-1.7052785492597522,6.3690035855343785,1.4399986267089844,0.34381310494926964,0.7639984130859361,-0.9843283173248025,2.5123251434966747,-0.11016495211943322,1.6381617782913054,-1.8799972534179688,65.27774466405467,6.7693002419435615,0.8741633652053682,2,-0.48999977111816406,-1.1299991607666016,-1.332498550415039,-2.529998779296875,0.18000030517578125,0,0.0022640319892217597,1.2580647146047783,45.099998474121094,1.55882641684079,43.95000076293945,-2.4929669786483935,43.709999084472656,0.0022640319892217597
7501,2022-03-01,43.36000061035156,44.33000183105469,42.97999954223633,44.08000183105469,9789800.0,-0.018338184110753164,1.213116291867824,2.2499791386031207,46.000002288819225,53.87585526831462,0.27911044293890086,-0.03685024248903801,-0.38631252559230234,-0.8963864857458859,6.161970331632433,1.3500022888183594,0.28537311843622604,-0.06899909973144247,-1.8013277392121836,1.6633295397492986,-0.935163419471813,0.7971652200089281,-1.0123997497558577,37.152802613070115,-15.803854219832012,0.8661643197403689,3,0.31999778747558594,-0.32000160217285156,-0.5225009918212891,-1.720001220703125,1.220001220703125,1,0.03436341888366612,1.8611180282183017,44.16999816894531,1.2580647146047783,45.099998474121094,1.55882641684079,43.95000076293945,0.03436341888366612
7502,2022-03-02,43.900001525878906,44.43999862670898,43.63999938964844,43.959999084472656,11859600.0,0.012453895478000243,-1.7586093499249973,0.08332980121222397,45.72864957375057,52.87320839504237,-0.31082048026958375,-0.5748187983868718,-0.8474087079746369,-1.4464990468058971,6.273320361952046,1.0799980163574148,0.3083716493345463,0.45100173950195455,-1.2939683887487234,2.1959718677526325,-0.4214833246233809,1.32348680362729,-1.495952719116211,55.9028522836548,7.716553696759902,0.8724850641253378,3,-0.2200031280517578,-0.8600025177001953,-1.152501106262207,-2.2600021362304688,1.05999755859375,2,0.018223216611711335,1.213116291867824,43.36000061035156,1.8611180282183017,44.16999816894531,1.2580647146047783,45.099998474121094,0.018223216611711335
7503,2022-03-03,43.959999084472656,44.310001373291016,43.540000915527344,44.16999816894531,6980500.0,0.0013666869364088452,2.1428237785320587,3.5001271617497456,51.165367438977505,52.95711472657387,-0.454689982395756,-0.4599248698589946,-0.7823339195109185,-1.509017149684638,5.254694513766039,0.7700004577636719,0.38275641307910746,0.38499927520751953,-1.0926153076191554,1.8626138580341944,-0.3538080162058179,1.123806566620857,-1.500631290466309,44.74886560586662,-2.605636735064884,0.7388072914133392,3,-0.2800006866455078,-0.9200000762939453,-1.212498664855957,-2.3199996948242188,0.8800010681152344,3,0.007506866194891382,-1.7586093499249973,43.900001525878906,1.213116291867824,43.36000061035156,1.8611180282183017,44.16999816894531,0.007506866194891382
7504,2022-03-04,43.959999084472656,44.06999969482422,43.08000183105469,43.290000915527344,7015700.0,0.0,1.2247158262897115,-3.1904813805631242,55.07765215045139,53.69663257597412,-0.3101598528028475,-0.3727097041373213,-0.7065859242435408,-1.4952767840270056,4.61818992929707,0.9899978637695312,0.31759518162598255,0.3174993515014677,-1.0964733465945784,1.7314720495975138,-0.38948699754655536,1.0244857005494907,-1.4464186829675327,57.30994543418441,6.611476828605355,0.7069863490480235,3,-0.22999954223632812,-0.9200000762939453,-1.212498664855957,-2.3199996948242188,0.26000213623047586,4,0.023430450760813404,2.1428237785320587,43.959999084472656,-1.7586093499249973,43.900001525878906,1.213116291867824,43.36000061035156,0.023430450760813404
7505,2022-03-07,42.54999923706055,43.79999923706055,42.4900016784668,43.72000122070313,8479700.0,-0.032074610481740096,-1.031008531338252,-1.7462763898062006,49.04255094653251,53.854799797192655,1.2290921665408021,1.0750831977283042,0.7304895640319131,-0.07879781112422535,4.358717770132679,1.4699974060058594,0.19768528697448318,-1.0815004348754869,-2.527121523654806,0.3641206539038322,-1.8043109792651464,-0.35868989048582733,2.6199989318847656,3.076802691811115,-50.42882198253064,0.722810544389659,3,1.1800003051757812,0.48999977111816406,0.2675018310546875,-0.9099998474121094,1.2099990844726562,0,0.03783785286062402,1.2247158262897115,43.959999084472656,2.1428237785320587,43.959999084472656,-1.7586093499249973,43.900001525878906,0.03783785286062402
7506,2022-03-08,40.900001525878906,42.52999877929688,40.79999923706055,42.459999084472656,11351200.0,-0.03877785524716326,1.0352972327687484,1.3333289861073445,34.08393511495832,50.77132067160097,2.8530417825482104,2.705487725428057,2.3708947594880385,1.5729402791476872,4.709643760903891,1.75,0.1870959942141326,-2.63099822998047,-4.504085298574296,-0.7579111613866445,-3.5675417642773866,-1.6944546956835538,4.2163967132568345,2.7473160875452263,-47.71292193413106,0.9365435342969133,3,2.0849971771240234,2.0849971771240234,2.2099990844726562,0.7399978637695312,3.529998779296875,1,0.08435200047753666,-1.031008531338252,42.54999923706055,1.2247158262897115,43.959999084472656,2.1428237785320587,43.959999084472656,0.08435200047753666
7507,2022-03-09,42.06999969482422,42.29999923706055,41.29999923706055,41.7599983215332,10484500.0,0.02860631113192036,1.5974010532521514,-0.1987191400289526,40.14869532631823,48.81709553323801,1.5935208893899286,1.4449680288685869,1.1918066842149244,0.38819161772363486,5.607475741698698,1.3999977111816406,0.25497848166908454,-1.3565000534057603,-3.3131694616397596,0.600169354828239,-2.3348347575227564,-0.3781653492887642,2.8737425842285163,36.1823272030135,-9.701662597752254,0.978334704116998,3,0.9149990081787109,0.9149990081787109,1.0600013732910156,-0.43000030517578125,2.1800003051757812,2,0.05966251852716953,1.0352972327687484,40.900001525878906,-1.031008531338252,42.54999923706055,1.2247158262897115,43.959999084472656,0.05966251852716953
7508,2022-03-10,41.7400016784668,41.86000061035156,41.27000045776367,41.45000076293945,9237500.0,-0.007844022314029697,1.2264207980652964,0.9354826801205931,44.39876126130541,46.8533432905425,1.76239803745964,1.6210125080845827,1.5048241352095602,0.698975372650608,6.02791535506065,0.7999992370605469,0.29691305523408573,-1.5359981536865206,-3.52677982510221,0.4547835177291688,-2.5313889893943653,-0.5406073179786759,3.0379908789062497,28.74624800661681,-19.395436462355732,0.9953908357078453,3,1.0049972534179688,1.2449970245361328,1.3899993896484375,-0.10000228881835938,2.0,3,0.07714416091331922,1.5974010532521514,42.06999969482422,1.0352972327687484,40.900001525878906,-1.031008531338252,42.54999923706055,0.07714416091331922
7509,2022-03-11,41.70000076293945,42.560001373291016,41.65999984741211,42.0,6175600.0,-0.0009583352639868092,-3.7368368217637906,-1.0344768619610112,45.521605116925215,45.68524657978203,1.4185676324376928,1.580596036387675,1.5292863363841747,0.728914682177475,6.785561654566237,0.9000015258789062,0.10456097971484013,-1.473499107360837,-3.5698230811105205,0.6228248663888465,-2.521661094235675,-0.4253371204859988,2.9188720616210944,30.000050862630207,-21.12125365861608,1.048161986874841,3,0.9199981689453125,1.2849979400634766,1.0724992752075195,-0.060001373291015625,4.020000457763679,4,0.07529974417744101,1.2264207980652964,41.7400016784668,1.5974010532521514,42.06999969482422,1.0352972327687484,40.900001525878906,0.07529974417744101
7510,2022-03-14,41.900001525878906,42.38999938964844,41.63999938964844,42.18999862670898,8307500.0,0.004796181277703981,1.1739173701756422,0.9666594611090388,44.16847137182172,45.48174314456009,0.9640896873850693,1.3547563249006487,1.3215532234604837,0.49867682346831543,7.1613505141970055,0.75,-0.057159465806591925,-1.212998390197754,-3.385495786567951,0.9594990061724431,-2.299247088382849,-0.12674969201265895,2.5661163551816415,62.50005418597494,9.337435773910165,1.0862486981850978,3,0.7199974060058594,1.0849971771240234,0.8724985122680664,-0.26000213623046875,5.1999969482421875,0,0.05536991910110811,-3.7368368217637906,41.70000076293945,1.2264207980652964,41.7400016784668,1.5974010532521514,42.06999969482422,0.05536991910110811
7511,2022-03-15,42.65999984741211,42.849998474121094,42.11999893188477,42.4900016784668,6925900.0,0.01813838410158053,1.6545658838380077,-0.5862064429565659,44.34875981135911,45.32842205984993,0.10544245427184507,0.6210884426375216,0.5789357831614979,-0.29287504664102926,7.098471235149217,0.9499969482421875,-0.3686277611139275,-0.44950008392333984,-2.6248192125910847,1.725819044744405,-1.5371596482572158,0.6381594804105362,1.6594732878884386,87.97475536412297,35.34392613415771,1.087659564333873,3,-0.10499954223632812,0.3249988555908203,0.11250019073486328,-1.0200004577636719,3.6500015258789134,1,0.025785243273689806,1.1739173701756422,41.900001525878906,-3.7368368217637906,41.70000076293945,1.2264207980652964,41.7400016784668,0.025785243273689806
7512,2022-03-16,43.84000015258789,44.0099983215332,43.0,43.11999893188477,7726700.0,0.02766057921698195,-1.1041651765491263,4.235346916793783,49.46236198274995,45.1391992313802,-1.211350564168221,-0.6032285462737761,-0.5902458278458766,-1.5042744169838826,7.346794968561758,1.3499984741210938,-0.5360269235351467,0.7390001296997042,-1.4227901363568876,2.900790395756296,-0.34189500332859524,1.8198952627280036,0.3386940267830596,93.79568242759727,42.827679062636754,1.0808951330282968,3,-1.4050006866455078,-0.8550014495849609,-1.067500114440918,-2.200000762939453,0.060001373291015625,2,0.01345803263080203,1.6545658838380077,42.65999984741211,1.1739173701756422,41.900001525878906,-3.7368368217637906,41.70000076293945,0.01345803263080203
7513,2022-03-17,44.209999084472656,44.25,43.61999893188477,43.61999893188477,8114400.0,0.00843975662858032,-1.135596288753139,0.8194432670707396,45.291003197890575,44.05179379220678,-1.7233905714797757,-1.0241615630850518,-0.9616673213385596,-1.9033606628374642,7.808487472306876,0.6300010681152273,-0.512703223241374,1.107999038696292,-1.0559297684815476,3.2719278458741314,0.02603463510737214,2.1899634422852117,-3.4099998474121094,98.46739823091629,51.198398010418416,1.0819644035889195,3,-1.6849994659423828,-1.2250003814697266,-1.359999656677246,-2.5699996948242188,0.3800010681152344,3,0.0009047934032053728,-1.1041651765491263,43.84000015258789,1.6545658838380077,42.65999984741211,1.1739173701756422,41.900001525878906,0.0009047934032053728
7514,2022-03-18,44.22000122070313,44.33000183105469,43.63000106811523,44.18999862670898,10662300.0,0.00022624149372552083,4.599920655507633,0.05085184107589836,50.29310142812044,44.19074384571655,-1.8915494797438654,-0.9746604388468327,-0.9539847452512262,-1.9370987735699643,7.902981896736727,0.7000007629394602,-0.528683624564728,1.0485012054443459,-1.167309499239117,3.264311910127809,-0.0594041468973856,2.1564065577860774,-3.351001968383798,95.91076169083138,48.81630432223531,1.1079053523417326,3,-1.655000686645515,-1.2350025177002024,-1.1850013732910227,-2.5800018310546946,-1.6200027465820384,4,-0.010854806173356879,-1.135596288753139,44.209999084472656,-1.1041651765491263,43.84000015258789,1.6545658838380077,42.65999984741211,-0.010854806173356879
7515,2022-03-21,44.31999969482422,44.47000122070313,43.79999923706055,43.86999893188477,5302400.0,0.002261385602908339,-1.2711925775062471,14.998728544175748,56.13810779116121,46.641207476405754,-1.9155054100521838,-0.9857982884824494,-1.0199424813994327,-2.057778261289627,7.757837628455082,0.6700019836425852,-0.6190377237403908,1.059999656677249,-1.1923803402821491,3.312379653636647,-0.06619034180245364,2.1861896551569515,-3.3125603393554712,93.61696256243486,43.395104223408666,1.1261899984797004,3,-1.4499988555908203,-1.335000991821289,-1.2849998474121094,-2.6800003051757812,-1.2599983215332031,0,0.031588482299615306,4.599920655507633,44.22000122070313,-1.135596288753139,44.209999084472656,-1.1041651765491263,43.84000015258789,0.031588482299615306
7516,2022-03-22,43.7400016784668,44.59000015258789,43.68000030517578,44.33000183105469,6584300.0,-0.013086597932110422,-1.5633693847616899,-1.3111092273132068,48.98218786293667,47.62270664714114,-0.9949137083213557,-0.364638671711603,-0.3964673210473819,-1.4926232562532817,7.787021078128328,0.9099998474121094,-0.7736841274416975,0.4420015335083036,-1.8161250992507263,2.7001281662673335,-0.6870617828712113,1.5710648498878186,-2.5248086110839836,46.54098160068521,-2.839900925827571,1.1290633163795143,3,-0.8100013732910156,-0.7550029754638672,-0.7050018310546875,-2.1000022888183594,-1.0100021362304688,1,0.07681748209233441,-1.2711925775062471,44.31999969482422,4.599920655507633,44.22000122070313,-1.135596288753139,44.209999084472656,0.07681748209233441
7517,2022-03-23,42.29999923706055,43.560001373291016,41.9900016784668,43.540000915527344,11794000.0,-0.03292186525258323,1.4531195517739797,2.1016972165648338,41.01731105779889,47.24698995786264,0.5376888994370503,1.0164266749064552,1.061504362964385,-0.06816419053366474,8.297004651275246,1.75,-0.8009982193330316,-0.9275009155273466,-3.2192597520637776,1.3642579210090844,-2.073380333795562,0.2183785027408689,-0.8148216028613291,11.92299002015922,-36.47226088481108,1.1458794182682168,3,0.8150005340576172,0.6849994659423828,0.7350006103515625,-0.5849990844726562,-0.18999862670898438,2,0.09479910658525892,-1.5633693847616899,43.7400016784668,-1.2711925775062471,44.31999969482422,4.599920655507633,44.22000122070313,0.09479910658525892
7518,2022-03-24,42.86999893188477,43.0,42.11000061035156,42.36000061035156,5653400.0,0.013475170333450803,1.3116853520666234,-0.4112884122574728,44.44444012379697,47.12730495862617,0.1618569429189307,0.3808961337206327,0.4845522478578701,-0.6487941439409113,8.757319792431344,0.8899993896484375,-0.49816692689588393,-0.3035011291503835,-2.574380067548937,1.9673778092481697,-1.4389405983496601,0.8319383400488931,-1.1364354962144603,33.846068071845735,-12.867104208014567,1.135439469199277,3,0.24500083923339133,0.11499977111815696,0.25500106811522727,-1.1199989318847727,-1.2399978637695455,3,0.02402618660267941,1.4531195517739797,42.29999923706055,-1.5633693847616899,43.7400016784668,-1.2711925775062471,44.31999969482422,0.02402618660267941
7519,2022-03-25,43.5,43.52000045776367,42.90999984741211,43.04999923706055,6033900.0,0.014695616603961792,1.4897898809662828,0.8823573410724448,55.260250790082125,48.35972489398844,-0.2078170786117184,-0.39539069322803755,-0.17778416313065293,-1.2806007773317063,8.973616312987618,0.6500015258788991,-0.3094520275416457,0.40649986267089844,-1.6842033327941621,2.497203058135959,-0.6388517350616283,1.4518514604034252,-1.5379216269762779,58.07689260447142,5.602602893151008,1.045351597732529,3,-0.20999908447265625,-0.5150012969970703,-0.11999988555908203,-1.3500003814697266,-1.7299995422363281,4,0.02505747477213549,1.3116853520666234,42.86999893188477,1.4531195517739797,42.29999923706055,-1.5633693847616899,43.7400016784668,0.02505747477213549
7520,2022-03-28,44.27000045776367,44.29999923706055,43.5,43.68000030517578,4498400.0,0.017701159948590117,1.4615447817692042,1.3111092273131861,70.67484587916627,51.28484556818923,-0.677528257972071,-1.2200686503085052,-0.9769972383538104,-2.0544941442679203,9.123150970995402,0.7999992370605469,-0.12431465128886998,1.1715002059936523,-0.9304910436139409,3.2734914556012455,0.12050458118985574,2.222495830797449,-2.1599998474121094,87.69231220674497,27.732913272774553,1.0509956248037957,3,-0.9799995422363281,-1.2850017547607422,-0.8525009155273438,-1.9750003814697266,-1.5200004577636719,0,-0.037723107440124415,1.4897898809662828,43.5,1.3116853520666234,42.86999893188477,1.4531195517739797,42.29999923706055,-0.037723107440124415
7521,2022-03-29,44.849998474121094,45.08000183105469,44.43000030517578,44.86999893188477,6133400.0,0.013101378142310605,1.954510381897785,-0.033899072188289935,68.38624125041376,53.387498820151876,-1.021642463980875,-1.7736523843462635,-1.589419572069744,-2.6302617987755212,9.733393026572507,0.8100013732910156,0.08409197281257974,1.6769983291626005,-0.5649746350124616,3.9189712933376626,0.5560118470750695,2.7979848112501315,-2.5415979003906273,92.55652603314712,28.36717623175798,1.1209864820875297,3,-1.3149967193603516,-1.864999771118164,-1.4949989318847656,-2.5549983978271484,-2.8199996948242116,1,-0.03991075054022408,1.4615447817692042,44.27000045776367,1.4897898809662828,43.5,1.3116853520666234,42.86999893188477,-0.03991075054022408
7522,2022-03-30,44.70000076293945,45.08000183105469,44.41999816894531,44.650001525878906,6862600.0,-0.00334443068639545,-1.5882194547290474,-2.4999046347502087,70.05420180272942,56.138965331800634,-0.8234156277096432,-1.6449870799209236,-1.4536254341128867,-2.4703164791082557,10.45460679721091,0.660003662109375,0.31132060029197106,1.4870006561279325,-0.8366445341043516,3.8106458463602166,0.3251780610117905,2.6488232512440746,-2.1144400634765645,87.20535650065247,17.767126273055965,1.161822595116142,3,-1.164999008178711,-1.7150020599365234,-1.4150009155273438,-2.405000686645508,-3.8500022888183594,2,-0.04407161492347089,1.954510381897785,44.849998474121094,1.4615447817692042,44.27000045776367,1.4897898809662828,43.5,-0.04407161492347089
7523,2022-03-31,44.290000915527344,45.13999938964844,44.27000045776367,44.61999893188477,10142200.0,-0.009172255937678564,-3.7027105048817957,-6.6000610360877285,66.70968662861813,57.96303035407816,-0.4479844507122266,-1.274332386412695,-1.0574057303496005,-2.063190477956063,11.091892491920033,0.8699989318847656,0.4896526625619302,1.0605007171630874,-1.290010148555865,3.4110115828820398,-0.11475471569638529,2.23575615002256,-1.4549961029052767,61.883468672433764,-12.025270017749378,1.175255432859475,3,-0.7250003814697266,-1.305002212524414,-1.1200008392333984,-1.9950008392333984,-6.0,3,-0.04922104899780011,-1.5882194547290474,44.70000076293945,1.954510381897785,44.849998474121094,1.4615447817692042,44.27000045776367,-0.04922104899780011
7524,2022-04-01,44.9900016784668,45.02999877929688,44.209999084472656,44.54999923706055,5188900.0,0.01580493900360347,2.15386534031715,-1.3333487463441978,68.72728231130995,59.361827522983575,-1.147998541002849,-1.9955229358972346,-1.7439939801563042,-2.765057529052413,11.397886859404764,0.8199996948242259,0.549101568053139,1.7090013504028292,-0.7514638554391126,4.169466556244771,0.47876874748185827,2.9392339533238,-1.8783975166015665,90.85379469477759,14.861565233918142,1.2302326029209711,4,-1.4250011444091797,-2.005002975463867,-1.860001564025879,-2.6950016021728516,-6.340000152587891,4,-0.07468327372745442,-3.7027105048817957,44.290000915527344,-1.5882194547290474,44.70000076293945,1.954510381897785,44.849998474121094,-0.07468327372745442
7525,2022-04-04,44.15999984741211,45.08000183105469,43.72999954223633,44.83000183105469,10642400.0,-0.018448584131792622,1.3076923076923077,-1.5227233319461784,59.01442340757016,60.47652036127618,-0.3833978530433413,-1.0948531679748896,-0.8944736054264268,-1.9328257889350198,11.141338709231263,1.3500022888183594,0.6123821700273524,0.798499488830565,-1.6666105375472,3.26360951520833,-0.43405552435832107,2.031054502019451,-0.8049882582128944,30.49647884466064,-42.163271521405946,1.2325550131888843,4,-0.5949993133544922,-1.1900005340576172,-0.8000011444091797,-1.864999771118164,-5.4199981689453125,0,-0.05412136317723515,2.15386534031715,44.9900016784668,-3.7027105048817957,44.290000915527344,-1.5882194547290474,44.70000076293945,-0.05412136317723515
7526,2022-04-05,44.349998474121094,44.63999938964844,44.02000045776367,44.04999923706055,11425900.0,0.00430250514867514,-2.4444691695542065,-0.44775872965263586,53.47884351670427,61.861135078932335,-0.533915808364192,-1.0678854034736105,-1.0523496579169276,-2.1140382023566673,9.832520469042754,0.6199989318847656,0.6215517849069485,0.8159982681274442,-1.3934395467256735,3.025436082980562,-0.2887206392991146,1.9207171755540031,-0.7807883488679721,43.971560211350486,-24.939999080990127,1.1047189074265595,4,-0.7249984741210938,-1.3799991607666016,-0.9899997711181641,-2.0549983978271484,-5.55999755859375,1,-0.036076629744524524,1.3076923076923077,44.15999984741211,2.15386534031715,44.9900016784668,-3.7027105048817957,44.290000915527344,-0.036076629744524524
7527,2022-04-06,44.58000183105469,44.65999984741211,43.560001373291016,43.97000122070313,7256600.0,0.005186096163403597,1.8571513500123855,2.033340538890914,52.573036306992314,62.76431243262071,-0.4542592600466975,-1.159660540215441,-1.242059746279054,-2.3260047586559267,8.570189501945883,1.0999984741210938,0.5703927393827968,0.9205015182495089,-1.2229580459435496,3.0639610824425674,-0.15122826384702392,1.9922313003460417,0.55999755859375,64.5570720471671,-0.5904313409615298,1.0717297820965308,4,-0.5550022125244141,-1.6100025177001953,-1.2200031280517578,-2.285001754760742,-4.920001983642578,2,-0.05720060446434205,-2.4444691695542065,44.349998474121094,1.3076923076923077,44.15999984741211,2.15386534031715,44.9900016784668,-0.05720060446434205
7528,2022-04-07,44.959999084472656,45.16999816894531,44.31999969482422,44.43999862670898,5758700.0,0.008523939834234273,-1.236843029880188,0.8524589138755,54.89416734618082,62.723636494409455,-0.5661492255549305,-1.3555548393638475,-1.5936035517364218,-2.6873288288913955,7.126600754852884,0.8499984741210938,0.6426899348566835,1.1394989013671903,-0.8768496834693451,3.155847486203726,0.13132460894892262,2.147673193785458,-1.3999977111816406,86.95655264411172,24.638737748279638,1.0081742924182695,4,-0.625,-1.9750003814697266,-1.6000003814697266,-2.664999008178711,-5.1399993896484375,3,-0.09141460618425568,1.8571513500123855,44.58000183105469,-2.4444691695542065,44.349998474121094,1.3076923076923077,44.15999984741211,-0.09141460618425568
7529,2022-04-08,44.84000015258789,45.2400016784668,44.65999984741211,44.95000076293945,9615600.0,-0.0026690154432456037,-1.4680864878903968,-0.21153944907016548,53.430083072855204,60.807551738152675,-0.2638260583515972,-1.0416599420008907,-1.4520840822414556,-2.5375089166570888,6.275805413195309,0.5800018310546875,0.9288871987187264,0.8624999999999972,-0.9358486730869302,2.6608486730869245,-0.036674336543470076,1.7616743365434644,-1.279998779296875,76.19038968942013,17.095097073465695,0.8991743365434646,4,-0.4399986267089844,-1.8199996948242188,-1.480001449584961,-2.5450000762939453,-3.520000457763672,4,-0.14607491558365926,-1.236843029880188,44.959999084472656,1.8571513500123855,44.58000183105469,-2.4444691695542065,44.349998474121094,-0.14607491558365926
7530,2022-04-11,44.22000122070313,44.90999984741211,44.150001525878906,44.70000076293945,6497900.0,-0.013826916364293895,-1.4516117123713306,4.36360799001242,53.14960373700217,59.11459201444028,0.38927058266074255,-0.25185339968448517,-0.8015288351666356,-1.8922688597079045,5.41686599451159,0.7599983215332031,1.144237386660663,0.12650108337403054,-1.3838464930278462,1.6368486597759073,-0.6286727048269114,0.8816748715749725,-0.592799835205085,39.28569806676669,-20.513716417673123,0.7551737882009386,4,0.18000030517577414,-1.2000007629394602,-0.8350019454956126,-1.9250011444091868,-3.990001678466804,0,-0.12596109319455284,-1.4680864878903968,44.84000015258789,-1.236843029880188,44.959999084472656,1.8571513500123855,44.58000183105469,-0.12596109319455284
7531,2022-04-12,43.7599983215332,44.540000915527344,43.61999893188477,44.22000122070313,4156100.0,-0.010402598065839985,-1.4864862078386982,0.9583402872152179,60.993970020153554,58.10789959415407,0.7581215528777605,0.31071449281495234,-0.3208429521157967,-1.412477274243983,5.100640734681669,0.920001983642571,1.1877631138801874,-0.38850173950195455,-1.7520313778900416,0.9750278988861325,-1.070266558695998,0.293263079692089,1.4800033569335938,11.904578090017756,-51.722226812943255,0.6817648191940432,4,0.6400032043457031,-0.7399978637695312,-0.3749990463256836,-1.18499755859375,-4.269996643066406,1,-0.11471656388515428,-1.4516117123713306,44.22000122070313,-1.4680864878903968,44.84000015258789,-1.236843029880188,44.959999084472656,-0.11471656388515428
7532,2022-04-13,44.43000030517578,44.540000915527344,43.650001525878906,43.86000061035156,4151800.0,0.015310832023338605,1.253160400591036,-1.2391219617371498,61.572707602395404,57.53712414679599,0.05117376247260097,-0.3297249907781108,-0.9812927354356091,-2.052206760238626,5.583054875016984,0.8899993896484375,1.0413190602671705,0.25200023651122905,-1.1089535536520998,1.612954026674558,-0.4284766585704318,0.9324771315928899,0.7776013183593733,49.99999999999978,-16.675345087036582,0.6804768950816634,4,-0.029998779296875,-1.1749992370605469,-1.4450016021728516,-1.3700008392333984,-5.209999084472649,2,-0.12694124129887563,-1.4864862078386982,43.7599983215332,-1.4516117123713306,44.22000122070313,-1.4680864878903968,44.84000015258789,-0.12694124129887563
7533,2022-04-14,44.25,44.709999084472656,44.02999877929688,44.5099983215332,5172300.0,-0.004051323518780459,1.0606074617807488,-0.4561376504129245,55.9618433293751,56.11874203769211,0.251333645251151,-0.15449531902362423,-0.7272247417955953,-1.839799226390383,5.842304023018742,0.6800003051757741,0.8767022089234828,0.06999988555908487,-1.291269440010339,1.4312692111285088,-0.6106347772256271,0.7506345483437968,0.9258495697021445,38.88888888888862,-27.68134321463055,0.6806346627847121,4,0.15000152587890625,-0.9949989318847656,-1.2650012969970703,-1.1900005340576172,-4.3600006103515625,3,-0.10372881700763592,1.253160400591036,44.43000030517578,-1.4864862078386982,43.7599983215332,-1.4516117123713306,44.22000122070313,-0.10372881700763592
7534,2022-04-18,43.7400016784668,44.56999969482422,43.54999923706055,44.13000106811523,4082700.0,-0.01152538579736051,-1.649337138101183,1.5000073360036112,45.60531603160063,54.62884121813994,0.6318147670003498,0.33486768091741226,-0.1852762732013673,-1.2947611595532038,6.209973695788311,1.0200004577636719,0.6897547634627585,-0.4159984588623047,-1.7911528729001773,0.959155955175568,-1.1035756658812375,0.2715787481566281,1.4047308784790005,13.970761480550662,-47.865209016932184,0.6875772070189347,4,0.654998779296875,-0.3000011444091797,-0.8750028610229492,-0.6800022125244141,-3.5900001525878906,0,-0.08962052659390718,1.0606074617807488,44.25,1.253160400591036,44.43000030517578,-1.4864862078386982,43.7599983215332,-0.08962052659390718
7535,2022-04-19,45.72000122070313,45.95000076293945,43.83000183105469,43.91999816894531,9196700.0,0.04526747750929072,-1.1414176832792595,-4.615399663523714,55.85466158040389,54.89282100299545,-1.2333246509681928,-1.6178157525116106,-2.1148172203420117,-3.220347045934453,6.237281801820502,2.2099990844726562,0.5989815974197441,1.4940010070800867,-0.04863441506984856,3.036636429230022,0.7226832960051155,2.265318718155058,-2.1700019836425852,90.41669183305655,31.125500561604383,0.7713177110749678,4,-0.9700012207031321,-1.9250011444091868,-2.9175024032592844,-2.6600017547607493,-5.6300010681152415,1,-0.096238001058637,-1.649337138101183,43.7400016784668,1.0606074617807488,44.25,1.253160400591036,44.43000030517578,-0.096238001058637
7536,2022-04-20,47.099998474121094,47.5,45.61999893188477,45.93000030517578,14255700.0,0.030183666154257827,-1.100558778274573,0.6499978807273318,63.85679996229352,56.146572520251134,-2.438662969159715,-2.880888526677566,-3.4317931323638646,-4.544858188000056,6.793901858633928,1.8800010681152273,0.4569231456954057,2.705998420715332,0.7185175121663292,4.693479329264335,1.7122579664408306,3.6997388749898334,-3.549999237060547,89.8733810476219,32.70396515585883,0.9937404542745015,4,-1.5749988555908203,-2.3549976348876953,-4.297499656677246,-4.039999008178711,-6.959999084472656,2,-0.14585985465921958,-1.1414176832792595,45.72000122070313,-1.649337138101183,43.7400016784668,1.0606074617807488,44.25,-0.14585985465921958
7537,2022-04-21,46.31000137329102,47.38000106811523,46.2599983215332,47.33000183105469,8062400.0,-0.016772762769071692,1.000006811965912,-0.871796627411082,61.172572486655994,56.844173091415044,-1.5393359246810334,-1.870995606343051,-2.626952563306169,-3.669395420624845,6.670440161026292,1.1200027465820241,0.4586322074709912,1.7155012130737362,-0.18989817874284398,3.6209006048903163,0.7628015171654496,2.6682009089820227,-2.6020021057128986,69.8734583072986,12.750915129158813,0.95269969590829,4,-0.7850017547607493,-1.5650005340576243,-3.5400018692016673,-3.25000190734864,-5.11000061035157,3,-0.14726839759408028,-1.100558778274573,47.099998474121094,-1.1414176832792595,45.72000122070313,-1.649337138101183,43.7400016784668,-0.14726839759408028
7538,2022-04-22,43.900001525878906,45.97000122070313,43.72999954223633,45.79999923706055,11485500.0,-0.05204059114543813,-1.0000000000000064,1.8627420181235568,44.930230049392364,55.899744977696955,0.787281950280672,0.6536383301547772,-0.24882799466062977,-1.1873956241673724,6.197253358560566,2.5800018310546946,0.45315959651769333,-0.7459987640380845,-2.5052136667110787,1.0132161386349097,-1.6256062153745816,0.13360868729841258,3.5999984741210938,8.860815726979755,-42.17756494678355,0.8796074513364956,4,1.6249980926513672,0.8449993133544922,-1.19000244140625,-0.8400020599365234,-2.890003204345703,4,-0.10660592579744965,1.000006811965912,46.31000137329102,-1.100558778274573,47.099998474121094,-1.1414176832792595,45.72000122070313,-0.10660592579744965
7539,2022-04-25,44.59000015258789,44.77999877929688,43.59000015258789,43.7599983215332,10329300.0,0.01571750803476024,-1.0341888701957684,-0.43684359521596233,52.02639297663793,55.774943782100934,0.06491832445716739,0.05216107325109931,-0.931103333907906,-1.7923481111296695,6.204831673172262,1.1899986267089915,0.456368699705628,-0.11050014495849325,-1.7857622884513304,1.564761998534344,-0.9481312167049154,0.7271309267879289,2.8345998382568354,25.575448568415283,-26.902159337391552,0.8376310717464188,4,0.9349994659423828,0.1550006866455078,-1.835000991821289,-1.5300006866455078,-4.670001983642578,0,-0.105404816031755,-1.0000000000000064,43.900001525878906,1.000006811965912,46.31000137329102,-1.100558778274573,47.099998474121094,-0.105404816031755
7540,2022-04-26,42.599998474121094,44.16999816894531,42.540000915527344,43.849998474121094,14253400.0,-0.04462887803671156,-1.3795665151920165,-1.5060207739681957,42.94923223429442,53.76997291700547,2.0126030691443333,2.0138886068021336,1.064289125935737,0.2708736540741441,6.90726553472701,2.049999237060547,0.355254646532714,-2.0170017242431655,-3.9319414870246447,-0.10206196146168622,-2.9744716056339016,-1.0595318428524294,4.671217523193356,1.2096284207304222,-50.18166325539167,0.9574698813907385,4,2.420001983642578,2.1450023651123047,0.1750011444091797,0.46000099182128906,-1.9300003051757812,1,-0.05751166751169079,-1.0341888701957684,44.59000015258789,-1.0000000000000064,43.900001525878906,1.000006811965912,46.31000137329102,-0.05751166751169079
7541,2022-04-27,43.060001373291016,44.849998474121094,42.86000061035156,43.54999923706055,14686400.0,0.01079819050813735,-3.471908378623965,0.391998291015625,43.98733785644722,51.816042945233455,1.6124274255440838,1.4892630739729924,0.6273838727066305,-0.13580294167527995,6.862373903306606,2.25,0.27807934267261913,-1.4674989700317411,-3.5002816397191623,0.56528369965568,-2.4838903048754517,-0.45110763518803054,3.9273417191162068,10.743810772105752,-37.371787965115224,1.0163913348437106,4,1.9599990844726562,1.6849994659423828,-0.13250160217285156,-1.9073486328125e-06,-3.1500015258789062,2,-0.06897355146266526,-1.3795665151920165,42.599998474121094,-1.0341888701957684,44.59000015258789,-1.0000000000000064,43.900001525878906,-0.06897355146266526
7542,2022-04-28,42.72999954223633,43.61000061035156,42.0,43.43999862670898,8550000.0,-0.007663767313750736,2.066658916193161,1.4489840404826635,41.14376681807288,50.1695899995332,1.8728776162788918,1.754040657094798,0.9358604233629961,0.24838301849136712,7.008812204049581,1.6100006103515625,0.23558856979155252,-1.699000740051268,-3.881957839228143,0.48395635912560664,-2.7904792896397055,-0.6075221904628307,3.990503019558105,18.387892135384202,-23.789522155031992,1.091478549588439,4,2.020000457763672,2.0150012969970703,0.22749996185302734,0.3299999237060547,-3.349998474121101,3,-0.060613156572300264,-3.471908378623965,43.060001373291016,-1.3795665151920165,42.599998474121094,-1.0341888701957684,44.59000015258789,-0.060613156572300264
7543,2022-04-29,42.11000061035156,42.97999954223633,41.95000076293945,42.52000045776367,15072900.0,-0.014509687304628427,-1.8219162333760093,0.5774653184470459,39.57219438344847,49.49924314973852,2.4109293468471904,2.3213629875059496,1.5208829928038767,0.8997116127096447,7.309958405836384,1.029998779296875,0.14790073581207253,-2.2099996566772475,-4.627305753967029,0.207306440612534,-3.4186527053221383,-1.0013466080323568,4.232861746499317,5.517240472128353,-31.021095444508884,1.208653048644892,4,2.614999771118164,2.614999771118164,0.9399986267089844,0.9499988555908203,-2.529998779296875,4,-0.02161006493047668,2.066658916193161,42.72999954223633,-3.471908378623965,43.060001373291016,-1.3795665151920165,42.599998474121094,-0.02161006493047668
7544,2022-05-02,41.63000106811523,42.650001525878906,40.77999877929688,42.36000061035156,9896200.0,-0.0113987066083856,1.854963032419058,1.7804873510174253,39.999999999999964,47.7376140852492,2.861015931691348,2.673821305972403,2.0034508685463024,1.3973906919899335,7.915905388373829,1.8700027465820241,-0.01655251105644595,-2.5219991683960004,-5.196585815917317,0.1525874791253159,-3.859292492156662,-1.1847058446353387,4.273575129344508,20.884578686806456,-14.6739496408022,1.3372933237606597,5,2.5099983215332102,2.5099983215332102,1.4199981689453196,1.4299983978271555,-2.5200004577636648,0,-0.014893171527129545,-1.8219162333760093,42.11000061035156,2.066658916193161,42.72999954223633,-3.471908378623965,43.060001373291016,-0.014893171527129545
7545,2022-05-03,41.77000045776367,42.27000045776367,41.5,41.5,7410100.0,0.0033629446566523225,-4.703697424377287,-0.3698638727039914,42.12193865192255,45.32262949520798,2.348784952099635,2.4723470835442924,1.8767262725491918,1.2719129832908962,9.000743882772325,0.7700004577636719,-0.12583770974028852,-2.2624998092651367,-5.14135079861834,0.616351180088067,-3.701925303941735,-0.8230743145885384,3.51874644951652,24.324367388178615,-13.638555817580254,1.4394254946766019,5,2.309999465942383,2.3699989318847656,1.3674993515014648,1.289999008178711,-3.7999992370605398,1,-0.04429021471256667,1.854963032419058,41.63000106811523,-1.8219162333760093,42.11000061035156,2.066658916193161,42.72999954223633,-0.04429021471256667
7546,2022-05-04,42.75,42.900001525878906,41.400001525878906,41.77999877929688,6111500.0,0.023461803483274313,1.3621967776429456,3.592591022760962,43.50849699098683,43.35995444013363,0.7675650459942958,1.4401720381760583,0.9078005858441927,0.3183487320760392,9.949711038713824,1.5,-0.09880528244165987,-1.202500343322754,-4.1326690615596675,1.7276683749141597,-2.6675847024412107,0.2625840157957029,1.9976971319221946,69.61130551526679,31.800732124661707,1.465084359118457,5,0.6250000000000071,1.3899993896484375,0.3874998092651367,0.3099994659423828,-5.520000457763672,2,-0.04865501359192248,-4.703697424377287,41.77000045776367,1.854963032419058,41.63000106811523,-1.8219162333760093,42.11000061035156,-0.04865501359192248
7547,2022-05-05,42.02999877929688,42.93000030517578,41.58000183105469,42.47000122070313,9579500.0,-0.01684213381761679,-1.0149286023366295,-0.4536101934874974,41.76557149729748,43.00832571212308,0.9125675372622908,2.065223289817162,1.6072038362553016,1.0626232442275096,10.60491516700646,1.3499984741210938,-0.3366856320084253,-1.7950014114379798,-4.830236589206088,1.2402337663301282,-3.31261900032203,-0.27738382255392935,2.2415745503102755,56.81816211417403,18.353169969372438,1.5176175888840528,5,0.7849998474121023,2.1100006103515554,1.2300014495849538,1.0300006866455007,-5.619998931884773,3,-0.05044013784099943,1.3621967776429456,42.75,-4.703697424377287,41.77000045776367,1.854963032419058,41.63000106811523,-0.05044013784099943
7548,2022-05-06,40.849998474121094,41.90999984741211,40.61999893188477,41.84000015258789,9138300.0,-0.028075192468409838,1.2831853029643083,2.2499913302815924,39.78797289111236,41.6485012581758,1.8041526665230165,3.0794079503614995,2.7447326237966365,2.2561301311139417,11.769245359037168,1.4099998474121094,-0.8395989990042594,-2.7695016860961914,-6.029398592762149,0.49039522056976637,-4.39945013942917,-1.1395532327632125,3.0025859094488325,9.956684220868912,-30.30102470861861,1.6299484533329804,5,1.885000228881836,3.210000991821289,2.410001754760742,2.135000228881836,-5.609996795654297,4,-0.03598524996119956,-1.0149286023366295,42.02999877929688,1.3621967776429456,42.75,-4.703697424377287,41.77000045776367,-0.03598524996119956
7549,2022-05-09,38.290000915527344,40.310001373291016,37.9900016784668,40.2599983215332,13411700.0,-0.06266824122932424,1.2415417985069264,1.9898929959965013,24.779353495382466,39.629625842741135,3.7733205825213716,5.400418027345317,5.194562063294271,4.824146107483244,13.356591881605079,2.859996795654297,-1.3749525147737813,-5.001999282836913,-8.98212688506085,-1.0218716806129748,-6.992063083948885,-3.01193548172494,5.11002150480666,6.072860738028296,-26.69002944608713,1.9900638011119693,5,3.1299991607666016,4.454999923706055,4.98499870300293,4.694997787475586,-2.2600021362304616,0,0.033690281657951626,1.2831853029643083,40.849998474121094,-1.0149286023366295,42.02999877929688,1.3621967776429456,42.75,0.033690281657951626
7550,2022-05-10,38.650001525878906,39.2400016784668,37.9900016784668,38.68999862670898,10993800.0,0.009401948334913035,1.1929762920577558,0.020303123602159735,19.183087117006906,36.87359798280332,3.122447904920868,4.850414503099984,4.756286420890312,4.4840786150114695,14.883230540521971,1.25,-1.5701246982824344,-4.363498687744141,-8.821075222265648,0.09407784677736686,-6.592286955004894,-2.134710420483387,3.884417575756345,13.360324511907804,-11.67539252527544,2.228788267260755,5,2.1499996185302734,4.094999313354492,4.624998092651367,4.334997177124023,-3.140003204345703,1,0.011901657601867122,1.2415417985069264,38.290000915527344,1.2831853029643083,40.849998474121094,-1.0149286023366295,42.02999877929688,0.011901657601867122
7551,2022-05-11,38.7400016784668,39.650001525878906,38.349998474121094,38.54999923706055,11574600.0,0.002328593765452469,-3.406760373967129,-4.750405340964125,20.907000569418983,34.62506839961955,2.6319949411607837,4.60093820751932,4.6135558216746375,4.411703555420004,15.883725094723847,1.3000030517578125,-1.9428259681286022,-4.022498703002931,-8.852840472655828,0.8078430666499656,-6.437669587829376,-1.6073278181764863,3.067310635461503,15.18219045537768,-4.009105793478652,2.415170884826448,5,1.7449989318847656,4.004999160766602,4.527498245239258,4.244997024536133,-2.7300033569335938,2,-0.0198761080124491,1.1929762920577558,38.650001525878906,1.2415417985069264,38.290000915527344,1.2831853029643083,40.849998474121094,-0.0198761080124491
7552,2022-05-12,38.790000915527344,39.0,38.02000045776367,38.56999969482422,9925100.0,0.0012906359033106884,2.0625014901175405,1.1578862833279795,26.0093902431162,33.11809016180486,2.1951787947818673,4.328673010819031,4.492911439000082,4.372933209081978,16.98912395272025,0.9799995422363281,-2.0599862134582736,-3.690499496459964,-8.76339286811671,1.382393875196783,-6.226946182288337,-1.1540528106315904,2.4065416967271176,20.40815333533151,-0.08616640494136973,2.536446685828373,5,1.6700000762939453,3.9549999237060547,4.507498741149902,4.194997787475586,-2.490001678466797,3,-0.04021658511141102,-3.406760373967129,38.7400016784668,1.1929762920577558,38.650001525878906,1.2415417985069264,38.290000915527344,-0.04021658511141102
7553,2022-05-13,39.65999984741211,39.91999816894531,39.11999893188477,39.15999984741211,7768200.0,0.02242843287834284,-1.7586093499250648,2.272714662227771,27.239152947143765,31.70021826704306,1.051696714533577,3.2645464180939285,3.5589860786746925,3.541051499190914,18.057360093654353,1.1299972534179688,-2.2255828932406203,-2.591000556945801,-7.741541940522545,2.5595408266309434,-5.166271248734169,-0.015729865157432243,1.0234962154363245,71.98268916461407,49.97761616243892,2.5752706917883716,5,0.8000011444091797,3.085000991821289,3.8374996185302734,3.3249988555908203,-2.6300010681152273,4,-0.0819465459532035,2.0625014901175405,38.790000915527344,-3.406760373967129,38.7400016784668,1.1929762920577558,38.650001525878906,-0.0819465459532035
7554,2022-05-16,39.81999969482422,40.060001373291016,39.34000015258789,39.43000030517578,5833700.0,0.004034287645680701,-1.526321425225201,0.779998779296875,34.55556233723961,30.859509787633844,0.6793930642953399,2.946901294354774,3.335600990555406,3.394779119457212,18.692236051196513,0.720001220703125,-2.3399567001606556,-2.2350006103515625,-7.4449643936697925,2.9749631729666675,-4.8399825020106775,0.3699812813075525,0.4325372665231555,88.40571430677542,61.135877999881465,2.6049818916591168,5,0.6400012969970703,2.9250011444091797,3.839999198913574,3.164999008178711,-2.8800010681152415,0,-0.11501753017222471,-1.7586093499250648,39.65999984741211,2.0625014901175405,38.790000915527344,-3.406760373967129,38.7400016784668,-0.11501753017222471
7555,2022-05-17,41.31999969482422,41.5,40.25,40.5099983215332,9315300.0,0.037669513096329155,1.1367485140638194,2.0769298485856256,41.334650493460124,30.617971287908652,-0.9958797927201886,1.1598276619256822,1.8337944783786355,1.900602883945993,19.67132855342488,1.6800003051757812,-2.3550780233412425,-0.51500053405762,-5.4369743780947175,4.4069733099794774,-2.9759874560761688,1.9459863879609287,-3.329998016357422,94.82757675709036,62.76292234527605,2.4609869220185487,5,-0.8599987030029297,1.4250011444091797,2.3900012969970703,1.7000007629394531,-3.299999237060547,1,-0.1280251925120408,-1.526321425225201,39.81999969482422,-1.7586093499250648,39.65999984741211,2.0625014901175405,38.790000915527344,-0.1280251925120408
7556,2022-05-18,40.22999954223633,41.11999893188477,40.11999893188477,40.849998474121094,10495400.0,-0.026379481138389838,-1.3809519484471409,-0.7654294823794252,38.42592102019179,30.24689901267469,-0.33629904191110427,1.8010985787059468,2.9624774714433073,2.981206002105317,19.53127413760193,1.200000762939446,-2.378192459050915,-1.261500740051268,-5.555159525605305,3.0321580455027686,-3.408330132828283,0.8853286527257467,-2.169797897338867,63.505729171805,28.48372322499096,2.1468293927770175,5,-0.279998779296875,2.5150012969970703,3.480001449584961,2.7900009155273438,-2.4099998474121094,2,-0.11732541074845726,1.1367485140638194,41.31999969482422,-1.526321425225201,39.81999969482422,-1.7586093499250648,39.65999984741211,-0.11732541074845726
7557,2022-05-19,39.4900016784668,40.25,39.08000183105469,39.72999954223633,9556000.0,-0.018394180268200833,-1.2075487994472276,0.38709399553310486,38.00366169207065,30.04864221278116,0.006157569162098753,2.112258410206593,3.6956385835763044,3.7010215564760713,19.58974452977868,1.1699981689453125,-2.4792958261623355,-1.6604986190795898,-5.38894055407097,2.0679433159117906,-3.52471958657528,0.20372234841610037,-1.361004066467288,16.94215527405941,-20.91097364389723,1.8642209674956898,5,0.25499916076660156,3.2549991607666016,4.219999313354492,3.529998779296875,-1.9900016784667969,3,-0.08812365685036616,-1.3809519484471409,40.22999954223633,1.1367485140638194,41.31999969482422,-1.526321425225201,39.81999969482422,-0.08812365685036616
7558,2022-05-20,39.22000122070313,39.56999969482422,38.2400016784668,39.25,12397600.0,-0.006837185269376489,2.9701541825138356,0.12499602632161581,38.74882860960107,31.600806114361006,0.02305169877578095,2.122489031993716,3.966162351800186,3.947148668857878,20.785026849071475,1.3299980163574219,-2.702350967199152,-1.6964990615844684,-5.283112360348262,1.8901142371793256,-3.4898057109663654,0.0968075877974286,-1.0235835609436137,30.061351129022473,-9.527649090714466,1.793306649381896,5,0.5249996185302663,3.5249996185302663,4.607500076293938,3.7999992370605398,-1.4200019836425852,4,-0.07445185856091197,-1.2075487994472276,39.4900016784668,-1.3809519484471409,40.22999954223633,1.1367485140638194,41.31999969482422,-0.07445185856091197
7559,2022-05-23,39.88999938964844,40.02000045776367,39.02999877929688,39.61999893188477,6662600.0,0.01708307363824435,2.7358371060264455,-9.000381485251133,41.63700149703189,34.09568548991934,-0.44267035807867927,1.140814871446139,3.3057732664621255,3.258048550728006,21.82386335200304,0.9900016784667898,-2.847634905092157,-0.7915008544921847,-3.955696219494669,2.3726945105103,-2.373598536993427,0.7905968280090576,-1.6499977111816406,50.61345278256565,8.717932795091237,1.5820976825012432,5,-0.12999916076660156,2.855001449584961,3.937501907348633,3.1300010681152344,-2.6199989318847656,0,-0.07169718360772237,2.9701541825138356,39.22000122070313,-1.2075487994472276,39.4900016784668,-1.3809519484471409,40.22999954223633,-0.07169718360772237
7560,2022-05-24,40.150001525878906,40.34000015258789,39.290000915527344,39.77000045776367,5959600.0,0.006517977944565656,1.7631619894694046,1.4074089772390486,37.64258886035518,35.95519530002336,-0.522464043242195,0.725026536997234,3.0521519710507903,2.983136469023279,22.152697832925412,1.0499992370605469,-2.87222701169069,-0.40899887084960795,-3.447674470143909,2.629676728444693,-1.9283366704967548,1.110338928797539,-1.9099998474121094,66.31950239345974,26.776089876550238,1.519337799647149,5,-0.3900012969970703,2.594999313354492,3.7674989700317383,2.8699989318847656,-2.140003204345703,1,-0.07995025596950234,2.7358371060264455,39.88999938964844,2.9701541825138356,39.22000122070313,-1.2075487994472276,39.4900016784668,-0.07995025596950234
7561,2022-05-25,40.09000015258789,40.43999862670898,39.54999923706055,39.77999877929688,7417400.0,-0.0014944301621593326,-1.311685352066605,0.8157907945590337,40.16227557211769,37.527738114356865,-0.2803038381655014,0.5808972442041238,3.093467757151089,3.035870903028126,23.020532303451752,0.8899993896484304,-2.416275906041818,-0.3205001831054659,-3.1258810886992947,2.484880722488363,-1.7231906359023839,1.082190269691452,-1.7847985076904322,84.09095638061048,44.80220455819569,1.4026904527969153,5,-0.2199993133544922,2.655000686645508,4.182499885559082,3.2849998474121094,-2.3300018310546875,2,-0.05163381608744133,1.7631619894694046,40.150001525878906,2.7358371060264455,39.88999938964844,2.9701541825138356,39.22000122070313,-0.05163381608744133
7562,2022-05-26,40.13999938964844,40.36999893188477,39.56999969482422,40.11999893188477,6171100.0,0.0012471747785043341,2.333333333333264,0.06451731987938544,45.93356568186544,39.60489508488149,-0.1326129709429722,0.3445796209953542,2.9869379153379185,2.9686027289660757,23.40526747807811,0.799999237060554,-1.8947093524608434,-0.14100093841553019,-2.7260168204444,2.4440149436133396,-1.433508879429965,1.1515070025989047,-1.7709017776489304,86.36365212687035,41.57324449910314,1.2925079410144367,5,-0.26999855041503906,2.545001983642578,4.995000839233398,4.010000228881836,-2.479999542236328,3,-0.05779770129798545,-1.311685352066605,40.09000015258789,1.7631619894694046,40.150001525878906,2.7358371060264455,39.88999938964844,-0.05779770129798545
7563,2022-05-27,41.20000076293945,41.61000061035156,40.95000076293945,41.61000061035156,6968700.0,0.02640760810684961,2.219512648982592,-20.499523173762768,70.1244815467306,43.556997219269384,-1.062975619563332,-0.8296276389970672,1.869629710881057,1.8890180326440031,23.43684083773078,1.470001220703125,-1.3787452791827377,0.9645004272460938,-1.5148404679665575,3.443841322458745,-0.2751700203602354,2.204170874852423,-2.7682851031799345,84.10854432438502,32.99874679352715,1.2396704476063263,5,-1.2749996185302734,0.7800006866455078,3.934999465942383,2.9499988555908203,-3.3500022888183594,4,-0.08980584209764642,2.333333333333264,40.13999938964844,-1.311685352066605,40.09000015258789,1.7631619894694046,40.150001525878906,-0.08980584209764642
7564,2022-05-31,41.0099983215332,41.31999969482422,40.56999969482422,40.75,7925300.0,-0.004611709657470708,-1.4193590067003428,-0.6341424836479684,66.71385507503231,46.37690883944406,-0.767087624883608,-0.7256608448781492,1.9986134853567847,2.067554102510883,22.89348033130941,0.75,-0.9945406507024899,0.8054981231689453,-1.61523983398628,3.2262360803241705,-0.4048708554086673,2.015867101746558,-2.451151263750006,74.13782897657578,17.498965338043604,1.2103689785776135,5,-1.0849971771240234,0.4100017547607422,4.125001907348633,3.1400012969970703,-3.1699981689453125,1,-0.07827357268598512,2.219512648982592,41.20000076293945,2.333333333333264,40.13999938964844,-1.311685352066605,40.09000015258789,-0.07827357268598512
7565,2022-06-01,39.91999816894531,41.25,39.52999877929688,41.13999938964844,6546400.0,-0.026578888007794954,1.3888865341414727,-4.692342679401969,57.32007623713783,48.47625941910474,0.11559382957879194,0.2304507798481623,3.010447258360756,3.146978050772219,22.548259761577597,1.720001220703118,-0.6923586932478756,-0.19200191497802876,-2.4996045963172833,2.1156007663612257,-1.3458032556476525,0.9617994256915949,-1.2391049690593832,18.749954150313332,-41.35112423357833,1.153801340669626,6,0.0050029754638671875,1.5000019073486328,5.215002059936523,4.230001449584961,-2.4099998474121094,2,-0.06638271124078199,-1.4193590067003428,41.0099983215332,2.219512648982592,41.20000076293945,2.333333333333264,40.13999938964844,-0.06638271124078199
7566,2022-06-02,40.66999816894531,40.709999084472656,39.040000915527344,39.91999816894531,4443900.0,0.018787576012051055,3.0240830958727822,-0.6147534832528704,60.730575313689116,51.00147204372901,-0.6318773786804357,-0.720297586509318,2.2080822531751068,2.3983199122199395,22.840805157038893,1.6699981689453125,-0.5039671031311386,0.6619981765747056,-1.30776756240612,2.6317639155555312,-0.3228846929157072,1.6468810460651184,-1.8719406726407612,63.4240251740363,-1.6278010749799279,0.9848828694904118,6,-0.7449970245361328,0.7500019073486328,4.212502479553223,3.480001449584961,-3.7899971008300852,3,-0.06540447423583173,1.3888865341414727,39.91999816894531,-1.4193590067003428,41.0099983215332,2.219512648982592,41.20000076293945,-0.06540447423583173
7567,2022-06-03,39.90999984741211,40.540000915527344,39.84000015258789,40.4900016784668,5823400.0,-0.01868695244037455,1.058824849375624,-0.7733357747395834,51.445086450285906,52.41216735936066,0.21675731906365314,-0.13414542679483077,2.952227354744352,3.1504642324447047,23.17551171310713,0.8299980163574219,-0.5093899473600914,0.007999801635740766,-1.7165166813984314,1.732516284669913,-0.8542584398813489,0.8702580431528304,-0.9994646265456808,33.85210253669977,-29.07040364732905,0.8622582415170863,6,0.4099998474121094,0.8900012969970703,4.972500801086426,4.239999771118164,-3.1399993896484375,4,-0.05387124866196458,3.0240830958727822,40.66999816894531,1.3888865341414727,39.91999816894531,-1.4193590067003428,41.0099983215332,-0.05387124866196458
7568,2022-06-06,39.38000106811523,40.36000061035156,39.22000122070313,40.16999816894531,6548500.0,-0.01327984919376668,-1.0540588839744585,1.36205966693853,47.5609833460137,53.070387564803085,0.8625446454962713,0.29521397513867953,3.441511817714783,3.6536398539790653,23.081517256381982,1.1399993896484304,-0.40258223284706673,-0.44849910736084553,-2.1275987106928227,1.2306004959711316,-1.288048909026834,0.39105069430514305,-0.36148723166939334,14.912295378190315,-42.936661656219464,0.8395498016659886,6,0.9449996948242259,1.1049995422363352,5.367499351501472,4.769998550415046,-2.670001983642571,0,-0.04367702321104683,1.058824849375624,39.90999984741211,3.0240830958727822,40.66999816894531,1.3888865341414727,39.91999816894531,-0.04367702321104683
7569,2022-06-07,39.58000183105469,39.59000015258789,38.90999984741211,39.18999862670898,6725400.0,0.005078739398546972,2.317075893895552,-0.4936767539221555,38.73058556582032,53.191276087632545,0.6860967709129397,0.2074480344093388,3.18197139905746,3.4115798205520633,21.8224739658581,0.6800003051757812,-0.22234692751028007,-0.3129983901977553,-1.835019197599955,1.2090224172044444,-1.0740087938988552,0.4480120135033445,2.029998779296875,28.632561536442587,-23.52517426751738,0.7610104037011004,6,0.6799983978271484,0.8799991607666016,5.144998550415039,4.569997787475586,-2.0300025939941406,1,-0.04370902670287957,-1.0540588839744585,39.38000106811523,1.058824849375624,39.90999984741211,3.0240830958727822,40.66999816894531,-0.04370902670287957
7570,2022-06-08,39.11000061035156,39.47999954223633,39.0099983215332,39.400001525878906,6378400.0,-0.011874714475994752,1.088908480553389,-0.743585981591778,42.112686120900065,53.40798837083059,1.1097631886014767,0.7522462629268745,3.560920716069006,3.833807001217693,20.49539041143744,0.5700035095214844,-0.035508432006707835,-0.8059995651245089,-2.261375265027226,0.6493761347782083,-1.5336874150758675,-0.07831171517315028,2.4459999847412135,11.111158206159043,-37.97483772212175,0.7276878499513575,6,1.1499996185302734,1.3500003814697266,5.029998779296875,5.029998779296875,-1.94000244140625,2,-0.032472524621427135,2.317075893895552,39.58000183105469,-1.0540588839744585,39.38000106811523,1.058824849375624,39.90999984741211,-0.032472524621427135
7571,2022-06-09,37.97000122070313,38.95000076293945,37.95000076293945,38.79999923706055,5868800.0,-0.029148539295770215,-1.2988533970578564,2.862053089895006,39.86666876898768,52.733888713844166,2.1427487413632917,1.9305833972459183,4.576046086217353,4.91428781075372,19.674451488745653,1.1599998474121094,0.046481556885169084,-1.90749893188476,-3.525513112040649,-0.289484751728871,-2.716506021962701,-1.098491841806819,3.53307935943603,0.7722184009794291,-50.216003451201296,0.8090070900779439,6,1.8099994659423757,2.469999313354485,6.139998435974114,6.169998168945305,-0.26000213623047586,3,-0.012114903460132442,1.088908480553389,39.11000061035156,2.317075893895552,39.58000183105469,-1.0540588839744585,39.38000106811523,-0.012114903460132442
7572,2022-06-10,37.22999954223633,37.599998474121094,36.90999984741211,37.290000915527344,11071300.0,-0.01948911389719199,1.0294181995657954,0.07229098396444572,37.51568117192018,49.11068867219856,2.7117240069520463,2.685403350966709,5.184835843633834,5.600082556504326,18.83793955783353,1.0600013732910227,0.13364559611822813,-2.569500541687013,-4.523728435583912,-0.615272647790114,-3.5466144886354627,-1.5923865947385636,4.130957845214844,9.275351421997199,-42.52751386767699,0.9771139469484502,6,1.885000228881836,2.690000534057617,6.527500152587891,6.909999847412109,0.04999923706055398,4,-0.009400979812638433,-1.2988533970578564,37.97000122070313,1.088908480553389,39.11000061035156,2.317075893895552,39.58000183105469,-0.009400979812638433
7573,2022-06-13,36.40999984741211,36.88999938964844,36.22000122070313,36.41999816894531,15115200.0,-0.022025240529319756,-2.4359270308603618,0.16663487825036558,28.571448705282492,44.87264352000414,3.1076055493271895,3.4250407432519197,5.874607386471105,6.363271187858679,18.882229647277793,1.009998321533196,0.15837162344065803,-3.2270002365112305,-5.701348983509874,-0.7526514895125871,-4.464174610010552,-1.9898258630119088,4.683900087636722,5.637943232305882,-44.402134385024326,1.2371743734993228,6,2.325000762939453,2.655000686645508,7.067499160766602,7.729999542236328,1.7099990844726634,0,0.009887410377925399,1.0294181995657954,37.22999954223633,-1.2988533970578564,37.97000122070313,1.088908480553389,39.11000061035156,0.009887410377925399
7574,2022-06-14,35.2400016784668,36.41999816894531,35.09000015258789,36.310001373291016,12615100.0,-0.032133978957664566,1.062023160360062,107.0179320869897,22.81285472344301,41.03850779626027,3.7694546720073845,4.463152145981354,6.875530330735053,7.478658318791673,19.20394035116256,1.3299980163574219,0.06183532091625921,-4.167998504638675,-7.324702155332112,-1.0112948539452375,-5.74635032998539,-2.5896466792919597,5.463986359434379,3.4168917251471136,-42.723057414499635,1.578351825346718,6,2.6599979400634766,3.1099987030029297,8.15749740600586,8.819997787475586,2.879997253417976,1,0.04171388581130775,-2.4359270308603618,36.40999984741211,1.0294181995657954,37.22999954223633,-1.2988533970578564,37.97000122070313,0.04171388581130775
7575,2022-06-15,36.02999877929688,36.68000030517578,35.52000045776367,36.099998474121094,13548200.0,0.022417623813928644,-1.1284472380099113,0.06542029419523461,29.20080905990764,37.53520043472899,2.6481094056193797,3.4325076628273976,5.948909409227895,6.645753776584904,20.599002650267483,1.4399986267089844,-0.3465788603324711,-3.1135013580322166,-6.475475748928048,0.24847303286361466,-4.794488553480129,-1.4325141625843045,4.112590470072966,24.35229217809315,-16.28538979878001,1.680987195447915,6,1.785001754760735,2.3200016021728445,6.05250167846679,6.715002059936516,1.970001220703118,2,0.042187080467986915,1.062023160360062,35.2400016784668,-2.4359270308603618,36.40999984741211,1.0294181995657954,37.22999954223633,0.042187080467986915
7576,2022-06-16,35.5099983215332,35.63999938964844,34.97999954223633,35.169998168945305,9199900.0,-0.014432430623963155,1.199991099073668,-4.857166212534654,27.37047275027014,34.86024335694947,2.6364398242250005,3.774275830769703,6.317301547608267,7.124337248889894,22.065953905034586,1.049999237060554,-0.7575870215449001,-3.3975017547607393,-7.085221774567401,0.2902182650459224,-5.24136176466407,-1.5536417448574085,4.127332018158448,20.228969288762507,-14.020554338333469,1.8438600099033309,6,2.160001754760742,2.785001754760742,6.262502670288086,7.235002517700195,2.450000762939453,3,0.04674739301256148,-1.1284472380099113,36.02999877929688,1.062023160360062,35.2400016784668,-2.4359270308603618,36.40999984741211,0.04674739301256148
7577,2022-06-17,36.0099983215332,36.349998474121094,35.33000183105469,35.59000015258789,17432800.0,0.014080541358313825,-1.170217601272655,1.2352881778096658,23.16440835493819,32.149512802385516,1.7042687180767402,3.1623294055195785,5.66096260671506,6.587802362294937,22.773306186835057,1.0199966430664062,-1.0350327886331314,-2.723501586914061,-6.6180933058139715,1.1710901319858493,-4.670797446364013,-0.7762057274641094,3.0684523224638127,53.92664196766495,24.910579001070776,1.9472958594499536,6,1.2750015258789062,2.285001754760742,5.605002403259277,6.735002517700195,4.3000030517578125,4,0.047209131968298124,1.199991099073668,35.5099983215332,-1.1284472380099113,36.02999877929688,1.062023160360062,35.2400016784668,0.047209131968298124
7578,2022-06-21,36.29999923706055,36.66999816894531,36.02000045776367,36.47999954223633,10277400.0,0.008053344322260791,1.3214305177111716,-0.42857402361489555,25.895595174972527,30.723402758957988,1.0408839341101555,2.785148825853568,5.202518894507691,6.254119361722815,22.979057219832367,0.6599998474121094,-1.4376302231862468,-2.2875005722045927,-6.321727388675377,1.746726244266192,-4.3046139804399814,-0.2703871639692039,2.2866372747251873,77.64700602497504,52.09387383689368,2.017113408235391,6,0.9300003051757812,1.9950008392333984,5.302501678466797,6.445001602172852,4.8600006103515625,1,0.026997233135911625,-1.170217601272655,36.0099983215332,1.199991099073668,35.5099983215332,-1.1284472380099113,36.02999877929688,0.026997233135911625
7579,2022-06-22,37.02999877929688,37.33000183105469,35.90999984741211,36.02000045776367,9569100.0,0.02011018064956427,-1.308947174176661,-5.6110922731319,34.643992518163486,29.893547914209478,-0.09931727453477635,1.928789251698845,4.312954804574666,5.481205440682849,23.34070658764693,1.4200019836425781,-1.6976687535278145,-1.4145009994506736,-5.457077240540656,2.6280752416393085,-3.4357891199956683,0.606787121094321,1.1238412961429205,87.23392512487065,58.307815429681575,2.0212881205449924,6,-0.06499862670899148,1.2650012969970632,4.572502136230462,5.715002059936516,4.020000457763665,2,0.0294355978536327,1.3214305177111716,36.29999923706055,-1.170217601272655,36.0099983215332,1.199991099073668,35.5099983215332,0.0294355978536327
7580,2022-06-23,36.93999862670898,37.5,36.72000122070313,37.15999984741211,6656700.0,-0.0024304659885169277,-1.3636468725074564,-0.21782335278455028,28.685707609212727,28.651218896456704,-0.3905759649944329,1.8614090112652875,4.259042201163574,5.535156061485374,23.92107377441529,0.7799987792968679,-1.9027109071996762,-1.344001007080088,-5.356247765384843,2.668245751224667,-3.3501243862324657,0.6621223720722895,0.8329805847464087,77.77772731882813,51.0170997982357,2.0061233791523763,6,-0.6499996185302663,1.355001449584968,4.6625022888183665,5.805002212524421,4.11000061035157,3,0.03194370192322138,-1.308947174176661,37.02999877929688,1.3214305177111716,36.29999923706055,-1.170217601272655,36.0099983215332,0.03194370192322138
7581,2022-06-24,38.02000045776367,38.099998474121094,36.9900016784668,37.20000076293945,10453800.0,0.029236650546971443,1.265309458933437,-3.7272506588984786,39.58103939779099,28.880703143775687,-1.634639333872137,0.6517944412837764,3.0595396976395435,4.42246413328003,24.424965798707387,1.1599998474121165,-2.038156697098678,-0.1604991912841811,-4.082365073460942,3.7613666908925794,-2.1214321323725613,1.8004337498041991,-3.0400009155273438,97.11198146908714,68.30518085047586,1.9609329410883813,6,-1.480001449584961,0.27499961853027344,3.582500457763672,4.725000381469727,3.4399986267089844,4,-0.0005260509606224151,-1.3636468725074564,36.93999862670898,-1.308947174176661,37.02999877929688,1.3214305177111716,36.29999923706055,-0.0005260509606224151
7582,2022-06-27,37.81999969482422,38.099998474121094,37.560001373291016,37.97999954223633,4699000.0,-0.005260409272262678,1.7000009536797733,-0.19512183775435202,41.07550873168332,30.270043146709114,-1.4998734915346006,0.7052325801223489,3.113652445689951,4.578699663196915,24.956088774124318,0.5399971008300781,-2.2019433751714317,-0.24449996948241903,-4.058079667678612,3.569079728713774,-2.1512898185805156,1.6622898796156775,-2.777600173950198,87.21465959466639,54.31013215513614,1.906789849098097,6,-1.2800006866455078,0.47500038146972656,3.527501106262207,4.92500114440918,3.799999237060554,0,0.003701728999950138,1.265309458933437,38.02000045776367,-1.3636468725074564,36.93999862670898,-1.308947174176661,37.02999877929688,0.003701728999950138
7583,2022-06-28,37.5,38.27000045776367,37.400001525878906,38.040000915527344,9890600.0,-0.008461123675471915,-1.3513552524408978,3.375008940705243,38.26184149115909,31.986597232010897,-1.1275737088879012,0.7734816641563711,3.2868406420150578,4.885521377390198,26.446190518257715,0.8699989318847656,-2.278621864483398,-0.3794996261596708,-3.9003815579320147,3.141382305612673,-2.139940592045839,1.3809413397264976,-2.396448500061041,67.37287039731031,32.52643864099381,1.7604409658861713,6,-0.875,0.7950000762939453,3.7450008392333984,5.245000839233398,3.729999542236328,1,0.07493336995442701,1.7000009536797733,37.81999969482422,1.265309458933437,38.02000045776367,-1.3636468725074564,36.93999862670898,0.07493336995442701
7584,2022-06-29,37.79999923706055,37.900001525878906,37.27000045776367,37.54999923706055,5749600.0,0.00799997965494792,1.7999762643473542,-0.4629621780471609,42.46259159774388,33.46012862510381,-1.1468525350517922,0.23259204151814572,2.856930274385263,4.55527325948659,27.792664116807675,0.6300010681152344,-2.2696264152920165,0.08099956512451456,-3.1168612006490264,3.2788603308980555,-1.517930817762256,1.679929948011285,-2.569789778808598,69.67732567440176,30.513737228003492,1.5989303828867698,6,-1.1749992370605469,0.49500083923339844,3.4450016021728516,4.945001602172852,3.1399993896484304,2,0.08888890682985218,-1.3513552524408978,37.5,1.7000009536797733,37.81999969482422,1.265309458933437,38.02000045776367,0.08888890682985218
7585,2022-06-30,37.27000045776367,37.7599983215332,36.97999954223633,37.47000122070313,8127100.0,-0.014021132010427206,1.000009781338185,-0.8000030517578409,45.66831104709215,35.493221769195145,-0.47210922289387014,0.5838127069411811,3.1843497358834227,5.049079406922466,28.630153913075514,0.8199996948242188,-2.116306745046728,-0.31649932861328267,-3.3455193380718597,2.7125206808452944,-1.8310093333425712,1.1980106761160059,-1.9181993595312576,22.48067517136554,-20.649402766988175,1.5145100047292896,6,-0.4699993133544922,1.0249996185302734,3.9825000762939453,5.475000381469727,3.7000007629394602,3,0.10142202127366673,1.7999762643473542,37.79999923706055,-1.3513552524408978,37.5,1.7000009536797733,37.81999969482422,0.10142202127366673
7586,2022-07-01,38.0099983215332,38.11999893188477,37.09000015258789,37.22000122070313,5870000.0,0.019855053788049526,1.039604932676132,-3.9499704362087926,54.82672858315052,39.01125735010763,-0.9165763356556766,-0.3854453931948427,2.2017064048810724,4.2745891369471,29.101354970256587,1.029998779296882,-1.7508972225860973,0.5564985275268555,-2.1149363051010255,3.2279333601547364,-0.779218888787085,1.892215943840796,-2.5414692489195403,79.84480994541143,31.092590411200774,1.3357174163139394,7,-0.9199981689453125,0.2850017547607422,3.242502212524414,4.735002517700195,3.020000457763679,4,0.07997898052537256,1.000009781338185,37.27000045776367,1.7999762643473542,37.79999923706055,-1.3513552524408978,37.5,0.07997898052537256
7587,2022-07-05,37.7599983215332,37.83000183105469,37.18000030517578,37.59000015258789,5790100.0,-0.006577216812408304,3.1934880515836883,0.21518834533277514,58.988012393965505,42.688192596662404,-0.4383282529338146,-0.3212473337326145,2.226620956112285,4.468333883314031,29.598020318078298,0.8299980163574219,-1.4800930255661626,0.4139986038208008,-2.0020487473870574,2.830045955028659,-0.7940250717831248,1.6220222794247263,-2.1794103935135425,60.4649787382528,6.0005365283823195,1.208023675603928,7,-0.6699981689453125,0.5350017547607422,3.5475025177001953,4.985002517700195,4.100002288818359,1,0.09798731269618388,1.039604932676132,38.0099983215332,1.000009781338185,37.27000045776367,1.7999762643473542,37.79999923706055,0.09798731269618388
7588,2022-07-06,37.65999984741211,38.04999923706055,37.38000106811523,38.02000045776367,5502900.0,-0.0026482647925348823,2.1904813805631584,-2.1176734583969123,68.7888207955663,46.48206240526271,-0.13983068522457387,-0.3759912654559088,2.1734246010303693,4.501503882925107,29.678520548037962,0.6699981689453196,-1.1146856207563332,0.4000001907348647,-1.8261892462142342,2.6261896276839636,-0.7130945277396847,1.5130949092094141,-1.9718354182026872,59.64918151276214,-1.2198696434416263,1.1130947184745486,7,-0.16499900817871094,0.6350002288818359,3.6175012588500977,5.085000991821289,4.099998474121094,2,0.10515133033769208,3.1934880515836883,37.7599983215332,1.039604932676132,38.0099983215332,1.000009781338185,37.27000045776367,0.10515133033769208
7589,2022-07-07,37.849998474121094,37.97000122070313,37.31999969482422,37.599998474121094,6992100.0,0.005045104287806801,1.6530377105844505,-0.6944432670707413,65.5821989391998,50.581672553039056,-0.22493432434799843,-0.7401928587781441,1.8070362789576677,4.261070307301608,29.605560078965908,0.6500015258789134,-0.721151807841089,0.6764989852905288,-1.289349438932284,2.6423474095133415,-0.3064252268208776,1.6594231974019351,-2.0585606037695,76.31573663851327,10.380285682805592,0.9829242121114068,7,-0.22499847412109375,0.3000011444091797,3.1025028228759766,4.895002365112305,4.480003356933594,3,0.08929989971931485,2.1904813805631584,37.65999984741211,3.1934880515836883,37.7599983215332,1.039604932676132,38.0099983215332,0.08929989971931485
7590,2022-07-08,37.84000015258789,38.63999938964844,37.790000915527344,37.790000915527344,6189200.0,-0.0002641564580256883,-33.0004577706569,0.1999969482421875,71.85745183671062,54.167940601807906,-0.08252329344785636,-0.8750842019654641,1.7010454674440894,4.230282480042483,29.28208927721558,0.8499984741210938,-0.3544722495905148,0.7300006866455107,-1.0452799649309128,2.505281338221934,-0.15763963914270107,1.6176410124337224,-1.9494197787398164,48.387120591253755,-22.36615909049531,0.8876403257882116,7,-0.030000686645507812,0.27499961853027344,2.832500457763672,4.905000686645508,4.310001373291016,4,0.08192384940857567,1.6530377105844505,37.849998474121094,2.1904813805631584,37.65999984741211,3.1934880515836883,37.7599983215332,0.08192384940857567
7591,2022-07-11,37.5099983215332,37.66999816894531,37.18999862670898,37.34000015258789,4102000.0,-0.008720978586785777,-1.0425459385753857,3.4000152590218966,64.53489489613806,56.7745390645251,0.18721441543477368,-0.6127264245018864,1.8940025335147723,4.523232682287315,28.538717770277167,0.6500015258789134,-0.14512077837157733,0.4229990005493178,-1.3169355139027772,2.162933515001413,-0.44696825667672613,1.2929662577753618,-1.454452806737109,22.60261803360071,-48.20213964619256,0.8699672572260471,7,0.3000011444091797,0.33500099182128906,3.1625022888183594,5.235002517700195,4.840000152587891,0,0.09224215019982185,-33.0004577706569,37.84000015258789,1.6530377105844505,37.849998474121094,2.1904813805631584,37.65999984741211,0.09224215019982185
7592,2022-07-12,36.88000106811523,37.810001373291016,36.70000076293945,37.38999938964844,6163200.0,-0.016795448723235906,-1.5517286738429834,-3.000022439637417,55.27275123284242,58.66464014693436,0.7485707196389768,-0.010850945395297629,2.3874474056357755,5.091700817273548,27.394571959697828,1.1100006103515625,0.12075739070689195,-0.18949832916260334,-1.9304171314095768,1.5514204730843701,-1.0599577302860865,0.6809610719608798,-0.6693883208279914,9.27837281416672,-58.15504781987777,0.8704594011234855,7,0.789999008178718,0.8799991607666087,3.7924995422363352,5.864999771118171,5.549999237060554,1,0.11252704964722882,-1.0425459385753857,37.5099983215332,-33.0004577706569,37.84000015258789,1.6530377105844505,37.849998474121094,0.11252704964722882
7593,2022-07-13,36.77000045776367,37.0,36.349998474121094,36.349998474121094,5890700.0,-0.0029826628841032043,-2.0952307426817196,-0.8235360116086741,47.33607918946949,59.2061387682372,0.8315807907974033,0.13439327441697202,2.376789480342026,5.136033913604905,25.984009589813162,0.6500015258789062,0.195350546190177,-0.31749897003173544,-2.0370198180775674,1.4020218780140965,-1.1772593940546514,0.5422614539911805,1.8699989318847656,18.340690643167697,-44.663593012024954,0.8597604240229161,7,0.7249984741210938,0.8999996185302734,3.7899999618530273,5.975000381469727,5.860000610351555,2,0.138428068784894,-1.5517286738429834,36.88000106811523,-1.0425459385753857,37.5099983215332,-33.0004577706569,37.84000015258789,0.138428068784894
7594,2022-07-14,36.709999084472656,36.7599983215332,36.150001525878906,36.29999923706055,5843500.0,-0.0016318023536588955,1.3921521695227126,0.9761855024023397,47.62886808762338,59.423978439407335,0.805402312074122,0.3269317604400257,2.3284215665319863,5.1510674693432605,24.108528987537937,0.6199989318847656,0.2617236924764228,-0.4510002136230469,-1.9494756286159713,1.0474752013698776,-1.200237921119509,0.29823749387341536,1.8842002868652372,22.489881085519762,-37.04924889891959,0.7492377074964622,7,0.6850013732910156,0.5750007629394531,3.6950016021728516,6.035001754760742,5.310001373291016,3,0.1375646789159568,-2.0952307426817196,36.77000045776367,-1.5517286738429834,36.88000106811523,-1.0425459385753857,37.5099983215332,0.1375646789159568
7595,2022-07-15,37.54999923706055,37.599998474121094,37.099998474121094,37.27999877929688,7124900.0,0.02288205321539194,1.7027105048817957,0.6585379469477585,44.90236511590574,58.32127138749125,0.01038940170224123,-0.4146124595447702,1.3830653727859143,4.274998380007055,22.072820737168996,0.8899993896484375,0.4069948045496403,0.312999916076663,-1.0954276815070187,1.7214275136603447,-0.3912138827151779,1.0172137148685039,0.9464322204589877,84.33721926927859,28.33008914424878,0.7042137987918414,7,-0.154998779296875,-0.31999969482421875,2.8100013732910156,5.195001602172852,3.7099990844726562,4,0.12729700908426245,1.3921521695227126,36.709999084472656,-2.0952307426817196,36.77000045776367,-1.5517286738429834,36.88000106811523,0.12729700908426245
7596,2022-07-18,37.16999816894531,38.0099983215332,37.11999893188477,37.66999816894531,5403700.0,-0.010119868863810444,-1.9666721767989988,-1.8518487121886922,43.215005877349746,56.56871510786728,0.2891086813360957,0.10132299656575583,1.6195293928723515,4.609488765907763,19.572989732156902,0.8899993896484304,0.47604207231310625,-0.1500011444091811,-1.3022621840377724,1.0022598952194102,-0.7261316642234732,0.426129375405111,1.2325760913085944,54.838623671262766,2.6642370246719977,0.5761305198142952,7,0.22500228881835938,-0.20499801635742188,3.19000244140625,5.575002670288086,3.69000244140625,0,0.1339791122479601,1.7027105048817957,37.54999923706055,1.3921521695227126,36.709999084472656,-2.0952307426817196,36.77000045776367,0.1339791122479601
7597,2022-07-19,37.709999084472656,37.810001373291016,37.5099983215332,37.650001525878906,9995600.0,0.01452787038279979,1.3076968220898502,-0.1199951171875,52.095801544154604,54.71393519104375,-0.2891362511891131,-0.3212591135685585,0.9625182066879603,4.014999202453538,17.649717199876964,0.6400032043457031,0.5628704933960833,0.30499973297119,-0.678880687080806,1.288880153023186,-0.18694047705481154,0.7969399429971915,0.6024722664062523,83.87098097365188,32.23032995083998,0.4919402100259988,7,-0.3149986267089844,-0.8999996185302734,2.4000015258789062,5.01500129699707,3.44000244140625,1,0.12304427213733304,-1.9666721767989988,37.16999816894531,1.7027105048817957,37.54999923706055,1.3921521695227126,36.709999084472656,0.12304427213733304
7598,2022-07-20,37.27999877929688,37.810001373291016,37.040000915527344,37.560001373291016,10868100.0,-0.011402819295024291,-1.0263214692640128,-4.666899796541082,44.94162543351407,52.42053813485645,0.0908456593553808,0.1959723292260449,1.3061398585217958,4.3836251068957,16.081214455390956,0.7700004577636719,0.49165787093486557,-0.1740005493163963,-1.0131327037117543,0.6651316050789617,-0.5935666265140753,0.24556552788128272,0.9459737785820295,60.7526451689651,10.922857949986536,0.41956607719767847,7,0.11500167846678977,-0.4699993133544993,2.2375011444091726,4.925001144409173,4.5,2,0.13814382227766875,1.3076968220898502,37.709999084472656,-1.9666721767989988,37.16999816894531,1.7027105048817957,37.54999923706055,0.13814382227766875
7599,2022-07-21,38.11999893188477,38.11999893188477,37.2400016784668,37.459999084472656,11814700.0,0.02253219367202286,1.6666589602057267,-2.357120475197971,57.79815550534625,50.85839409803818,-0.7898928951439359,-0.588345561787925,0.4702699863504023,3.4681498439598712,14.929418241291154,0.8799972534179759,0.4189087641040814,0.6114995956420941,-0.2528897121988152,1.4758889034830034,0.17930494172163947,1.0436942495625487,0.022934784714138345,100.0,44.78116180061807,0.4321946539204546,7,-0.9849987030029368,-1.30999946594239,0.7800016403198171,3.7400016784667898,2.400001525878899,3,0.11831065746589364,-1.0263214692640128,37.27999877929688,1.3076968220898502,37.709999084472656,-1.9666721767989988,37.16999816894531,0.11831065746589364
7600,2022-07-22,38.11999893188477,38.61000061035156,37.84000015258789,38.18000030517578,4946800.0,0.0,-1.4838767235385686,-0.09091119267114393,51.16773494409166,49.37315410336636,-0.8336672243733858,-0.5221828020172339,0.4628797529296591,3.406757948569471,13.702315603890023,0.7700004577636719,0.2830033288994116,0.552499580383305,-0.3095873393265478,1.414586500093158,0.12145612052837862,0.9835430402382315,-1.9699974060058665,68.7896959418421,15.996601159120047,0.4310434598549263,7,-0.7399978637695384,-1.30999946594239,0.00500106811522727,3.1750011444091726,2.2700004577636648,4,0.10230854237030984,1.6666589602057267,38.11999893188477,-1.0263214692640128,37.27999877929688,1.3076968220898502,37.709999084472656,0.10230854237030984
7601,2022-07-25,38.0,38.2400016784668,37.72000122070313,38.11000061035156,6280000.0,-0.003147925898402959,1.8107924201496615,1.8333015449172494,52.62010679491163,49.07841583248517,-0.7116942479395334,-0.42557872354245774,0.5710402648990751,3.476977285964516,12.984809712768516,0.5200004577636648,0.16113877902981955,0.43350067138671733,-0.4264198121168761,1.2934211548903107,0.0035404296349241804,0.8634609131385105,-1.800798492431639,61.146450387058216,8.938640878290002,0.4299602417517962,7,-0.6199989318847656,-1.1900005340576172,0.08250045776367188,3.2950000762939453,2.0400009155273438,0,0.08578942951403157,-1.4838767235385686,38.11999893188477,1.6666589602057267,38.11999893188477,-1.0263214692640128,37.27999877929688,0.08578942951403157
7602,2022-07-26,37.959999084472656,38.22999954223633,37.70000076293945,38.18000030517578,10689900.0,-0.0010526556717721514,2.3124955296473786,2.0,53.318575295111536,49.74313762200096,-0.5614246297082275,-0.39479286732942853,0.5968819923449686,3.457838356426251,12.235756927485795,0.529998779296875,0.00013742019493179214,0.3864997863769517,-0.48431955085911227,1.2573191236130157,-0.04890988224107673,0.8219094549949801,-1.7125815948486292,58.59862087733194,7.029213604549831,0.4354096686180312,7,-0.5799980163574219,-0.9749984741210938,0.022500991821289062,3.280000686645508,2.3500022888183594,1,0.07639624857275451,1.8107924201496615,38.0,-1.4838767235385686,38.11999893188477,1.6666589602057267,38.11999893188477,0.07639624857275451
7603,2022-07-27,40.310001373291016,41.34000015258789,39.7400016784668,40.63000106811523,18838600.0,0.06190733260000569,-1.1917801060800042,1.4545359966707958,68.41318399678377,52.05250605635211,-2.6334002892903356,-2.6598551290849244,-1.7683111413490522,1.0608029818802578,12.373550004969221,3.3800010681152344,-0.02981771836861924,2.5960020065307603,1.0958065044761582,4.096197508585362,1.8459042555034628,3.3460997575580578,-4.015332221252436,74.87806920421663,25.34674222576478,0.7500977510273004,7,-1.1200008392333984,-1.6850013732910156,-2.5200014114379883,0.9299983978271484,0.6800003051757812,2,0.02083850468793247,2.3124955296473786,37.959999084472656,1.8107924201496615,38.0,-1.4838767235385686,38.11999893188477,0.02083850468793247
7604,2022-07-28,41.15999984741211,41.43000030517578,40.040000915527344,40.2599983215332,9068800.0,0.02108654044066327,-1.074631624496117,-2.812507450587765,72.07445351449077,55.07162698952823,-3.113166332739169,-3.420600117411311,-2.629094668583477,0.1682366325164537,12.44794938805149,1.3899993896484375,0.07615153888726667,3.2780004501342788,1.1262164062003492,5.429784494068208,2.202108428167314,4.3538924721012435,-4.66351745535156,92.76138094103378,41.30550944267286,1.0758920219669648,7,-1.9249992370605469,-2.489999771118164,-3.3975000381469727,0.07999992370605469,-0.6699981689453125,3,0.015063142229913229,-1.1917801060800042,40.310001373291016,2.3124955296473786,37.959999084472656,1.8107924201496615,38.0,0.015063142229913229
7605,2022-07-29,41.04999923706055,41.25,40.61000061035156,40.849998474121094,8816000.0,-0.0026725124091194763,1.1333231608460965,0.22222269317170348,74.24657147694565,58.51957872281666,-2.7429279354931353,-3.175711948677865,-2.579736574128617,0.2571112392276831,12.325546764235044,0.6399993896484375,0.25981112742258006,2.9789999008178683,0.42678352820392007,5.531216273431816,1.7028917145108977,4.255108087124839,-4.257505770213086,89.81230255359752,33.27299103865466,1.2761081863069728,7,-1.8149986267089844,-2.259998321533203,-3.419999122619629,0.1900005340576172,-0.6699981689453196,4,-0.012911054546826506,-1.074631624496117,41.15999984741211,-1.1917801060800042,40.310001373291016,2.3124955296473786,37.959999084472656,-0.012911054546826506
7606,2022-08-01,41.04999923706055,41.2599983215332,40.61000061035156,40.650001525878906,5186800.0,0.0,-1.7083263794514778,1.9999809265864312,81.25932941455036,61.75997070841618,-2.3855346391563828,-3.0949657963993786,-2.606490068417976,0.2621165190719381,12.563966300488469,0.6499977111816406,0.47018414053165714,2.8269998550415067,-0.0512023969861346,5.705202107069148,1.3878987290276825,4.266100981055331,-3.979255359913388,89.81230255359752,26.167280103041428,1.4391011260138222,8,-1.8149986267089844,-2.259998321533203,-3.7574996948242188,0.1900005340576172,0.42000198364258523,0,-0.016077950296677468,1.1333231608460965,41.04999923706055,-1.074631624496117,41.15999984741211,-1.1917801060800042,40.310001373291016,-0.016077950296677468
7607,2022-08-02,41.459999084472656,41.790000915527344,41.02999877929688,41.099998474121094,6411400.0,0.0099878162005409,-2.040008544921933,0.9000066757584139,83.64415522577573,66.06025179644526,-2.4670984254940507,-3.3872229055711074,-3.015174782422463,-0.1591246395636432,12.9331209094926,0.7600021362304616,0.6658434677633664,3.051999664306642,-0.15747728197462862,6.261476610587913,1.4472611911660067,4.656738137447277,-4.12769982164378,83.9023437136557,13.926547961925891,1.6047384731406351,8,-1.944997787475586,-2.4899978637695312,-4.042499542236328,-0.2199993133544922,1.25,1,-0.03424983599377651,-1.7083263794514778,41.04999923706055,1.1333231608460965,41.04999923706055,-1.074631624496117,41.15999984741211,-0.03424983599377651
7608,2022-08-03,41.61999893188477,41.83000183105469,41.290000915527344,41.63000106811523,5676800.0,0.0038591377459060716,1.6341272794938593,-0.027783664646253918,84.7241683883155,69.05203100566406,-2.1755052766244702,-3.41017988965519,-3.1632689155649487,-0.3242804034984843,13.563412966693752,0.5400009155273438,0.9300450399565605,3.0139995574951257,-0.4773999098084758,6.505399024798727,1.2682998238433285,4.759699291146923,-3.9310835368400205,88.26800046032118,11.778052225115005,1.7456997336518003,8,-1.8549976348877024,-2.629997253417976,-4.202499389648445,-0.37999916076660867,1.3199996948242045,2,-0.03147519443087199,-2.040008544921933,41.459999084472656,-1.7083263794514778,41.04999923706055,1.1333231608460965,41.04999923706055,-0.03147519443087199
7609,2022-08-04,41.22999954223633,41.77999877929688,41.13999938964844,41.65999984741211,6390500.0,-0.009370480529966252,-1.0983565550191594,42.99084668198328,77.79455270676279,72.01056631262752,-1.4504940689912331,-2.9028041339337136,-2.7872495166982247,0.05888159888660738,14.10971747321903,0.6399993896484446,1.1167297983090947,2.455000114440921,-1.2054428498376097,6.115443078719451,0.6247786323016555,4.285221596580186,-3.126975503590586,50.81953373189584,-23.658373547845407,1.8302214821392657,8,-1.4649982452392578,-2.2399978637695312,-3.7699995040893555,0.010000228881835938,2.229999542236328,3,-0.005820952375312882,1.6341272794938593,41.61999893188477,-2.040008544921933,41.459999084472656,-1.7083263794514778,41.04999923706055,-0.005820952375312882
7610,2022-08-05,40.93999862670898,41.18999862670898,40.849998474121094,40.93999862670898,5328900.0,-0.0070337355990089945,-2.7777730682831847,-0.0,78.86676079754582,74.9268612018091,-0.8028358493342367,-2.4966560836022182,-2.5232685934070105,0.3370959295418885,15.261330294486402,0.3800010681152344,1.4000765772813892,2.0099992752075124,-1.7450534936326463,5.765052044047671,0.13247289078743307,3.887525659627592,-2.4642768088223406,27.04899066963446,-47.85129300323155,1.8775263844200796,8,-1.174997329711907,-1.9499969482421804,-3.4799985885620046,0.3000011444091868,1.240001678466804,4,-0.010991620990153272,-1.0983565550191594,41.22999954223633,1.6341272794938593,41.61999893188477,-2.040008544921933,41.459999084472656,-0.010991620990153272
7611,2022-08-08,40.97000122070313,41.2400016784668,40.72000122070313,41.0099983215332,6010600.0,0.0007328430630326732,1.0799859620211354,-100.0,77.07641048648118,77.56662066751684,-0.41039660865228456,-2.3759704297234805,-2.5775447032093837,0.28322654832984284,15.891331512143605,0.5200004577636648,1.5620144282648099,1.867001724243174,-1.9311591841245175,5.6651626326108655,-0.032078729940671735,3.7660821784270198,-2.158851401499689,22.52251013815397,-49.1262435064154,1.8990804541838466,8,-0.18499946594238992,-1.9799995422363352,-3.4225006103515696,0.26999855041503196,1.0999984741210866,0,-0.014400784354620999,-2.7777730682831847,40.93999862670898,-1.0983565550191594,41.22999954223633,1.6341272794938593,41.61999893188477,-0.014400784354620999
7612,2022-08-09,41.02999877929688,41.15999984741211,40.79999923706055,40.900001525878906,5084500.0,0.0014644265756924568,-1.181809774818514,-3.2501669051032827,83.18583174556423,79.20802597293688,0.012160571788420782,-2.2230988071682773,-2.663230939510896,0.18062754469159614,16.15648747761015,0.3600006103515625,1.7943524782863989,1.7194993972778363,-2.0203037225412217,5.459302517096894,-0.1504021626316927,3.5894009571873653,-1.9169637589083166,27.927692624922855,-43.236338021064086,1.8699015599095286,8,-0.09499740600586648,-2.0399971008300852,-3.337498664855964,0.21000099182128196,1.170001983642571,1,0.01072392041181991,1.0799859620211354,40.97000122070313,-2.7777730682831847,40.93999862670898,-1.0983565550191594,41.22999954223633,0.01072392041181991
7613,2022-08-10,41.86000061035156,41.900001525878906,41.4900016784668,41.77999877929688,7066000.0,0.020229145887118216,4.124880793438871,0.6154117025646162,83.1560244113429,80.43931162814269,-0.6424079389240589,-2.795547801773772,-3.543978640002706,-0.6934896375076036,16.364145467185942,0.8700027465820241,2.07619379683603,2.295001220703128,-1.409463274519922,5.999465715926178,0.4427689730916029,4.147233468314653,-2.475268908896382,96.61009278117218,27.891790962721842,1.8522322476115263,8,-0.6049995422363281,-2.8349990844726562,-4.1675004959106445,-0.6200008392333984,-0.15999984741210938,2,0.02030574442731603,-1.181809774818514,41.02999877929688,1.0799859620211354,40.97000122070313,-2.7777730682831847,40.93999862670898,0.02030574442731603
7614,2022-08-11,41.7599983215332,42.18999862670898,41.61999893188477,41.9900016784668,3981300.0,-0.0023889700754956555,-1.2352835579756825,-2.8749761586880296,81.70728141273896,81.26827939878638,-0.501034577014579,-2.4219906278770296,-3.4908052421384923,-0.6387917816193465,16.501519653377397,0.5699996948242045,2.388282655302291,1.9424989700317354,-1.628624710900752,5.513622650964223,0.15693712956549177,3.728060810497979,-2.073434241147176,70.74822694115255,1.9547288300588264,1.7855618404662446,8,-0.3599987030029297,-2.589998245239258,-3.8649978637695312,-0.5799980163574219,-0.5799980163574219,3,0.02825671342441871,4.124880793438871,41.86000061035156,-1.181809774818514,41.02999877929688,1.0799859620211354,40.97000122070313,0.02825671342441871
7615,2022-08-12,42.33000183105469,42.349998474121094,41.68999862670898,41.95000076293945,4019700.0,0.013649509876238808,2.14289866392977,-1.6521544432281818,84.97572525350117,81.6812122697809,-0.9726610897210222,-2.756873466445633,-4.066840323403142,-1.2528418115295352,17.607591038815777,0.6599998474121165,2.427091271885338,2.2735023498535156,-1.2984669238192765,5.845471623526308,0.48751771301711955,4.059486986689912,-2.292956914183449,98.77321001465033,27.81393899155583,1.7859846368363945,8,-0.7950019836425781,-3.0800018310546875,-4.442502021789551,-1.855001449584961,-1.9000015258789062,4,0.02669494931580574,-1.2352835579756825,41.7599983215332,4.124880793438871,41.86000061035156,-1.181809774818514,41.02999877929688,0.02669494931580574
7616,2022-08-15,42.150001525878906,42.38000106811523,41.91999816894531,42.099998474121094,2475400.0,-0.0042523103564745535,-1.2438965388909218,0.13158660844250364,83.09633632924209,81.62034350349941,-0.6931035040927398,-2.3027157804414458,-3.9192660080107657,-1.1091209741244725,19.191657366550714,0.46000289916991477,2.349907481172842,1.8445018768310533,-1.5711253877761564,5.260129141438263,0.13668824452744843,3.552315509134658,-1.742884039847688,85.44308381701101,12.386550502579851,1.7078136323036048,8,-0.6000003814697266,-2.885000228881836,-4.187501907348633,-2.2350025177001953,-2.390003204345703,0,0.0007117147855488781,2.14289866392977,42.33000183105469,-1.2352835579756825,41.7599983215332,4.124880793438871,41.86000061035156,0.0007117147855488781
7617,2022-08-16,42.349998474121094,42.40999984741211,41.7599983215332,41.77999877929688,4231000.0,0.0047448859075223115,-1.131150411486605,11.399298138541207,74.40185514568371,80.47341980987365,-0.8421372775650866,-2.252773043650336,-4.125532751765093,-1.3216100008197174,20.77360885996879,0.6500015258789062,2.2730020562984734,1.8124988555908175,-1.4892644117424183,5.114262122924053,0.16161722192419603,3.463380489257439,-1.587761943314753,93.47809861841341,19.79886546238032,1.650881633666619,8,-0.7849979400634766,-3.069997787475586,-4.522499084472656,-2.434999465942383,-3.049999237060547,1,-0.0066115416619902945,-1.2438965388909218,42.150001525878906,2.14289866392977,42.33000183105469,-1.2352835579756825,41.7599983215332,-0.0066115416619902945
7618,2022-08-17,42.43000030517578,42.5,41.959999084472656,42.099998474121094,6091600.0,0.0018890633751398322,1.297870268164405,0.5789508907657579,68.62166676175406,79.45421026042824,-0.8886034284840818,-2.031313726971476,-4.1939179608372115,-1.4228667955294014,22.03831822074298,0.5400009155273438,2.1602840537012327,1.635000610351561,-1.3886574928736408,4.658658713576763,0.12317155873896013,3.146829661964162,-1.3382111110482882,92.04549887943398,19.921627516747336,1.511829051612602,8,-0.8199996948242188,-3.104999542236328,-4.715000152587891,-2.5150012969970703,-3.529998779296875,2,-0.005420682078295269,-1.131150411486605,42.349998474121094,-1.2438965388909218,42.150001525878906,2.14289866392977,42.33000183105469,-0.005420682078295269
7619,2022-08-18,42.63000106811523,42.65999984741211,42.20000076293945,42.52999877929688,6058600.0,0.004713663952414571,4.749994039529838,0.30303555740505245,72.57140552759304,78.7547263415446,-0.971268864561722,-1.977499824366454,-4.386186174689691,-1.6532346327831036,23.74818616554618,0.45999908447265625,1.9881454577961506,1.6095012664794837,-1.2419622373341568,4.460964770293124,0.1837695145726599,3.0352330183863074,-1.2565697128132314,96.9073462324989,25.90473519360593,1.4257317519068207,8,-0.9400005340576101,-3.2250003814697195,-5.047501564025872,-3.335000991821282,-4.270000457763665,3,-0.021815629412952564,1.297870268164405,42.43000030517578,-1.131150411486605,42.349998474121094,-1.2438965388909218,42.150001525878906,-0.021815629412952564
7620,2022-08-19,42.02000045776367,42.79999923706055,41.86000061035156,42.68999862670898,5396800.0,-0.014309185903535027,1.1123579131448558,-6.6998283425528555,61.80047781075794,77.05740048868645,-0.21451801710274765,-1.11764207741043,-3.7602299849578174,-1.0897512248982082,25.835751805902568,0.9399986267089844,1.7700965837084297,0.8045005798339844,-1.7272807864060695,3.3362819460740383,-0.4613901032860426,2.0703912629540113,-0.38925540403965186,25.000183398745552,-41.821101739881044,1.2658906831200283,8,-0.220001220703125,-2.1000003814697266,-4.680000305175781,-3.0400009155273438,-3.8800010681152344,4,-0.01999048413700555,4.749994039529838,42.63000106811523,1.297870268164405,42.43000030517578,-1.131150411486605,42.349998474121094,-0.01999048413700555
7621,2022-08-22,41.2599983215332,41.81999969482422,41.13999938964844,41.61999893188477,5436900.0,-0.018086676057854523,-1.2666734483679412,0.5373158122480748,47.75784427347723,73.12095743623235,0.6603936647713695,-0.10633859876280383,-2.956023380711592,-0.39041883289328894,27.556323761475515,0.8800010681152344,1.633516920560723,-0.11850147247314169,-2.1487084312928175,1.9117054863465341,-1.1336049518829796,0.8966020069366962,1.5400009155273438,7.2288519828384565,-55.059345949903566,1.0151034794098361,8,0.7100009918212891,-1.3399982452392578,-3.947498321533203,-2.3049983978271484,-2.129997253417976,0,-0.020116288175519692,1.1123579131448558,42.02000045776367,4.749994039529838,42.63000106811523,1.297870268164405,42.43000030517578,-0.020116288175519692
7622,2022-08-23,40.86000061035156,41.22999954223633,40.58000183105469,41.209999084472656,6864900.0,-0.009694564407504713,2.3333268124731013,0.9722163353536875,41.91492590978333,68.53861315828128,1.1552255053411926,0.5502723433043855,-2.491701693770331,-0.051637728577780706,29.093437744039747,0.6799964904785156,1.500843609869797,-0.663499259948729,-1.9400456092548808,0.6130470893574227,-1.3017724346018014,-0.02522608529565673,1.9399986267089844,12.612572363345183,-44.47305885945829,0.638273174653075,8,0.8299999237060547,-0.9400005340576172,-3.6800003051757812,-1.9050006866455078,-1.5200004577636719,1,-0.026921249936048275,-1.2666734483679412,41.2599983215332,1.1123579131448558,42.02000045776367,4.749994039529838,42.63000106811523,-0.026921249936048275
7623,2022-08-24,41.150001525878906,41.34000015258789,40.68000030517578,40.900001525878906,4552900.0,0.007097428076246137,1.095246745382985,-0.7142888283378747,49.130458218789,64.91896613673129,0.8425198272915111,0.34406940310208256,-2.68624749106246,-0.3952438643386955,28.551923376850784,0.6599998474121094,1.4036955588728617,-0.41549835205078267,-1.5737277323302337,0.7427310282286683,-0.9946130421905082,0.16361633808894283,1.5611978149414085,25.675691930187522,-30.872304009891227,0.579114690139725,8,0.5399990081787109,-1.230001449584961,-4.047501564025879,-2.1950016021728516,-2.420001983642578,2,-0.0449575266152763,2.3333268124731013,40.86000061035156,-1.2666734483679412,41.2599983215332,1.1123579131448558,42.02000045776367,-0.0449575266152763
7624,2022-08-25,41.77999877929688,41.81999969482422,41.06999969482422,41.38000106811523,8953000.0,0.015309774727997993,2.125002980235081,1.5999908447266193,58.50201506880747,61.97744278287644,0.24100192061405323,-0.2499105564990245,-3.1737826167052603,-1.0869041617663413,28.1074192030201,0.75,1.2876516590276523,0.18349895477295775,-0.962152983969716,1.3291508935156315,-0.38932701459837915,0.7563249241442946,0.8459526611328059,54.05397974771451,-5.968275380506576,0.5728259693713376,8,-0.08999824523926492,-1.7599983215332102,-4.677498817443855,-2.8249988555908274,-1.8999977111816548,3,-0.06893243986510345,1.095246745382985,41.150001525878906,2.3333268124731013,40.86000061035156,-1.2666734483679412,41.2599983215332,-0.06893243986510345
7625,2022-08-26,40.52000045776367,41.93999862670898,40.45000076293945,41.77000045776367,3921500.0,-0.03015793102793418,-1.1438827597562882,-3.12501788149564,46.35331751811047,57.89488513719514,1.3603012045354461,1.0206763324348458,-1.8084940617197987,0.11673103426009845,27.3637347069837,1.4899978637695241,1.0745544666653615,-1.049999427795413,-2.2709227446488285,0.1709238890580025,-1.6604610862221207,-0.43953776936870526,2.0241129982910167,4.6979728311239,-57.586411135553725,0.6104616584267069,8,1.1049995422363281,-0.2700004577636719,-3.5475006103515625,-2.075000762939453,0.5099983215332102,4,-0.05330700451653747,2.125002980235081,41.77999877929688,1.095246745382985,41.150001525878906,2.3333268124731013,40.86000061035156,-0.05330700451653747
7626,2022-08-29,40.38999938964844,40.52000045776367,40.04999923706055,40.22000122070313,8609100.0,-0.0032083185253352076,1.1860506378524156,-0.13599853515624433,44.87180427685869,54.61376837399235,1.3571054149073447,1.1580715723232515,-1.555778793666363,0.18600708108751007,26.482358654281857,0.470001220703125,0.8607069101985445,-1.147000503540042,-2.459356825320299,0.16535581824021506,-1.8031786644301704,-0.4908223426499134,2.028467304819337,17.989431872310604,-46.63153945755522,0.6561781608901283,8,1.0349998474121094,-0.1399993896484375,-3.294999122619629,-2.094999313354492,0.9099998474121094,0,-0.05570685897501282,-1.1438827597562882,40.52000045776367,2.125002980235081,41.77999877929688,1.095246745382985,41.150001525878906,-0.05570685897501282
7627,2022-08-30,40.040000915527344,40.56999969482422,39.90999984741211,40.5099983215332,5274700.0,-0.00866547361748149,1.2372870397310316,-2.7647204021184173,34.20139739726481,50.78929400016022,1.503031338951864,1.4716869262086192,-1.100721992034309,0.46895631965163886,25.271113076196773,0.6599998474121094,0.5369551051128525,-1.4259990692138658,-2.899632807351203,0.04763466892347168,-2.1628159382825345,-0.689182200145197,2.1889883823478513,6.403997354139442,-51.93283507932211,0.7368168690686704,8,1.3149986267089844,0.20999908447265625,-2.945000648498535,-1.7450008392333984,0.6100006103515625,1,-0.022727268396720346,1.1860506378524156,40.38999938964844,-1.1438827597562882,40.52000045776367,2.125002980235081,41.77999877929688,-0.022727268396720346
7628,2022-08-31,40.310001373291016,40.959999084472656,40.27999877929688,40.38999938964844,6723900.0,0.0067432680217289764,-8.71406773657482,0.17020948485069842,37.77405671483177,46.92292190985341,1.0065316821025547,1.1578776958530597,-1.2697096448829583,0.12672849607967862,23.947945635644473,0.9199981689453125,0.2217286495623867,-1.090498733520505,-2.649303627028509,0.4683061599874989,-1.8699011802745034,-0.3110962867665066,1.6870889795378687,19.70452051293622,-35.53134637430879,0.7794024467540009,8,1.0449981689453125,0.9599990844726562,-3.127500534057617,-2.0150012969970703,-0.5500030517578125,2,-0.024063537277521307,1.2372870397310316,40.040000915527344,1.1860506378524156,40.38999938964844,-1.1438827597562882,40.52000045776367,-0.024063537277521307
7629,2022-09-01,40.9900016784668,41.02000045776367,40.13000106811523,40.31999969482422,6870700.0,0.0168692702061366,1.4383560212160202,-8.375232463878689,38.907278180615904,44.379233062059846,0.07759259792268125,0.48377906421804084,-1.8622464846151559,-0.620362231994136,22.684041004031823,0.8899993896484446,0.02366760130487222,-0.39849853515625,-1.966497855412456,1.169500785099956,-1.182498195284353,0.38550112497185296,0.7983796238204093,53.20209263518713,3.3299239935330007,0.783999660128104,9,-0.06500244140625,0.36499786376953125,-2.0825014114379883,-2.6950016021728516,-1.3500022888183594,3,-0.05513544873597098,-8.71406773657482,40.310001373291016,1.2372870397310316,40.040000915527344,1.1860506378524156,40.38999938964844,-0.05513544873597098
7630,2022-09-02,40.4900016784668,41.43000030517578,40.27000045776367,41.41999816894531,5919600.0,-0.012198096597362817,1.4421029806815855,-1.3880503538548257,36.94968015906576,43.178325938236355,0.37742937040518143,0.9995872260062555,-1.2758883378501622,-0.18114163057104093,21.893124681553704,1.1599998474121094,-0.160874205718315,-0.8759986877441435,-2.4835122928977214,0.7315149174094344,-1.6797554903209289,-0.07224188516735808,1.1105414783328982,38.15800370929004,-6.916652262520671,0.8037568025767882,9,0.43499755859375,0.8649978637695312,-1.537501335144043,-2.1950016021728516,-0.9300003051757812,4,-0.015065462708438893,1.4383560212160202,40.9900016784668,-8.71406773657482,40.310001373291016,1.2372870397310316,40.040000915527344,-0.015065462708438893
7631,2022-09-06,40.38000106811523,40.70000076293945,40.22999954223633,40.68000030517578,5416100.0,-0.0027167351393336814,1.7647118221903084,0.322581042113604,34.29029296507814,42.331144499935775,0.3905450699866009,1.1205724992978077,-1.1138442933416783,-0.12583217673417835,21.209219691257672,0.470001220703125,-0.4017269431374828,-0.9564992904663185,-2.615443104094382,0.7024445231617449,-1.7859711972803467,-0.12702738365229038,1.0514877577457113,30.921123628779405,-7.69907739216724,0.8294719068140314,9,0.5449981689453196,0.9749984741211009,-1.3675003051757741,-2.085000991821282,-0.7800025939941335,1,0.016097020653496275,1.4421029806815855,40.4900016784668,1.4383560212160202,40.9900016784668,-8.71406773657482,40.310001373291016,0.016097020653496275
7632,2022-09-07,41.47000122070313,41.59000015258789,40.27999877929688,40.310001373291016,5012000.0,0.02699356423367183,-1.147534371218554,-3.866675991505851,43.40659858898103,41.69516009662378,-0.6747880325278643,0.06875130194961088,-2.1316144830796517,-1.275438444864129,20.820941577288664,1.3100013732910085,-0.550000737222959,0.11150074005127664,-1.5419898831195908,1.7649913632221441,-0.7152445715341571,0.9382460516367104,-1.5600013732910227,91.78088992240014,57.44345298543624,0.8267453115854346,9,-0.5450019836425852,-0.11500167846680398,-2.457500457763679,-3.175001144409187,-1.1200027465820384,2,-0.004099396639460795,1.7647118221903084,40.38000106811523,1.4421029806815855,40.4900016784668,1.4383560212160202,40.9900016784668,-0.004099396639460795
7633,2022-09-08,42.709999084472656,42.72999954223633,41.06999969482422,41.18999862670898,9980900.0,0.0299010809565754,1.1282030590910759,1.310345394574577,50.480757547900424,40.803909260967444,-1.8665128764238403,-1.163979587124878,-3.273168150206878,-2.5655629385048613,20.17478765393829,1.6599998474121094,-0.5443154854805456,1.3089986801147475,-0.43971932369814226,3.0577166839276373,0.4346396782083062,2.183357682021189,-2.7663992309570347,99.23075117302011,69.80036411618863,0.8743590019064436,9,-1.3899993896484375,-1.3549995422363281,-3.4674978256225586,-4.32499885559082,-2.729999542236328,3,-0.048232207978264,-1.147534371218554,41.47000122070313,1.7647118221903084,40.38000106811523,1.4421029806815855,40.4900016784668,-0.048232207978264
7634,2022-09-09,42.93999862670898,43.15999984741211,42.63999938964844,42.79999923706055,4423500.0,0.005385145098725452,-1.2608760552634635,0.09210483387248868,55.79344313647106,41.852812107451946,-2.139671561008633,-1.371353808655833,-3.409692526681333,-2.8367173508933163,19.395367877875405,0.5200004577636719,-0.46332945135760895,1.4799982070922795,-0.39479781594229024,3.354794230126849,0.5426001955749911,2.417396218609568,-2.884942785644526,92.4914266966285,59.91881134606095,0.9373980115172856,9,-1.404998779296868,-1.404998779296868,-3.5624971389770437,-4.5349979400634695,-2.0799980163574148,4,-0.07405683295010146,1.1282030590910759,42.709999084472656,-1.147534371218554,41.47000122070313,1.7647118221903084,40.38000106811523,-0.07405683295010146
7635,2022-09-12,43.459999084472656,43.52000045776367,42.900001525878906,43.11999893188477,7514700.0,0.01210993186758591,1.6956305406055379,2.4285831062671024,64.28573197913104,44.00991518548221,-2.4571741364366417,-1.8997587177876838,-3.8111620536768243,-3.4268816610463233,18.54724472297462,0.6199989318847656,-0.42619827870089466,1.9434988021850614,-0.10202689896544825,3.989024503335571,0.9207359516098066,2.9662616527603163,-3.218646603027345,98.17625055945012,59.820230027244136,1.022762850575255,9,-1.7449989318847656,-1.7449989318847656,-4.082497596740723,-5.054998397827148,-2.3799972534179688,0,-0.08789691153465817,-1.2608760552634635,42.93999862670898,1.1282030590910759,42.709999084472656,-1.147534371218554,41.47000122070313,-0.08789691153465817
7636,2022-09-13,42.18000030517578,42.79999923706055,42.13999938964844,42.560001373291016,6253300.0,-0.029452342527871656,-1.8695464685247996,-1.1176496987512716,57.69231111233622,46.62001670937903,-1.00192461237868,-0.6507621880374685,-2.4489181829828155,-2.247236803265835,17.278499327529808,1.3199996948242188,-0.5239816694645612,0.6620000839233384,-1.3855245617851537,2.7095247296318306,-0.36176223893090764,1.6857624067775845,-1.6763559856250012,58.641992024461054,16.326123288973214,1.0237623228542467,9,-0.3549995422363281,-0.4650001525878906,-2.8024988174438477,-3.7749996185302734,-1.220001220703125,1,-0.06211472055307865,1.6956305406055379,43.459999084472656,-1.2608760552634635,42.93999862670898,1.1282030590910759,42.709999084472656,-0.06211472055307865
7637,2022-09-14,42.06999969482422,42.40999984741211,41.72999954223633,42.20000076293945,5768500.0,-0.0026078854802205065,1.4727318125385804,0.3421071123826733,55.476183556099684,48.58691969174214,-0.6411054189867258,-0.5932290943832399,-2.2481955020427833,-2.2266345742461553,16.019043082779532,0.6800003051757812,-0.4486759589884315,0.5659994125366197,-1.4613015642847458,2.593300389357985,-0.44765107587406305,1.5796499009473024,-1.3250468842164054,40.816313820254635,-3.45553027529602,1.0136504884106843,9,-0.24499893188476562,-0.3549995422363281,-2.182497978210449,-3.664999008178711,-1.8400001525878906,2,-0.05871170046637775,-1.8695464685247996,42.18000030517578,1.6956305406055379,43.459999084472656,-1.2608760552634635,42.93999862670898,-0.05871170046637775
7638,2022-09-15,42.20000076293945,42.75,42.11000061035156,42.22000122070313,6684500.0,0.0030901133600726993,-5.39996948253829,0.15384841104497968,52.65824117295693,50.114804468668915,-0.5306161163266836,-0.7814078232973856,-2.2808696403141937,-2.4077048378636263,14.715958563454162,0.6800003051757812,-0.33777726527377183,0.7075004577636719,-1.3001981240199783,2.715199039547322,-0.29634883312815674,1.7113497486555005,-1.2330441405591728,26.257038006299577,-16.08437332003624,1.0038492908918255,9,-0.3250007629394531,-0.4850006103515625,-2.237499237060547,-3.7950000762939453,-1.6300010681152344,3,-0.04383891600407397,1.4727318125385804,42.06999969482422,-1.8695464685247996,42.18000030517578,1.6956305406055379,43.459999084472656,-0.04383891600407397
7639,2022-09-16,41.70000076293945,42.02000045776367,41.06999969482422,42.02000045776367,10650800.0,-0.011848341018019792,4.937510430822783,15.999618538998703,58.26330816558992,52.48298535828271,0.09017105676392845,-0.3738193952912212,-1.693471244434761,-1.9732172842239493,12.805558353689609,1.1300010681152344,-0.12397898160252652,0.2540004730224581,-1.684662006955847,2.192662953000763,-0.7153307669666944,1.2233317130116106,1.8199996948242188,25.714321303287026,-20.505185376733852,0.969331239989154,9,0.17499923706054688,0.0149993896484375,-1.5599994659423828,-3.260000228881836,-0.720001220703125,4,-0.04124703091688575,-5.39996948253829,42.20000076293945,1.4727318125385804,42.06999969482422,-1.8695464685247996,42.18000030517578,-0.04124703091688575
7640,2022-09-19,41.18000030517578,41.43000030517578,40.52999877929688,41.38999938964844,7854100.0,-0.0124700347302108,5.206887479939969,0.6562477648236893,55.245690860530985,54.81136290222192,0.802759561485253,0.08434828477503231,-1.089990550847645,-1.4906434926514152,11.175379797155998,1.170001983642571,0.051097549509087514,-0.2239999771118164,-2.1466329190589377,1.698632964835305,-1.1853164480853806,0.7373164938617478,2.2910001373290996,28.634422678454474,-20.282066126639545,0.9613164709735621,9,0.7199993133544922,0.5349998474121094,-0.8950004577636719,-2.595001220703125,0.11999893188476562,0,-0.007770755037706967,4.937510430822783,41.70000076293945,-5.39996948253829,42.20000076293945,1.4727318125385804,42.06999969482422,-0.007770755037706967
7641,2022-09-20,40.43000030517578,41.02999877929688,40.0099983215332,40.88999938964844,6257100.0,-0.018212724488633203,1.7567659521820824,2.1904813805631242,52.45901245044019,55.81718666460627,1.7439978144121824,0.8105352458791018,-0.25286562593703366,-0.7901562698653919,10.68929438420348,1.1700019836425781,0.1610486416536645,-0.9325000762939482,-2.9034444048778525,1.0384442522899562,-1.9179722405858968,0.05297208799800046,2.9233600708007828,15.328530159061641,-37.35587816997462,0.985472164291952,9,1.3349990844726562,1.2849998474121094,-0.03750038146972656,-1.7650012969970703,1.3600006103515625,1,0.01607720803790591,5.206887479939969,41.18000030517578,4.937510430822783,41.70000076293945,-5.39996948253829,42.20000076293945,0.01607720803790591
7642,2022-09-21,39.7599983215332,40.86000061035156,39.75,40.560001373291016,6253200.0,-0.016571901523255828,-1.7073195694042558,1.739140530409832,46.69866187959664,55.39695381257252,2.3981144085772215,1.4692306486990532,0.5185819299925782,-0.1687965674644829,10.989331383064698,1.1100006103515625,0.32060116757832446,-1.547501945495604,-3.6354099352836045,0.5404060442923964,-2.5914559403896007,-0.5035479506016074,3.39276033117676,0.33327738444010413,-54.18796370383942,1.043953994894,9,1.8750019073486328,1.8750019073486328,0.6475028991699219,-1.0799980163574219,1.8200035095214844,2,0.030181106981826966,1.7567659521820824,40.43000030517578,5.206887479939969,41.18000030517578,4.937510430822783,41.70000076293945,0.030181106981826966
7643,2022-09-22,39.29999923706055,39.70000076293945,39.13000106811523,39.54999923706055,4690700.0,-0.011569393961053831,1.0727146622277968,0.31249880791165197,39.580750220603335,53.59554348858722,2.596596482070389,1.8799098284221074,1.0803191361403748,0.2492911526377668,11.364985296338753,0.6299972534179759,0.5076434130689336,-1.9150009155273438,-4.188004401947701,0.3580025708930137,-3.051502658737526,-0.7784991723171615,3.5805387234326176,5.882290825189383,-46.78969585211479,1.1365017432101803,9,2.0250015258789062,2.0250015258789062,1.1225013732910156,-0.6049995422363281,3.8600006103515625,3,0.023664130362088587,-1.7073195694042558,39.7599983215332,1.7567659521820824,40.43000030517578,5.206887479939969,41.18000030517578,0.023664130362088587
7644,2022-09-23,38.900001525878906,39.08000183105469,38.2400016784668,38.88000106811523,6221900.0,-0.010178059006281992,3.4210410078803393,-0.08000183105471592,40.07490333478906,50.905451416993664,2.640981721718255,2.1640337024809497,1.5814388998604443,0.6122902639007322,11.479144198029141,1.05999755859375,0.5453814465173394,-2.170998764038089,-4.648959046569814,0.30696151849363673,-3.4099789053039515,-0.932018622772226,3.605482745376463,20.689659295966823,-32.42125164843456,1.2389801412658643,9,1.6199989318847656,1.9799995422363281,1.5674991607666016,-0.1600017547607422,4.209999084472656,4,0.04293054250484585,1.0727146622277968,39.29999923706055,-1.7073195694042558,39.7599983215332,1.7567659521820824,40.43000030517578,0.04293054250484585
7645,2022-09-26,38.36000061035156,38.88999938964844,38.02999877929688,38.70000076293945,5123500.0,-0.013881771062864812,1.3888991909633537,-16.999618538998348,38.033170696431,48.72110248189308,2.661337069800794,2.670851695270173,2.1912920691317197,1.109541492359682,12.438711290845596,0.8700027465820241,0.4010797422424872,-2.602999687194824,-5.35518551702468,0.14918614263503116,-3.979092602109752,-1.2269067722798965,3.6336257497691804,11.000061035156012,-43.06220455378697,1.3760929149149288,9,2.029998779296875,2.414999008178711,2.1875,0.45999908447265625,4.399997711181641,0,0.06830028389461895,3.4210410078803393,38.900001525878906,1.0727146622277968,39.29999923706055,-1.7073195694042558,39.7599983215332,0.06830028389461895
7646,2022-09-27,38.13999938964844,38.79999923706055,37.7400016784668,38.709999084472656,6491900.0,-0.005735172502676078,1.82666015625,1.6764689382804698,28.005271035007468,45.66877886843839,2.5121803843131616,2.8602945266051165,2.492279756777691,1.269431927923364,13.781038264731462,1.05999755859375,0.15768075117554758,-2.710500907897952,-5.732068350020214,0.3110665342243095,-4.221284628959083,-1.1997171868368213,3.2987191091569628,12.82044384996008,-34.96410369961098,1.51078372106113,9,2.105001449584961,2.490001678466797,2.7200002670288086,0.75,3.7900009155273438,1,0.08285264546359072,1.3888991909633537,38.36000061035156,3.4210410078803393,38.900001525878906,1.0727146622277968,39.29999923706055,0.08285264546359072
7647,2022-09-28,39.13000106811523,39.41999816894531,38.22000122070313,38.459999084472656,7736100.0,0.025957044947816366,-1.0869553679531756,-1.1754427058933634,25.546473360970694,42.656360222662144,1.1860036686755393,1.8958221914321385,1.5790297098547583,0.23596238578929984,14.791603190640984,1.279998779296875,-0.21253118311243213,-1.674999237060554,-4.774360290016247,1.4243618158951392,-3.224679763538397,-0.12531871058271093,1.7169227394359936,70.91836933293334,28.416964038457685,1.5496805264778455,9,0.7500000000000071,1.500000000000007,1.8149986267089915,-0.24000167846678977,2.399997711181655,2,0.06797852733971932,1.82666015625,38.13999938964844,1.3888991909633537,38.36000061035156,3.4210410078803393,38.900001525878906,0.06797852733971932
7648,2022-09-29,39.34000015258789,39.4900016784668,38.540000915527344,38.91999816894531,7292100.0,0.005366702753396568,1.638872552915309,0.6268667763626181,25.342486512699352,38.998491150118745,0.589658571675642,1.696402464266427,1.4636672329234557,0.0021165181090339047,15.890760118194642,0.9500007629394531,-0.45755836850041476,-1.4165000915527344,-4.578206537357481,1.7452063542520122,-2.997353314455104,0.16435313134963536,1.009816114309821,91.42848423549107,52.96814009034685,1.580853222902373,9,0.24500083923339844,1.2900009155273438,1.4650001525878906,-0.4500007629394531,2.25,3,0.056939544224161365,-1.0869553679531756,39.13000106811523,1.82666015625,38.13999938964844,1.3888991909633537,38.36000061035156,0.056939544224161365
7649,2022-09-30,38.72999954223633,39.9900016784668,38.70000076293945,39.400001525878906,10030400.0,-0.015505861921341069,-2.5342512998719724,-1.5952352839665398,17.99731061378401,34.859782233813526,0.8203257789581571,2.2434299625930763,2.1360875336255916,0.6253569859561736,17.040128086179802,1.2900009155273438,-0.7092861708731419,-1.9135005950927706,-5.199183830203076,1.3721826400175345,-3.5563422126479267,-0.2706589775376145,-0.9899978637695312,43.99990505642361,12.552353986783707,1.6428416175551537,9,0.6550006866455078,1.9000015258789062,2.075000762939453,0.15999984741210938,3.229999542236328,4,0.11438162554958775,1.638872552915309,39.34000015258789,-1.0869553679531756,39.13000106811523,1.82666015625,38.13999938964844,0.11438162554958775
7650,2022-10-03,39.88000106811523,39.97999954223633,38.93999862670898,39.209999084472656,6290600.0,0.029692784391200044,1.3908096376033312,-0.9999999999999893,34.15979785273697,32.826536167402054,-0.5961665524907076,1.10187948830022,1.0631557750997445,-0.5103312492933725,17.773457963050937,1.25,-0.9376316640614988,-0.732999038696299,-4.035961251193925,2.5699631738013267,-2.3844801449451154,0.9184820675525174,-2.0949993896484287,95.11108398437469,64.33147263327669,1.6514811062488137,10,-0.5799999237060476,0.7500000000000071,0.9749994277954173,-0.9900016784667898,2.0399971008300852,0,0.08099296528903,-2.5342512998719724,38.72999954223633,1.638872552915309,39.34000015258789,-1.0869553679531756,39.13000106811523,0.08099296528903
7651,2022-10-04,41.02999877929688,41.040000915527344,40.02999877929688,40.36999893188477,5953800.0,0.0288364513636159,1.9705765206806238,0.98507148266027,43.73493654736019,32.49723335270912,-1.8462577818375863,0.0032409463402984784,0.009048432896349823,-1.640620223724774,18.35269052295914,1.1599998474121165,-1.170294037745748,0.3844987869262795,-2.9216002510156756,3.6905978248682345,-1.2685507320446945,2.0375483058972534,-3.2008971008300833,99.64531427968522,67.23806228997441,1.653049518970977,10,-1.6399974822998118,-0.39999771118164773,-0.0924987792968821,-2.1399993896484446,1.0300025939941335,1,0.04216426014395225,1.3908096376033312,39.88000106811523,-2.5342512998719724,38.72999954223633,1.638872552915309,39.34000015258789,0.04216426014395225
7652,2022-10-05,41.29999923706055,41.56999969482422,40.56999969482422,40.599998474121094,4868500.0,0.0065805621690611105,-1.6315847592468968,1.0606074617807704,44.66823894822861,33.06250987800082,-2.095165285363258,-0.29528823575547847,-0.15865762893758273,-1.8899401635140904,18.173683617203938,1.0,-1.3506818178496616,0.6629993438720732,-2.6350384613847098,3.961037149128856,-0.9860195587563183,2.3120182465004646,-3.3424615891113234,91.08909021322026,55.511928066109306,1.6490189026283915,10,-1.644998550415039,-0.6699981689453125,-0.46249961853027344,-2.4099998474121094,2.4599990844726562,2,0.015254263432283643,1.9705765206806238,41.02999877929688,1.3908096376033312,39.88000106811523,-2.5342512998719724,38.72999954223633,0.015254263432283643
7653,2022-10-06,40.650001525878906,41.29999923706055,40.59000015258789,41.18000030517578,4657500.0,-0.0157384436607535,-1.1846074392290808,-0.7571402880638253,43.888246691449616,33.48621469540755,-1.378494639290146,0.20286778931902916,0.5124313484573904,-1.236723088969768,17.014684208743475,0.7099990844726562,-1.477688165137664,0.11600151062011577,-3.0348268643884637,3.2668298856286953,-1.4594126768841704,1.691415698124402,-2.4757161551171833,67.94430274086764,29.834040736309042,1.5754141875042895,10,-0.9950008392333984,-0.020000457763671875,0.1524982452392578,-1.7600021362304688,1.8699989318847656,3,0.021648148102964893,-1.6315847592468968,41.29999923706055,1.9705765206806238,41.02999877929688,1.3908096376033312,39.88000106811523,0.021648148102964893
7654,2022-10-07,39.7599983215332,40.43000030517578,39.599998474121094,40.27000045776367,9642900.0,-0.021894296948035796,1.0,0.9622703978810387,42.075884351699656,33.93540510154851,-0.3952351570542234,0.8879434835096021,1.3862165765000327,-0.35119790422309904,15.358598842140042,1.0500030517578125,-1.5242688507123603,-0.6150016784667969,-3.5694380068648,2.3394346499312064,-2.0922198426657985,0.8622164857322048,-1.3819700913277302,31.178682958173425,-7.794358445338936,1.4772181641990032,10,-0.10499763488769531,0.8700027465820312,1.5525016784667969,-0.6949977874755859,2.4800033569335938,4,0.046026204937327675,-1.1846074392290808,40.650001525878906,-1.6315847592468968,41.29999923706055,1.9705765206806238,41.02999877929688,0.046026204937327675
7655,2022-10-10,39.63999938964844,40.2400016784668,39.52000045776367,40.02999877929688,5682900.0,-0.0030180819152544336,-1.2857281259461095,0.7647014824898788,45.2580987882729,35.85238596302244,-0.08333800300259497,0.7452957318807449,1.4918149454675458,-0.2603709646952268,13.387980419459211,0.720001220703125,-1.4690035314406558,-0.5440006256103516,-3.1295753148895997,2.0415740636688966,-1.836787970249972,0.748786719029269,-1.0704528715658412,5.853608611914886,-34.61862501714416,1.2927873446396234,10,0.2550010681152344,0.9900016784667969,1.5,-0.2849998474121094,2.779998779296875,0,0.05852673386846874,1.0,39.7599983215332,-1.1846074392290808,40.650001525878906,-1.6315847592468968,41.29999923706055,0.05852673386846874
7656,2022-10-11,39.560001373291016,40.09000015258789,38.959999084472656,39.68000030517578,6475900.0,-0.0020181134608774354,1.404261104234726,0.3076900504714526,48.70802969353285,38.42589222219602,0.24503847067333595,0.6523945261144206,1.5561859065564292,-0.1929020905414589,12.493683165589864,1.1300010681152344,-1.3867051942741142,-0.4929986953735366,-2.912951747481081,1.926954356734008,-1.7029752214273088,0.7169778306802357,-0.810427664603921,22.98858806540816,-21.628983857854926,1.2099765260537718,10,0.4949989318847656,1.0699996948242188,1.5799980163574219,-0.2050018310546875,3.4199981689453125,1,0.05965613533187719,-1.2857281259461095,39.63999938964844,1.0,39.7599983215332,-1.1846074392290808,40.650001525878906,0.05965613533187719
7657,2022-10-12,39.599998474121094,39.849998474121094,39.290000915527344,39.709999084472656,5625600.0,0.0010110490253187887,1.8717868461207403,0.916679912261182,52.04917626985975,41.39330219521384,0.3114767582824527,0.44044507619193496,1.4874867815052681,-0.2335072947662482,12.048106419942718,0.55999755859375,-1.2254808625769016,-0.32950153350829936,-2.560795627202701,1.9017925601861023,-1.4451485803555002,0.7861455133389015,-0.6811992062657737,27.35039948354871,-21.25123218274879,1.115647046847201,10,0.5350017547607422,1.0300025939941406,1.5400009155273438,-0.12499809265136719,2.6000022888183594,2,0.062121287726249586,1.404261104234726,39.560001373291016,-1.2857281259461095,39.63999938964844,1.0,39.7599983215332,0.062121287726249586
7658,2022-10-13,40.349998474121094,40.790000915527344,38.790000915527344,38.97000122070313,9527500.0,0.01893939466917227,-1.2988533970578564,-12.545359966708217,59.452394357230816,45.999422611152376,-0.31311589415011554,-0.4798615333163099,0.7117499867912045,-0.9754492208706154,11.023824137885294,2.0,-0.9291836997357663,0.5129985809326172,-1.460468482340616,2.4864656442058504,-0.4737349507039994,1.4997321125692338,1.220001220703125,77.9998779296875,24.79900686555027,0.9867335316366164,10,-0.1699981689453125,0.2800025939941406,0.7900009155273438,-0.8749980926513672,2.6100006103515625,3,0.08451053225191951,1.8717868461207403,39.599998474121094,1.404261104234726,39.560001373291016,-1.2857281259461095,39.63999938964844,0.08451053225191951
7659,2022-10-14,39.97999954223633,40.93000030517578,39.68999862670898,40.650001525878906,7765300.0,-0.009169738435605312,1.0162636421998832,-0.48550965009758157,60.79999837239501,48.959444891114366,0.28255610288034916,-0.2585855554762233,1.0637548366449252,-0.6101598940786062,11.149674927710072,1.240001678466804,-0.6806512143492256,0.22899971008300923,-1.5421714537838582,2.0001708739498767,-0.6565858718504245,1.114585292016443,1.534400177001956,55.60742832288747,-2.810461615427414,0.8855855819334323,10,0.20000076293945312,0.6500015258789062,1.3575000762939453,-0.5049991607666016,2.959999084472649,4,0.06353178951000227,-1.2988533970578564,40.349998474121094,1.8717868461207403,39.599998474121094,1.404261104234726,39.560001373291016,0.06353178951000227
7660,2022-10-17,40.86000061035156,41.0099983215332,40.310001373291016,40.36999893188477,6901200.0,0.022011032471012548,-1.2950840175852214,-0.7313436234961775,66.66668224958791,51.507416635806344,-0.4959694541269428,-1.2266820232573394,0.18496340343706663,-1.4939527096240255,11.836169640675637,1.029998779296875,-0.4089330734261196,1.1250007629394503,-0.5969134117999744,2.846914937678875,0.26404367556973796,1.9859578503091626,0.5999111328125011,93.2433384482412,27.85733552630424,0.8609570873697124,10,-0.6800003051757812,-0.22999954223632812,0.6749992370605469,-1.2049999237060547,2.6800003051757812,0,0.033773887604045205,1.0162636421998832,39.97999954223633,-1.2988533970578564,40.349998474121094,1.8717868461207403,39.599998474121094,0.033773887604045205
7661,2022-10-18,41.08000183105469,42.36999893188477,40.810001373291016,42.209999084472656,7189800.0,0.005384268659246905,1.1517252991255005,-2.3061089442667186,63.19351779823185,53.56578095247337,-0.7913508182024174,-1.4709039496463205,-0.03221403015933788,-1.7155468251094277,12.5272436326665,1.559997558593757,0.006915692149839003,1.3125019073486328,-0.48741473517031153,3.112418549867577,0.4125435860891571,2.2124602286081085,-2.2900009155273438,63.96654146354446,-0.6899261373740302,0.8999583212594722,10,-0.5000019073486328,-0.8100013732910156,0.6349983215332031,-1.2450008392333984,2.80999755859375,1,0.03261918885499293,-1.2950840175852214,40.86000061035156,1.0162636421998832,39.97999954223633,-1.2988533970578564,40.349998474121094,0.03261918885499293
7662,2022-10-19,40.959999084472656,41.0,40.349998474121094,40.72999954223633,7064600.0,-0.0029211962325501606,3.193539654217683,-0.20353991263309273,61.09588425475701,55.47774068172974,-0.8098090953293138,-1.3242875603759074,0.08734208494254858,-1.598649300063414,12.85962427758755,0.7300033569335938,0.20415937838842524,1.1324991226196275,-0.7447089107679403,3.0097071560071953,0.19389510592584713,2.071103139313408,-2.098398208618164,60.61450757878462,-0.6284027689470904,0.9386040166937832,10,-0.37999916076660156,-0.7149982452392578,0.8100013732910156,-1.1249980926513672,3.19000244140625,2,0.049316418528178696,1.1517252991255005,41.08000183105469,-1.2950840175852214,40.86000061035156,1.0162636421998832,39.97999954223633,0.049316418528178696
7663,2022-10-20,40.22999954223633,41.11999893188477,40.150001525878906,41.02999877929688,4851800.0,-0.017822254847487562,-1.02083788648837,-3.4782644751463994,60.10781920592584,57.48128899886599,-0.16276908806869983,-0.5492001375494624,0.7816455951233223,-0.8929566154844224,12.620096052419877,0.9699974060058665,0.22395004246699557,0.35599956512451314,-1.5122434243735512,2.2242425546225775,-0.5781219296245226,1.2901210598735489,-1.2982307052612327,20.149285598380906,-41.48711371219185,0.9341214947490337,10,0.35000038146972656,0.015001296997070312,1.5400009155273438,-0.39499855041503906,3.5600013732910156,3,0.04896846241906805,3.193539654217683,40.959999084472656,1.1517252991255005,41.08000183105469,-1.2950840175852214,40.86000061035156,0.04896846241906805
7664,2022-10-21,40.56999969482422,40.65999984741211,39.52000045776367,40.22999954223633,8690800.0,0.008451408313612685,3.3846091772732274,-0.4250005960470124,55.21935674131208,58.588095438092566,-0.4199496041794717,-0.7986189378130462,0.4123881330013859,-1.2524995122091127,11.48989531483067,1.1399993896484375,0.21755860011563755,0.6124998092651381,-1.2214131371810453,2.4464127557113216,-0.3044566639579571,1.5294562824882334,-1.5694662559509283,36.84209821846841,-19.71066710313044,0.9169564732230925,10,0.010000228881835938,-0.5149993896484375,1.2250003814697266,-0.7349987030029297,3.9300003051757812,4,0.05891051041721718,-1.02083788648837,40.22999954223633,3.193539654217683,40.959999084472656,1.1517252991255005,41.08000183105469,0.05891051041721718
7665,2022-10-24,40.97999954223633,41.11999893188477,40.58000183105469,40.959999084472656,12287200.0,0.010105985962440611,2.599989827447965,0.05882484937562409,49.57411204294291,58.684326810249246,-0.6927289358958575,-1.0564349244167346,-0.04108374040600893,-1.6624521819013012,10.294406378285483,0.549999237060554,0.27608488035657075,0.8914997100830107,-0.832977705519923,2.6159771256859443,0.029261002281543824,1.7537384178844775,-1.9120767935028056,51.22806547897887,0.12100385940669156,0.8622387078014669,10,-0.39999961853027344,-0.9249992370605469,0.8150005340576172,-1.144998550415039,4.290000915527344,0,0.04782818707580905,3.3846091772732274,40.56999969482422,-1.02083788648837,40.22999954223633,3.193539654217683,40.959999084472656,0.04782818707580905
7666,2022-10-25,41.29999923706055,41.54999923706055,40.88999938964844,40.9900016784668,12578200.0,0.007808679804752305,-1.5882238544736489,15.499523173755483,50.0,58.45664055804261,-0.8269123233926763,-1.1884915770834539,-0.39593050018135045,-1.9925187989753823,8.960024419047501,0.6599998474121094,0.4384561454538414,1.053499412536624,-0.4887104221355898,2.5957092472088377,0.2823944952005206,1.8246043298727272,-2.166034964664,87.68472165847352,39.915213993676105,0.7711049173361068,10,-0.7199993133544922,-1.2449989318847656,0.5075006484985352,-1.4649982452392578,4.819999694824226,1,0.05423732977836804,2.599989827447965,40.97999954223633,3.3846091772732274,40.56999969482422,-1.02083788648837,40.22999954223633,0.05423732977836804
7667,2022-10-26,41.790000915527344,42.68000030517578,41.31999969482422,41.959999084472656,22187900.0,0.011864447639676756,-1.4504502027630766,-0.5483855089584564,59.8958243650452,58.50591055891087,-1.0880087136458556,-1.5483813203450438,-0.9222513381130923,-2.4777052589903192,8.551548751721473,1.3800010681152344,0.5960603073632598,1.410501098632814,-0.18419400588114598,3.005196203146774,0.613153546375834,2.207848650889794,-2.591315949941034,71.83546099290781,25.518370022482983,0.7973475522569784,10,-0.6900005340576172,-1.5799999237060547,-0.05000114440917969,-1.9549999237060547,4.80999755859375,2,0.05025121866749771,-1.5882238544736489,41.29999923706055,2.599989827447965,40.97999954223633,3.3846091772732274,40.56999969482422,0.05025121866749771
7668,2022-10-27,41.58000183105469,41.91999816894531,41.099998474121094,41.810001373291016,7599800.0,-0.005025103610242554,2.6444986987445214,1.3529530562786105,67.91342736415581,59.2962915579954,-0.7657075030893594,-1.2247564121845613,-0.7543395359227745,-2.2556006361169167,8.11795816712548,0.8199996948242188,0.7327371385126682,1.0885019302368164,-0.5134222036291831,2.690426064102816,0.2875398633038131,1.8894639971698197,-2.2420642518847984,65.18992002414366,16.257407976247883,0.8009620669330004,10,-0.48000144958496094,-1.3700008392333984,0.05499839782714844,-1.7450008392333984,3.839996337890625,3,0.06180855174721933,-1.4504502027630766,41.790000915527344,-1.5882238544736489,41.29999923706055,2.599989827447965,40.97999954223633,0.06180855174721933
7669,2022-10-28,43.15999984741211,43.16999816894531,41.540000915527344,41.70000076293945,11131100.0,0.03799898861902817,1.2027053498706093,-6.347834740351285,76.91133041417481,60.434585798505054,-2.0642645535260584,-2.588570519103534,-2.365380476973016,-3.81737604679698,8.490427608624692,1.6299972534179688,0.8908444110055314,2.446999931335448,0.6566146310133973,4.237385231657498,1.5518072811744261,3.3421925814964695,-3.688379759201986,99.61396387373482,43.36376225058356,0.8951926501610238,10,-1.8150005340576172,-2.7049999237060547,-1.8349990844726562,-3.3249988555908203,2.0,4,0.014596873733608406,2.6444986987445214,41.58000183105469,-1.4504502027630766,41.790000915527344,-1.5882238544736489,41.29999923706055,0.014596873733608406
7670,2022-10-31,43.11000061035156,43.33000183105469,42.72000122070313,43.09000015258789,8635800.0,-0.001158462401235294,1.6521598513935687,0.013698952263998119,77.26574617783056,61.99816672957157,-1.8568010983125305,-2.407620526931481,-2.3279800464212457,-3.7417553683008293,8.916208280471945,0.6100006103515554,0.9359514003993752,2.2355007171630845,0.19609377898093072,4.274907655345238,1.2157972480720076,3.2552041862541614,-3.416477837297329,90.98356555019136,29.264996205975294,1.0197034690910773,10,-1.6849994659423828,-2.5749988555908203,-2.4099998474121094,-3.2749996185302734,2.5200004577636648,0,0.03224308443444257,1.2027053498706093,43.15999984741211,2.6444986987445214,41.58000183105469,-1.4504502027630766,41.790000915527344,0.03224308443444257
7671,2022-11-01,42.7599983215332,43.16999816894531,41.900001525878906,42.66999816894531,7741800.0,-0.008118818925145543,1.7912018813587032,4.499904634751097,73.16714238490052,63.33941763292086,-1.3895568447862416,-2.025198631611005,-1.9704024924820231,-3.3497042305499747,9.771177115194018,1.2699966430664062,1.002778897148005,1.7989984512329116,-0.4080423220796163,4.0060392245454395,0.6954780645766476,2.9025188378891755,-2.7755572238389306,74.43934298353354,8.027533482350051,1.1035203866562648,11,-1.3349971771240234,-2.224996566772461,-2.1774988174438477,-2.924997329711914,3.5600013732910156,1,0.0586997716266624,1.6521598513935687,43.11000061035156,1.2027053498706093,43.15999984741211,2.6444986987445214,41.58000183105469,0.0586997716266624
7672,2022-11-02,41.93000030517578,43.72999954223633,41.91999816894531,42.52999877929688,12423900.0,-0.01941061854390791,-4.838688242170676,-6.666638409697871,61.44928609891452,63.488469509919604,-0.45538258554181965,-1.2074912245115215,-1.1294225802604245,-2.470241158160235,10.330585368635631,1.8100013732910156,0.9237956773907428,0.9375003814697251,-1.307568312187442,3.1825690751268922,-0.18503396535885486,2.060034728298305,-1.6779143488126778,31.558992166094463,-32.00782189211489,1.122534346828583,11,-0.30500030517578125,-0.9549999237060547,-1.4924993515014648,-1.6499996185302734,4.299999237060547,2,0.09992841870291569,1.7912018813587032,42.7599983215332,1.6521598513935687,43.11000061035156,1.2027053498706093,43.15999984741211,0.09992841870291569
7673,2022-11-03,41.52999877929688,41.68999862670898,40.93000030517578,41.599998474121094,5802400.0,-0.009539745360543805,5.079986572265914,0.11666645473848862,61.183249030225326,64.15112420868775,0.16585822858461796,-0.7780745034116379,-0.7322098149263141,-2.0095053295101906,10.593726352543223,1.0,0.8673178469807112,0.4934989929199318,-1.7577913479774026,2.744789333817266,-0.6321461775287318,1.6191441633685955,-0.9301214643464562,21.428522771705545,-41.36282047391699,1.1256451704486672,11,0.6250019073486257,-0.39499855041504617,-1.2749977111816477,-1.2499980926513743,5.600002288818345,3,0.12208042003005448,-4.838688242170676,41.93000030517578,1.7912018813587032,42.7599983215332,1.6521598513935687,43.11000061035156,0.12208042003005448
7674,2022-11-04,41.59000015258789,42.290000915527344,40.959999084472656,42.040000915527344,5918100.0,0.0014447718529893017,1.8000016061870325,6.4286103542240856,55.97380534818922,64.86220124260399,0.29699152493905956,-0.7314489990082791,-0.814670027511724,-1.989125373565841,11.357136209321194,1.3300018310546875,0.8433602068654409,0.4620002746582017,-1.7184837505984802,2.6424842999148836,-0.6282417379701428,1.5522422872865462,-0.6771106149088766,23.571429544565895,-33.90692794531889,1.0902420126283425,11,0.7199993133544922,-0.375,-1.482499122619629,-1.3099994659423828,5.6100006103515625,4,0.09208939654497938,5.079986572265914,41.52999877929688,-4.838688242170676,41.93000030517578,1.7912018813587032,42.7599983215332,0.09208939654497938
7675,2022-11-07,41.959999084472656,42.2400016784668,41.77999877929688,41.83000183105469,6261500.0,0.00889634360488789,-2.9999668292037547,-0.2888822955961514,57.02872965749394,65.64317120454777,0.09009951762563873,-0.968376850357842,-1.1626717049157236,-2.2883894045453985,12.089934386737111,0.6500015258789062,0.8982752392146551,0.7159992218017592,-1.376236176711508,2.8082346203150266,-0.33011847745487444,1.762116921058393,-1.029998779296875,36.785680712476655,-19.05107475878178,1.0461176992566343,11,0.37000083923339844,-0.6999988555908203,-1.952498435974121,-1.6799983978271484,5.220001220703125,0,0.07626312756817044,1.8000016061870325,41.59000015258789,5.079986572265914,41.52999877929688,-4.838688242170676,41.93000030517578,0.07626312756817044
7676,2022-11-08,41.91999816894531,42.2599983215332,41.27999877929688,41.84000015258789,4950900.0,-0.0009533106863709451,1.5789518594180378,0.615382358119608,57.766982500540124,65.40663321960275,0.25400768664415807,-0.7826314706118609,-1.0964938491288052,-2.16886515215581,12.20617623138858,0.979999542236321,0.9894990365479615,0.5579984664916964,-1.3959732580970865,2.5119701910804793,-0.41898739580269506,1.5349843287860878,-0.9599990844726562,35.35707619723625,-19.054296559198207,0.9769858622943925,11,0.4100017547607422,-0.6599979400634766,-1.9549970626831055,-1.5399971008300781,4.400001525878906,1,0.08850198142227783,-2.9999668292037547,41.959999084472656,1.8000016061870325,41.59000015258789,5.079986572265914,41.52999877929688,0.08850198142227783
7677,2022-11-09,42.060001373291016,42.810001373291016,41.70000076293945,41.9900016784668,6168700.0,0.003339771241913425,-2.415378475767926,0.8750178818368223,66.36851996675283,65.23497684211354,0.17470371936762064,-0.7682779426561197,-1.1968703287531497,-2.2357071455749207,12.464702360802328,1.1100006103515625,1.1114468519913174,0.5750015258789034,-1.2147649051035074,2.3647679568613142,-0.319881689612302,1.4698847413701088,-0.8230022430419908,60.10640564412547,1.3048832677472433,0.8948832154912048,11,0.26999855041503906,-0.8000011444091797,-2.0500001907348633,-1.4500007629394531,3.750000000000007,2,0.10128383695770382,1.5789518594180378,41.91999816894531,-2.9999668292037547,41.959999084472656,1.8000016061870325,41.59000015258789,0.10128383695770382
7678,2022-11-10,43.7599983215332,43.86999893188477,43.11999893188477,43.43000030517578,7615700.0,0.04041837595663322,1.7272765104487466,4.714277929155314,72.94962788867238,64.79478767261327,-1.322629421699574,-2.3185825122776578,-2.8453736754406407,-3.8565452242540914,13.759865513593486,1.809997558593757,1.2610972536774767,2.1044984817504897,0.12984389983638778,4.079153063664592,1.1171711907934423,3.091825772707537,-2.479999542236321,96.21991009898527,33.20969797962209,0.987327290957051,11,-1.3599987030029297,-2.4299983978271484,-3.617497444152832,-3.1499977111816406,2.0400009155273438,3,0.0564442713766673,-2.415378475767926,42.060001373291016,1.5789518594180378,41.91999816894531,-2.9999668292037547,41.959999084472656,0.0564442713766673
7679,2022-11-11,42.52000045776367,43.93000030517578,40.95000076293945,43.75,10478700.0,-0.02833633252584833,2.7484267374264952,-3.727293745014854,59.89717967325006,62.8649469498821,-0.20446420518306496,-0.9260146139658332,-1.5891512033015474,-2.5554513927871056,14.37087385799638,2.979999542236328,1.2838937323460442,0.7375005722045884,-1.1057784425018156,2.5807795869109924,-0.18413893514861002,1.6591400795577869,1.3499984741211009,52.684561610570555,-11.32790551806302,0.9216395073532013,11,-0.09000015258789062,-1.1599998474121094,-2.377499580383301,-1.9099998474121094,3.3199996948242188,4,0.10841958044969457,1.7272765104487466,43.7599983215332,-2.415378475767926,42.060001373291016,1.5789518594180378,41.91999816894531,0.10841958044969457
7680,2022-11-14,42.2400016784668,42.849998474121094,42.22999954223633,42.43999862670898,7574900.0,-0.006585107626586373,-4.636322652240255,0.1625992054261705,56.07236886851318,60.96552767028351,-0.06800428952743687,-0.5663665916057568,-1.2797279490865634,-2.213927520882578,14.937921218238786,0.6199989318847656,1.2785406899319653,0.38850173950195455,-1.4122028640601485,2.1892063430640576,-0.5118505622790934,1.2888540412830025,1.6899986267089844,43.28862797607237,-16.997072531647454,0.9003523017810503,11,0.18999862670898438,-0.8800010681152344,-2.097500801086426,-1.6100006103515625,3.8400001525878906,0,0.11742421608380704,2.7484267374264952,42.52000045776367,1.7272765104487466,43.7599983215332,-2.415378475767926,42.060001373291016,0.11742421608380704
7681,2022-11-15,42.41999816894531,42.88000106811523,41.88999938964844,42.599998474121094,4696500.0,0.0042612803817732026,1.6756603501247822,0.9000152590219287,54.23955500973443,60.164446438152375,-0.3367104242499863,-0.6754577202743377,-1.424055529772673,-2.3479721829074123,14.29633492327323,0.9900016784667898,1.0491588270076377,0.5014984130859403,-1.2779309736812294,2.28092779985311,-0.3882162802976481,1.3912131064695288,1.5100021362304688,49.328779591110475,-9.10368583199422,0.8897146933835857,11,0.01000213623046875,-1.05999755859375,-2.1574974060058594,-1.7899971008300781,3.7300033569335866,1,0.1122112763247396,-4.636322652240255,42.2400016784668,2.7484267374264952,42.52000045776367,1.7272765104487466,43.7599983215332,0.1122112763247396
7682,2022-11-16,42.97999954223633,43.150001525878906,42.5099983215332,42.5099983215332,5250700.0,0.01320135307551662,-1.7234108174793845,-2.6111134658585176,58.9974204196268,59.921576592530315,-0.8181425588175628,-1.1345345691930788,-1.976284651652442,-2.855105393113554,14.156358114450057,0.7300033569335938,0.8212273793277944,0.9604997634887695,-0.8191684873106624,2.7401680142882014,0.07066563808905357,1.8503338888884855,0.8904007720947291,68.12077487010185,10.107558165130648,0.8898341253997168,11,-0.5399990081787109,-1.6199989318847656,-2.6374988555908203,-2.3499984741210938,3.0800018310546946,2,0.07771056743045524,1.6756603501247822,42.41999816894531,-4.636322652240255,42.2400016784668,2.7484267374264952,42.52000045776367,0.07771056743045524
7683,2022-11-17,42.20000076293945,42.56999969482422,41.93000030517578,42.5,3875100.0,-0.018147947594331026,1.9090972143953253,-0.6382945912603077,43.1232115179881,58.49373283361908,0.0747516343560477,-0.21015576052121787,-1.2373919812154668,-2.0211278948300233,14.23969601733539,1.0499992370605469,0.6120687265205689,0.08200092315674112,-1.4861367528703084,1.6501385991837907,-0.7020679148567837,0.8660697611702659,1.6119915603637693,41.946315168288336,-10.358356334996444,0.7840688380135253,11,0.23999977111816406,-0.8400001525878906,-1.817500114440918,-1.5699996948242188,4.040000915527344,3,0.08554503661340962,-1.7234108174793845,42.97999954223633,1.6756603501247822,42.41999816894531,-4.636322652240255,42.2400016784668,0.08554503661340962
7684,2022-11-18,42.959999084472656,43.18000030517578,42.4900016784668,42.63999938964844,4943700.0,0.018009438573296066,-1.2258195510927348,-1.0666683620919852,49.024696833055046,57.60439585312587,-0.5257653338541886,-0.8241766965099941,-2.0379273907251303,-2.726970274031167,14.927836689846607,0.9799995422363281,0.5760889784949228,0.7224992752075181,-0.7070805922084347,2.152079142623471,0.007709341499541722,1.4372892089154945,0.7947534076232898,82.94565390961836,34.0657459119071,0.7147899337079756,11,-0.5199985504150391,-1.2349987030029297,-2.5549983978271484,-2.329998016357422,2.819999694824226,4,0.0661080124094875,1.9090972143953253,42.20000076293945,-1.7234108174793845,42.97999954223633,1.6756603501247822,42.41999816894531,0.0661080124094875
7685,2022-11-21,42.93999862670898,43.34000015258789,42.900001525878906,42.95000076293945,4082200.0,-0.00046556001373165845,-8.77814513394371,-0.03125670552895433,51.22282932634244,56.87726772265946,-0.3935152062841425,-0.6849256649440463,-2.0762959486731916,-2.6439178044671934,15.288853484622871,0.4399986267089844,0.5759464659275224,0.6044988632202077,-0.7275107924782205,1.936508518918636,-0.06150596462900637,1.2705036910694218,0.7586588308038387,72.41370238536791,25.66117835869136,0.6660048278492126,11,-0.4999980926513601,-1.2149982452392507,-2.5349979400634695,-2.309997558593743,3.4099998474121165,0,0.06753613457442209,-1.2258195510927348,42.959999084472656,1.9090972143953253,42.20000076293945,-1.7234108174793845,42.97999954223633,0.06753613457442209
7686,2022-11-22,43.540000915527344,43.65999984741211,42.72999954223633,43.040000915527344,5299300.0,0.01397303931083882,1.5135215943418596,-49.98932112887372,61.29033121001388,56.31302452746625,-0.8264655270434247,-1.1684133942475086,-2.68763411719263,-3.1885546369144606,15.390777853964671,0.9300003051757812,0.6455271760199182,1.092501068115233,-0.2495607778754234,2.4345629141058893,0.42147014511990477,1.7635319911105611,-2.5900001525878906,93.06364372041128,42.55556637603898,0.6710309229953291,11,-1.1000003814697266,-1.8150005340576172,-3.135000228881836,-2.9099998474121094,2.729999542236328,1,0.05833718103165042,-8.77814513394371,42.93999862670898,-1.2258195510927348,42.959999084472656,1.9090972143953253,42.20000076293945,0.05833718103165042
7687,2022-11-23,43.88999938964844,43.97000122070313,43.43999862670898,43.709999084472656,3264300.0,0.008038549994524136,2.117625939638683,0.3600006103515625,66.6666846266496,55.61491972057483,-0.9941225432661867,-1.4261374309478185,-3.0415889884519345,-3.4765985623830886,14.733624666960193,0.5300025939941548,0.6969299954290875,1.3374996185302734,-0.11224575998934938,2.7872449970498963,0.612626929270462,2.062372307790085,-2.885798645019534,96.07834337495807,40.16138685690658,0.7248726892598127,11,-1.4299983978271484,-2.144998550415039,-3.464999198913574,-3.259998321533203,2.1199989318847656,2,0.05149241667028792,1.5135215943418596,43.540000915527344,-8.77814513394371,42.93999862670898,-1.2258195510927348,42.959999084472656,0.05149241667028792
7688,2022-11-25,44.150001525878906,44.290000915527344,44.0,44.08000183105469,1313200.0,0.00592394941549701,-1.521710286263973,0.38888653414148266,67.58243917571039,56.46883744307043,-1.33318335680665,-1.5639122077456875,-3.306798810796515,-3.6709085849002463,14.352681132347994,0.40000152587890625,0.7632811605202221,1.4690017700195312,-0.07060737987099941,3.008610919910062,0.6991971950742624,2.2388063449648,-3.027168762207033,92.22225283400338,30.883085647882638,0.769804574945267,11,-1.0600013732910156,-2.2450008392333984,-3.7375011444091797,-3.520000457763672,2.3499984741210938,4,0.04326160320272132,2.117625939638683,43.88999938964844,1.5135215943418596,43.540000915527344,-8.77814513394371,42.93999862670898,0.04326160320272132
7689,2022-11-28,43.790000915527344,44.41999816894531,43.61999893188477,44.0,3661300.0,-0.008154033927734838,-1.9090719933417055,-3.0,62.58598814347464,57.19257291806615,-0.8650581612379753,-1.2166729589511291,-2.9401775357611797,-3.2496760638389333,13.014593615072673,0.7999992370605398,0.7666284239113494,1.0775011062622042,-0.527752112370635,2.6827543248950434,0.2748744969457846,1.8801277155786238,-2.477138062744146,62.722025718755006,-1.651817336585765,0.8026266093164203,11,-0.6350021362304688,-1.8200016021728516,-3.377500534057617,-3.1599998474121094,1.9699974060058594,0,0.055948863021620054,-1.521710286263973,44.150001525878906,2.117625939638683,43.88999938964844,1.5135215943418596,43.540000915527344,0.055948863021620054
7690,2022-11-29,44.5,44.650001525878906,43.84000015258789,43.86999893188477,5548500.0,0.016213726184712174,-1.3478347403512845,-3.000018165304235,66.24687353165285,58.52671942050152,-1.3642260923619958,-1.9154010428942456,-3.618405466664001,-3.893533344424185,11.570913577189716,0.8600006103515625,0.574909795764647,1.7180002212524386,-0.06970781658021252,3.5057082590850897,0.8241462023361166,2.6118542401687606,-2.9385663219238296,92.18742859867638,23.145830662742924,0.8938540189163254,11,-1.2099990844726562,-1.8849983215332031,-4.182499885559082,-3.8699989318847656,1.8300018310546875,1,0.028764017512289408,-1.9090719933417055,43.790000915527344,-1.521710286263973,44.150001525878906,2.117625939638683,43.88999938964844,0.028764017512289408
7691,2022-11-30,45.27000045776367,45.31999969482422,44.2599983215332,44.540000915527344,9665300.0,0.01730338107334095,1.5542262810289595,1.158727467590279,68.72813335161301,59.60790974627777,-1.8857453161666626,-2.622156193061258,-4.322853805078346,-4.586973810230759,11.074256078188327,1.0600013732910156,0.5968935983482524,2.3625005722045884,0.25710985142210774,4.467891292987069,1.309805211813348,3.4151959325958288,-3.3997099949072265,97.34046762480446,26.046319960830232,1.052695360391241,11,-1.6450004577636719,-2.1650009155273438,-4.952500343322754,-4.6399993896484375,0.31999969482421875,2,0.0238568147876439,-1.3478347403512845,44.5,-1.9090719933417055,43.790000915527344,-1.521710286263973,44.150001525878906,0.0238568147876439
7692,2022-12-01,46.11999893188477,46.22000122070313,45.33000183105469,45.5,6277900.0,0.018776197603844524,1.1707209281769808,0.8493141379040152,65.28499073502162,62.0703296592815,-2.507147542274488,-3.3119616270810397,-5.074472089534943,-5.3446330807347024,10.39727309220711,0.9500007629394602,0.7116003336998773,3.0029991149902386,0.5091319770781908,5.4968662529022865,1.7560655460342147,4.249932683946263,-3.8357433611921934,96.15376150827129,26.855385398633928,1.2469335689560228,12,-1.7649974822998118,-2.5449981689453196,-5.802498817443855,-5.489997863769538,-0.05999755859375,3,0.0032524182426898474,1.5542262810289595,45.27000045776367,-1.3478347403512845,44.5,-1.9090719933417055,43.790000915527344,0.0032524182426898474
7693,2022-12-02,46.599998474121094,46.7599983215332,45.6500015258789,45.79999923706055,7148100.0,0.010407622579203357,-1.0181857905304752,1.2903235730238762,79.31035049747298,65.43540228866127,-2.567355682252753,-3.5759976113882175,-5.433656004905139,-5.726808403494374,10.733368647328183,1.109996795654304,0.8633812877013156,3.2294986724853487,0.40593296523431377,6.053064379736384,1.8177158188598312,4.641281526110866,-3.764738512427037,94.90446246774513,22.5336018203991,1.4117828536255168,12,-1.8549995422363281,-2.7549991607666016,-5.944997787475586,-5.969997406005859,-0.789997100830071,4,-0.012660947894999275,1.1707209281769808,46.11999893188477,1.5542262810289595,45.27000045776367,-1.3478347403512845,44.5,-0.012660947894999275
7694,2022-12-05,45.41999816894531,46.349998474121094,45.36999893188477,46.13000106811523,5236100.0,-0.02532189578999844,-1.4197478536477641,-0.8875044703526125,70.22899355529441,67.54719831410037,-1.1194274255017689,-2.2075328234639073,-4.131165728345415,-4.453894341403313,10.5862746912017,1.229999542236321,0.9134998818851443,1.8579984664917006,-0.9766111699433395,4.692608102926741,0.440693648274177,3.2753032847092243,-1.956780069676995,54.109555038800195,-21.033693169021845,1.4173048182175205,12,-0.6749992370605469,-1.5749988555908203,-4.764997482299805,-4.789997100830078,1.2900009155273438,0,0.023778112606642754,-1.0181857905304752,46.599998474121094,1.1707209281769808,46.11999893188477,1.5542262810289595,45.27000045776367,0.023778112606642754
7695,2022-12-06,45.15999984741211,45.540000915527344,44.810001373291016,45.31000137329102,4515400.0,-0.00572431378279914,1.3934387272681792,0.21126889207675706,67.25442161444354,68.20987502570367,-0.5715051130824591,-1.7871337324424772,-3.7317646538685594,-4.11496326906267,10.236141113653476,0.7299995422363281,1.1806740672702176,1.438000106811522,-1.3770535711377576,4.253053784760802,0.0304732678368822,2.845526945786162,-1.1692969125814088,36.00006103515625,-40.65669063934058,1.4075268389746405,12,-0.060001373291015625,-1.3150005340576172,-4.260000228881836,-4.529998779296875,1.3699989318847727,1,0.01328606014500422,-1.4197478536477641,45.41999816894531,-1.0181857905304752,46.599998474121094,1.1707209281769808,46.11999893188477,0.01328606014500422
7696,2022-12-07,45.63000106811523,45.90999984741211,45.34000015258789,45.52999877929688,5077100.0,0.010407467278369609,-1.3750009934116936,-0.6666751436853424,66.87899389162364,68.23346494403411,-0.7977548517568636,-2.0711275668401257,-4.046935101603445,-4.496429830343381,10.424317458570602,0.75,1.3754027793924593,1.7225011825561438,-1.081501879691686,4.526504244803974,0.3204996514322289,3.1245027136800587,-1.1962108714121271,42.051332211745006,-34.21104584214525,1.4020015311239153,12,-0.4400024414062429,-1.785001754760735,-4.649999618530266,-4.999999999999993,0.4099998474121165,2,0.015340800932581944,1.3934387272681792,45.15999984741211,-1.4197478536477641,45.41999816894531,-1.0181857905304752,46.599998474121094,0.015340800932581944
7697,2022-12-08,46.31999969482422,46.38999938964844,45.52000045776367,45.72000122070313,5930100.0,0.015121600056046125,1.3513552524408978,5.999847415602536,76.54639061230324,69.2294595481,-1.2368797217782301,-2.5566972689411855,-4.602808431882266,-5.101604942856461,10.342664907534594,0.8699989318847656,1.5901428348798916,2.1994998931884737,-0.6602418273575879,5.059241613734535,0.7696290329154394,3.629370753461508,-1.5140161981483047,77.43593254822176,-3.0363630439804865,1.429870860273031,12,-1.1300010681152344,-2.4750003814697266,-5.339998245239258,-5.689998626708984,-1.2299995422363281,3,-0.01575992113656899,-1.3750009934116936,45.63000106811523,1.3934387272681792,45.15999984741211,-1.4197478536477641,45.41999816894531,-0.01575992113656899
7698,2022-12-09,46.22999954223633,46.56000137329102,45.95000076293945,46.11999893188477,7863600.0,-0.001943008488360265,-1.7111322098267583,0.18333481683047748,73.06065153306164,70.39331103583187,-0.9172637316923655,-2.39495342670385,-4.383733353355844,-4.919577598676646,9.618914022561647,0.6100006103515696,1.6896586272836984,1.985999679565431,-1.0178948241895682,4.98989418332043,0.484052427687935,3.4879469314429272,-1.1113736735832447,81.14275251116038,0.9427001722850008,1.5019472518774981,12,-0.9300003051757812,-2.385000228881836,-4.929999351501465,-5.494998931884766,-0.7700004577636719,4,-0.0036772262736016748,1.3513552524408978,46.31999969482422,-1.3750009934116936,45.63000106811523,1.3934387272681792,45.15999984741211,-0.0036772262736016748
7699,2022-12-12,47.13000106811523,47.16999816894531,46.18000030517578,46.29999923706055,6350500.0,0.01946791120031577,1.1758289666736532,7.545429324455965,76.28608406308751,71.50877887265796,-1.4456920183101403,-3.0903193694006674,-5.1218754600245475,-5.7347965971346255,10.7738981977467,0.9899978637695312,1.7544683277330364,2.655501174926748,-0.4952811549702787,5.806283504823774,1.0801100099782346,4.230892339875261,-1.7487556070013213,98.30520529079803,16.413012923059,1.5753911649485126,12,-1.4150028228759695,-3.0700016021728445,-5.485000610351555,-6.395000457763665,-1.5100021362304545,0,-0.02800763133691553,-1.7111322098267583,46.22999954223633,1.3513552524408978,46.31999969482422,-1.3750009934116936,45.63000106811523,-0.02800763133691553
7700,2022-12-13,47.20000076293945,47.95000076293945,47.02000045776367,47.77999877929688,8670700.0,0.0014852470451476307,1.0217354347294265,-0.6987912491957127,74.59677770821764,72.16085046783624,-1.2207996952902036,-2.919352478971888,-5.062938800931086,-5.718745990763921,12.146805550119922,0.9300003051757812,1.8045544348339533,2.4775009155273438,-0.713294474600147,5.6682963056548346,0.8821032204635983,4.072898610591089,-1.4967798144158948,71.26437453595169,-8.834054435870073,1.5953976950637452,12,-0.8199996948242188,-2.75,-5.437500953674316,-6.465000152587891,-1.3500022888183594,1,-0.010381391325136047,1.1758289666736532,47.13000106811523,-1.7111322098267583,46.22999954223633,1.3513552524408978,46.31999969482422,-0.010381391325136047
7701,2022-12-14,47.18000030517578,47.61000061035156,46.77999877929688,47.20000076293945,7322100.0,-0.00042373850509291877,-1.0243860457110603,0.034483665805067884,73.13643201898871,73.03323283272147,-1.0073020668540238,-2.6608851924977373,-4.948649543486695,-5.610021893046351,13.709397736366963,0.8300018310546804,1.944928817231947,2.2195003509521456,-0.9582345525882658,5.397235254492557,0.6306328991819399,3.8083678027223513,-1.0274233937690411,68.31274234313433,-9.360980324252168,1.588867451770204,12,-0.7999992370605469,-2.729999542236328,-5.385000228881836,-6.444999694824219,-1.3400001525878906,2,-0.013777056415313127,1.0217354347294265,47.20000076293945,1.1758289666736532,47.13000106811523,-1.7111322098267583,46.22999954223633,-0.013777056415313127
7702,2022-12-15,46.31999969482422,46.79999923706055,46.02000045776367,46.5,8374400.0,-0.018228075557202073,1.0,8.999809269502194,64.07262274074404,71.3401519708627,-0.1295739370713207,-1.6209366242201568,-4.0111136383439145,-4.664759063852131,14.911866963435443,1.1599998474121094,1.9824277652149789,1.1924997329711928,-1.896822230398321,4.281821696340707,-0.35216124871356413,2.73716071465595,1.6300010681152344,18.49994659423828,-54.96509773324806,1.5446609816847576,12,0.060001373291015625,-1.8699989318847656,-4.524999618530273,-5.584999084472656,-0.20000076293944602,3,-0.0060448786947674416,-1.0243860457110603,47.18000030517578,1.0217354347294265,47.20000076293945,1.1758289666736532,47.13000106811523,-0.0060448786947674416
7703,2022-12-16,45.81000137329102,46.11000061035156,45.290000915527344,45.81999969482422,12154700.0,-0.01101032653051126,1.7796592635696504,0.0555461365658911,62.84988092412783,70.52025056739974,0.2867314544906776,-0.8712907117244342,-3.4069530623299755,-4.109121375994171,15.855717718638159,1.029998779296875,1.9185766737832992,0.5020013809204187,-2.27298177939209,3.2769845412329275,-0.8854901992358393,1.8894929610766766,2.1013993835449156,19.54889051101198,-52.99171715384878,1.3874915801562544,12,0.5699996948242116,-1.3600006103515696,-4.015001296997077,-5.07500076293946,0.539997100830071,4,-0.015717118513838724,1.0,46.31999969482422,-1.0243860457110603,47.18000030517578,1.0217354347294265,47.20000076293945,-0.015717118513838724
7704,2022-12-19,45.79999923706055,46.040000915527344,45.47000122070313,45.77000045776367,6134700.0,-0.00021833957499739487,1.235283557975648,-3.0003815337678703,59.07820715618042,69.6117822942594,0.3981780530421304,-0.6720711647447217,-3.27227162252953,-4.06664674756226,16.901345064417487,0.5699996948242116,1.8429481910826624,0.34999923706054403,-2.2006745548303925,2.9006730289514806,-0.9253376588849207,1.6253361330060088,2.0065455261230483,19.17287033040156,-48.78064110466494,1.2753368959454667,12,0.8200016021728516,-1.3499984741210938,-3.934999465942383,-4.994998931884766,0.1100006103515625,0,-0.0074235842413020725,1.7796592635696504,45.81000137329102,1.0,46.31999969482422,-1.0243860457110603,47.18000030517578,-0.0074235842413020725
7705,2022-12-20,45.84000015258789,46.02999877929688,45.56999969482422,45.790000915527344,4403200.0,0.0008733824496436338,1.1395480877564585,1.6667090539165819,54.43234578360285,68.22882139336821,0.5193994282210781,-0.509809812752863,-3.1806892871049897,-4.071856504256388,17.88560554351003,0.45999908447266336,1.6176853456772164,0.24500007629394815,-2.0184250203066796,2.508425172894576,-0.8867124720063657,1.376712624594262,1.8658828566894528,23.706866784834606,-38.85516494099785,1.1317125483003148,12,0.7800006866455078,-0.9200000762939453,-3.9449996948242188,-5.004999160766602,-0.029998779296867895,1,-0.004799328533394376,1.235283557975648,45.79999923706055,1.7796592635696504,45.81000137329102,1.0,46.31999969482422,-0.004799328533394376
7706,2022-12-21,46.08000183105469,46.63000106811523,45.93999862670898,46.04999923706055,6220000.0,0.005235638692580702,-4.519935303721248,0.6000610360875868,49.65638250247916,65.24104271449886,0.391068207242391,-0.5794741467266817,-3.281026942818201,-4.275318219121999,18.84357917770196,0.7900009155273366,1.5366508790915177,0.358001708984375,-1.6952020759359598,2.41120549390471,-0.6686001834757889,1.3846036014445389,1.529245894472659,52.317999580635465,-5.747260935027924,1.0266018924601674,12,0.5399990081787109,-1.1600017547607422,-4.185001373291016,-5.245000839233398,0.1699981689453125,2,-0.0049913920962257885,1.1395480877564585,45.84000015258789,1.235283557975648,45.79999923706055,1.7796592635696504,45.81000137329102,-0.0049913920962257885
7707,2022-12-22,46.1500015258789,46.15999984741211,45.38000106811523,45.84000015258789,4236600.0,0.0015190905391204712,3.7272937450148973,10.332485696121823,45.841066140177624,62.21664433751175,0.32901810738417225,-0.4969582148843372,-3.208959066100732,-4.3145464731469545,19.424565192578093,0.7799987792968821,1.507951500035695,0.31500129699706036,-1.5541890991923992,2.18419169318652,-0.6195939010976659,1.2495964950917866,1.3664763272484493,64.17914271805671,10.328739195248858,0.934595198094729,12,0.4699993133544993,-1.210000991821282,-4.255001068115227,-5.31500053405761,1.3899993896484446,3,-0.006717255970558833,-4.519935303721248,46.08000183105469,1.1395480877564585,45.84000015258789,1.235283557975648,45.79999923706055,-0.006717255970558833
7708,2022-12-23,46.06000137329102,46.18000030517578,45.77999877929688,46.0,4026200.0,-0.0019501657554097385,1.6666836209198057,0.193551959638248,57.40743847701879,60.11901705017079,0.4384788180540866,-0.2703920096144614,-2.9991864668633,-4.196540569871139,19.8096683023644,0.40000152587889914,1.4516666145139823,0.12950115203857848,-1.5641337068089172,1.8231360108860741,-0.7173162773851658,0.9763185814623228,1.367417402332329,54.400024414063644,0.5583433969080858,0.846817429423747,12,0.5599994659423757,-1.1200008392334055,-4.160000801086433,-5.225000381469734,2.009998321533196,4,0.0013025956753127677,3.7272937450148973,46.1500015258789,-4.519935303721248,46.08000183105469,1.1395480877564585,45.84000015258789,0.0013025956753127677
7709,2022-12-27,46.2400016784668,46.459999084472656,45.88999938964844,46.18999862670898,2836500.0,0.003907952666283521,1.3265395095367847,0.8333651217496542,62.735854149197735,58.801136654724125,0.13293515878037,-0.27134534553815826,-3.0429252613536306,-4.340976933197098,20.64248471010361,0.5699996948242188,1.254390756077818,0.18700141906738565,-1.1771118733436339,1.5511147114784052,-0.4950552271381241,0.8690580652728954,1.1019203827527164,68.80004882812557,12.176836067193818,0.6820566462055111,12,0.20999908447265625,-1.0200004577636719,-4.340001106262207,-5.405000686645508,2.259998321533203,1,0.0023788233490813493,1.6666836209198057,46.06000137329102,3.7272937450148973,46.1500015258789,-4.519935303721248,46.08000183105469,0.0023788233490813493
7710,2022-12-28,45.77999877929688,46.77999877929688,45.7599983215332,46.40999984741211,3662700.0,-0.009948159223015951,-2.0447684713357877,-12.599252364966025,51.77301958478506,56.427424162034825,0.41384861690356445,0.305111897168743,-2.4775661132065565,-3.8430934466855575,21.43239981635433,1.020000457763679,1.0983768809336922,-0.33700141906737713,-1.4995416741913417,0.8255388360565874,-0.918271546629363,0.2442687084946087,1.4798464360949453,28.571311794791477,-28.66020821614574,0.5812701275619836,12,0.2650012969970632,-0.4399986267089915,-3.6974983215332102,-4.944997787475593,1.8800010681152273,2,0.002839691384483256,1.3265395095367847,46.2400016784668,1.6666836209198057,46.06000137329102,3.7272937450148973,46.1500015258789,0.002839691384483256
7711,2022-12-29,46.349998474121094,46.70000076293945,45.86000061035156,46.04999923706055,3282400.0,0.012450845566251534,-1.47060143500676,-0.4761884578355619,50.36494792159747,54.90434918212965,-0.31991030838432977,-0.1895466649733848,-2.940506277170286,-4.371992518425699,21.769939591833783,0.920001983642571,0.8203304396644882,0.17899837493896342,-0.9162722345341408,1.2742689844120676,-0.36863692979758866,0.7266336796755155,0.8310529692761577,69.2856422734541,14.006326957084113,0.5476353047365516,12,-0.3149986267089844,-1.0099983215332031,-4.267498016357422,-5.514997482299805,1.7400016784667969,3,-0.011650423270921362,-2.0447684713357877,45.77999877929688,1.3265395095367847,46.2400016784668,1.6666836209198057,46.06000137329102,-0.011650423270921362
7712,2022-12-30,46.27000045776367,46.41999816894531,45.86999893188477,46.18999862670898,3223800.0,-0.0017259551022873465,1.8947537494729283,0.26667344836796486,50.487815316824104,53.53078633687368,-0.276865956446791,-0.10301642216746387,-2.7483023392093315,-4.2518997918445365,21.528319354620745,0.5499992370605398,0.551030799647279,0.09150028228759766,-1.0043540147821233,1.1873545793573186,-0.4564268662472628,0.6394274308224581,0.8354089645187841,50.00018699487973,-1.924646504366926,0.5479271485348599,12,-0.1900005340576172,-0.5750007629394531,-4.1875,-5.434999465942383,1.3199996948242188,4,-0.0004322554044910998,-1.47060143500676,46.349998474121094,-2.0447684713357877,45.77999877929688,1.3265395095367847,46.2400016784668,-0.0004322554044910998
7713,2023-01-03,46.0099983215332,46.7400016784668,45.7599983215332,46.47999954223633,6282700.0,-0.005619237814095235,-1.0206229353468617,-5.874880793438349,33.815020616965384,50.72376561029424,0.016191940461027343,0.11649057461858803,-2.353268418234414,-3.966160558387692,21.042627109042,0.9800033569335938,0.2820076239942182,-0.13900184631347656,-1.2187275514371763,0.9407238588102231,-0.6788646988753229,0.40086100624836973,1.0227947604790515,24.50979292186963,-20.658100092405416,0.5398628525618496,1,0.07000160217285156,-0.22499847412109375,-3.9074974060058594,-5.154996871948242,1.0500030517578196,1,0.03325369810496337,1.8947537494729283,46.27000045776367,-1.47060143500676,46.349998474121094,-2.0447684713357877,45.77999877929688,0.03325369810496337
7714,2023-01-04,46.5,46.68000030517578,46.04999923706055,46.40999984741211,6197600.0,0.010649895595355119,1.8,-0.1914891890137004,40.979391832436754,49.22899294905356,-0.40685787834384257,-0.3040397929302543,-2.7107212848486313,-4.425717764259701,20.8193502355818,0.6700019836425781,0.14615329595874016,0.2969997406005831,-0.7362397090979798,1.330239190299146,-0.21961998424869478,0.813619465449861,0.46308139535285875,72.54915160422857,29.4148343256075,0.5166197248492803,1,-0.4200000762939453,-0.7150001525878906,-4.002499580383301,-5.48499870300293,0.7299995422363281,2,0.033763434297295,-1.0206229353468617,46.0099983215332,1.8947537494729283,46.27000045776367,-1.47060143500676,46.349998474121094,0.033763434297295
7715,2023-01-05,45.7599983215332,46.54999923706055,45.68000030517578,46.31000137329102,6346200.0,-0.015914014590683756,-1.4507043766991543,-6.111134658585253,34.56522910939435,47.552198127599695,0.35827898218148135,0.5093306603754968,-1.857254352053971,-3.668366939368113,20.969513351685276,0.8699989318847656,0.03504466512419668,-0.4730018615722642,-1.4089982415769313,0.4629945184324029,-0.9410000515745978,-0.0050036715699306455,1.1361598546266336,7.546972897690672,-31.06393145099586,0.4679981900023335,1,0.32000160217285156,0.13500213623046875,-3.1974992752075195,-4.679998397827148,1.9300003051757741,3,0.05987766125370331,1.8,46.5,-1.0206229353468617,46.0099983215332,1.8947537494729283,46.27000045776367,0.05987766125370331
7716,2023-01-06,46.33000183105469,46.36999893188477,45.47000122070313,46.1500015258789,8980900.0,0.012456370857279131,5.923205587181968,-0.3272714662227858,50.1160337179292,48.02719452512765,-0.19280855191804136,-0.0058411458952463136,-2.315145833831842,-4.214656536260179,20.78139620230552,0.8999977111816406,-0.018641874986414564,0.06200160980224467,-0.8303902258587996,0.954393445463289,-0.3841943080282775,0.5081975276327668,0.501910054679847,67.71655908423251,25.464515181986123,0.4461959178305229,1,-0.2050018310546804,-0.22500228881835938,-3.377500534057617,-5.135000228881836,0.9499969482421946,4,0.028707057280233705,-1.4507043766991543,45.7599983215332,1.8,46.5,-1.0206229353468617,46.0099983215332,0.028707057280233705
7717,2023-01-09,45.59000015258789,46.47000122070313,45.56999969482422,46.43000030517578,7688400.0,-0.01597240771034847,-1.0454555306541058,-4.6666596024242635,47.57708769907346,46.934933327578165,0.5133917884763619,0.7132345929653923,-1.4851161400801942,-3.4581966515158484,20.304911070562113,0.9000015258789134,-0.04811337188550624,-0.6415000915527358,-1.5832856662048016,0.30028548309933,-1.1123928788787723,-0.17060730422669934,1.1802352943383596,9.448731388338539,-34.20140678810844,0.47089278732603396,1,0.5349998474121165,0.7900009155273438,-2.2250003814697266,-4.059999465942383,1.7000007629394531,0,0.054836586787291086,5.923205587181968,46.33000183105469,-1.4507043766991543,45.7599983215332,1.8,46.5,0.054836586787291086
7718,2023-01-10,46.06000137329102,46.18999862670898,45.59000015258789,45.70000076293945,5892300.0,0.010309305091688037,-1.0689537239219982,-0.42857207732935754,52.60001342769349,45.808728802966584,0.048489786890122843,0.2422656137544621,-1.8510017736840396,-3.9101169459454397,19.693016005858,0.5999984741210866,-0.046737456304406066,-0.1629989624023338,-1.1079049691656024,0.7819070443609348,-0.6354519657839646,0.30945404097929696,0.6510246923792735,48.76038008285179,1.9308345529756465,0.4724530033816335,1,0.06499862670898438,0.31999969482421164,-2.0950002670288157,-4.079999923706062,0.4199981689453054,1,0.033217514843238316,-1.0454555306541058,45.59000015258789,5.923205587181968,46.33000183105469,-1.4507043766991543,45.7599983215332,0.033217514843238316
7719,2023-01-11,45.81000137329102,46.18999862670898,44.349998474121094,46.18999862670898,11767200.0,-0.005427702834263637,8.684281325918368,-1.0555461365658703,49.712104638102716,45.57973825333521,0.2582360263182579,0.40928852965725326,-1.548580421951499,-3.6464996382676773,18.42800216434646,1.8400001525878835,-0.03142143905127881,-0.34699897766112286,-1.2056175526556743,0.5116195973334285,-0.7763082651583986,0.08231030983615284,0.8441836863735546,66.36374512976067,15.923221700386435,0.42930928749727626,1,-0.2650012969970774,0.3399982452392507,-1.5150022506713938,-3.5600013732910227,0.729999542236321,2,0.02728661782422037,-1.0689537239219982,46.06000137329102,-1.0454555306541058,45.59000015258789,5.923205587181968,46.33000183105469,0.02728661782422037
7720,2023-01-12,46.709999084472656,46.72999954223633,45.7599983215332,45.849998474121094,10165500.0,0.019646314870148895,1.155554613656593,-2.2631758588151105,55.36623628466044,46.135436960342204,-0.5542536286570154,-0.5579051880353703,-2.383006043191344,-4.51776838292335,16.564249692001486,0.970001220703125,-0.05493837089342435,0.5774988174438462,-0.17752303374521006,1.3325206686329025,0.1999878918493181,0.9550097430383744,-2.3600006103515625,99.15964500891967,46.93426263956875,0.3775109255945298,1,-1.164999008178711,-0.5599994659423828,-2.4149999618530273,-4.459999084472656,-0.4799995422363281,3,0.011132529821361814,8.684281325918368,45.81000137329102,-1.0689537239219982,46.06000137329102,-1.0454555306541058,45.59000015258789,0.011132529821361814
7721,2023-01-13,46.52999877929688,46.790000915527344,46.27000045776367,46.75,6060100.0,-0.0038535711561512587,2.4666344539952187,-0.25581519135571645,53.177228723214384,46.43426067216335,-0.3867008678789432,-0.4522871867653606,-2.126889966727255,-4.297659074934195,14.893995091051712,0.5200004577636719,-0.12443937160262664,0.42999858856202167,-0.1765271722614301,1.0365243493854734,0.12673570815029933,0.733261468973744,-2.1800003051757884,89.34418540660909,37.03507179896149,0.30326288041172444,1,-0.9599990844726634,-0.37999916076660867,-2.057499885559089,-4.279998779296882,0.0800018310546804,4,0.02493014996441878,1.155554613656593,46.709999084472656,8.684281325918368,45.81000137329102,-1.0689537239219982,46.06000137329102,0.02493014996441878
7722,2023-01-17,46.040000915527344,46.54999923706055,45.9900016784668,46.47000122070313,6707500.0,-0.010530794683527023,-1.11320320147406,1.9545359966709235,49.84325681427765,48.21517580519805,0.07514260971896647,0.016504519755180524,-1.5381433967767464,-3.7636075045635664,13.891699721177043,0.55999755859375,-0.11371044411215792,-0.04599933624267294,-0.6440099475694296,0.5520112750840838,-0.3450046419060513,0.2530059694207054,-1.5924023437500026,69.26232583735647,16.506453024669526,0.2990053056633799,1,-0.470001220703125,0.10999870300292969,-1.5225019454956055,-3.7900009155273438,1.1399993896484375,1,0.026933054715716498,2.4666344539952187,46.52999877929688,1.155554613656593,46.709999084472656,8.684281325918368,45.81000137329102,0.026933054715716498
7723,2023-01-18,45.09000015258789,46.16999816894531,45.0099983215332,46.04999923706055,6572500.0,-0.02063424726429708,-1.07142321918788,2.232554425932789,41.958041584948646,48.32391466658826,0.984442255410066,0.9589655524151581,-0.48550181748657195,-2.7792604889320955,13.898913976831262,1.1599998474121094,-0.1627659158220709,-0.9600000381469727,-1.6982198046322665,-0.2217802716616788,-1.329109921389616,-0.5908901549043293,-0.5487054870605519,30.3279072966956,-19.55584477332185,0.36910988324264693,1,0.4799995422363281,1.0599994659423828,-0.5725011825561523,-2.8400001525878906,1.9199981689453125,2,0.04879132303159217,-1.11320320147406,46.040000915527344,2.4666344539952187,46.52999877929688,1.155554613656593,46.709999084472656,0.04879132303159217
7724,2023-01-19,45.459999084472656,45.81000137329102,44.790000915527344,44.790000915527344,7546100.0,0.008205786884734056,-2.0447858070099736,-0.6979154249020496,47.73371487482285,49.78707975163587,0.5044537683369867,0.5925700075026938,-0.7483786013581835,-3.122472212285089,13.977590654107816,1.020000457763679,-0.2027301705000326,-0.5730010986328153,-1.3500970197736493,0.20409482250801858,-0.9615490592032359,-0.18445313806239483,-0.8287561689453184,33.499908447265625,-18.29156026629257,0.388547960570417,1,0.1100006103515625,0.6900005340576172,-0.8874998092651367,-2.969999313354492,1.3600006103515625,3,0.02243731804455895,-1.07142321918788,45.09000015258789,-1.11320320147406,46.040000915527344,2.4666344539952187,46.52999877929688,0.02243731804455895
7725,2023-01-20,45.61999893188477,45.709999084472656,45.0099983215332,45.540000915527344,5414400.0,0.003519574365032696,4.384656014789384,0.11940035072537443,44.51128604527502,49.164330010229854,0.3604072508296099,0.4376833952327317,-0.809116458287491,-3.234363930236647,14.06051911678739,0.7000007629394531,-0.1491826164870531,-0.4020011901855369,-1.1966307736002477,0.39262839322917387,-0.7993159818928888,-0.004686398478185083,-0.9024056963574338,41.49990081787145,-7.744950964071805,0.3973147917073542,1,-0.04999923706055398,0.5300006866455007,-0.7325000762939524,-2.7649993896484446,1.1000022888183594,4,0.020166637553328925,-2.0447858070099736,45.459999084472656,-1.07142321918788,45.09000015258789,-1.11320320147406,46.040000915527344,0.020166637553328925
7726,2023-01-23,45.849998474121094,46.06999969482422,45.56000137329102,45.61999893188477,5085100.0,0.00504163848358985,-1.9143205920501274,2.875065566734671,46.91175323870276,49.090403959077555,0.06164103512762864,0.19981362566400662,-0.9338452816912124,-3.412353757274005,13.532719554557431,0.509998321533196,-0.15421857307781295,-0.16050148010253906,-0.9582479273455249,0.6372449671404468,-0.559374703724032,0.23837174351895385,-1.05999755859375,60.22719144813416,10.620268509460402,0.39887322362149163,1,-0.279998779296875,0.13000106811523438,-0.43499755859375,-2.5249977111816406,0.970001220703125,0,0.008287918882477596,4.384656014789384,45.61999893188477,-2.0447858070099736,45.459999084472656,-1.07142321918788,45.09000015258789,0.008287918882477596
7727,2023-01-24,45.84000015258789,45.95000076293945,45.43999862670898,45.84000015258789,6100900.0,-0.00021806590765416356,3.63635733111395,0.0,48.702304658471185,48.65732520694174,0.12385599184565166,0.19541569212610455,-0.8210353807729689,-3.3442873697039346,13.59586060861895,0.5100021362304759,-0.05914045774122201,-0.1549997329711914,-0.9533798789659258,0.643380413023543,-0.5541898059685622,0.24419034002617934,-0.9699992370605486,76.08705267056983,22.34278493006272,0.3991900729973676,1,-0.2700004577636719,-0.2650012969970703,-0.4249992370605469,-2.469999313354492,1.4099998474121094,1,0.016797566649227047,-1.9143205920501274,45.849998474121094,4.384656014789384,45.61999893188477,-2.0447858070099736,45.459999084472656,0.016797566649227047
7728,2023-01-25,46.11999893188477,46.13000106811523,45.43999862670898,45.5099983215332,5050300.0,0.006108175793299475,1.1904669637667613,100.0,47.003146222637575,48.356329827445606,-0.16398153540548321,-0.08417336702773781,-1.0476535858429017,-3.568311522710836,13.562989673798453,0.69000244140625,-0.08779085356653837,0.12199916839600178,-0.6778588658544606,0.9218572026464642,-0.27792984872922943,0.521928185521233,-1.173198016357432,99.25357200809732,45.90979190499448,0.39992901712523243,1,-0.329998016357429,-0.549999237060554,-0.704998016357429,-2.7499980926513743,1.700000762939446,2,0.022983551557677506,3.63635733111395,45.84000015258789,-1.9143205920501274,45.849998474121094,4.384656014789384,45.61999893188477,0.022983551557677506
7729,2023-01-26,46.349998474121094,46.38000106811523,45.83000183105469,46.2599983215332,4858300.0,0.004986980649674511,6.333062075630639,0.14754108612451988,55.06003733562608,48.32230772199734,-0.34567896233311757,-0.3220198234376852,-1.1805243939776204,-3.751288403081972,13.186428759830493,0.5499992370605398,-0.04028358346530325,0.34649887084960795,-0.4618333116123239,1.1548310533115398,-0.05766722038135441,0.7506649620805703,-1.3294695585937504,97.81003402591813,37.07571309473887,0.40416609123096453,1,-0.55999755859375,-0.779998779296875,-0.93499755859375,-2.9799976348876953,1.3900032043457031,3,0.014239479377342601,1.1904669637667613,46.11999893188477,3.63635733111395,45.84000015258789,-1.9143205920501274,45.849998474121094,0.014239479377342601
7730,2023-01-27,45.90999984741211,46.349998474121094,45.7400016784668,46.209999084472656,7336500.0,-0.009492958817563957,1.1034444203284597,-3.333319204848896,46.31576763513247,47.55992315665491,-0.034748305898133935,0.13514655862586267,-0.6374806930067791,-3.2583647273454233,12.57171655398713,0.6099967956542969,-0.06652709717189964,-0.0999998092651353,-0.9028367434665654,0.7028371249362948,-0.5014182763658539,0.3014186578355833,-0.8186920518847671,50.00000000000075,-9.444175373931628,0.4014184671007165,1,-0.23999977111816406,-0.3400001525878906,-0.3749990463256836,-2.539999008178711,1.1100006103515625,4,0.01982138641770015,6.333062075630639,46.349998474121094,1.1904669637667613,46.11999893188477,3.63635733111395,45.84000015258789,0.01982138641770015
7731,2023-01-30,45.81000137329102,45.97000122070313,45.63999938964844,45.84000015258789,7455800.0,-0.002178141460541183,1.275867512035927,0.09999618529300938,52.17392943248357,47.818886780900016,-0.053218455078670956,0.2030247216369716,-0.43927728208025485,-3.1037289887896335,11.966489113219398,0.3300018310546946,-0.058875482974244164,-0.17299842834471946,-0.963923163989385,0.6179263072999461,-0.5684607961670523,0.22246393947761334,-0.6507458529636807,39.36189208493106,-25.315550778367594,0.3954623678223326,1,-0.22500038146973367,-0.24000167846680398,-0.040000915527350855,-2.4400005340576243,1.0799980163574148,0,0.0198646544451464,1.1034444203284597,45.90999984741211,6.333062075630639,46.349998474121094,1.1904669637667613,46.11999893188477,0.0198646544451464
7732,2023-01-31,46.25,46.36000061035156,45.56999969482422,45.88000106811523,10902500.0,0.009604859496151752,1.6779685125917305,-12.333799593085558,51.88865909640736,48.92228872661766,-0.5143896327666582,-0.25144060668158374,-0.791986656528124,-3.5033812867585965,11.140501699565398,0.7900009155273438,-0.15256869329171252,0.2680002212524428,-0.5214458112088849,1.0574462537137705,-0.12672279497822103,0.6627232374831067,-1.025514663864655,86.17013505616595,18.674621390123107,0.3947230162306638,1,-0.6649990081787109,-0.6800003051757812,-0.4799995422363281,-2.8799991607666016,0.8100013732910227,1,0.012324317725929124,1.275867512035927,45.81000137329102,1.1034444203284597,45.90999984741211,6.333062075630639,46.349998474121094,0.012324317725929124
7733,2023-02-01,47.540000915527344,47.709999084472656,46.5,46.61999893188477,15305000.0,0.02789191168707772,-1.0862055924784684,2.4864990257028188,64.25043567446428,50.757479926577815,-1.5872237934094642,-1.4977298244050417,-1.9527631420558151,-4.764924207561961,10.469229063958984,1.4599990844726562,-0.1915295931371901,1.4815010070800767,0.42819971482845176,2.5348022993317016,0.9548503609542678,2.0081516532058856,-2.2528949562163163,92.0561580639871,23.408822242160213,0.5266506461258119,2,-1.180002212524414,-1.5100021362304688,-1.760000228881836,-4.170000076293945,-1.0600013732910156,2,-0.006100145350073527,1.6779685125917305,46.25,1.275867512035927,45.81000137329102,1.1034444203284597,45.90999984741211,-0.006100145350073527
7734,2023-02-02,48.06999969482422,48.18999862670898,47.099998474121094,47.6500015258789,12435000.0,0.011148480628736523,2.303050620181075,0.45651876453833024,61.92985227055225,52.69287617383084,-1.9087890801242793,-2.006976106079918,-2.369215297345491,-5.2667666008026615,9.913277948935164,1.0900001525878835,-0.15452404395744423,1.932999801635745,0.5566720204581443,3.3093275828133457,1.2448359110469411,2.621163692224549,-2.637520148003496,95.41988622879191,29.366769697374224,0.688163890588802,2,-1.2550010681152415,-1.8000011444091797,-2.289999008178711,-4.69999885559082,-0.470001220703125,3,-0.005200748940860089,-1.0862055924784684,47.540000915527344,1.6779685125917305,46.25,1.275867512035927,45.81000137329102,-0.005200748940860089
7735,2023-02-03,48.5,48.86999893188477,47.86999893188477,48.0,13028800.0,0.008945294526849779,-1.631571550469356,1.1904813805631043,66.55466182487747,54.875421572294684,-2.1090926817210587,-2.341212498999134,-2.6776864788054695,-5.674127164577378,10.01779455668878,1.0,0.047070406915970864,2.2260000228881864,0.5052853533849841,3.9467146923913887,1.3656426881365888,3.086357357639784,-2.84691892678822,88.78790856284118,24.62010181690134,0.8603573347516003,2,-1.345001220703125,-1.8900012969970703,-2.664999008178711,-5.129999160766602,-0.18999862670897727,4,-0.01567006848522068,2.303050620181075,48.06999969482422,-1.0862055924784684,47.540000915527344,1.6779685125917305,46.25,-0.01567006848522068
7736,2023-02-06,47.65999984741211,48.22999954223633,47.54999923706055,48.22999954223633,6015500.0,-0.01731959077500811,1.3859672605105005,-1.1399993896484375,62.857151507261584,56.448182333271404,-1.1011399130538848,-1.4719299871353968,-1.7427552368449923,-4.795704056497328,10.24883194487834,0.9500007629394531,0.1665550670266711,1.3194999694824219,-0.509707211232957,3.148707150197801,0.404896379124736,2.2341035598401078,-1.685226988333028,63.33335259948546,-0.1821817287433518,0.9146035903576883,2,-0.5050010681152344,-1.0500011444091797,-1.9674997329711914,-3.924999237060547,0.31000137329102273,0,-0.013428438768305795,-1.631571550469356,48.5,2.303050620181075,48.06999969482422,-1.0862055924784684,47.540000915527344,-0.013428438768305795
7737,2023-02-07,48.09000015258789,48.27000045776367,47.04999923706055,47.06999969482422,5284000.0,0.009022247304919517,-1.3018861134403126,-1.7894754453828754,75.95159682944059,59.6646768451384,-1.3168995884461978,-1.7971755540778673,-2.082153761310316,-5.1826345018455555,10.162520457884664,1.220001220703125,0.32468727775814443,1.6245002746582031,-0.32639674955773046,3.5753972988741367,0.6490517625502363,2.59994878676617,-1.8257046862282422,67.08864426885721,-0.5990876350412293,0.9754485121079672,2,-0.8700008392333984,-1.480001449584961,-2.4025001525878906,-4.354999542236328,0.20999908447265625,1,-0.02495322851178816,1.3859672605105005,47.65999984741211,-1.631571550469356,48.5,2.303050620181075,48.06999969482422,-0.02495322851178816
7738,2023-02-08,47.59000015258789,48.25,47.38999938964844,47.93999862670898,6169500.0,-0.010397171936234462,-1.2933349609375,-0.3431356049471296,68.02033733328432,61.10471017821155,-0.6553705026161865,-1.240263736510265,-1.5038759401874842,-4.644110610291051,10.071544590883901,0.8600006103515625,0.44875760340914894,1.0480003356933594,-0.9552351111149449,3.0512357825016636,0.04638261228920726,2.0496180590975115,-1.0651343396757298,29.67038494913026,-40.59277744551557,1.0016177234041506,2,-0.37000083923339844,-0.9800014495849609,-1.702500343322754,-3.854999542236328,0.3600006103515625,2,-0.011136767757880528,-1.3018861134403126,48.09000015258789,1.3859672605105005,47.65999984741211,-1.631571550469356,48.5,-0.011136767757880528
7739,2023-02-09,47.06000137329102,47.95000076293945,46.97000122070313,47.77000045776367,4633100.0,-0.011136767757880528,-1.2022476726044733,2.02857765667577,61.46500374788465,62.787958635184005,-0.015719472621533725,-0.6448798507942186,-0.8885383815159784,-4.070295179968788,10.47122911524686,0.979999542236321,0.5575232658750906,0.4555015563964915,-1.5294896064580357,2.4404927192510186,-0.5369940250307721,1.447997137823755,-0.30062224848160213,4.7368558424166745,-66.30754470213157,0.9924955814272627,2,0.15999794006346946,-0.45000267028809304,-1.1275014877319407,-3.3250007629394602,1.7700004577636648,3,-0.012324730431985786,-1.2933349609375,47.59000015258789,-1.3018861134403126,48.09000015258789,1.3859672605105005,47.65999984741211,-0.012324730431985786
7740,2023-02-10,47.22999954223633,47.34000015258789,46.86000061035156,47.09000015258789,5400500.0,0.003612370675402987,1.666659602424448,-0.1971824932033847,61.09327440781639,63.77899696577654,0.02370850472463104,-0.8157472202587854,-0.9923517712126753,-4.1867404068893705,11.087677348150168,0.4799995422363281,0.6737025185617824,0.5994997024536133,-1.4048377988585372,2.6038372037657638,-0.40266904820246197,1.6016684531096885,1.6399993896484446,26.24106183868428,-44.26433996507301,1.0021687506560741,2,-0.010000228881835938,-0.6200008392333984,-1.297499656677246,-3.4949989318847656,1.6100006103515625,4,0.00783398127187973,-1.2022476726044733,47.06000137329102,-1.2933349609375,47.59000015258789,-1.3018861134403126,48.09000015258789,0.00783398127187973
7741,2023-02-13,47.68999862670898,47.97000122070313,47.36999893188477,47.36999893188477,6177100.0,0.009739553015690516,-2.750017881410652,2.285722070844585,63.868074198540704,65.11004308823581,-0.1582052353761938,-1.248391872585593,-1.404279474115036,-4.577992635515464,11.893974264155052,0.740001678466804,0.7336181707799767,1.0014987945556584,-1.0569962676364568,3.0599938567477736,-0.02774873654039567,2.0307463256517124,1.1398003387451325,58.86511391336528,-10.482564146662824,1.0292475310960558,2,-0.004999160766594457,-1.0799999237060476,-1.702498435974114,-3.9549980163574148,0.3800010681152415,0,0.01300068702947721,1.666659602424448,47.22999954223633,-1.2022476726044733,47.06000137329102,-1.2933349609375,47.59000015258789,0.01300068702947721
7742,2023-02-14,47.27999877929688,47.97000122070313,46.97999954223633,47.63999938964844,5390000.0,-0.008597187234609671,-1.0625054637643299,-1.1250029802351087,58.52942116946428,64.47437480990246,0.4618313626845847,-0.7807613917138454,-0.9773835351715476,-4.090234108392394,12.739559286906395,0.990001678466804,0.8912666532544691,0.5294990539550852,-1.5214365245747885,2.580434632484959,-0.49596873530985164,1.554966843220022,1.5104042190551752,30.215708875350423,-33.888840915605435,1.0254677892649364,2,0.585000991821282,-0.6700000762939524,-1.164999008178718,-3.014997482299812,0.6599998474120952,1,0.014593960643425108,-2.750017881410652,47.68999862670898,1.666659602424448,47.22999954223633,-1.2022476726044733,47.06000137329102,0.014593960643425108
7743,2023-02-15,47.290000915527344,47.41999816894531,46.959999084472656,47.08000183105469,4057000.0,0.0002115511101672407,-1.0444195785226251,-0.5833298012122354,57.142881988931634,63.94248922305573,0.46113013167259,-0.6508643834488481,-0.9854991807380742,-4.014285107709441,12.61089625657848,0.45999908447265625,1.033076338443081,0.42950115203857564,-1.4773784751522,2.3363807792293514,-0.5239386615568122,1.3829409656339635,1.461794035064706,38.73874493092284,-20.230574046148675,0.953439813595389,2,0.5749988555908203,-0.6800022125244141,-1.0375003814697266,-2.8700008392333984,0.9300003051757884,2,0.02135754497736908,-1.0625054637643299,47.27999877929688,-2.750017881410652,47.68999862670898,1.666659602424448,47.22999954223633,0.02135754497736908
7744,2023-02-16,46.47999954223633,46.97999954223633,46.43000030517578,46.790000915527344,6152200.0,-0.01712838565467356,-1.6829241061044482,-1.476203451407811,54.10071902958454,62.55871780135652,1.1419606486209943,0.2524122536543416,-0.1449439514239259,-3.1157833001145505,12.044246810428886,0.8600006103515625,1.1379548632896217,-0.43150024414062216,-2.2322755335841222,1.369275045302878,-1.3318878888623757,0.46888740058113143,2.233959521550915,3.246701775071696,-54.5084644503154,0.9003876447217504,2,0.8700008392333984,0.12999916076660156,-0.22749900817871094,-2.039999008178711,1.8500022888183594,3,0.03162653259854986,-1.0444195785226251,47.290000915527344,-1.0625054637643299,47.27999877929688,-2.750017881410652,47.68999862670898,0.03162653259854986
7745,2023-02-17,46.540000915527344,46.790000915527344,46.2400016784668,46.349998474121094,7973300.0,0.0012909073554636663,-1.6829490686466066,-0.6129083861440965,55.282196514879246,61.71705613553626,0.8657367476896596,0.2791829366537897,-0.16468248779312944,-3.077414585226194,11.434171363263786,0.5499992370605469,1.0551618790183497,-0.41749897003173686,-2.123894190247192,1.2888962501837185,-1.2706965801394645,0.4356986400759908,2.0825997979154423,17.341000950366954,-40.9752127737514,0.8531976101077272,2,0.7150001525878906,0.28999900817871094,-0.6925010681152344,-2.1000003814697266,2.05999755859375,4,0.04920500366306002,-1.6829241061044482,46.47999954223633,-1.0444195785226251,47.290000915527344,-1.0625054637643299,47.27999877929688,0.04920500366306002
7746,2023-02-21,46.22999954223633,46.36999893188477,45.93000030517578,46.1500015258789,8177300.0,-0.006660966205258245,1.444458573078537,0.4210367812399988,49.85250405522419,58.817156938401105,1.0633871888673383,0.6525703378513938,0.16765774958515323,-2.6663343018443513,11.382505164454441,0.6100006103515625,0.9397737330708864,-0.7465003967285142,-2.4088674097608873,0.9158666163038589,-1.5776839032447043,0.0846831097876759,2.249645229107898,14.705838354145811,-38.431087310302956,0.8311835065161876,2,0.8600006103515625,0.6000003814697266,-0.38249969482421875,-1.789999008178711,2.8500022888183594,1,0.05645685996529237,-1.6829490686466066,46.540000915527344,-1.6829241061044482,46.47999954223633,-1.0444195785226251,47.290000915527344,0.05645685996529237
7747,2023-02-22,46.61000061035156,46.9900016784668,46.06999969482422,46.06999969482422,10653600.0,0.008219793897424887,-2.4074089772390117,6.7501788183676235,42.07836567267957,55.93471564277835,0.5044150447975895,0.35122081344853484,-0.20737235113176666,-2.9578281031722042,11.144702653431715,0.9200019836425781,0.7493050527372134,-0.40499935150146626,-1.9904263646617864,1.1804276616588538,-1.1977128580816299,0.38771415507869733,1.6656726036991856,45.63766980547576,-2.4698131094986806,0.7927135065801603,2,0.3400001525878906,0.2199993133544922,-0.7500009536743164,-2.1700000762939453,2.9899978637695312,2,0.031323730215708334,1.444458573078537,46.22999954223633,-1.6829490686466066,46.540000915527344,-1.6829241061044482,46.47999954223633,0.031323730215708334
7748,2023-02-23,47.18000030517578,47.27000045776367,46.38999938964844,46.61000061035156,7734000.0,0.012229128671103817,1.3466695149739583,1.0555532008081494,42.4703990003046,53.82420400415835,-0.14512020760540878,-0.14260598620397502,-0.7627737239061076,-3.438460554150737,11.240099648319884,0.8800010681152344,0.6449924515820342,0.11200027465820028,-1.4173282667447609,1.6413288160611614,-0.6526639960432803,0.8766645453596809,0.9080190761649689,93.28357146720641,49.0473899408943,0.7646642707014792,2,-0.22999954223632812,-0.35000038146972656,-1.3200006484985352,-2.739999771118164,2.849998474121101,3,0.0161084848795523,-2.4074089772390117,46.61000061035156,1.444458573078537,46.22999954223633,-1.6829490686466066,46.540000915527344,0.0161084848795523
7749,2023-02-24,47.0099983215332,47.20000076293945,46.47000122070313,46.790000915527344,8910900.0,-0.0036032637249459043,1.4333225250656207,0.38596056805557416,36.81415690206355,51.12652428129692,0.01904579560553543,0.08366637595708681,-0.6088620485200522,-3.1694326355275706,11.668831023583786,0.729999542236321,0.40726192772535086,-0.09100170135498331,-1.5831266759564073,1.4011232732464407,-0.8370641886556953,0.6550607859457287,0.9053795337143526,80.59685771465497,40.26135156627558,0.7460624873007128,2,-0.05999755859375,-0.17999839782714844,-1.149998664855957,-2.569997787475586,2.710002899169929,4,0.025739267014942335,1.3466695149739583,47.18000030517578,-2.4074089772390117,46.61000061035156,1.444458573078537,46.22999954223633,0.025739267014942335
7750,2023-02-27,46.81999969482422,47.4900016784668,46.68999862670898,47.290000915527344,7524600.0,-0.0040416641883169735,-1.191779103916033,-2.1363943749891625,41.600004882808705,48.6522943573267,0.16178301756671232,0.3639978056941757,-0.4397499226489572,-2.898869821127896,12.126040439204596,0.8000030517578196,0.24265150209630093,-0.3265003204345689,-1.7178003746786246,1.0647997338094868,-1.0221503475565967,0.36914970668745894,0.9365479564175985,57.051192703175246,18.814080891163442,0.6956500271220282,2,0.13000106811523438,0.11999893188476562,-0.9600000381469727,-2.3799991607666016,3.25,0,0.03225122054832896,1.4333225250656207,47.0099983215332,1.3466695149739583,47.18000030517578,-2.4074089772390117,46.61000061035156,0.03225122054832896
7751,2023-02-28,46.72000122070313,47.02999877929688,46.709999084472656,46.79999923706055,7207200.0,-0.0021358068084768034,-5.399847415601897,0.17020810336989592,35.33192344796201,46.074794610493115,0.12261140179359842,0.5646148215645894,-0.361585801593975,-2.736432926504264,12.485601671854498,0.31999969482422586,0.15021852613521958,-0.47199878692626385,-1.7326517388877605,0.7886541650352328,-1.1023252629070157,0.15832768905448802,0.8904226428534017,45.77469139948202,10.724976661924387,0.63032647598075,2,-0.010000228881843043,0.4349975585937429,-0.860001564025886,-2.270000457763679,4.020000457763665,1,0.04023966618786967,-1.191779103916033,46.81999969482422,1.4333225250656207,47.0099983215332,1.3466695149739583,47.18000030517578,0.04023966618786967
7752,2023-03-01,46.81999969482422,46.88000106811523,46.43999862670898,46.7599983215332,7522400.0,0.002140378242900587,3.8888041197791385,-0.7500357636737112,40.98360216374597,44.279319074361375,-0.055317127990932136,0.5370432973716959,-0.4549821830145717,-2.777088744161418,13.269842348016446,0.44000244140625,0.04560901926274141,-0.4005002975463867,-1.5955508884924257,0.7945502933996522,-0.9980255930194062,0.19702499792663275,0.6700019836425781,39.090855496100346,3.221865010187642,0.5975252954730198,3,-0.10999870300292969,0.33499908447265625,-1.0450000762939453,-2.3699989318847656,3.2600021362304688,2,0.04827001603932746,-5.399847415601897,46.72000122070313,-1.191779103916033,46.81999969482422,1.4333225250656207,47.0099983215332,0.04827001603932746
7753,2023-03-02,47.25,47.4000015258789,46.56000137329102,46.68999862670898,4591800.0,0.009184115932903802,-1.048791153579554,9.333142602835645,52.27815990800814,44.076812505297326,-0.5493592695011813,0.08875331241433315,-0.8568063478751498,-3.1342648935832216,12.946572039787075,0.8400001525878764,-0.12103044532095453,0.0440000534057603,-1.1417289011440133,1.2297290079555339,-0.5488644238691265,0.6368645306806471,-1.3199996948242188,77.14276372197129,35.79346553364157,0.5928644772748869,3,-0.5399990081787109,-0.095001220703125,-1.6775007247924805,-2.799999237060547,3.0900001525878906,3,0.04973541744171617,3.8888041197791385,46.81999969482422,-5.399847415601897,46.72000122070313,-1.191779103916033,46.81999969482422,0.04973541744171617
7754,2023-03-03,47.81999969482422,47.95000076293945,47.22000122070313,47.38000106811523,8236800.0,0.01206348560474546,1.0857107045737968,0.7857099066082683,56.4551389441895,44.20713944188736,-1.0161495850511884,-0.5280072763634038,-1.391103077075151,-3.6131757734953567,12.370544568944759,0.729999542236321,-0.20831083347264467,0.6264997482299819,-0.5256746360273468,1.7786741324873105,0.05041255610131401,1.2025869403586498,-1.8605993652343784,91.39066992052308,46.14206916390664,0.5760871921286647,3,-0.8799991607666016,-0.6000003814697266,-2.1399993896484375,-3.3699989318847656,2.9099998474121094,4,0.046214953964373695,-1.048791153579554,47.25,3.8888041197791385,46.81999969482422,-5.399847415601897,46.72000122070313,0.046214953964373695
7755,2023-03-06,47.7400016784668,48.11000061035156,47.56000137329102,47.790000915527344,6288900.0,-0.001672898721621685,-1.6829241061045066,-0.11363498435102076,50.596694780696104,44.289827300273124,-0.8359384010051372,-0.5353114717955307,-1.276885107582693,-3.4397133343567603,11.263725965111208,0.5499992370605398,-0.28891721849413443,0.5845016479492173,-0.42789462215900187,1.5968979180574365,0.07830351289511128,1.0906997830033234,-1.7009773315429726,77.84440165288133,32.900548865001696,0.5061981350541085,3,-0.6500015258789062,-0.5200023651123047,-2.0600013732910156,-3.2900009155273438,3.3699989318847656,0,0.04147464333101225,1.0857107045737968,47.81999969482422,-1.048791153579554,47.25,3.8888041197791385,46.81999969482422,0.04147464333101225
7756,2023-03-07,47.02000045776367,47.95000076293945,46.79999923706055,47.77000045776367,7311500.0,-0.015081717540615047,1.0720736820400028,15.00022888532845,47.11113220966566,44.84902358216047,0.008838707895215236,0.14154108497533002,-0.5380620247050558,-2.628208253341633,10.15938384065684,1.1500015258789062,-0.30424700201635346,-0.10349960327148722,-1.0888506862812335,0.8818514797382591,-0.5961751447763604,0.3891759382333859,-0.8567175350341856,34.73060731278909,-11.57739892300686,0.4926755415048727,3,0.22999954223632812,0.1999988555908203,-1.4000005722045898,-2.5699996948242188,4.479999542236328,1,0.06486599760457779,-1.6829241061045066,47.7400016784668,1.0857107045737968,47.81999969482422,-1.048791153579554,47.25,0.06486599760457779
7757,2023-03-08,46.88999938964844,47.06999969482422,46.68000030517578,46.84000015258789,5738600.0,-0.0027648036335518045,-1.1081108946006413,-0.0666656494140625,45.67098173074858,45.204643885543135,0.20420924540520247,0.1865986061389009,-0.392618296798787,-2.4071689491784127,9.589567996641323,0.3899993896484375,-0.3352978190478524,-0.17350063323974751,-1.0513274522421199,0.7043261857626248,-0.6124140427409301,0.2654127762614351,-0.6099134056616293,21.290205083147775,-24.90225053042733,0.43891340950118557,3,0.38500022888183594,0.3299999237060547,-1.3124990463256836,-1.9699993133544922,4.880001068115234,2,0.0821071089556955,1.0720736820400028,47.02000045776367,-1.6829241061045066,47.7400016784668,1.0857107045737968,47.81999969482422,0.0821071089556955
7758,2023-03-09,47.06000137329102,47.52000045776367,46.72000122070313,47.18999862670898,6083600.0,0.0036255488559489013,1.0253121770789897,-2.599984740977819,57.28644901824354,47.47934300956313,0.017204584974606973,-0.02650430594972164,-0.5419823707375429,-2.4961952669203384,9.160825343517862,0.7999992370605398,-0.28835854651684656,0.023001289367684308,-0.8191787836922728,0.8651813624276414,-0.3980887471622978,0.4440913258976664,-0.670120511722331,26.57349559576005,-24.016465315076147,0.42109003652997895,3,0.2149982452392507,0.3399982452392507,-1.4825010299682688,-2.1400012969970774,4.680000305175774,3,0.06417340351965373,-1.1081108946006413,46.88999938964844,1.0720736820400028,47.02000045776367,-1.6829241061045066,47.7400016784668,0.06417340351965373
7759,2023-03-10,46.47999954223633,47.38999938964844,46.20000076293945,47.06000137329102,7840300.0,-0.012324730431985786,-1.0877180067192247,4.46164681025936,49.33331863969707,48.33860009366183,0.5745387649692688,0.5352603869519399,0.046540371424612204,-1.8318605433916844,9.005795269629308,1.1899986267089844,-0.22173384596803203,-0.5280004501342788,-1.4060269449218268,0.35002604465326925,-0.9670136975280528,-0.08898720274050476,1.6300010681152344,14.659623123857838,-38.47812640533088,0.43901324739377245,3,0.6750011444091797,0.9200000762939453,-0.2850008010864258,-1.539999008178711,5.130001068115234,4,0.08304648555006944,1.0253121770789897,47.06000137329102,-1.1081108946006413,46.88999938964844,1.0720736820400028,47.02000045776367,0.08304648555006944
7760,2023-03-13,47.599998474121094,48.04999923706055,46.209999084472656,46.33000183105469,10575700.0,0.024096362799380433,-1.4370828470232773,-2.1896424719159975,62.90017493004594,51.401739147226714,-0.4729137001439483,-0.5856230938080529,-1.0369179440136378,-2.8742087874015425,9.221596646369369,1.8400001525878906,-0.16984066846117685,0.5734985351562472,-0.33913252976501695,1.4861296000775113,0.11718300269561155,1.0298140676168828,0.47180213928222514,75.67561437296635,16.946289124400714,0.45631553246063256,3,-0.44499778747558594,-0.1999988555908203,-1.057499885559082,-2.539999008178711,5.290000915527344,0,0.06575632706830725,-1.0877180067192247,46.47999954223633,1.0253121770789897,47.06000137329102,-1.1081108946006413,46.88999938964844,0.06575632706830725
7761,2023-03-14,48.31000137329102,48.40999984741211,47.77000045776367,47.9900016784668,10208300.0,0.014916027771638252,1.4615520049297945,0.25196892965920503,65.0709201869742,54.0781078164743,-1.0433788094101644,-1.3141737247562375,-1.7197521478502864,-3.5051568335650174,8.933810336684132,0.8100013732910156,-0.045466581684436846,1.2525012969970746,0.21183565059342158,2.2931669434007276,0.7321684737952481,1.772834120198901,-2.1100006103515696,95.47518029198876,33.64032322359683,0.5203328232018258,3,-1.0050010681152415,-1.1400012969970774,-1.4275026321411204,-2.6300010681152415,4.30999755859375,1,0.05795899725659215,-1.4370828470232773,47.599998474121094,-1.0877180067192247,46.47999954223633,1.0253121770789897,47.06000137329102,0.05795899725659215
7762,2023-03-15,47.97000122070313,48.0,47.40999984741211,47.70000076293945,10654300.0,-0.007037883314486182,2.5757799946825113,0.8437522351763141,57.30129741926392,54.636234206613835,-0.58456962858331,-0.9695385934185907,-1.353395002025259,-3.085360230088014,8.959955691940236,0.9000015258789134,0.05315996521174071,0.8780010223388715,-0.23682973549179565,1.9928317801695385,0.32058564342353435,1.4354164012542086,-1.7600021362304759,80.09055162961896,21.315292338467216,0.5574153789153348,3,-0.6650009155273509,-0.8000011444091868,-1.0875024795532298,-2.1700019836425852,3.1399993896484304,2,0.07358763163369231,1.4615520049297945,48.31000137329102,-1.4370828470232773,47.599998474121094,-1.0877180067192247,46.47999954223633,0.07358763163369231
7763,2023-03-16,48.29999923706055,48.4000015258789,47.31999969482422,47.54999923706055,7845500.0,0.006879258035436431,1.2736771095174422,2.777773068282892,61.579901132903515,55.20565222758206,-0.8380968087753189,-1.2859202068203786,-1.6442760669062508,-3.321176752601957,9.14888943077391,1.0800018310546804,0.21050686745652314,1.157499122619626,-0.07986469244037409,2.394862937679626,0.5388172150896224,1.7761810301496297,-2.046000137329102,95.02259475470278,37.396256322750425,0.6186819075300001,3,-0.9949989318847656,-1.1299991607666016,-1.385000228881836,-2.5,3.0400009155273438,3,0.07184267651169218,2.5757799946825113,47.97000122070313,1.4615520049297945,48.31000137329102,-1.4370828470232773,47.599998474121094,0.07184267651169218
7764,2023-03-17,47.95000076293945,48.290000915527344,47.79999923706055,48.18000030517578,10689300.0,-0.007246345334360638,1.1777815453736278,-0.3066660563151042,59.86039405226735,56.234952146645526,-0.5226842340270323,-0.8644680050093498,-1.2742177828043424,-2.8835046925650687,9.999568594760037,0.5,0.3261331058156003,0.7340005874633775,-0.5122724975135355,1.9802736724402905,0.11086404497491742,1.3571371299518376,-1.652881648254393,79.09095795684885,20.50819147975878,0.6231365424884566,3,-0.6450004577636719,-0.7800006866455078,-1.0350017547607422,-1.7950019836425781,3.1599998474121094,4,0.07904068519758267,1.2736771095174422,48.29999923706055,2.5757799946825113,47.97000122070313,1.4615520049297945,48.31000137329102,0.07904068519758267
7765,2023-03-20,48.83000183105469,48.849998474121094,47.93000030517578,48.04999923706055,9053900.0,0.018352472452834334,1.2439092469656723,-3.3913223757318427,66.2058365434986,58.35658596151586,-1.3765698149431103,-1.648638001766372,-2.099663646091912,-3.6763714604629882,11.117506802591462,0.9199981689453125,0.37987052889556594,1.4995016098022447,0.10300185035038112,2.8960013692541082,0.8012517300763164,2.197751489528173,-2.4906251017150893,98.69302882218011,36.90013954475032,0.6982498797259318,3,-1.305002212524414,-1.44000244140625,-1.9150028228759766,-2.5850028991699148,2.2699966430664062,0,0.05693218666907485,1.1777815453736278,47.95000076293945,1.2736771095174422,48.29999923706055,2.5757799946825113,47.97000122070313,0.05693218666907485
7766,2023-03-21,48.84000015258789,48.95000076293945,48.38000106811523,48.83000183105469,6580500.0,0.00020475775462380774,3.9565289502927987,0.012818318310975043,65.73208593167413,60.585597539396474,-1.2306695326352752,-1.5316019797571485,-2.072241499451593,-3.6034022201198965,11.971962268307434,0.5699996948242259,0.37034368222407466,1.378999900817874,-0.07125511378750105,2.829254915423249,0.6538723935151864,2.1041274081205614,-2.400198553457031,93.25150071964335,27.406059149754682,0.7251275073026893,3,-1.2649993896484375,-1.3999996185302734,-1.9250011444091797,-2.595001220703118,3.1899986267089915,1,0.082923817043558,1.2439092469656723,48.83000183105469,1.1777815453736278,47.95000076293945,1.2736771095174422,48.29999923706055,0.082923817043558
7767,2023-03-22,48.06999969482422,49.22000122070313,48.06000137329102,48.83000183105469,10461900.0,-0.01576577508923027,-1.9743632379984108,-76.0129721480351,56.065084583549165,60.44989037998598,-0.3080815390781808,-0.6815576405054529,-1.2491404013934115,-2.7618933421775154,12.8738993173961,1.1599998474121094,0.3823644167066931,0.5359994888305692,-0.8804815624262758,1.9524805400874143,-0.17224103679785685,1.2442400144589953,-1.4795861458648432,39.47365250946632,-23.912394357230454,0.7082405256284241,3,-0.3599987030029297,-0.4949989318847656,-0.9225006103515625,-1.7150001525878906,4.049999237060554,2,0.09465361485222679,3.9565289502927987,48.84000015258789,1.2439092469656723,48.83000183105469,1.1777815453736278,47.95000076293945,0.09465361485222679
7768,2023-03-23,47.93999862670898,48.4000015258789,47.63999938964844,47.97000122070313,7203600.0,-0.0027044116692440667,-1.412701103838283,0.03947698639764958,50.949358111146395,60.629450321258126,-0.0448410938860917,-0.5182721402356663,-1.0816063588501876,-2.557060749534294,13.314660739017187,0.7600021362304616,0.46887878419066453,0.36799850463866335,-1.0492729373351253,1.785269946612452,-0.3406372163482345,1.0766342256255612,-1.1392180640101017,18.98727148058316,-39.16864404346859,0.7086357209868944,3,-0.22499847412108664,-0.36499786376952414,-0.7024993896484304,-1.374999999999993,4.86000061035157,3,0.06612436534106347,-1.9743632379984108,48.06999969482422,3.9565289502927987,48.84000015258789,1.2439092469656723,48.83000183105469,0.06612436534106347
7769,2023-03-24,48.22000122070313,48.31000137329102,47.52000045776367,47.9000015258789,10069300.0,0.0058406884024848615,2.1600036621093137,-10.665734265729688,53.68097351889593,59.605094608908125,-0.058187114369751214,-0.7409661434791914,-1.3119889949096546,-2.785071976467627,13.722650083995768,0.7900009155273509,0.59075001405526,0.5875009536743221,-0.8320602213175974,2.0070621286662416,-0.12227963382163409,1.2972815411702783,-1.2256830053639192,41.17649698751273,-13.890433567424786,0.7097805874959585,3,0.04999923706053977,-0.645000457763679,-0.9825019836425852,-1.6100025177002024,4.680000305175767,4,0.06470341876609487,-1.412701103838283,47.93999862670898,-1.9743632379984108,48.06999969482422,3.9565289502927987,48.84000015258789,0.06470341876609487
7770,2023-03-27,48.33000183105469,48.61000061035156,48.1500015258789,48.41999816894531,5754200.0,0.002281223715612901,-1.0444542402766617,-0.281238824118434,61.08290791874635,59.16198213466058,-0.060063278863260905,-0.7716012788830824,-1.3990824297835829,-2.84111539969426,13.944184183839226,0.45999908447266336,0.6525305041103877,0.6220014572143526,-0.7760669165936918,2.020069831022397,-0.07703272968966957,1.3210356441183748,-1.1576289752863644,47.647118221902886,-9.579452133522814,0.6990341869040204,3,-0.060001373291015625,-0.7550010681152344,-1.3500022888183594,-1.7200031280517578,4.35999679565429,0,0.057521180922252224,2.1600036621093137,48.22000122070313,-1.412701103838283,47.93999862670898,-1.9743632379984108,48.06999969482422,0.057521180922252224
7771,2023-03-28,48.599998474121094,48.86999893188477,48.099998474121094,48.4900016784668,7820000.0,0.005586522508528313,1.3692405204438851,-1.2222363513055272,64.13221671000491,59.92097316696514,-0.3180434966335639,-0.9418192601963966,-1.636759380819285,-3.0494485157085265,14.274451674200112,0.770000457763679,0.8179831944982183,0.7979982376098604,-0.5729120166919941,2.168908491911715,0.11254311045893672,1.4834533647607842,-1.263815349157987,63.52926656868109,1.6844083435275152,0.6854551271509266,3,-0.3299980163574219,-1.0249977111816406,-1.5574979782104492,-1.989999771118164,3.3400001525878835,1,0.051440330833162795,-1.0444542402766617,48.33000183105469,2.1600036621093137,48.22000122070313,-1.412701103838283,47.93999862670898,0.051440330833162795
7772,2023-03-29,49.08000183105469,49.459999084472656,48.91999816894531,49.0,9333100.0,0.009876612592677025,-3.499904634751097,0.7273105600832321,65.88049569437328,60.39881700712845,-0.6973709271936599,-1.3110456780099895,-2.062402490269733,-3.4511184274139097,15.20865888520434,0.8600006103515625,0.8357006748846914,1.165001487731935,-0.23730551555011914,2.567308491013989,0.4638479860909044,1.8661549893729656,-1.593113258432382,80.41249884477514,13.523344067174804,0.7011535016410274,3,-0.5900020599365234,-1.31500244140625,-2.120001792907715,-2.470003128051758,2.4599990844726562,2,0.06010588504859471,1.3692405204438851,48.599998474121094,-1.0444542402766617,48.33000183105469,2.1600036621093137,48.22000122070313,0.06010588504859471
7773,2023-03-30,49.599998474121094,49.65999984741211,49.099998474121094,49.31000137329102,8146400.0,0.010594878232816018,1.7317150327040631,3.624880793438782,74.76189928350283,62.05453981059905,-1.1326838546285032,-1.7349090803367062,-2.4902496392450857,-3.882575729680049,15.654418514448249,0.5799980163574219,0.796782649089046,1.5674982070922852,0.01412652437573314,3.120869889808837,0.7908123657340127,2.3441840484505576,-1.915798850313756,97.19619671009005,22.721320124249985,0.776685841358276,3,-1.0099983215332031,-1.6699981689453125,-2.70999813079834,-2.989999771118164,3.520000457763679,3,0.05080646240500375,-3.499904634751097,49.08000183105469,1.3692405204438851,48.599998474121094,-1.0444542402766617,48.33000183105469,0.05080646240500375
7774,2023-03-31,50.02999877929688,50.209999084472656,49.68999862670898,49.79999923706055,11585700.0,0.008669361258148767,-1.3111092273131446,0.7931097986083232,71.6577543743217,62.66030845846829,-1.3819332905738761,-2.098440780342038,-2.833131882640302,-4.221595445234151,15.721015592751497,0.6100006103515625,0.8555538478052398,1.8869985580444393,0.10036891463796138,3.673628201450917,0.9936837363411968,2.780313379747682,-2.1087031286569697,91.46918231716612,16.437899522989028,0.8933148217032395,3,-1.164999008178718,-1.8249988555908274,-3.139998435974128,-3.4200000762939524,3.0600013732910085,4,0.05536679043274195,1.7317150327040631,49.599998474121094,-3.499904634751097,49.08000183105469,1.3692405204438851,48.599998474121094,0.05536679043274195
7775,2023-04-03,49.72000122070313,49.97999954223633,49.38000106811523,49.97999954223633,11372800.0,-0.006196233583000477,3.6154026732397804,-1.1304297347950183,63.53168068685111,62.41581898682129,-1.0419891127323737,-1.7207233214318691,-2.4429803377251247,-3.827404092756396,15.465005644169432,0.6499977111816548,0.8582658389548214,1.4780010223388729,-0.4299171299515834,3.385919174629329,0.5240419461936412,2.4319600984841045,-1.4782870893266349,76.7773591455084,4.1531376440268275,0.9539590761452296,4,-0.855001449584968,-1.5150012969970774,-2.830000877380378,-3.1100025177002024,3.5,0,0.0639581702956924,-1.3111092273131446,50.02999877929688,1.7317150327040631,49.599998474121094,-3.499904634751097,49.08000183105469,0.0639581702956924
7776,2023-04-04,50.06999969482422,50.38999938964844,49.66999816894531,49.77000045776367,9726900.0,0.007039389893967796,-1.8799829102866341,-1.153850668309963,70.11495260853987,63.97691543404248,-1.3400883400090606,-1.9294305920275505,-2.714519918209092,-4.089680096349241,16.399802331714625,0.720001220703125,0.9132029342384342,1.675499534606935,-0.3072627324264303,3.6582618016403003,0.6841184010902523,2.6668806681236177,-1.5527256700142615,78.23133135419046,6.280912610907691,0.9913811335166839,4,-1.114999771118164,-1.7749996185302734,-3.125,-3.460000991821289,3.3199996948242188,1,0.05232672154690654,3.6154026732397804,49.72000122070313,-1.3111092273131446,50.02999877929688,1.7317150327040631,49.599998474121094,0.05232672154690654
7777,2023-04-05,50.7400016784668,50.86999893188477,50.13999938964844,50.18000030517578,7175400.0,0.013381305926227771,-1.2812371478128408,1.8666759915059192,71.94247763323997,66.30948426983066,-1.778555073611649,-2.420301333675468,-3.2963375491027733,-4.669408456753018,17.677529497560364,0.799999237060554,0.864283096932823,2.153001403808595,0.04184689759583193,4.264155910021358,1.09742415070221,3.2085786569149803,-1.9230915952826848,92.65552430521844,22.647714909024145,1.0555772531063818,4,-1.5450019836425781,-2.2050018310546875,-3.807501792907715,-4.130002975463867,2.5999984741210938,2,0.023649919364339356,-1.8799829102866341,50.06999969482422,3.6154026732397804,49.72000122070313,-1.3111092273131446,50.02999877929688,0.023649919364339356
7778,2023-04-06,50.08000183105469,50.79999923706055,49.7400016784668,50.79999923706055,9622900.0,-0.013007485722890788,1.944448270929253,-1.2857065006369166,68.14311291051052,67.91638864667672,-0.8750983946747439,-1.604725131136206,-2.563031013064574,-3.949200481464729,18.315370047890386,1.05999755859375,0.8059751649590012,1.3420015335083022,-0.7411100698701674,3.4251131368867718,0.3004457318190674,2.383557335197537,-0.8935357551044589,46.97998433155658,-20.975074396766473,1.041555801689236,4,-0.5950031280517578,-1.5450019836425781,-3.1475019454956055,-3.470003128051758,3.5999984741210938,3,0.029153335285369453,-1.2812371478128408,50.7400016784668,-1.8799829102866341,50.06999969482422,3.6154026732397804,49.72000122070313,0.029153335285369453
7779,2023-04-10,50.34000015258789,50.349998474121094,49.66999816894531,49.9000015258789,5185700.0,0.005191659585203512,1.9565534685076917,-0.6111114054561062,64.38094684487973,68.28283741624709,-0.8970883852558131,-1.6450576064039097,-2.7526047247376795,-4.12706832245388,19.631847569610176,0.6800003051757812,0.8929179650077259,1.4089998245239244,-0.5013480171334663,3.319347666181315,0.45382590369523257,2.364173745352616,-0.8504981625694441,64.42956112997113,0.34766824167071775,0.9551739208286939,4,-0.8550014495849609,-1.8050003051757812,-3.4075002670288086,-3.730001449584961,3.4300003051757812,0,0.05522444916309688,1.944448270929253,50.08000183105469,-1.2812371478128408,50.7400016784668,-1.8799829102866341,50.06999969482422,0.05522444916309688
7780,2023-04-11,50.72999954223633,50.86000061035156,50.43999862670898,50.459999084472656,5832800.0,0.007747306087927841,-1.7096782132528596,0.6136393192477988,66.78508269698547,68.57760030368938,-1.0178881434135434,-1.8851970731745027,-3.0520110336362762,-4.42736481712231,20.479385953283703,0.5200004577636719,1.058521430525353,1.6424991607666044,-0.3208371010011106,3.6058354225343194,0.6608310298827504,2.6241672916504584,-1.0600013732910156,88.33339161339288,26.78703339504355,0.9816681308838567,4,-0.8350009918212891,-2.1949996948242188,-3.6499996185302734,-4.120000839233398,2.6800003051757812,1,0.04652080882411003,1.9565534685076917,50.34000015258789,1.944448270929253,50.08000183105469,-1.2812371478128408,50.7400016784668,0.04652080882411003
7781,2023-04-12,51.11000061035156,51.68999862670898,50.95000076293945,51.040000915527344,9666700.0,0.007490657826615177,-4.919982910156193,0.2592576894276551,79.00765414950408,70.03617346537058,-1.122439122788471,-2.1551704225979336,-3.3319117993950726,-4.717416651810723,21.244405463653415,0.9599990844726491,1.2089777969513946,1.88250026702881,-0.24024754239170676,4.005248076449327,0.8211263623185516,2.9438741717390684,-1.44000244140625,71.28723341976226,6.6617775272436575,1.06137390471026,4,-0.7150020599365234,-2.1650009155273438,-3.955000877380371,-4.500001907348633,2.3299980163574148,2,0.04128351761209381,-1.7096782132528596,50.72999954223633,1.9565534685076917,50.34000015258789,1.944448270929253,50.08000183105469,0.04128351761209381
7782,2023-04-13,51.5,51.7599983215332,51.20000076293945,51.29999923706055,6397700.0,0.007630588632187463,-1.8000038147190935,2.85716621253406,82.36367129493806,70.88081479997449,-1.2662179979890595,-2.389671223495398,-3.6293998493266955,-5.02322742343609,22.539575192801426,0.6499977111816406,1.3279857364509553,2.0959997177124023,-0.16877320333242807,4.360772638757233,0.9636132571899907,3.228386178234814,-1.426001739501956,87.55988983009084,16.4525862463813,1.1323864605224148,4,-0.9300003051757812,-2.520000457763672,-4.265000343322754,-4.89000129699707,2.1399993896484375,3,0.03669901727472702,-4.919982910156193,51.11000061035156,-1.7096782132528596,50.72999954223633,1.9565534685076917,50.34000015258789,0.03669901727472702
7783,2023-04-14,51.77000045776367,51.83000183105469,51.38999938964844,51.38999938964844,9464900.0,0.005242727335216912,-1.3157958138834513,1.899998092658643,82.33153993728322,72.06679097363688,-1.3365895145038493,-2.5153416110646134,-3.843431102776684,-5.194160167696239,23.53222040141848,0.44000244140625,1.426928407772806,2.192500114440918,-0.24150355819486435,4.6265037870767,0.9754982781230268,3.409501950758809,-1.3588021850585932,97.22216335353706,21.406433757041967,1.2170018363178918,4,-1.164999008178711,-2.7549991607666016,-4.522500991821289,-5.160001754760742,1.9099998474121094,4,0.030326437723428246,-1.8000038147190935,51.5,-4.919982910156193,51.11000061035156,-1.7096782132528596,50.72999954223633,0.030326437723428246
7784,2023-04-17,51.7400016784668,52.209999084472656,51.5099983215332,51.97999954223633,5930700.0,-0.0005794626044353102,1.0000108991825614,-0.6315715504693068,81.51575556851411,74.06502151604388,-1.1605636639472792,-2.3050270501985892,-3.7737438026835406,-5.076397367568674,24.67243506645735,0.7000007629394531,1.4861103983332598,1.973001289367673,-0.5169882568284407,4.462990835563787,0.7280065162696161,3.21799606246573,-1.0450426940917978,73.44648110432234,-5.687327541043899,1.2449947730980562,4,-0.8000030517578125,-2.535001754760742,-4.402502059936523,-5.130002975463867,-0.24000167846679688,0,0.0374951403899233,-1.3157958138834513,51.77000045776367,-1.8000038147190935,51.5,-4.919982910156193,51.11000061035156,0.0374951403899233
7785,2023-04-18,51.61000061035156,52.04999923706055,51.40999984741211,51.959999084472656,7082800.0,-0.0025125833764582106,1.415097598894455,1.458339956130591,78.55791322173467,75.00312825084332,-0.8205632653341226,-2.0617855851785123,-3.6186088621296832,-4.858177880534768,25.283788572208437,0.6399993896484375,1.4458665996682925,1.7040002822875948,-0.8745546607561394,4.282555225331329,0.41472281076573125,2.9932777538094584,-0.6120336059570306,52.381010048410396,-27.539999190755644,1.2892774715218667,4,-0.6700019836425781,-2.4000015258789062,-4.332500457763672,-5.000001907348633,0.31999969482421875,1,0.041852350743411426,1.0000108991825614,51.7400016784668,-1.3157958138834513,51.77000045776367,-1.8000038147190935,51.5,0.041852350743411426
7786,2023-04-19,52.88999938964844,52.91999816894531,52.06000137329102,52.25,10602300.0,0.02480137113271308,1.457144414168917,-1.8285776566757492,81.38387593859272,76.05217250699361,-1.853380761144507,-3.1861679957653593,-4.831002006694874,-6.051199825421776,26.04051914944781,1.30999755859375,1.455573350734646,2.781499099731448,-0.0665939245962619,5.629592124059158,1.3574525875675931,4.205545611895303,-1.6496259692382793,98.25588229423336,17.63708030769628,1.4240465121638537,4,-1.595001220703125,-2.770000457763672,-5.612499237060547,-6.280000686645508,-1.3499984741210938,2,0.009831734992711061,1.415097598894455,51.61000061035156,1.0000108991825614,51.7400016784668,-1.3157958138834513,51.77000045776367,0.009831734992711061
7787,2023-04-20,52.61999893188477,53.20000076293945,52.47000122070313,52.849998474121094,11486800.0,-0.00510494348420254,-1.754741425846666,-0.3593746274706038,75.94503948083386,76.91905323702954,-1.4400998750937148,-2.696042824210487,-4.509001777283153,-5.700498044425878,27.366559324344035,0.729999542236321,1.558303640006315,2.283998680114756,-0.6050833816030874,5.1730807418325995,0.8394576492558343,3.7285397109736778,-1.2099990844726634,67.95572425450163,-10.129672081847346,1.4445410308589222,4,-1.18499946594239,-2.359998703002937,-5.3824987411499094,-6.010000228881843,-1.55999755859375,3,0.015583422870944386,1.457144414168917,52.88999938964844,1.415097598894455,51.61000061035156,1.0000108991825614,51.7400016784668,0.015583422870944386
7788,2023-04-21,51.11000061035156,53.209999084472656,50.59000015258789,53.04999923706055,24525000.0,-0.02869628187351092,1.3185848475385902,8.434793425439366,57.82610714775382,76.19073771512666,0.25855892909959266,-0.9869822150461616,-2.9473589133300138,-4.121911163241023,28.408394656617762,2.6199989318847656,1.5676606431843396,0.6155002593994112,-2.0600452981837165,3.291045816982539,-0.7222725193921491,1.9532730381909715,2.0900001525878906,19.84735380749166,-54.209264536985785,1.3377727787915632,4,0.7149982452392578,-0.845001220703125,-3.872500419616699,-4.500001907348633,-0.6199989318847656,4,0.04950105163537133,-1.754741425846666,52.61999893188477,1.457144414168917,52.88999938964844,1.415097598894455,51.61000061035156,0.04950105163537133
7789,2023-04-24,51.34000015258789,51.540000915527344,50.43000030517578,51.20000076293945,11731700.0,0.004500088818033543,3.111106401616299,-0.07216468492347987,61.8768321884573,75.64537654751243,0.2071062382304092,-1.0237423589652508,-3.1048904409525306,-4.275540201818018,29.603926202057902,1.1100006103515625,1.5157714325148106,0.6894998550415039,-1.783848103970307,3.1628478140533147,-0.547174124464405,1.9261738345474129,1.8699989318847656,32.73382183434876,-39.28585570350296,1.2366739795059063,4,0.4799995422363281,-0.9750003814697266,-4.102499961853027,-4.730001449584961,0.1399993896484375,0,0.045578499135823236,1.3185848475385902,51.11000061035156,-1.754741425846666,52.61999893188477,1.457144414168917,52.88999938964844,0.045578499135823236
7790,2023-04-25,51.11000061035156,51.77999877929688,50.97999954223633,51.45000076293945,14788100.0,-0.004479928740801387,-1.6666539510576444,-2.42858310626703,57.76120439726617,73.28465990837488,0.5550466518038633,-0.6058561611971882,-2.809081752959429,-3.981068924577869,30.604304103880974,0.799999237060554,1.5320410374044258,0.32050037384033203,-1.9036681091750722,2.5446688568557363,-0.7915838676673701,1.4325846153480342,2.0999984741210938,24.460453372852516,-44.84132703745384,1.1120842415077026,4,0.7099990844726562,-0.7450008392333984,-3.872500419616699,-4.500001907348633,0.3899993896484375,1,0.007630588632187463,3.111106401616299,51.34000015258789,1.3185848475385902,51.11000061035156,-1.754741425846666,52.61999893188477,0.007630588632187463
7791,2023-04-26,51.099998474121094,52.70000076293945,50.0,52.70000076293945,20199000.0,-0.00019569822169873685,2.374996125703632,4.705886972814684,52.98010735472723,70.01981947057368,0.6297005153621953,-0.42051730232645923,-2.746859268834811,-3.9182933973158782,31.00149654252758,2.700000762939453,1.5756232190657329,0.18549823760986328,-1.7873643383406872,2.1583608135604138,-0.8009330503654155,1.171929525585142,1.998800659179686,34.26787501099251,-30.754629840340982,0.9864312879752755,4,0.5050010681152344,-0.7349987030029297,-3.6424989700317383,-4.489999771118164,0.720001220703125,2,0.016242697765931124,-1.6666539510576444,51.11000061035156,3.111106401616299,51.34000015258789,1.3185848475385902,51.11000061035156,0.016242697765931124
7792,2023-04-27,52.02999877929688,52.06999969482422,50.63999938964844,50.9000015258789,9057200.0,0.01819961512614876,1.3636386564689118,-0.7062472730914113,65.45164582184697,68.14427567996964,-0.24273994853739822,-1.1786073613230386,-3.5995383281352886,-4.803148691216073,30.837298142682318,1.4300003051757812,1.597134162842167,0.9679986953735451,-0.8634066052307361,2.7994039959778263,0.05229604507140806,1.8837013456756821,0.8828724060058519,63.239855397976655,-3.896989842629253,0.915702650302139,4,-0.424999237060554,-1.664999008178718,-4.522498130798347,-5.379999160766609,-0.629997253417983,3,-0.009417602830398497,2.374996125703632,51.099998474121094,-1.6666539510576444,51.11000061035156,3.111106401616299,51.34000015258789,-0.009417602830398497
7793,2023-04-28,52.11999893188477,52.86000061035156,51.72000122070313,51.88000106811523,13505100.0,0.0017297742590702825,-3.0714441416894513,0.21238800629258778,64.49510550683294,66.25309233978285,-0.3105269726755253,-1.1279668884535212,-3.6098996766989373,-4.854686389038314,30.72749432806061,1.1399993896484304,1.5262743278519437,0.9319988250732507,-0.8209600732651907,2.684957723411692,0.05551937590402645,1.808478274242475,-2.1199989318847727,74.12582096002329,6.3719614990834685,0.876479449169221,4,-0.5149993896484446,-1.7549991607666087,-4.477498054504402,-5.334999084472663,-1.4500007629394602,4,-0.020337635846444546,1.3636386564689118,52.02999877929688,2.374996125703632,51.099998474121094,-1.6666539510576444,51.11000061035156,-0.020337635846444546
7794,2023-05-01,52.79999923706055,52.86000061035156,52.09000015258789,52.20000076293945,7483500.0,0.013046821164836686,1.1388865341414827,2.5000158947132705,66.09641988008917,64.86848196848891,-0.9212315352708913,-1.6757204940125021,-4.174604774911188,-5.473038352044483,30.132942498774884,0.7700004577636719,1.4114653028340385,1.473499107360837,-0.3311753648800888,3.278173579601763,0.5711618712403705,2.3758363434813035,-2.7427992248535134,97.90205033265221,31.398438249906548,0.9023372361204643,5,-1.1949996948242188,-2.434999465942383,-5.154998779296875,-6.0149993896484375,-2.0999984741210938,0,-0.043749954393415114,-3.0714441416894513,52.11999893188477,1.3636386564689118,52.02999877929688,2.374996125703632,51.099998474121094,-0.043749954393415114
7795,2023-05-02,52.9000015258789,53.47000122070313,52.2400016784668,52.81999969482422,8739200.0,0.001893982770139191,1.016390674637905,0.13333672418395875,64.55284936105383,62.99836790431792,-0.9152522649954662,-1.6076974318682886,-4.157707003563786,-5.506033492249138,30.170539171121668,1.2299995422363352,1.2782722947075484,1.414501380920406,-0.35420228163649625,3.183205043477308,0.5301495496419548,2.298853212198857,-2.786745501708978,83.57350160503019,16.94485003285108,0.8843518312784522,5,-1.1650009155273366,-2.1150016784667898,-4.977500915527337,-6.11500167846679,-1.8300018310546804,1,-0.026843136912725774,1.1388865341414827,52.79999923706055,-3.0714441416894513,52.11999893188477,1.3636386564689118,52.02999877929688,-0.026843136912725774
7796,2023-05-03,52.68999862670898,53.47999954223633,52.58000183105469,53.13000106811523,7358700.0,-0.003969808943525055,-1.7272821852567433,-5.499904634751585,59.9664792546458,61.22297232363035,-0.8231678639517881,-1.2557285602273751,-3.820840270447981,-5.237068910662977,29.856647886683028,0.8999977111816406,1.1488090093024539,1.07349853515624,-0.6410485381506845,2.7880456084631646,0.2162249985027742,1.930772071809706,-2.4424727946777267,72.18306784922251,7.863257799447439,0.8572735366534631,5,-0.9499988555908132,-1.8999996185302663,-4.767498016357415,-5.904998779296868,-1.4099998474120952,2,-0.022584905251938237,1.016390674637905,52.9000015258789,1.1388865341414827,52.79999923706055,-3.0714441416894513,52.11999893188477,-0.022584905251938237
7797,2023-05-04,51.93999862670898,52.77000045776367,51.90999984741211,52.43000030517578,8878400.0,-0.014234200408952402,-2.12727928477795,1.113633999167723,51.31781432787442,60.49982867697709,-0.20089613024616426,-0.4334410543924605,-2.9623262890457696,-4.442887161704334,28.861444237482253,0.8600006103515625,1.033713457095935,0.2634986877441321,-1.4052760040327854,1.9322733795210496,-0.5708886581443267,1.0978860336325909,-1.4985243720654253,12.499864534768292,-45.68931549466793,0.8343873458884571,5,-0.1999988555908132,-0.739999771118157,-4.017498016357415,-4.934997558593743,-0.7399978637695241,3,-0.002310337602185686,-1.7272821852567433,52.68999862670898,1.016390674637905,52.9000015258789,1.1388865341414827,52.79999923706055,-0.002310337602185686
7798,2023-05-05,51.540000915527344,52.11999893188477,51.11999893188477,52.04999923706055,9163100.0,-0.007701149822055275,2.0769339116042826,1.040809335855681,48.53371950131528,59.01726060062798,0.2978318156681823,0.08595111106200193,-2.4746008867756117,-3.999148081078019,28.143787455152534,1.0,0.7531721664037363,-0.20949897766113423,-1.7027179326004287,1.2837199772781602,-0.9561084551307815,0.537110499808513,-0.9162151436282286,17.79668961949996,-36.873696399727706,0.7466094774696459,5,0.1999988555908203,-0.2500019073486328,-3.412501335144043,-4.415000915527344,-0.3800010681152344,4,-0.002716324935226555,-2.12727928477795,51.93999862670898,-1.7272821852567433,52.68999862670898,1.016390674637905,52.9000015258789,-0.002716324935226555
7799,2023-05-08,53.11999893188477,53.41999816894531,51.16999816894531,51.2400016784668,14045400.0,0.030655762287373767,-1.227718060476043,-3.6862812563111147,59.12937265992326,59.16927929647877,-1.1210061621241678,-1.3440055529019475,-3.9412222315676573,-5.54014350379677,27.885299782601646,2.25,0.5654659955249315,1.231499099731451,-0.22641916819443253,2.6894173676573345,0.5025399657685057,1.9604582336943963,-2.3248403337654224,84.74574079462089,28.5553449212388,0.7289591339629423,5,-1.3799991607666087,-1.6899986267089915,-4.859998703002937,-5.894998550415046,0.19000244140625,0,-0.046122003241774734,2.0769339116042826,51.540000915527344,-2.12727928477795,51.93999862670898,-1.7272821852567433,52.68999862670898,-0.046122003241774734
7800,2023-05-09,53.09000015258789,53.52000045776367,52.75,53.13999938964844,11125100.0,-0.0005647360673961543,-1.109591618111985,-0.026595377716453848,51.42450676565316,58.996434786581645,-0.8723442885816581,-1.189101962418576,-3.789732627041829,-5.4720383058032525,27.20017248115668,0.7700004577636719,0.6102939577638864,1.0835002899169908,-0.3615818905904433,2.528582470424425,0.36095919966327017,1.8060413801707114,-2.1337510978215235,82.08333200878646,29.924521710035386,0.7225410902537175,5,-1.010000228881836,-1.6399993896484375,-4.555000305175781,-5.590000152587891,0.8899993896484375,1,-0.045017882516090624,-1.227718060476043,53.11999893188477,2.0769339116042826,51.540000915527344,-2.12727928477795,51.93999862670898,-0.045017882516090624
7801,2023-05-10,53.22000122070313,53.66999816894531,52.81999969482422,53.34000015258789,6123000.0,0.0024486921782180815,1.1794973370306792,2.4000152590217545,54.360481073171755,57.764083147839955,-0.7487355413018051,-1.215227368859594,-3.7910036256055193,-5.562470791180267,25.897004012941842,0.8499984741210938,0.6166528542656664,1.108001327514657,-0.3692305377443006,2.5852331927736145,0.3693853948851782,1.8466172601441357,-2.0586520536969815,82.3530555734242,30.862611802999062,0.7386159326294802,5,-0.825002670288093,-1.5500030517578196,-4.685001373291023,-5.720001220703132,1.0999984741210866,2,-0.04039837423082471,-1.109591618111985,53.09000015258789,-1.227718060476043,53.11999893188477,2.0769339116042826,51.540000915527344,-0.04039837423082471
7802,2023-05-11,53.38999938964844,53.6500015258789,53.0,53.15999984741211,9018400.0,0.003194253383052903,-1.363645191047214,-1.9166799122612954,70.57760291073747,58.439916192718236,-0.7884431461752541,-1.3031866124041755,-3.8308659391722273,-5.677778380614278,24.47466963257505,0.6500015258788991,0.6909800798568781,1.183499526977542,-0.36879252244273886,2.7357915763978227,0.40735350226739797,1.9596455516876858,-1.9777853224483692,89.0196524286165,32.14162254260813,0.7761460247101418,5,-0.9950008392333984,-1.720001220703125,-4.7649993896484375,-5.690000534057617,0.6500015258789062,3,-0.03952052134244177,1.1794973370306792,53.22000122070313,-1.109591618111985,53.09000015258789,-1.227718060476043,53.11999893188477,-0.03952052134244177
7803,2023-05-12,53.34000015258789,53.47000122070313,52.93999862670898,53.40999984741211,8251100.0,-0.0009364906842505016,4.578902987471625,-0.3043471049707263,68.6567142934413,58.724393349757364,-0.6114924296169448,-1.190577707302559,-3.66249103871845,-5.564680858553743,22.900226518929735,0.5300025939941548,0.8220620187942274,1.0550003051757812,-0.5617994322173487,2.6718000425689112,0.2466004364792198,1.8634001738723427,-1.702007675213295,86.80007934570312,25.75808141460677,0.8083998686965644,5,-0.9450016021728516,-1.6700019836425781,-4.475000381469727,-5.185001373291016,0.6199989318847656,4,-0.04011997344444351,-1.363645191047214,53.38999938964844,1.1794973370306792,53.22000122070313,-1.109591618111985,53.09000015258789,-0.04011997344444351
7804,2023-05-15,53.68000030517578,54.0,53.36999893188477,53.36999893188477,11013700.0,0.006374206067027766,-3.0645050144590096,-4.4286103542233315,73.49176527691768,59.717606229297786,-0.9091432078957666,-1.452243269633172,-3.896099651877222,-5.838805349992576,21.129654263815322,0.6599998474121094,0.8046477063287796,1.2980005264282255,-0.41126340538811235,3.0072644582445633,0.4433685605200566,2.1526324923363944,-1.8388072586441169,74.4000244140625,8.370050616576208,0.8546319659081704,5,-1.1200008392333984,-1.845001220703125,-4.670001029968262,-5.525001525878906,0.9599990844726562,0,-0.04694486668102149,4.578902987471625,53.34000015258789,-1.363645191047214,53.38999938964844,1.1794973370306792,53.22000122070313,-0.04694486668102149
7805,2023-05-16,53.77000045776367,54.08000183105469,53.36000061035156,53.709999084472656,5515300.0,0.0016766049194529842,1.117637819128347,0.19355195963822508,74.05407523133908,61.282894671152604,-0.9641461412984071,-1.4462758596303757,-3.8738899225900667,-5.862376412779099,19.46303636488833,0.720001220703125,0.7994866753581178,1.2800006866455078,-0.49555279846350686,3.0555541717545225,0.3922239440910005,2.167777429200015,-1.669750576815808,75.39675811832808,5.128126946294387,0.8877767425545083,5,-1.1700000762939453,-1.7299995422363281,-4.760001182556152,-5.615001678466797,0.20000076293946023,1,-0.008554939195769218,-3.0645050144590096,53.68000030517578,4.578902987471625,53.34000015258789,-1.363645191047214,53.38999938964844,-0.008554939195769218
7806,2023-05-17,53.40999984741211,54.040000915527344,52.86000061035156,53.93000030517578,7134400.0,-0.0066951944818066655,2.189182780289401,-8.66647593616886,63.8554336843927,62.675963488543516,-0.5490067205228115,-1.1018110933183465,-3.3803378016770864,-5.441197839866888,16.90493030568895,1.1800003051757812,0.7193227356926926,0.8940000534057617,-0.9210066172820461,2.7090067240935696,-0.013503281938142209,1.8015033887496656,-1.0325846934492873,45.081859569252316,-24.998697403557088,0.9075033353439053,5,-0.8099994659423828,-1.3699989318847656,-4.195000648498535,-5.190000534057617,0.09000015258789062,2,0.010672153088422842,1.117637819128347,53.77000045776367,-3.0645050144590096,53.68000030517578,4.578902987471625,53.34000015258789,0.010672153088422842
7807,2023-05-18,53.43999862670898,53.58000183105469,53.209999084472656,53.40999984741211,8038700.0,0.0005616697132104775,1.3870745453203062,-0.05768990940100603,63.41463603742736,64.32939865922263,-0.3842638187262182,-1.1249020378698447,-3.26949197496031,-5.410340819943791,14.04193380846592,0.37000274658203125,0.6481144946060198,0.8829988479614173,-0.9783544693704798,2.7443521652933143,-0.047677810704534807,1.8136755066273693,-0.824221337953297,47.54077344473014,-21.118127377427975,0.9306766586659485,5,-0.8149986267089773,-1.3999977111816335,-3.7699995040893484,-4.809999465942376,0.050003051757819605,3,0.016467086278618037,2.189182780289401,53.40999984741211,1.117637819128347,53.77000045776367,-3.0645050144590096,53.68000030517578,0.016467086278618037
7808,2023-05-19,53.63999938964844,53.77999877929688,53.18000030517578,53.52999877929688,8495900.0,0.003742529342796397,2.0769200672952017,3.6668362156669594,59.459464103601704,64.36607548629802,-0.2850268630013133,-1.1864744322876035,-3.3289007054136874,-5.546267923069145,13.782326598050638,0.5999984741211009,0.6351462514618547,0.9564996719360366,-0.8332994164321548,2.746298760304228,0.061600127751944456,1.8513992161201287,-0.8192306649708954,63.93426220076543,-0.9832113571775096,0.8948995441840952,5,-0.22499847412109375,-1.5999984741210938,-3.864999771118164,-4.975000381469727,-0.18999862670898438,4,0.007457150082594843,1.3870745453203062,53.43999862670898,2.189182780289401,53.40999984741211,1.117637819128347,53.77000045776367,0.007457150082594843
7809,2023-05-22,53.68000030517578,54.16999816894531,53.599998474121094,53.63999938964844,7007800.0,0.0007457292315902198,-8.499777481085893,0.36364266888613805,58.904101237600116,65.19714153873657,-0.265117775650225,-1.098500566930582,-3.2062480179052883,-5.524186178603429,13.82134748618794,0.5699996948242188,0.7507538156512084,0.8795005798339872,-0.8452603337608622,2.6042614934288366,0.017120123036562518,1.741881036631412,-0.6829389456054358,62.595513208777895,0.03633604818902825,0.8623804567974246,5,-0.18500137329101562,-1.595001220703125,-3.8699989318847656,-4.979999542236328,-0.3899993896484375,0,0.005216072610004785,2.0769200672952017,53.63999938964844,1.3870745453203062,53.43999862670898,2.189182780289401,53.40999984741211,0.005216072610004785
7810,2023-05-23,51.5,53.58000183105469,51.38000106811523,53.2599983215332,12851300.0,-0.04061103377016162,-1.2000049591158954,-43.998950982262066,40.629924192590174,63.671524107560835,1.861364694091094,1.1723211139645997,-0.9216787759588243,-3.2868045987299865,13.295787566775797,2.299999237060554,0.8800359079987246,-1.3199996948242188,-2.971551328556096,0.33155193890765844,-2.145775511690161,-0.4942238779582766,2.6699981689453125,4.301041454454215,-54.68448254746165,0.8257758168659388,5,1.2749996185302734,0.5849990844726562,-1.4275007247924805,-2.4300003051757812,2.5900001525878906,1,0.06097086193492118,-8.499777481085893,53.68000030517578,2.0769200672952017,53.63999938964844,1.3870745453203062,53.43999862670898,0.06097086193492118
7811,2023-05-24,51.93000030517578,52.31000137329102,51.22999954223633,51.4000015258789,10569000.0,0.008349520488850182,-1.4827549919760232,-0.3011359572406748,49.91709510876963,61.37591212956441,1.373580991862461,0.8513393213339882,-1.2628465357408913,-3.665441922275768,13.87510916562045,1.0800018310546946,0.799247709763101,-0.9314994812011719,-2.4362608966014676,0.5732619341991239,-1.6838801889013197,-0.179118773501024,2.2399978637695312,23.809560881429032,-39.36010182912588,0.7523807077001491,5,0.7699985504150391,0.154998779296875,-1.855001449584961,-2.8600006103515625,1.6100006103515625,2,0.03928366846791698,-1.2000049591158954,51.5,-8.499777481085893,53.68000030517578,2.0769200672952017,53.63999938964844,0.03928366846791698
7812,2023-05-25,51.540000915527344,51.959999084472656,51.34000015258789,51.959999084472656,8922600.0,-0.0075100979656563815,1.9523887375113533,-0.7924512005527619,50.0,59.30294387473761,1.6467324021016978,1.2677450414879772,-0.7757539949368493,-3.2245485910636518,14.48573802352694,0.6199989318847656,0.7879591736662235,-1.2969989776611328,-2.8730311909723696,0.27903323565010396,-2.085015084316751,-0.5089828710055144,2.5123973083496125,10.54426932294282,-55.953780915631,0.7880161066556176,5,1.1599979400634766,0.5449981689453125,-0.8325023651123047,-2.115001678466797,1.7099990844726562,3,0.038028697121776256,-1.4827549919760232,51.93000030517578,-1.2000049591158954,51.5,-8.499777481085893,53.68000030517578,0.038028697121776256
7813,2023-05-26,51.06000137329102,51.91999816894531,50.93000030517578,51.5099983215332,8497500.0,-0.00931314578404896,-1.7887299728135309,1.0714259763850875,29.065057670180522,54.36664302954459,1.9772291960482633,1.7541992116647265,-0.2128755377301914,-2.6917781030614165,14.544620793061085,0.9899978637695312,0.7249162825135258,-1.7239986419677678,-3.4642873005783557,0.01629001664282015,-2.594142971273058,-0.8538543126624774,2.879500903320306,4.012381291017072,-57.69159006591581,0.8701443293052925,5,1.4899978637695241,1.0249977111816335,-0.21250152587891336,-1.4950008392334055,1.8199996948242045,4,0.0475910740270149,1.9523887375113533,51.540000915527344,-1.4827549919760232,51.93000030517578,-1.2000049591158954,51.5,0.0475910740270149
7814,2023-05-30,50.4900016784668,51.52999877929688,50.40999984741211,51.22000122070313,9862900.0,-0.011163330973241736,-1.5168424707148191,1.6222322064359032,26.190486171370765,49.04846646732589,2.2877191521548212,2.2580371350525894,0.44637163269220537,-2.079610171500022,14.75724362903826,1.1199989318847727,0.5191046730435573,-2.1784984588623075,-4.198464059439225,-0.15853285828539043,-3.1884812591507625,-1.1685156585738525,3.2689304798583976,2.5237154887442435,-54.26421689048594,1.0099828002884583,5,1.799997329711914,1.5949974060058594,0.554997444152832,-0.9200019836425781,1.7999992370605469,1,0.05862545030841315,-1.7887299728135309,51.06000137329102,1.9523887375113533,51.540000915527344,-1.4827549919760232,51.93000030517578,0.05862545030841315
7815,2023-05-31,51.47999954223633,51.75,50.09000015258789,50.459999084472656,15443900.0,0.019607800175450274,1.1282030590910759,-1.3972617772319775,36.234154962519895,45.97943549822891,1.0490416997952465,1.2186842730203864,-0.4694042091951687,-3.009439192127985,14.555843966606089,1.6599998474121094,0.342980590271587,-1.1175004959106474,-3.2019976772673786,0.9669966854460839,-2.1597490865890165,-0.0752519052322782,2.0110180312158192,62.61255069076892,8.684239876353672,1.0422485906783672,5,0.6499996185302734,0.6049995422363281,-0.3874998092651367,-1.9099998474121094,1.220001220703125,2,0.03515931214812884,-1.5168424707148191,50.4900016784668,-1.7887299728135309,51.06000137329102,1.9523887375113533,51.540000915527344,0.03515931214812884
7816,2023-06-01,51.5,51.849998474121094,50.97999954223633,51.29999923706055,8584100.0,0.0003885092840232307,-1.071425652017929,0.1960790913544787,34.683955019945245,42.78713760739756,0.8153592316795297,1.1646744827844486,-0.41374226580450113,-2.977644989893413,14.291961970352274,0.8699989318847656,0.089884086565867,-1.0380001068115234,-3.178561070126271,1.1025608565032243,-2.1082805884688938,0.03228037484584689,1.6509158313657224,75.40110442688731,24.84123034666375,1.070280481657373,6,0.6299991607666016,0.5849990844726562,-0.4075002670288086,-1.9300003051757812,0.9500007629394531,3,0.05029126509879389,1.1282030590910759,51.47999954223633,-1.5168424707148191,50.4900016784668,-1.7887299728135309,51.06000137329102,0.05029126509879389
7817,2023-06-02,51.81999969482422,51.93999862670898,51.47999954223633,51.59000015258789,5608100.0,0.006213586307266317,-1.0444369092527128,1.149993324305251,38.19875169336461,40.424836228482334,0.2697651777556871,0.880360355858592,-0.6279779262521856,-3.2316476956318994,14.771043804037681,0.45999908447264914,-0.1891321247586859,-0.7120004653930678,-2.860277851831569,1.4362769210454331,-1.7861391586123219,0.3621382278261862,1.0248245686637176,93.51356589946548,45.57409516691102,1.0741386932192514,6,0.3099994659423828,0.3099994659423828,-0.8350000381469727,-2.25,0.6399993896484375,4,0.03319184158302724,-1.071425652017929,51.5,1.1282030590910759,51.47999954223633,-1.5168424707148191,50.4900016784668,0.03319184158302724
7818,2023-06-05,51.4000015258789,52.04999923706055,51.2400016784668,51.959999084472656,6616800.0,-0.008104943485502725,1.1891889105399358,-2.434776839765841,32.51533778225553,37.492751400110706,0.37839717055017275,1.3590094707525182,-0.10072454889630222,-2.754929371386659,16.17688541915238,0.80999755859375,-0.39126226110664675,-1.1249986648559656,-3.287749502312643,1.0377521726007117,-2.2063740835843078,-0.04362324612762336,1.169340326519034,66.83683597961824,21.32555215638901,1.0813754187283393,6,0.4349994659423899,0.7299976348877024,-0.41500186920165305,-1.8300018310546804,1.3899993896484446,0,0.03599218714399566,-1.0444369092527128,51.81999969482422,-1.071425652017929,51.5,1.1282030590910759,51.47999954223633,0.03599218714399566
7819,2023-06-06,50.66999816894531,51.52000045776367,50.34000015258789,51.33000183105469,12634000.0,-0.014202399518724595,1.269229358471188,1.1785831062670151,28.35193886254889,36.1285308078839,0.7113347087736059,1.9985189470873337,0.7212359821814829,-1.9678831716613345,16.786133553655368,1.1800003051757812,-0.6296454268134681,-1.7325019836425781,-4.026887209881494,0.5618832425963376,-2.879694596762036,-0.5853093705231203,1.65140951347162,29.59174935091728,-11.63776418690502,1.1471926131194592,6,0.5300025939941406,1.460000991821289,0.3150014877319336,-1.0999984741210938,2.3600006103515696,1,0.0436156104012726,1.1891889105399358,51.4000015258789,-1.0444369092527128,51.81999969482422,-1.071425652017929,51.5,0.0436156104012726
7820,2023-06-07,50.70000076293945,50.84000015258789,50.43000030517578,50.58000183105469,6631400.0,0.0005921175267089573,1.050010967317394,-0.18181555463078558,30.161066193636884,33.93341648398026,0.6212493010167748,1.8764917052324819,0.7818889618244711,-1.9544597463412003,17.35071088316155,0.4099998474121094,-0.8763987611539932,-1.5829994201660185,-3.9735602443880182,0.8075614040559813,-2.778279832277022,-0.387719008055015,1.3982661664945724,21.052678543543344,-18.876184578597552,1.1952804121110006,6,0.3699989318847656,1.4299983978271484,0.28499889373779297,-1.1300010681152344,1.9099998474121094,2,0.03136094928326205,1.269229358471188,50.66999816894531,1.1891889105399358,51.4000015258789,-1.0444369092527128,51.81999969482422,0.03136094928326205
7821,2023-06-08,51.06999969482422,51.11999893188477,50.4000015258789,50.63000106811523,4288200.0,0.0072978091975735015,1.666671376194731,3.66668785961795,33.47281536817144,32.09706263599931,0.1301130738211569,1.409423211588802,0.5000100145595852,-2.275566172005057,17.689026659168366,0.7199974060058736,-1.139544411174768,-1.1055004119873075,-3.511960311157658,1.300959487183043,-2.3087303615724792,0.09772953759786418,0.8274405569251968,42.690054565815835,3.570210370073781,1.2032299495851748,6,0.0,1.0599994659423828,0.1900005340576172,-1.3699989318847656,1.740001678466804,3,0.03191699780410273,1.050010967317394,50.70000076293945,1.269229358471188,50.66999816894531,1.1891889105399358,51.4000015258789,0.03191699780410273
7822,2023-06-09,51.27999877929688,51.540000915527344,50.90999984741211,51.13000106811523,5210600.0,0.004111985230615733,-1.1355962887531115,0.3409049530530946,33.56545605819598,32.597106901334364,-0.1348240649691803,1.0890808687892104,0.36691365525888386,-2.427131380680997,17.84761171247152,0.6300010681152344,-1.1262170501326239,-0.7900012969970618,-3.156957722041504,1.5769551280473806,-1.9734795095192865,0.39347691552516295,0.43669746253637953,54.97070935560624,18.205276316875405,1.183478212522223,6,-0.20999908447266336,0.8500003814697195,-0.014999389648444605,-1.5749988555908274,1.0600013732910085,4,0.02281595186220886,1.666671376194731,51.06999969482422,1.050010967317394,50.70000076293945,1.269229358471188,50.66999816894531,0.02281595186220886
7823,2023-06-12,51.20000076293945,51.4900016784668,50.84000015258789,51.22000122070313,5694500.0,-0.0015600237570545517,1.3214283281449037,-0.1333384196740003,32.825481764208334,33.33432863387186,-0.03674258068058123,1.0546053845989292,0.5077067696988635,-2.2734026373729392,18.10842344611504,0.6500015258789062,-1.2248647799958903,-0.7629993438720675,-3.0812024435002456,1.5552037557561107,-1.9221008936861566,0.3961022059420216,0.35402586996927,71.66667196485395,36.59186608055097,1.1591015498140904,6,-0.13000106811523438,0.9299983978271484,0.26999855041503906,-1.4950008392333984,2.259998321533203,0,0.0246093418507376,-1.1355962887531115,51.27999877929688,1.666671376194731,51.06999969482422,1.050010967317394,50.70000076293945,0.0246093418507376
7824,2023-06-13,51.15999984741211,51.45000076293945,50.93000030517578,51.04999923706055,5802000.0,-0.000781267869751634,-1.9714441416893733,-5.499904634749143,46.653540498509045,34.49203813787066,0.1210186183488915,0.9445624328634494,0.5954291164885248,-2.165062897337563,17.930431164941524,0.5200004577636719,-1.3031197964455004,-0.6770002365112333,-2.8729779601497256,1.518977487127259,-1.7749890983304795,0.42098862530801284,-1.0699996948242188,66.66655512575144,26.554854790600984,1.097988861819247,6,0.034999847412109375,0.9699993133544922,0.3549995422363281,-1.385000228881836,2.0,1,0.03186084974544201,1.3214283281449037,51.20000076293945,-1.1355962887531115,51.27999877929688,1.666671376194731,51.06999969482422,0.03186084974544201
7825,2023-06-14,53.31000137329102,53.9000015258789,52.68999862670898,53.599998474121094,11002700.0,0.042025049497486755,1.7190978487757014,-2.6363226522401906,60.14706781578827,37.32127289296432,-1.9468280092935757,-1.308769327745992,-1.4708901831836059,-4.2360843968368656,17.466816388771335,2.7400016784667898,-1.163268653563243,1.4960012435913157,-0.6230190696780866,3.615021556860718,0.43649108695661454,2.555511400226017,-3.1928012084960997,83.14285278320354,39.27665260389396,1.0595101566346994,6,-1.1900005340576243,-1.1800022125244212,-1.72500133514405,-3.470001220703132,-1.1400032043457102,2,-0.005252346403697983,-1.9714441416893733,51.15999984741211,1.3214283281449037,51.20000076293945,-1.1355962887531115,51.27999877929688,-0.005252346403697983
7826,2023-06-15,53.97999954223633,54.09000015258789,52.90999984741211,53.22999954223633,7403000.0,0.01256796382828429,1.4329872581406324,-2.5862327514766292,67.23163354757781,40.54714865454358,-2.489880598489272,-2.0383840458288844,-2.058978565629232,-4.82607714880551,17.663464990784078,1.1800003051757812,-0.9142600549508089,2.1374994277954116,-0.08472170108468902,4.359720556675512,1.0263888633553577,3.2486099922354654,-3.711487322998046,96.61536583533655,46.52926919298938,1.111110564440052,6,-1.7649993896484375,-1.8500003814697266,-2.214999198913574,-4.119998931884766,-1.5699996948242188,3,-0.025379750713277027,1.7190978487757014,53.31000137329102,-1.9714441416893733,51.15999984741211,1.3214283281449037,51.20000076293945,-0.025379750713277027
7827,2023-06-16,54.31999969482422,54.68999862670898,54.04999923706055,54.5099983215332,13022800.0,0.00629863200205949,1.3272737361197189,-0.2533315022786458,73.48702425521307,45.099558262649964,-2.724469254546463,-2.4338617772677935,-2.3330287689648372,-5.083122924634409,18.03577226563534,0.7099990844726491,-0.7668254620183319,2.433499526977542,0.04916249578938192,4.817836558165702,1.2413310113834584,3.6256680425716254,-3.8221981995849603,90.38963432396618,33.051374279383154,1.1921685155940802,6,-1.8050003051757812,-1.9300003051757812,-2.287501335144043,-4.385000228881836,-1.9199981689453196,4,-0.02779820195170346,1.4329872581406324,53.97999954223633,1.7190978487757014,53.31000137329102,-1.9714441416893733,51.15999984741211,-0.02779820195170346
7828,2023-06-20,54.040000915527344,54.22999954223633,53.54999923706055,53.790000915527344,7100900.0,-0.005154616731773531,1.1587405389040266,-1.3157989840785431,76.69173277376767,50.47064647500761,-2.269239347913242,-2.2370543177545343,-1.9676968825999168,-4.725426560754904,18.044184467605113,0.7700004577636719,-0.6051612418031738,2.13350067138672,-0.31851699448372983,4.58551833725717,0.9074918384514987,3.3595095043219416,-3.206823649770506,82.71281911326527,17.679113777934717,1.2260088329352234,6,-1.4950008392334055,-1.6500015258789062,-2.007502555847168,-4.105001449584961,-1.4000015258789062,1,-0.0314581927116695,1.3272737361197189,54.31999969482422,1.4329872581406324,53.97999954223633,1.7190978487757014,53.31000137329102,-0.0314581927116695
7829,2023-06-21,53.959999084472656,54.099998474121094,53.59000015258789,53.93999862670898,5770000.0,-0.0014804187583146167,2.399997456862022,0.08000183105471592,71.60277715196375,55.07528102593282,-1.870137506387806,-2.2503781943235595,-1.8099139943060152,-4.571075987534854,17.688783645108998,0.5099983215332031,-0.48056705747357853,2.039498901367189,-0.45793095920216587,4.536928761936544,0.7907839710825115,3.2882138316518663,-2.818276109839644,63.50002288818395,-1.7639361110152976,1.2487149302846776,6,-1.414999008178718,-1.5699996948242188,-1.9275007247924805,-4.024999618530273,-2.270000457763679,2,-0.009266123211330468,1.1587405389040266,54.040000915527344,1.3272737361197189,54.31999969482422,1.4329872581406324,53.97999954223633,-0.009266123211330468
7830,2023-06-22,54.63999938964844,54.65999984741211,54.0,54.13000106811523,4083400.0,0.01260193322300207,1.4000027743291326,25.499332443248974,74.53123938292512,59.63732813868322,-2.159576992382256,-2.8280728528665833,-2.4152006719320767,-5.16499305531876,18.516252277041954,0.7000007629394531,-0.24625777594887666,2.5624992370605497,-0.20392982306077556,5.328928297181875,1.179284706999887,3.9457137671212124,-3.2144143628493467,97.191052171379,31.8375289131086,1.3832145300606618,6,-1.875,-2.25,-2.442500114440918,-4.539999008178711,-2.7900009155273438,3,-0.02708637552651061,2.399997456862022,53.959999084472656,1.1587405389040266,54.040000915527344,1.3272737361197189,54.31999969482422,-0.02708637552651061
7831,2023-06-23,53.97000122070313,54.75,53.849998474121094,54.5,9538100.0,-0.012262045688679835,-1.3376533301626934,-1.0392167129168783,65.92593722873266,63.232937157631746,-1.1565797936897724,-2.1053491151687425,-1.688984323998632,-4.410337031112412,19.19988905302712,0.9000015258789062,0.10158867245554148,1.7905010223388729,-1.1006502758670962,4.681652320544842,0.34492537323588834,3.2360766714418574,-2.283263105911253,35.0001430510571,-25.684602233749565,1.4455756491029852,6,-1.1750011444091868,-1.5500011444091868,-1.650000572204597,-3.829999923706062,-2.0800018310546946,4,-0.03335191793672465,1.4000027743291326,54.63999938964844,2.399997456862022,53.959999084472656,1.1587405389040266,54.040000915527344,-0.03335191793672465
7832,2023-06-26,53.5,53.97000122070313,53.20000076293945,53.91999816894531,6553100.0,-0.008708564203679048,1.9615158895506961,0.7924512005527832,65.4411583210852,66.85690121950695,-0.37834134866798763,-1.561014869745506,-1.1796400520407104,-3.864577049561241,19.66729674210677,0.770000457763679,0.44043046102351013,1.2224998474121094,-1.7099598983025501,4.154959593126769,-0.24373002544521682,2.6887297202694356,-1.5069356966873073,19.354799014577072,-38.87659728559335,1.4662298728573295,6,-0.6599998474121094,-1.0799999237060547,-1.1799993515014648,-3.3599987030029297,-2.8800010681152273,0,-0.02037383462781106,-1.3376533301626934,53.97000122070313,1.4000027743291326,54.63999938964844,2.399997456862022,53.959999084472656,-0.02037383462781106
7833,2023-06-27,53.4900016784668,53.68999862670898,53.040000915527344,53.5,6084900.0,-0.00018688451463932942,2.3333594170294782,0.023805631244323344,73.19082590104993,69.80548848645594,-0.010443770773662209,-1.4331090174786638,-1.1383079455873855,-3.7987066254992286,19.739103742179825,0.6499977111816335,0.7577296806586276,1.0910015106201172,-1.8304034275141206,4.012406448754355,-0.36970095844699813,2.5517039796872325,-1.221243805485372,26.31584817942918,-34.07022153654809,1.4607024690671178,6,0.2299976348876953,-1.0700016021728516,-1.157501220703125,-3.3500003814697266,-2.6100006103515696,1,-0.02037764289371291,1.9615158895506961,53.5,-1.3376533301626934,53.97000122070313,1.4000027743291326,54.63999938964844,-0.02037764289371291
7834,2023-06-28,53.45000076293945,53.91999816894531,53.34000015258789,53.58000183105469,5305900.0,-0.0007478204201187832,-2.314252705692581,13.00228920259443,72.5780102927985,71.18670431723486,0.4342172587673758,-1.222669172017433,-1.065824926225531,-3.7109615555272057,19.459551322714585,0.5799980163574219,1.084108205787686,0.9030006408691378,-1.909064704222608,3.7150659859608837,-0.5030320316767387,2.3090333134150143,-0.9331186772561679,23.976612100850833,-39.675300896544,1.4060326725458743,6,0.37999916076660156,-1.0300006866455078,-0.7224998474121094,-3.309999465942383,-2.729999542236321,2,-0.015154375336373094,2.3333594170294782,53.4900016784668,1.9615158895506961,53.5,-1.3376533301626934,53.97000122070313,-0.015154375336373094
7835,2023-06-29,53.290000915527344,53.72000122070313,53.13999938964844,53.31999969482422,6896500.0,-0.0029934489266284503,-2.5151431081518902,0.23075794477537487,68.87757021835904,71.36958616954388,0.660545055355918,-0.9698400932312623,-0.8703415123921445,-3.5105291157153786,18.833672116416047,0.5800018310546946,1.4479488733002341,0.6525007247924819,-2.1313392714493347,3.4363407210342984,-0.7394192733284228,2.0444207229133866,-0.5498070384123892,14.619890868368335,-49.548561848004404,1.3919199981209078,6,0.6049995422363281,-0.8700008392333984,-0.5000019073486328,-3.105001449584961,-2.5600013732910156,3,-0.030024437255210645,-2.314252705692581,53.45000076293945,2.3333594170294782,53.4900016784668,1.9615158895506961,53.5,-0.030024437255210645
7836,2023-06-30,54.09000015258789,54.45000076293945,53.6500015258789,53.790000915527344,7238600.0,0.01501218283573813,-1.758627493537969,-10.000381485249237,71.71562982917571,71.17276456665084,-0.13657163667277672,-1.6504748727448373,-1.666094027382755,-4.2516209168130175,18.53670520153944,1.1599998474121094,1.7312784951641191,1.3229999542236328,-1.4789478178562092,4.124947726303475,-0.0779739318162882,2.723973840263554,-1.1488256631844322,74.46803905601112,8.758729405503743,1.4009738860399192,6,-0.19499969482421875,-1.6700000762939453,-1.6600008010864258,-3.905000686645508,-3.509998321533203,4,-0.04141249162780092,-2.5151431081518902,53.290000915527344,-2.314252705692581,53.45000076293945,2.3333594170294782,53.4900016784668,-0.04141249162780092
7837,2023-07-03,53.540000915527344,53.81000137329102,53.08000183105469,53.72000122070313,3017800.0,-0.010168223987964464,3.05554613656581,-0.6000025431380016,66.85879406072405,70.0802158207571,0.32536478935430324,-1.0171608639297247,-1.109447295776242,-3.6521803014207492,18.116720707759704,1.0099983215332031,1.7507577779057755,0.6870006561279283,-2.0980960993686537,3.4720974116245102,-0.7055477216203627,2.0795490338762193,1.2099990844726562,35.46099674533241,-28.276349078899727,1.3925483777482908,7,0.3549995422363281,-1.1200008392333984,-1.1475019454956055,-3.3500022888183594,-2.479999542236321,0,-0.030818107913038628,-1.758627493537969,54.09000015258789,-2.5151431081518902,53.290000915527344,-2.314252705692581,53.45000076293945,-0.030818107913038628
7838,2023-07-05,53.25,53.27999877929688,52.68000030517578,53.099998474121094,9640300.0,-0.005416528027051948,4.714296094459264,-0.8333403975755191,64.53407894143457,69.29480490847608,0.5492821917961379,-0.6128790154787538,-0.7673524579919473,-3.3059388357390134,17.31966220788327,0.8600006103515625,1.646364380095008,0.3044998168945341,-2.399100412808181,3.0081000465972494,-1.0473002979568236,1.6562999317458917,1.4666000366210952,32.203364260390735,-29.87612605384772,1.351800114851356,7,0.4650001525878906,-0.8299999237060547,-0.8575010299682617,-2.5050010681152344,-2.3899993896484375,2,-0.04938969142000427,3.05554613656581,53.540000915527344,-1.758627493537969,54.09000015258789,-2.5151431081518902,53.290000915527344,-0.04938969142000427
7839,2023-07-06,52.88000106811523,53.099998474121094,52.65999984741211,52.97999954223633,4460800.0,-0.0069483367490098535,1.5882550937976843,-0.66664971262911,46.02587226889321,66.12754189580586,0.838108707638689,-0.07254230997303068,-0.3558996670332206,-2.872817344933921,15.76175678953483,0.5900001525878906,1.4469380010968464,-0.175999259948739,-2.6597181412628146,2.3077196213653366,-1.4178587006057768,1.0658601807082988,1.755134979248055,12.290564702773036,-45.17788528890398,1.241859440657037,7,0.8249988555908274,-0.46000099182128196,-0.5625019073486257,-2.1350021362304616,-1.8500022888183452,3,-0.03782148183816758,4.714296094459264,53.25,3.05554613656581,53.540000915527344,-1.758627493537969,54.09000015258789,-0.03782148183816758
7840,2023-07-07,52.290000915527344,52.91999816894531,52.16999816894531,52.6500015258789,6370300.0,-0.011157340027809326,-1.499974568943594,3.60006103608726,34.146348445886034,62.596476475489574,1.1842412906370612,0.6774157157412901,0.2769678871770225,-2.225199008891174,14.224389515393451,0.75,1.2222625181632338,-0.8454994201660142,-3.103197300355582,1.4121984600235535,-1.974348360260798,0.28334951992876967,2.2266269598388675,5.263272370747997,-45.3013686499896,1.128848940094783,7,1.019998550415039,0.12999916076660156,-0.10250186920166016,-1.5450019836425781,-0.9599990844726562,4,-0.030024854988250804,1.5882550937976843,52.88000106811523,4.714296094459264,53.25,3.05554613656581,53.540000915527344,-0.030024854988250804
7841,2023-07-10,52.70000076293945,52.84000015258789,52.2400016784668,52.43999862670898,6054600.0,0.007840884303567996,1.2222128032325972,-0.7222269317170688,35.0000035321286,59.21412594338329,0.6427374613179211,0.4171818371004221,-0.0841940435267503,-2.58195646635275,12.998267713599454,0.5999984741210938,1.0670081603411887,-0.5169996261596665,-2.569070234765533,1.5350709824462,-1.5430349304626034,0.5090356781432703,1.628896735913088,32.317168197582184,-12.664192533706817,1.026035304302934,7,0.6099987030029297,-0.1550006866455078,-0.5925016403198242,-1.855001449584961,-1.0200004577636719,0,-0.03738142679664824,-1.499974568943594,52.290000915527344,1.5882550937976843,52.88000106811523,4.714296094459264,53.25,-0.03738142679664824
7842,2023-07-11,52.45000076293945,53.11999893188477,52.13000106811523,52.63000106811523,5115900.0,-0.004743832948401194,-1.4146298346653694,-0.6923031779101037,35.195526360842024,54.9924259944713,0.8137011623027064,0.8003648472947447,0.18276450692535207,-2.273080758407886,12.16188132275724,0.9899978637695455,0.7979487493742994,-0.8254997253417997,-2.7044741615092036,1.0534747108256042,-1.7649869434255052,0.11398749274190578,1.7061847895205062,27.826115801171227,-11.870962173916233,0.9394872180837026,7,0.8400001525878906,0.09499931335449219,-0.3425016403198242,-1.605001449584961,-0.9900016784667969,1,-0.03565298197681033,1.2222128032325972,52.70000076293945,-1.499974568943594,52.290000915527344,1.5882550937976843,52.88000106811523,-0.03565298197681033
7843,2023-07-12,52.459999084472656,52.97999954223633,52.36000061035156,52.59000015258789,5522100.0,0.00019062576525774588,-2.757591871178055,0.7222269317170632,35.84904438152188,50.91142978210723,0.7177064995348914,0.937677632513406,0.18728914796950136,-2.2237072200256165,11.216686269502848,0.6199989318847656,0.6231468051931017,-0.8785013198852525,-2.535896363295052,0.778893723524547,-1.7071988415901487,-0.049803798180356296,1.493568019552832,33.333204892071045,-3.214453290620483,0.8286975217048983,7,0.8300018310546875,0.08500099182128906,-0.3299999237060547,-1.614999771118164,-1.520000457763679,2,-0.02668695645471353,-1.4146298346653694,52.45000076293945,1.2222128032325972,52.70000076293945,-1.499974568943594,52.290000915527344,-0.02668695645471353
7844,2023-07-13,52.790000915527344,53.0099983215332,52.06999969482422,52.36999893188477,5174100.0,0.00629054206660018,1.1860514631192807,-3.2307579447753203,31.313135205284794,46.737603669543425,0.3176416047781956,0.7758298398204886,-0.14597743455689738,-2.478882079375225,10.336191049819785,0.9399986267089844,0.48351958286355057,-0.6299995422363267,-1.9653641804451496,0.7053650959724962,-1.2976818613407417,0.0376827768680883,0.9812095849071198,68.57159465360661,38.05516184465555,0.6676823191044126,7,0.4699993133544922,-0.24500083923339844,-0.8075008392333984,-1.9450016021728516,-2.6000022888183665,3,-0.0365599596837306,-2.757591871178055,52.459999084472656,-1.4146298346653694,52.45000076293945,1.2222128032325972,52.70000076293945,-0.0365599596837306
7845,2023-07-14,53.02999877929688,53.1500015258789,52.72000122070313,52.81000137329102,3515500.0,0.004546275044654324,-1.1500138283566432,0.5238008737432083,39.60173518216884,43.16939315320933,0.04121843640522371,0.541544596086915,-0.38974243165240097,-2.642855788225269,9.946817750765012,0.43000030517576704,0.2965408567060237,-0.3760015487670856,-1.722050374317611,0.9700472767834398,-1.0490259615423483,0.2970228640081771,0.5370664244643493,88.88865341414952,56.50465481393656,0.6730244127752609,7,-0.08999824523926492,-0.454998016357429,-1.3649988174438548,-2.18499946594239,-2.6100006103515696,4,-0.03771450209387539,1.1860514631192807,52.790000915527344,-2.757591871178055,52.459999084472656,-1.4146298346653694,52.45000076293945,-0.03771450209387539
7846,2023-07-17,52.61000061035156,53.2400016784668,52.43000030517578,52.97999954223633,4713700.0,-0.007920010911055986,-1.2191832362239698,-1.6818331570460023,40.04473528352547,40.19005328907616,0.2561363748431802,0.8997753163543507,0.028300575314389675,-2.143554082956129,9.49882918657674,0.8100013732910156,0.09590456155222427,-0.7274997711181612,-2.089894794032837,0.6348952517965145,-1.4086972825755026,-0.0463022596608198,0.7774167323372296,46.15384615384615,11.621004797883565,0.6811975114573382,7,0.06499862670898438,-0.034999847412109375,-1.0100011825561523,-1.7650012969970703,-2.200000762939453,0,-0.024329951804733962,-1.1500138283566432,53.02999877929688,1.1860514631192807,52.790000915527344,-2.757591871178055,52.459999084472656,-0.024329951804733962
7847,2023-07-18,52.81000137329102,52.86000061035156,51.90999984741211,52.27999877929688,5491700.0,0.00380157309673379,2.015870324733191,-1.432443578402565,42.703853174960614,37.76447264835683,-0.06515642560416524,0.6122387807635334,-0.14719319364464667,-2.268350743297681,8.751716883058435,0.9500007629394531,-0.06532971386826603,-0.45199909210204225,-1.7510284057402288,0.8470302215361443,-1.1015137489211355,0.197515564717051,0.43000030517577414,67.66919449766583,30.77106650945555,0.6495146568190919,7,-0.2350006103515696,-0.015001296997077418,-1.2100019454956126,-1.6750030517578196,-2.460002899169929,1,-0.021397482270976487,-1.2191832362239698,52.61000061035156,-1.1500138283566432,53.02999877929688,1.1860514631192807,52.790000915527344,-0.021397482270976487
7848,2023-07-19,52.34000015258789,53.20000076293945,52.209999084472656,52.97999954223633,7254000.0,-0.008899852461296098,-1.2,-1.207540108106552,39.09625335004113,36.9945149907066,0.2929983784105161,0.9996000906971858,0.3552539415707088,-1.734216237162535,8.354418962963294,0.9900016784667969,-0.3491317084776,-0.8370002746582017,-2.1441318265073335,0.47013127719093006,-1.490566050582764,-0.18343449873363937,-0.43000030517578125,32.330805502334705,-5.945617079210102,0.6535657759245643,7,0.2350006103515625,0.4549999237060547,-0.7400007247924805,-1.2050018310546875,-1.9099998474121094,2,-0.01681316518054543,2.015870324733191,52.81000137329102,-1.2191832362239698,52.61000061035156,-1.1500138283566432,53.02999877929688,-0.01681316518054543
7849,2023-07-20,53.459999084472656,53.66999816894531,52.52999877929688,52.63000106811523,7127000.0,0.021398527486045316,-1.21358547307684,-1.2968731373530855,51.40494460803167,38.91213678650056,-0.8225787001679237,-0.16841282708252692,-0.7695514772773322,-2.780203603728175,7.7303155034642606,1.3299980163574219,-0.5519713270014464,0.3079986572265625,-0.9544398843529862,1.5704371988061112,-0.3232206135632154,0.9392179280163404,-1.5499992370605469,88.0682224577511,44.86617245604944,0.6312192707897754,7,-0.6700000762939453,-0.6199989318847656,-1.859999656677246,-1.9150009155273438,-2.700000762939453,3,-0.047138056508040704,-1.2,52.34000015258789,2.015870324733191,52.81000137329102,-1.2191832362239698,52.61000061035156,-0.047138056508040704
7850,2023-07-21,53.15999984741211,53.77999877929688,53.1500015258789,53.58000183105469,6207400.0,-0.005611658103220618,-1.8636328169026017,-0.506027695687539,41.6216119618008,39.64787105646413,-0.43157689850647074,0.01583539166740877,-0.47697674559438497,-2.4041521659182052,6.5871302541200505,0.629997253417983,-0.7357067742112946,0.08199939727783345,-0.9689871803191394,1.1329859748748063,-0.443493891520653,0.6074926860763199,-1.1796000671386722,66.84495796690774,26.45780678254073,0.5254932887984873,7,-0.3150005340576172,0.1700000762939453,-1.4975004196166992,-1.5250015258789062,0.6300010681152344,4,-0.05586909761527614,-1.21358547307684,53.459999084472656,-1.2,52.34000015258789,2.015870324733191,52.81000137329102,-0.05586909761527614
7851,2023-07-24,52.16999816894531,53.25,51.88999938964844,53.1500015258789,9391500.0,-0.01862305645802198,1.3050851841075874,2.3333303058101027,38.56424678489053,40.02217332580286,0.5311988788461761,0.9107665634295685,0.48975248010134464,-1.3414863106947905,6.002743244494475,1.3600006103515625,-0.7665772723582691,-0.8180021286010728,-1.8555623187135808,0.2195580615114352,-1.3367822236573232,-0.29922203354482235,1.6100006103515696,14.814755011585326,-25.113411603775113,0.5187800950562526,7,0.6650009155273438,1.1500015258789062,-0.0449981689453125,-0.39499855041503906,2.5100021362304688,0,-0.033544183657681304,-1.8636328169026017,53.15999984741211,-1.21358547307684,53.459999084472656,-1.2,52.34000015258789,-0.033544183657681304
7852,2023-07-25,52.40999984741211,53.1500015258789,51.5099983215332,51.70000076293945,7327400.0,0.004600377360366892,-2.0091692389531537,-0.7244863800204021,42.92929001017898,40.80886728454253,0.31841064064366265,0.6165275274210131,0.22330697421683965,-1.5082872037871624,6.2305498276850395,1.640003204345696,-0.668442010463167,-0.5235004425048828,-1.5623316442246207,0.515330759214855,-1.0429160433647482,-0.004084841645017434,1.3699989318847727,39.64763631658271,-1.205712965576815,0.5194156008598673,7,0.2349987030029297,0.7199993133544922,-0.23750019073486328,-0.6350002288818359,1.8600006103515625,1,-0.038160656474391375,1.3050851841075874,52.16999816894531,-1.8636328169026017,53.15999984741211,-1.21358547307684,53.459999084472656,-0.038160656474391375
7853,2023-07-26,52.4000015258789,52.47000122070313,51.7599983215332,52.099998474121094,8374800.0,-0.00019077125667466,2.2272679983353423,0.4225400543729282,45.69892730401305,42.40728862884567,0.35649227056061505,0.5698977589354897,0.20781194398508518,-1.4312689666241596,6.641258082006339,0.710002899169929,-0.6016714571474608,-0.47899875640869993,-1.5092343841382814,0.5512368713208815,-0.9941165702734907,0.036119057456090786,1.2891972351074372,39.20718171231095,-5.041916929296171,0.5151178138647913,7,0.24499702453613992,0.7299976348877024,0.052497863769538355,-0.2200031280517507,1.5399971008300781,2,-0.03912219450500143,-2.0091692389531537,52.40999984741211,1.3050851841075874,52.16999816894531,-1.8636328169026017,53.15999984741211,-0.03912219450500143
7854,2023-07-27,52.63999938964844,53.959999084472656,52.02999877929688,53.20000076293945,11333800.0,0.004580111770626782,-1.168536508528417,-1.8666522557347474,53.3460684516255,43.934436769896415,0.10390586684832215,0.2804858591128152,-0.0663769911847254,-1.6112722093727996,6.3110101132255405,1.9300003051757741,-0.5086526197390455,-0.19850082397461222,-1.1974324266694794,0.8004307787202549,-0.6979666253220458,0.30096497737282135,-1.1300010681152344,46.12247821341434,-2.9317397349063015,0.49946580134743274,7,0.09499931335449219,0.48999977111816406,-0.1724996566772461,-0.46000099182128906,0.9799995422363352,3,-0.041983265769323874,2.2272679983353423,52.4000015258789,-2.0091692389531537,52.40999984741211,1.3050851841075874,52.16999816894531,-0.041983265769323874
7855,2023-07-28,51.68999862670898,53.11000061035156,51.15999984741211,53.04999923706055,10509400.0,-0.018047127164790178,1.6351301891363854,2.4285665628980855,41.24781001870989,44.06811174047246,0.9430053531117224,1.164159512780607,0.8347872448451525,-0.6049146160373695,6.4116417636091825,1.9500007629394531,-0.44118909829518316,-1.0685014724731516,-2.166543585816612,0.02954064087030872,-1.6175225291448854,-0.5194804158014179,2.270000457763679,18.928532989646925,-30.910892000346735,0.5490210566717318,7,0.8700008392334055,1.2650012969970774,0.7775011062622141,0.48999977111817117,1.6100006103515696,4,-0.01799188101922733,-1.168536508528417,52.63999938964844,2.2272679983353423,52.4000015258789,-2.0091692389531537,52.40999984741211,-0.01799188101922733
7856,2023-07-31,51.849998474121094,52.27000045776367,51.599998474121094,51.86999893188477,6513700.0,0.0030953734119358867,-1.5769284378094854,0.014706212343911172,44.7182864476752,44.29193765966297,0.7418783693991813,0.8724720386683984,0.6384088506097854,-0.6955587295019612,5.834531515049609,0.6700019836425781,-0.3719462873209949,-0.7965015411376939,-1.7729247374869601,0.17992165521157233,-1.2847131393123234,-0.30828994296306433,2.1100006103515625,24.642814811383605,-26.82527347520664,0.48821159817463256,7,0.7100009918212891,1.105001449584961,0.7275009155273438,0.3299999237060547,2.0100021362304688,0,0.03741567017353975,1.6351301891363854,51.68999862670898,-1.168536508528417,52.63999938964844,2.2272679983353423,52.4000015258789,0.03741567017353975
7857,2023-08-01,51.88999938964844,51.97000122070313,51.40999984741211,51.56999969482422,4859600.0,0.0007714738033659518,1.333322737026107,-15.999618538998703,45.00875843943454,44.94888266959557,0.6231857585926832,0.7404840767817547,0.5607770572826922,-0.6631914482114851,5.922566255690755,0.5600013732910227,-0.37848846010976445,-0.6740005493164034,-1.6105659221155477,0.2625648234827409,-1.1422832357159791,-0.2057178629168277,2.013999710083006,26.071419326624007,-26.546739219917573,0.46828268639957343,8,0.6700000762939453,0.9150009155273438,0.7175006866455078,0.4850006103515625,2.0,1,0.05376760355260135,-1.5769284378094854,51.849998474121094,1.6351301891363854,51.68999862670898,-1.168536508528417,52.63999938964844,0.05376760355260135
7858,2023-08-02,50.61999893188477,51.84000015258789,50.56000137329102,51.72999954223633,8031700.0,-0.024474859755288736,-1.0813060576362565,-3.4687552154113694,33.684189996082225,42.97990993493452,1.8143436880328707,1.9008041682247665,1.7711656449715605,0.6698124649353403,6.683889907326746,1.3299980163574148,-0.3925831689610959,-1.8125009536743093,-3.0376053199373203,-0.5873965874112983,-2.425053136805815,-1.1999487705428038,3.229120182800287,1.764635264207236,-46.81817591420545,0.6125521831315053,8,1.6400012969970632,1.8850021362304616,2.0100011825561452,1.7550010681152273,3.25,2,0.07210591866646254,1.333322737026107,51.88999938964844,-1.5769284378094854,51.849998474121094,1.6351301891363854,51.68999862670898,0.07210591866646254
7859,2023-08-03,50.88000106811523,51.2400016784668,50.459999084472656,50.540000915527344,6174900.0,0.005136352068681793,-2.1199865723680698,-0.30630627534538013,33.88308042145812,42.12007309711866,1.2850149776391717,1.5634430810082023,1.4520542722212824,0.48422628284460245,7.534973263300753,0.7800025939941406,-0.4353641345830894,-1.4524988174438533,-2.8395956443225003,-0.06540199056520635,-2.146047230883177,-0.7589504040045298,2.8375533369140697,15.849122332232321,-26.49368634274733,0.6935484134393222,8,1.329998016357429,1.5749988555908274,2.1899986267089915,1.4949989318847727,3.6800003051757955,3,0.060141460187809415,-1.0813060576362565,50.61999893188477,1.333322737026107,51.88999938964844,-1.5769284378094854,51.849998474121094,0.060141460187809415
7860,2023-08-04,50.72000122070313,51.40999984741211,50.6500015258789,50.79999923706055,6327400.0,-0.003144651023059053,-5.909157115360892,-0.2352881778096756,35.25742347995417,41.752648285459074,1.187366849878444,1.6862464548031895,1.6201456443312594,0.7005839890389041,8.059296416328198,0.7599983215332102,-0.4261312689891881,-1.5339986801147418,-3.0976838997175946,0.029686539488110952,-2.3158412899161647,-0.752156070313319,2.8020998650927638,14.36474800887746,-26.360159069275706,0.7818426098014247,8,1.4899978637695241,1.7349987030029226,2.404998779296868,1.654998779296868,2.6999969482421804,4,0.05717660964877713,-2.1199865723680698,50.88000106811523,-1.0813060576362565,50.61999893188477,1.333322737026107,51.88999938964844,0.05717660964877713
7861,2023-08-07,50.72999954223633,51.2400016784668,50.38999938964844,50.91999816894531,8710400.0,0.00019712778573666156,1.0481843543324096,2.3750417242861297,33.27973132761244,40.68047509850724,1.0634575884504542,1.6032950812798532,1.604659542665729,0.7362371002688946,8.68909810280529,0.8500022888183594,-0.5912233448889523,-1.4255002975463853,-3.114093268163664,0.26309267307089357,-2.2697967828550247,-0.5812038122377459,2.608375423480176,21.518972060996358,-15.145078670871268,0.8442964853086401,8,1.4449996948242188,1.6900005340576172,2.4275007247924805,1.6450004577636719,2.470001220703125,0,0.05066035320352236,-5.909157115360892,50.72000122070313,-2.1199865723680698,50.88000106811523,-1.0813060576362565,50.61999893188477,0.05066035320352236
7862,2023-08-08,50.58000183105469,50.68999862670898,49.68999862670898,50.02999877929688,10957100.0,-0.0029567851869731765,1.597413921228683,-2.894773826972075,35.08475420085614,39.501122531489806,1.0354610246812257,1.6928050161774308,1.7598861106197745,0.9369063102045772,9.865687682026532,1.0400009155273509,-0.6869064701775756,-1.4819980621337905,-3.3037677586240974,0.33977163435651647,-2.392882910378944,-0.571113213888637,2.5225030885763715,41.39546849772025,4.010483935076877,0.9108848482451531,8,1.2449970245361328,1.2449970245361328,2.577498435974121,1.7949981689453125,2.339996337890625,1,0.06484773943371125,1.0481843543324096,50.72999954223633,-5.909157115360892,50.72000122070313,-2.1199865723680698,50.88000106811523,0.06484773943371125
7863,2023-08-09,51.06000137329102,51.43000030517578,50.65999984741211,50.66999816894531,5878400.0,0.009489907569391054,-2.7561011918607354,0.7090928006658564,27.186326264054046,36.59448451064853,0.3859833962342023,1.1621262266316208,1.3062750568435106,0.5056147403020503,10.789904360122083,0.8499984741210938,-0.6797441569141967,-0.9319986343383704,-2.796464745392967,0.9324674767162264,-1.8642316898656688,0.00023442118892802455,1.7012529170478317,78.73571408213917,45.7888268036836,0.9322330555272992,8,0.3399982452392507,0.7649974822997976,2.097498893737786,1.3149986267089773,1.8400001525878764,2,0.05542494986766222,1.597413921228683,50.58000183105469,1.0481843543324096,50.72999954223633,-5.909157115360892,50.72000122070313,0.05542494986766222
7864,2023-08-10,50.86000061035156,51.540000915527344,50.83000183105469,51.099998474121094,4508100.0,-0.003916975275368495,-3.7333994557615524,-0.6153740817903387,27.71318502834778,35.09063728949718,0.34300945541486527,1.2755191152864285,1.5492599605594606,0.7592434515398807,11.387732910559308,0.7099990844726562,-0.7352112001848781,-1.0354993820190401,-2.925666907541867,0.8546681435037868,-1.9805831447804536,-0.09041561925762664,1.5941281136243077,63.24327222264622,33.15562268186468,0.945083762761412,8,0.11999893188476562,0.9649982452392578,2.2074995040893555,1.5149993896484375,2.1399993896484375,3,0.05918203471119465,-2.7561011918607354,51.06000137329102,1.597413921228683,50.58000183105469,1.0481843543324096,50.72999954223633,0.05918203471119465
7865,2023-08-11,51.02999877929688,51.13999938964844,50.77000045776367,50.81999969482422,4816600.0,0.00334247280584421,-1.387108682811577,-0.8750039736783842,36.86635539648285,34.218200506031366,0.07771765644861972,0.9992347403504098,1.3931920928135,0.6303550955446582,12.211682009958169,0.3699989318847656,-0.8184038267990914,-0.7655012130737262,-2.614113090949722,1.0831106648022697,-1.6898071520117242,0.15880472586427175,1.1477169349522995,72.4323510671865,38.74337270220582,0.9243059389379994,8,-0.19999885559082742,0.7950000762939382,2.032501220703118,1.345001220703118,2.0,4,0.06917504758840565,-3.7333994557615524,50.86000061035156,-2.7561011918607354,51.06000137329102,1.597413921228683,50.58000183105469,0.06917504758840565
7866,2023-08-14,51.33000183105469,51.66999816894531,50.97000122070313,51.08000183105469,4907400.0,0.005878954711625806,-1.978702681644109,1.190481380563084,37.72728888457327,33.409148333269,-0.3395066808436482,0.6307599829893036,1.1102478433820977,0.37346407010117133,12.522521246173493,0.6999969482421804,-0.9770410429731271,-0.4014982223510728,-2.2197591233286005,1.4167626786264549,-1.3106286728398402,0.5076322281376946,0.5989421744404737,82.82846381334957,47.83217833417086,0.9091304504887653,8,-0.56500244140625,0.4949970245361328,1.5349979400634766,1.0449981689453125,2.7699966430664062,0,0.04071685687387161,-1.387108682811577,51.02999877929688,-3.7333994557615524,50.86000061035156,-2.7561011918607354,51.06000137329102,0.04071685687387161
7867,2023-08-15,51.68000030517578,51.88000106811523,51.16999816894531,51.27999877929688,5613600.0,0.006818594615933593,-1.2903217867470391,1.6000061035155966,42.405046991618995,34.3781324438842,-0.8073250198291575,0.20212720963198194,0.7714107750722832,0.08134523997850351,12.199901609885048,0.7100028991699148,-0.9811139880619848,0.005000305175784092,-1.7409415971848503,1.7509422075364185,-0.8679706460045296,0.8779712563560977,-1.990001678466804,83.60651124396577,47.11283431019102,0.872970951180317,8,-0.895000457763679,0.14499855041503906,1.2474994659423828,0.6949996948242188,2.290000915527351,1,0.029411773389858897,-1.978702681644109,51.33000183105469,-1.387108682811577,51.02999877929688,-3.7333994557615524,50.86000061035156,0.029411773389858897
7868,2023-08-16,51.459999084472656,52.04999923706055,51.43999862670898,51.70000076293945,5995800.0,-0.004256989539551004,-3.3571068514051237,-0.6000019073413675,37.49999999999997,34.780012397055515,-0.5091854321092342,0.37188751665161135,1.013786960022216,0.3606101602803875,12.246893595870192,0.6100006103515696,-1.0324067748462085,-0.1710008621215806,-1.8905336901842773,1.548531965941116,-1.030767276152929,0.6887655519097677,-1.7262004089355543,53.90619412059223,17.86088922777448,0.8597664140313498,8,-0.5900001525878906,0.36499977111816406,1.4575014114379883,0.9150009155273438,2.1399993896484375,2,0.028371533432716145,-1.2903217867470391,51.68000030517578,-1.978702681644109,51.33000183105469,-1.387108682811577,51.02999877929688,0.028371533432716145
7869,2023-08-17,50.93999862670898,51.88999938964844,50.9000015258789,51.63000106811523,7076300.0,-0.010104944947824213,-1.5714342333416087,2.8749900659620122,41.25874312420969,35.44682569086169,0.022597004415544575,0.7308889569349262,1.574115045196912,0.9329813540710319,13.079160739187113,0.9899978637695384,-1.1090620988187752,-0.5650012969970746,-2.0770227608935343,0.9470201668993852,-1.3210120289453045,0.1910094349511553,-1.1135519287109403,13.281119614714655,-23.899536411830553,0.7560107319482281,8,-0.06999969482421164,0.885000228881843,1.9775018692016673,1.480001449584968,2.8600006103515696,3,0.03847669713407198,-3.3571068514051237,51.459999084472656,-1.2903217867470391,51.68000030517578,-1.978702681644109,51.33000183105469,0.03847669713407198
7870,2023-08-18,50.18999862670898,50.97000122070313,50.02999877929688,50.90999984741211,7174700.0,-0.014723204166062875,1.2380904805587218,1.0434763379035927,32.99180856477504,35.414834272768644,0.7705404236697504,1.3143634864828115,2.35559185413981,1.729766158636778,14.303533455644878,0.94000244140625,-1.0122456333093552,-1.166501235961924,-2.5738990296286346,0.24089655770478657,-1.8702001327952829,-0.46280233912856517,-0.2746098271484385,7.9207827303777165,-29.571616638589212,0.7036988968333565,8,0.6800003051757884,1.635000228881843,2.7125015258789134,2.230001449584968,2.6400032043457102,4,0.055987277349628384,-1.5714342333416087,50.93999862670898,-3.3571068514051237,51.459999084472656,-1.2903217867470391,51.68000030517578,0.055987277349628384
7871,2023-08-21,50.41999816894531,50.56999969482422,50.04999923706055,50.2599983215332,6199800.0,0.0045825771773171375,1.260857306343138,-0.22222163353536847,35.502945668775865,35.46129999142639,0.5497554224147976,0.9976881290283472,2.1484627228623197,1.5440527491058234,14.317377443567187,0.5200004577636719,-0.927231409976379,-0.8490016937255831,-2.261038784242224,0.563035396791058,-1.5550202389839,-0.14298314846726612,-0.4192249518847717,19.306896102399765,-18.81927792660009,0.7060185452583198,8,0.6200008392333984,1.4050006866455078,2.3375024795532227,2.000001907348633,1.6800003051757812,0,0.05176518653582818,1.2380904805587218,50.18999862670898,-1.5714342333416087,50.93999862670898,-3.3571068514051237,51.459999084472656,0.05176518653582818
7872,2023-08-22,50.40999984741211,50.61999893188477,50.18000030517578,50.43999862670898,6010600.0,-0.0001983007119457092,1.256406745177778,-0.18749254941225324,47.24410473703593,37.68994204397993,0.5957527367468032,0.8961131468505812,2.1749168783989887,1.591064380171069,13.969946564048069,0.4399986267089915,-0.8435537064022682,-0.7590000152587919,-2.112885775794396,0.5948857452768124,-1.435942895526594,-0.08205713499098977,-0.38000106811522727,18.81192980203208,-22.9258826369779,0.6769428802678007,8,0.6299991607666016,1.414999008178711,2.2150001525878906,2.010000228881836,2.9599990844726634,1,0.07319973493113219,1.260857306343138,50.41999816894531,1.2380904805587218,50.18999862670898,-1.5714342333416087,50.93999862670898,0.07319973493113219
7873,2023-08-23,50.349998474121094,50.81000137329102,50.02000045776367,50.70000076293945,7908900.0,-0.0011902672777749368,1.7719159700982674,11.667217700918329,42.65923733461277,39.35061452245382,0.6084319035042611,0.8376032035952505,2.253595117882341,1.679803060629311,13.515383078821209,0.7900009155273509,-0.7466572847070125,-0.7165012359619141,-1.985736741774673,0.5527342698508448,-1.3511189888682935,-0.08188348305553461,1.7000007629394531,17.646962826059905,-26.235150306683444,0.6346177529063807,8,0.6850013732910156,1.4750003814697266,2.3350019454956055,2.0700016021728516,2.450000762939453,2,0.07189677966807984,1.256406745177778,50.40999984741211,1.260857306343138,50.41999816894531,1.2380904805587218,50.18999862670898,0.07189677966807984
7874,2023-08-24,50.43000030517578,51.1500015258789,50.11999893188477,50.31999969482422,7946300.0,0.0015889142696956515,-3.0392089398178497,-0.3142854028838923,45.892336886514265,40.35350135467954,0.5151986801028912,0.6150800936397118,2.1948744041669457,1.6224296114813583,14.443184846200996,1.0300025939941264,-0.6519687461318426,-0.5259994506835923,-1.5859974255536784,0.5339985241864937,-1.0559984381186354,0.003999536751450705,1.5793989562988315,36.28313804127319,-10.864580155480382,0.5299989874350424,8,0.6049995422363281,1.394998550415039,2.255000114440918,1.989999771118164,2.3800010681152415,3,0.06285937239266626,1.7719159700982674,50.349998474121094,1.256406745177778,50.40999984741211,1.260857306343138,50.41999816894531,0.06285937239266626
7875,2023-08-25,50.7599983215332,50.81999969482422,50.09000015258789,50.56999969482422,6581700.0,0.006543684599652044,3.7096536024118625,1.727250658898599,50.38959469073197,41.7604242220305,0.15966373680215895,0.22328432343147853,1.821119301915303,1.3221584043211365,14.791678605405078,0.7299995422363281,-0.5416697993748159,-0.14950141906738423,-1.1540695953112703,0.8550667571765018,-0.6517855071893237,0.35278266905455524,1.209612963867194,65.48647471668345,14.473255441030062,0.5022840881219417,8,0.27500152587890625,1.0650005340576172,2.0550012588500977,1.6600017547607422,0.7800025939941406,4,0.059889696927703184,-3.0392089398178497,50.43000030517578,1.7719159700982674,50.349998474121094,1.256406745177778,50.40999984741211,0.059889696927703184
7876,2023-08-28,53.790000915527344,53.97000122070313,52.90999984741211,53.20000076293945,21042900.0,0.05969272447175733,1.2315800463384774,3.105286405525328,73.84842112422973,45.25413245898724,-2.7766897431594586,-2.7973475771427445,-1.2399330075305457,-1.6657847484584778,15.598148097268345,3.210002899169929,-0.3403198460593231,2.783501052856444,1.1928662589655943,4.3741358467472935,1.9881836559110155,3.5788184498018722,-3.770000457763672,95.44303112888925,41.42813706320763,0.7953173969454252,8,-1.7950000762939453,-1.960000991821289,-0.7025012969970703,-1.3700008392333984,-2.240001678466797,0,-0.017847166167188844,3.7096536024118625,50.7599983215332,-3.0392089398178497,50.43000030517578,1.7719159700982674,50.349998474121094,-0.017847166167188844
7877,2023-08-29,54.68000030517578,54.86999893188477,53.54999923706055,53.79999923706055,12856400.0,0.016545814733227138,1.0952404019364033,1.4915268483496589,75.35012119939572,49.459701481142325,-3.572023288604008,-3.6550039481003083,-2.162241317927837,-2.5188204194223474,16.466002308111392,1.3199996948242259,-0.18670323613383033,3.5340003967285156,1.2701939001029885,5.797806893354043,2.4020971484157556,4.665903645041276,-4.590000152587891,96.08250130958191,43.32768139067747,1.131903248312762,8,-2.2350006103515625,-2.4000015258789062,-1.6025009155273438,-2.260000228881836,-3.0,1,-0.04718364697614086,1.2315800463384774,53.790000915527344,3.7096536024118625,50.7599983215332,-3.0392089398178497,50.43000030517578,-0.04718364697614086
7878,2023-08-30,54.27000045776367,54.9900016784668,54.20000076293945,54.75,9036800.0,-0.0074981683453519965,-1.5483944403767942,-0.5454533632150923,73.19727064983213,53.00842676176704,-3.0413357242713133,-3.117363402587017,-1.7809541867140268,-2.063327403743827,16.685748520196316,0.7900009155273438,-0.05557830514680262,2.941500473022458,0.2993533734433811,5.583647572601535,1.6204269232329196,4.262574022811997,-3.9888003540039065,85.30610211240742,32.47853560079601,1.3210735497895392,8,-1.7649993896484375,-1.9300003051757812,-1.3825016021728516,-1.8500003814697266,-2.150001525878899,2,-0.016583775903582954,1.0952404019364033,54.68000030517578,1.2315800463384774,53.790000915527344,3.7096536024118625,50.7599983215332,-0.016583775903582954
7879,2023-08-31,53.93999862670898,54.7599983215332,53.93999862670898,54.56000137329102,8083200.0,-0.006080741261675904,-1.6451485879529555,1.2916736205485517,69.37415140831285,57.05090929993792,-2.5043955909383087,-2.683968461671199,-1.4815126232576574,-1.6934409252095008,16.73361517416697,0.8199996948242259,0.02876878591874288,2.458498764038076,-0.41827083436737666,5.335268362443529,1.0201139648353532,3.8968835632407988,-3.376270428466789,78.57137296361388,27.057788747062595,1.438384799202725,8,-1.434997558593743,-1.5999984741210866,-1.052499771118157,-1.519998550415032,-1.5399971008300781,3,-0.02113458321602457,-1.5483944403767942,54.27000045776367,1.0952404019364033,54.68000030517578,1.2315800463384774,53.790000915527344,-0.02113458321602457
7880,2023-09-01,53.61999893188477,54.2599983215332,53.34000015258789,54.2599983215332,6879800.0,-0.005932512105511156,1.874997019764919,1.0322525072293995,65.20581880447534,60.35122853723786,-1.8402003287754454,-2.250977365580546,-1.2183435031453982,-1.3412396269576305,16.761072828008068,0.9199981689453125,0.1592466430757824,1.9934991836547908,-1.0111591131285849,4.9981574804381665,0.491170035263103,3.4958283320464787,-2.7906943248291114,34.134541319737714,-12.863640747652418,1.5023291483916883,9,-1.1149978637695384,-1.279998779296882,-0.6875000000000071,-1.1999988555908274,0.18000030517577414,4,-0.015106258387336369,-1.6451485879529555,53.93999862670898,-1.5483944403767942,54.27000045776367,1.0952404019364033,54.68000030517578,-0.015106258387336369
7881,2023-09-05,53.29999923706055,53.849998474121094,52.77000045776367,53.790000915527344,6330600.0,-0.005967916844435872,2.5409957037528064,0.7656283527644746,60.7999873860741,61.85743772046431,-1.1943041426311396,-1.8219816666749011,-0.9384651826782999,-0.9966397278514734,16.364658880043514,1.0799980163574219,0.3068994747366318,1.544999504089354,-1.517490282110181,4.607489290288889,0.013754610989586524,3.0762443971891216,-2.2210528057202197,23.873805759846036,-17.729714487863625,1.531244893099767,9,-0.7949981689453125,-0.9599990844726562,-0.5424995422363281,-0.8799991607666016,-2.3899993896484375,1,-0.03302060688041142,1.874997019764919,53.61999893188477,-1.6451485879529555,53.93999862670898,-1.5483944403767942,54.27000045776367,-0.03302060688041142
7882,2023-09-06,53.86000061035156,54.20000076293945,52.81999969482422,53.11999893188477,7705000.0,0.01050659251982955,-1.0597028521975784,-1.5102023339639095,65.30612443497256,64.37375850939318,-1.3560622358562284,-2.2384193767216374,-1.517756018998,-1.5347619483176445,15.482073764341992,1.3800010681152344,0.601925251336155,1.9410009384155273,-1.2066630761194475,5.088664952950502,0.3671689311480364,3.5148329456830183,-2.5463908641836497,49.09907897449997,8.677845188000127,1.573832007267489,9,-1.3199996948242188,-1.5200004577636719,-1.1025009155273438,-1.4400005340576172,-5.220001220703125,2,-0.04288899641874577,2.5409957037528064,53.29999923706055,1.874997019764919,53.61999893188477,-1.6451485879529555,53.93999862670898,-0.04288899641874577
7883,2023-09-07,53.88999938964844,54.7599983215332,53.77999877929688,54.459999084472656,7994200.0,0.0005569769579822914,-1.4810086241030909,-0.7702681107496968,70.06802615168792,67.05994620552359,-0.9287748054618135,-2.1560741032858033,-1.5667710547279015,-1.5467961493349947,15.595182681716432,0.979999542236321,0.8968260480102117,1.8294998168945327,-1.408710017547314,5.067709651336379,0.21039489967360936,3.448604734115456,-2.3558061275425928,56.28141377816457,11.91378582195442,1.6191049172209244,9,-1.3499984741210938,-1.5499992370605469,-1.2074995040893555,-1.4699993133544922,-4.369998931884766,3,-0.041009447198048554,-1.0597028521975784,53.86000061035156,2.5409957037528064,53.29999923706055,1.874997019764919,53.61999893188477,-0.041009447198048554
7884,2023-09-08,53.86999893188477,54.40999984741211,53.540000915527344,53.59000015258789,4419300.0,-0.0003711348671402437,-3.5789748428935693,-0.49122619159161207,77.79455270676294,70.10494154063814,-0.41291731218598215,-2.0016348118100566,-1.5651217881185389,-1.5082860400606748,15.752766637980251,0.8699989318847656,1.1419619358803033,1.6589994430542063,-1.6237657457717205,4.941764631880133,0.017616848641246463,3.300382037467166,-2.1284571647972683,55.27636457043431,6.038273100136905,1.6413825944129627,9,0.010002136230461645,-1.529998779296882,-1.4874982833862376,-1.4499988555908274,-3.770000457763679,4,-0.03248561415812845,-1.4810086241030909,53.88999938964844,-1.0597028521975784,53.86000061035156,2.5409957037528064,53.29999923706055,-0.03248561415812845
7885,2023-09-11,54.56000137329102,54.83000183105469,53.81000137329102,54.06000137329102,6415800.0,0.012808658902680126,-1.0400009155273295,1.7857220708446413,79.2372874506798,70.70370446579926,-0.5668091217794782,-2.5440536302976184,-2.2606778313762703,-2.173502839394068,15.970296275952558,1.0200004577636648,1.459067771489572,2.172501754760752,-1.2206368595358015,5.565640369057306,0.4759324476124718,3.8690710619090325,-2.623552011520758,86.89319039956183,32.46991039525226,1.6965693071482775,9,-0.6800003051757884,-2.220001220703132,-2.2275018692016673,-2.1400012969970774,-4.1000022888183665,0,-0.039589439022073014,-3.5789748428935693,53.86999893188477,-1.4810086241030909,53.88999938964844,-1.0597028521975784,53.86000061035156,-0.039589439022073014
7886,2023-09-12,53.41999816894531,54.56999969482422,53.349998474121094,54.47000122070313,5643800.0,-0.020894486357248887,-1.0504180130276453,-2.100006103515639,68.33126955842961,69.92383206124747,0.575734322019386,-1.3064260810756423,-1.165379981240882,-1.035529358134582,16.654130347315593,1.220001220703125,1.7613340230427,0.9279987335205107,-2.456733186725174,4.312730653766195,-0.7643672266023316,2.620364693643353,-1.300335668173254,29.850638628987873,-27.876086980759496,1.692365960122842,9,0.4600028991699219,-1.0799980163574219,-1.087498664855957,-0.9999980926513672,-2.7099990844726562,1,0.007113460897423707,-1.0400009155273295,54.56000137329102,-3.5789748428935693,53.86999893188477,-1.4810086241030909,53.88999938964844,0.007113460897423707
7887,2023-09-13,53.20000076293945,53.61999893188477,53.04999923706055,53.38000106811523,5710200.0,-0.004118259332583585,-1.3749821187316515,0.1714283638265946,67.025089932443,69.23803420375978,0.6299634032146884,-1.018957844608579,-0.9758352140751612,-0.8145504180839112,17.503625586924105,0.5699996948242259,2.0454254861570575,0.6320013046264634,-2.7442111961477664,4.008213805400693,-1.0561049457606515,2.3201075550135783,-0.9081179115057125,8.427039734943218,-52.123558091961,1.6881062503871156,9,0.6000003814697266,-0.8600006103515625,-0.902501106262207,-0.7800006866455078,-2.6500015258789062,2,-0.04304512937380667,-1.0504180130276453,53.41999816894531,-1.0400009155273295,54.56000137329102,-3.5789748428935693,53.86999893188477,-0.04304512937380667
7888,2023-09-14,52.91999816894531,53.459999084472656,52.66999816894531,53.38000106811523,5574900.0,-0.005263206578545732,1.5483944403767942,2.555567329292648,64.52739635783522,68.69950586481782,0.7803966714023289,-0.6576875364810206,-0.7208177543377658,-0.5110741589713754,18.456813873470637,0.7900009155273438,1.9109498526392343,0.27899875640869,-3.0592645783161316,3.6172620911335116,-1.3901329109537173,1.9481304237710972,-0.4662281878895911,11.574054451179022,-49.89623842369021,1.669131667362409,9,0.8300018310546875,-0.4149971008300781,-1.0949993133544922,-0.6999988555908203,-2.8699989318847656,3,-0.08087677489392808,-1.3749821187316515,53.20000076293945,-1.0504180130276453,53.41999816894531,-1.0400009155273295,54.56000137329102,-0.08087677489392808
7889,2023-09-15,52.9000015258789,53.22999954223633,52.47999954223633,52.9900016784668,14529100.0,-0.00037786552831264864,1.6315979681570862,0.19565127252524922,62.95400522142079,68.44930435558955,0.7122570973476954,-0.5094429280003183,-0.7146257512386214,-0.4711542579029597,18.837616337086775,0.75,1.6716264330181332,0.16100196838377911,-3.0806872530574765,3.4026911898250347,-1.4598426423368522,1.7818465791044105,2.0900001525878977,17.87240742875015,-41.30986755979175,1.6208446107206287,9,0.7549991607666087,-0.39500045776366477,-1.2875022888183523,-0.680002212524407,-2.770000457763672,4,-0.06389415823479172,1.5483944403767942,52.91999816894531,-1.3749821187316515,53.20000076293945,-1.0504180130276453,53.41999816894531,-0.06389415823479172
7890,2023-09-18,53.0,53.709999084472656,52.79999923706055,52.849998474121094,8139700.0,0.0018903302691244406,-6.279998779296875,-1.6666807951509726,42.58911215635531,66.42587377450968,0.575592714713224,-0.40910420481790766,-0.8085311177249253,-0.5467732860262089,18.59838621727222,0.9099998474121094,1.4625162418265845,0.12050037384032919,-2.8914588727520822,3.1324596204327406,-1.3854792494558765,1.626479997136535,1.9398016357421852,24.880402861205262,-28.48762896096948,1.5059796232962057,9,0.6550006866455078,-0.4949989318847656,-1.5975008010864258,-0.7800006866455078,-2.0400009155273438,0,-0.05471700992224349,1.6315979681570862,52.9000015258789,1.5483944403767942,52.91999816894531,-1.3749821187316515,53.20000076293945,-0.05471700992224349
7891,2023-09-19,53.02999877929688,53.209999084472656,52.58000183105469,53.0099983215332,7549100.0,0.0005660147037147567,2.3157656979370578,0.13333502873714112,31.54361213329436,62.67448351876766,0.5624100901406308,-0.24616354354068193,-0.8451801170019806,-0.5518109673394846,18.2650809555584,0.6299972534179688,1.2975590828113752,0.019999122619637433,-2.760550437132814,2.8005486823720886,-1.3702756572565917,1.4102739024958666,1.8606068145751848,44.71540176840805,-3.1153019166653735,1.3902747798762258,9,0.6250019073486257,-0.5249977111816477,-1.7024993896484446,-0.8099994659423899,-3.0399971008300852,1,-0.048463129435853625,-6.279998779296875,53.0,1.6315979681570862,52.9000015258789,1.5483944403767942,52.91999816894531,-0.048463129435853625
7892,2023-09-20,54.099998474121094,55.38000106811523,53.52999877929688,54.70000076293945,15133500.0,0.020177252865446915,-1.1264373611966747,-29.999427808495923,48.34306093326959,60.26059849449896,-0.5251956976599104,-1.0809652253435615,-1.9014741747226083,-1.6052236113416143,18.533266323024822,2.350002288818345,1.214258732779335,0.905498886108397,-1.6273052278388036,3.4383030000555976,-0.36090317086519974,2.1719009430819938,-1.6199989318847656,55.862002741319074,12.244099790468375,1.2664020569735996,9,-0.1699981689453125,-1.3999977111816406,-2.804999351501465,-1.8799991607666016,-4.319999694824212,2,-0.06266172800855174,2.3157656979370578,53.02999877929688,-6.279998779296875,53.0,1.6315979681570862,52.9000015258789,-0.06266172800855174
7893,2023-09-21,53.97000122070313,54.63999938964844,53.95000076293945,54.02000045776367,10507300.0,-0.0024029067852958663,-14.333276819395584,0.08333174388219075,50.30428615975792,57.206124433720625,-0.42762623028843194,-0.7018450585136051,-1.7593216081972827,-1.460663885593796,19.069103598953372,0.6899986267089844,1.1930175745385867,0.5945014953613352,-1.5735295992566236,2.762532589979294,-0.4895140519476442,1.6785170426703147,-1.4320016479492281,51.37934118897511,11.67955751033518,1.0840155473089788,9,-0.040000915527350855,-1.270000457763679,-2.6650018692016673,-1.75000190734864,-4.45000076293946,3,-0.06336857339796864,-1.1264373611966747,54.099998474121094,2.3157656979370578,53.02999877929688,-6.279998779296875,53.0,-0.06336857339796864
7894,2023-09-22,53.599998474121094,54.11000061035156,53.47000122070313,54.0,9439800.0,-0.006855711287998001,1.0645050144588462,8.000152590220104,49.79919217266938,53.93522495838614,-0.11169687832629194,-0.08661819316488106,-1.3918509695174848,-1.0889600395117611,19.89833100629964,0.6399993896484304,1.070313822126515,0.06599884033202841,-1.6009361259612689,1.7329338066253257,-0.7674686428146202,0.899466323478677,-1.0051588714599617,36.42846146405405,-3.811072900113004,0.8334674831466478,9,0.3300018310546875,-0.8999977111816406,-2.252499580383301,-1.3799991607666016,-3.549999237060547,4,-0.06623133093510336,-14.333276819395584,53.97000122070313,-1.1264373611966747,54.099998474121094,2.3157656979370578,53.02999877929688,-0.06623133093510336
7895,2023-09-25,53.79999923706055,53.83000183105469,53.41999816894531,53.45000076293945,6747200.0,0.003731357623750986,1.0,-0.8749928474699117,55.14403227578843,52.46997637142601,-0.48147327194631373,-0.04974262854390332,-1.5998490527957756,-1.2876761897916253,20.721705290484838,0.410003662109375,0.9087107584567633,0.11399955749512003,-0.9234350409778003,1.1514341559680403,-0.4047177417413437,0.6327168567315837,-1.1494564050903335,43.571347801030896,1.2095410094642745,0.5187172992364616,9,0.13000106811523438,-1.0999984741210938,-2.452500343322754,-1.5799999237060547,-2.6100006103515696,0,-0.06821558031579322,1.0645050144588462,53.599998474121094,-14.333276819395584,53.97000122070313,-1.1264373611966747,54.099998474121094,-0.06821558031579322
7896,2023-09-26,52.83000183105469,53.88999938964844,52.70000076293945,53.47999954223633,7656000.0,-0.01802969181712677,-1.6153820357072493,-1.8571444141689373,40.22770934159878,49.49248963910998,0.44257323541592797,0.8902921979512399,-0.6357454413232233,-0.3186684695570037,20.072658418415816,1.1899986267089844,0.6691547344666304,-0.8079978942871122,-1.9118782502639888,0.2958824616897644,-1.359938072275547,-0.25605771629867746,2.5499992370605398,4.850785571336267,-35.144464320185406,0.5519401779884373,9,1.0999984741210938,-0.13000106811523438,-1.4825029373168945,-0.6100025177001953,-1.1700019836425781,1,-0.035396605749932086,1.0,53.79999923706055,1.0645050144588462,53.599998474121094,-14.333276819395584,53.97000122070313,-0.035396605749932086
7897,2023-09-27,52.099998474121094,53.15999984741211,51.540000915527344,52.77999877929688,8483300.0,-0.013817969555785292,1.249994701818336,1.046157999448345,35.008370607028795,46.21259788902037,1.1176666638304837,1.4936795762133528,0.07331229219862223,0.4180655817537655,18.54193060524412,1.6199989318847656,0.3122160465195307,-1.409001159667966,-2.599753545386662,-0.21824877394927,-2.004377352527314,-0.813624966808618,3.226402587890618,18.064446265655647,-19.049874750645444,0.5953761928593497,9,1.3600025177001953,0.6000022888183594,-0.6674995422363281,0.12000083923339844,0.4200019836425781,2,-0.040498979989459394,-1.6153820357072493,52.83000183105469,1.0,53.79999923706055,1.0645050144588462,53.599998474121094,-0.040498979989459394
7898,2023-09-28,53.36999893188477,53.5,52.13999938964844,52.41999816894531,6579600.0,0.024376209116292236,1.2479295070855467,-1.3970593185158549,46.53739670731451,44.388530276341896,-0.09140002540572567,0.16105342004274803,-1.1881562638101357,-0.8313640366450059,16.895824589300208,1.4000015258789062,0.1241640303845486,-0.09400062561034161,-1.2304477404713765,1.0424464892506933,-0.6622241830408555,0.4742229318201723,1.8049461242675662,71.20615695180447,34.88601147431068,0.5682235574305174,9,0.09000205993651633,-0.6699981689453196,-1.937500000000007,-1.1499996185302805,-0.8400001525878906,3,-0.06726625865534952,1.249994701818336,52.099998474121094,-1.6153820357072493,52.83000183105469,1.0,53.79999923706055,-0.06726625865534952
7899,2023-09-29,52.79999923706055,53.459999084472656,52.70000076293945,53.459999084472656,11501700.0,-0.010680151887424771,1.303025749212496,-0.6947361235479014,37.60561609523207,43.83480849177265,0.5173247980074152,0.6759231232272356,-0.6521786413505595,-0.2691272469584902,15.459606602342147,0.7599983215332031,-0.059580229884922176,-0.6070003509521484,-1.757197001816749,0.5431962999124522,-1.1820986763844488,-0.03190202551984811,2.229548053466793,53.61698466653031,22.715214992754344,0.5750983254323017,9,0.6600017547607422,-0.06499862670898438,-1.369999885559082,-0.5799999237060547,0.010002136230475855,4,-0.062121189899461804,1.2479295070855467,53.36999893188477,1.249994701818336,52.099998474121094,-1.6153820357072493,52.83000183105469,-0.062121189899461804
7900,2023-10-02,52.81000137329102,52.81000137329102,52.27000045776367,52.4900016784668,5259800.0,0.0001894344010417992,2.3750089407051376,-0.4848481345548182,44.89114689530162,45.317867909773454,0.533656779152615,0.6346662649601669,-0.6871167339458424,-0.2864339419680988,14.60656491827645,0.5400009155273509,-0.20630037338060703,-0.5564983367919822,-1.731882434373908,0.6188857607899436,-1.1441903855829452,0.03119371199898069,2.0799640622363142,54.04260776120984,22.057445410506972,0.5876920487909633,10,0.6499996185302663,-0.07500076293946023,-1.3800020217895579,-0.5900020599365305,-0.6400032043457102,0,-0.05226286810184333,1.303025749212496,52.79999923706055,1.2479295070855467,53.36999893188477,1.249994701818336,52.099998474121094,-0.05226286810184333
7901,2023-10-03,51.540000915527344,52.79999923706055,51.25,52.65999984741211,8414800.0,-0.02404848371024637,1.2142882444462004,-3.4999999999999223,38.17664003443016,44.18826558768019,1.7545877675351704,1.8614910786357939,0.5745917217710783,0.9667270625983377,14.576821175497546,1.5600013732910227,-0.366906015131498,-1.7384988784790067,-3.170395138249795,-0.3066026187082187,-2.454447008364397,-1.0225507485936163,3.2159659391999966,12.888929578993055,-21.164232751395232,0.7159481298853937,10,1.404998779296875,1.7749996185302734,-0.1100015640258789,0.6799983978271484,0.5699996948242188,1,-0.006790886352369463,2.3750089407051376,52.81000137329102,1.303025749212496,52.79999923706055,1.2479295070855467,53.36999893188477,-0.006790886352369463
7902,2023-10-04,51.54999923706055,51.9000015258789,51.0,51.70000076293945,10035700.0,0.00019399148924326148,2.2727146622278296,0.1339300615461119,39.85185402869,43.02688423978375,1.502876130704017,1.7597850412956433,0.5485094612673365,0.9370620841189989,14.351026758647595,0.9000015258788991,-0.35872464746417165,-1.6130004882812514,-3.210486567803045,-0.015514408759457865,-2.4117435280421446,-0.8142574485203582,2.995609606383155,21.999969482421875,-14.281283617412221,0.7987430397608956,10,1.0050010681152344,1.6400012969970703,0.3625011444091797,0.6700000762939453,-0.11999893188476562,2,0.0021338625020286273,1.2142882444462004,51.540000915527344,2.3750089407051376,52.81000137329102,1.303025749212496,52.79999923706055,0.0021338625020286273
7903,2023-10-05,51.68000030517578,51.93999862670898,51.27999877929688,51.66999816894531,5477100.0,0.002521844229665282,1.4905711982495669,-0.0666802298967499,41.10786361401949,42.06118106660043,1.1330274755555791,1.534396525785084,0.4039257870724384,0.7887489943952701,13.703304360175608,0.6599998474120952,-0.29774501015003096,-1.3724994659423828,-3.061371552863143,0.3163726209783775,-2.2169355094027594,-0.5280634224820062,2.581959830792428,27.642299115796266,-10.514491012264937,0.8444360434603788,10,0.7649993896484375,1.510000228881836,0.6824989318847656,0.5999984741210938,-0.11999893188475852,3,0.016253872825611415,2.2727146622278296,51.54999923706055,1.2142882444462004,51.540000915527344,2.3750089407051376,52.81000137329102,0.016253872825611415
7904,2023-10-06,52.11999893188477,52.5,51.25,51.5,6319000.0,0.008513905265300936,-1.2321449858822007,61.986651411137245,43.888882118979424,40.81060882695498,0.5151909773178645,1.0082643312450656,-0.05358031717519651,0.32738217636502753,13.083424297429863,1.25,-0.4050613362823583,-0.8450008392333928,-2.5368699604451805,0.846868281978395,-1.6909353998392902,0.0009337213725046922,1.881004393205977,61.87834707817609,21.13164339680487,0.845934560605894,10,0.325000762939446,1.0700016021728445,0.30250167846678977,0.2200012207031179,1.5900001525878835,4,0.007866459244328272,1.4905711982495669,51.68000030517578,2.2727146622278296,51.54999923706055,1.2142882444462004,51.540000915527344,0.007866459244328272
7905,2023-10-09,52.4000015258789,52.459999084472656,51.79999923706055,51.83000183105469,5006600.0,0.00537226783830258,-1.0952213718271653,0.9193559303262583,45.77183311196147,41.4266225792175,0.017561093743466927,0.5883055929575107,-0.31757165072341564,0.025985612553974136,12.13000164968144,0.6599998474121094,-0.5221180644510923,-0.45699825286865803,-1.9883143895625466,1.0743178838252305,-1.2226563212156023,0.30865981547828625,1.3609215332045892,77.7778955153972,35.98274745008038,0.7656580683469457,10,-0.15000152587889914,0.789999008178718,0.022499084472663355,-0.06000137329100852,1.6199989318847727,0,0.007824424341087877,-1.2321449858822007,52.11999893188477,1.4905711982495669,51.68000030517578,2.2727146622278296,51.54999923706055,0.007824424341087877
7906,2023-10-10,53.79999923706055,53.97999954223633,52.29999923706055,52.459999084472656,10592700.0,0.02671751279415946,-1.0240969392796655,2.3508787193318548,48.071984980492594,42.87813528738015,-1.3749648743029397,-0.8240111932133658,-1.6901179506896824,-1.381734162573153,11.675093674007885,1.6800003051757812,-0.5846026610947277,0.923999404907228,-0.6456786730703215,2.4936774828847774,0.13916036591845682,1.7088384438959991,-2.799999237060547,93.95972037496688,51.715566517810714,0.7848390389887742,10,-1.3099994659423828,-0.6099987030029297,-1.3774986267089844,-1.4599990844726562,0.049999237060546875,1,-0.030297418052608327,-1.0952213718271653,52.4000015258789,-1.2321449858822007,52.11999893188477,1.4905711982495669,51.68000030517578,-0.030297418052608327
7907,2023-10-11,50.90999984741211,53.77999877929688,50.25,53.56000137329102,17763600.0,-0.05371746153590351,1.2847915617314984,-1.9776128538202533,35.48387096774195,41.64996576076098,1.4846034124935628,1.9875324180175937,1.1930272470430907,1.4831805667762765,11.54480168787702,3.549999237060547,-0.7771487908102301,-1.8514999389648423,-3.6404395338670454,-0.06256034406263922,-2.745969736415944,-0.9570301415137408,3.0699996948242188,17.694368053900757,-22.427853871175518,0.8944697974511004,10,1.2049999237060547,1.9050006866455078,1.5125007629394531,1.4300003051757812,3.759998321533203,2,0.023571022717267853,-1.0240969392796655,53.79999923706055,-1.0952213718271653,52.4000015258789,-1.2321449858822007,52.11999893188477,0.023571022717267853
7908,2023-10-12,48.63999938964844,51.040000915527344,48.56999969482422,50.9000015258789,19234700.0,-0.04458849861652592,-1.058333041933033,0.8528305037412752,30.064316273912425,40.81204355839212,3.367190062965861,4.13231129038617,3.470596765207759,3.7114483159668694,12.137808201350728,2.470001220703125,-0.8753354593732539,-3.9075004577636747,-6.472330295472602,-1.3426706200547471,-5.1899153766181385,-2.625085538909211,5.340000152587891,1.2938945803797632,-37.672304019380995,1.282414918854464,10,2.635000228881836,3.335000991821289,3.8000011444091797,3.700000762939453,5.700000762939453,3,0.057360216910716355,1.2847915617314984,50.90999984741211,-1.0240969392796655,53.79999923706055,-1.0952213718271653,52.4000015258789,0.057360216910716355
7909,2023-10-13,49.52000045776367,49.72000122070313,48.349998474121094,48.459999084472656,11188400.0,0.018092127449790052,-1.1406249534339767,-0.46902671298312565,33.68903245690298,39.56736417634782,2.20485624463943,3.147478434831541,2.60016457606541,2.7937693232923806,12.99469606005533,1.3700027465820384,-0.861469537385652,-2.858499336242673,-5.750136906088606,0.0331382336032604,-4.304318121165636,-1.4126805513197098,4.25999832153321,20.781558821875354,-16.874993980960905,1.4458187849229664,10,1.644998550415039,2.344999313354492,2.9200000762939453,2.8199996948242188,4.939998626708984,4,0.041195494682341405,-1.058333041933033,48.63999938964844,1.2847915617314984,50.90999984741211,-1.0240969392796655,53.79999923706055,0.041195494682341405
7910,2023-10-16,50.099998474121094,50.61999893188477,49.5099983215332,49.81000137329102,7146900.0,0.011712399252744587,-1.494374413331692,0.2735818161534159,39.27728736439551,39.68965832412175,1.341043077600169,2.4654867230665616,2.041830418317261,2.213891917901961,13.222722728177864,1.1100006103515696,-1.0217643810490813,-2.1335012435913114,-5.180579310200457,0.9135768230178343,-3.6570402768958843,-0.6099622102867386,3.354200286865243,31.083475452800414,-10.27983903276234,1.523539033304574,10,1.0650005340576172,1.7650012969970703,3.0100021362304688,2.240001678466797,5.220001220703125,0,0.07205590260080119,-1.1406249534339767,49.52000045776367,-1.058333041933033,48.63999938964844,1.2847915617314984,50.90999984741211,0.07205590260080119
7911,2023-10-17,50.459999084472656,51.040000915527344,49.4900016784668,49.72999954223633,7423900.0,0.00718564114403164,-1.5619922255535275,2.517264966259385,43.36569858954972,40.08008549755062,0.9071275184876839,2.005920761679782,1.7078012418542414,1.8492406501472374,13.583351217993473,1.5499992370605469,-1.069495093601006,-1.645000648498538,-4.766501682615811,1.4765003856187349,-3.2057511655571744,-0.08425013143990157,2.687947659301763,38.85820426824551,-5.227033101870397,1.5607505170586353,10,0.7049999237060547,1.4050006866455078,2.6500015258789062,1.8800010681152344,4.970001220703125,1,0.07055095992632476,-1.494374413331692,50.099998474121094,-1.1406249534339767,49.52000045776367,-1.058333041933033,48.63999938964844,0.07055095992632476
7912,2023-10-18,50.709999084472656,51.38000106811523,50.11999893188477,51.349998474121094,7164700.0,0.00495441943194419,2.599982561498,-0.8767120424320016,38.27160576887173,39.764945736978646,0.5871924195649783,1.5693922180684226,1.4920487866688177,1.6022236944116912,12.286050627010173,1.2600021362304545,-1.1976266208658402,-1.2255006790161147,-4.257758944384754,1.806757586352525,-2.7416298117004345,0.2906284536682051,2.1500707631225637,77.88774224251148,35.69505706955895,1.5161291326843196,10,0.4549999237060547,1.1550006866455078,2.4000015258789062,1.6300010681152344,4.920001983642571,2,0.06192071477693828,-1.5619922255535275,50.459999084472656,-1.494374413331692,50.099998474121094,-1.1406249534339767,49.52000045776367,0.06192071477693828
7913,2023-10-19,50.54999923706055,51.43000030517578,50.4900016784668,50.70000076293945,8528300.0,-0.0031551932616993295,-5.963039362513776,0.23437760770569582,39.707228100741524,39.30031751272998,0.6370360651740228,1.5389392138472573,1.6696688895039813,1.77197070331313,10.905187867491527,0.9399986267089844,-1.1790427869054483,-1.2145004272460938,-4.1477902362965935,1.718789381804406,-2.68114533177134,0.25214447727915257,2.039466328126224,71.4285537351809,29.413566573691845,1.4666449045252496,10,0.6149997711181641,1.3150005340576172,2.5200014114379883,1.7900009155273438,5.13999938964843,3,0.08150344201912874,2.599982561498,50.709999084472656,-1.5619922255535275,50.459999084472656,-1.494374413331692,50.099998474121094,0.08150344201912874
7914,2023-10-20,50.04999923706055,50.79999923706055,50.02999877929688,50.54999923706055,6090900.0,-0.009891196984102568,-1.8518487121886922,3.3332994252581254,37.91592566216071,38.42743890719657,0.9080150399875038,1.854422957203134,2.188290001554442,2.2880106142020793,10.069252065669312,0.7700004577636648,-1.195430619590681,-1.5370004653930636,-4.432013576842984,1.3580126460568565,-2.984507021118027,-0.0894939096681,2.285098302662284,28.86587396939195,-11.147371780841773,1.4475065557249605,10,1.114999771118164,1.8150005340576172,3.0775012969970703,2.2900009155273438,4.880001068115234,4,0.08571430531313018,-5.963039362513776,50.54999923706055,2.599982561498,50.709999084472656,-1.5619922255535275,50.459999084472656,0.08571430531313018
7915,2023-10-23,50.13000106811523,50.63999938964844,49.9900016784668,50.02999877929688,5745300.0,0.0015984382072764536,-6.222337607290452,-0.20000457763669033,43.10850483623832,37.87594111339054,0.5276378560372805,1.5656482761281012,2.122742450251451,2.208869297998781,9.250689154084712,0.6499977111816406,-1.2357615997061373,-1.2734987258911232,-4.0403043360434125,1.493306884261166,-2.656901530967268,0.10990407918502143,1.9659905276715008,32.989682613029785,-10.022737691908873,1.3834028050761435,10,0.9349975585937571,1.7349987030029368,2.949999809265144,2.2099990844726634,5.30999755859375,0,0.08637538248750376,-1.8518487121886922,50.04999923706055,-5.963039362513776,50.54999923706055,2.599982561498,50.709999084472656,0.08637538248750376
7916,2023-10-24,50.959999084472656,51.22999954223633,49.97000122070313,50.040000915527344,10162400.0,0.016556912002248847,-1.3773607992169241,9.19977112340394,47.330315867312045,39.19221276889833,-0.8354345153639073,0.620167499828753,1.307469904336564,1.3842475803001975,8.955931726996557,1.259998321533196,-1.319814573394602,-0.3500005722045927,-3.039128875686906,2.3391277312777206,-1.6945647239457529,0.9945635795365675,0.9112329240141364,67.80811538160046,21.223273278348024,1.3445641517411568,10,-1.0699996948242188,0.9050006866455078,2.120001792907715,1.3800010681152344,4.930000305175781,1,0.08555731335717476,-6.222337607290452,50.13000106811523,-1.8518487121886922,50.04999923706055,-5.963039362513776,50.54999923706055,0.08555731335717476
7917,2023-10-25,49.9900016784668,51.11999893188477,49.95000076293945,50.86000061035156,9612200.0,-0.01903448633109206,-1.4631520617418445,-0.9456528950292737,42.89319068263856,40.617643258756786,-0.010798415492672575,1.5009380813978836,2.2699417102870143,2.348925895896933,9.509042918352025,1.1699981689453196,-1.4792544207532359,-1.2144981384277358,-3.9384617602512293,1.5094654833957577,-2.576479949339479,0.1474836724840074,1.6699563179580537,2.7027653986231,-44.366477076338555,1.361981810911746,10,-0.10000228881835938,1.8749980926513672,3.089999198913574,2.3499984741210938,6.149997711181641,2,0.1088217332277519,-1.3773607992169241,50.959999084472656,-6.222337607290452,50.13000106811523,-1.8518487121886922,50.04999923706055,0.1088217332277519
7918,2023-10-26,49.77999877929688,51.9000015258789,49.77000045776367,50.75,12274200.0,-0.004200898021981314,-3.303041745979132,1.114945300681815,39.96569389704045,41.31505008543873,0.42233196201416945,1.505378617194026,2.476915977789453,2.55904072081416,9.896635687462815,2.1300010681152273,-1.7979313338937999,-1.2450010299682575,-3.838121740664498,1.348119680727983,-2.5415613853163777,0.05155932537986274,-1.4300003051757884,0.46940453142858934,-42.87897668506617,1.296560355348122,10,0.9150028228759695,1.7150001525878835,3.535001754760735,2.75500106811522,4.99000167846679,3,0.11751712399099778,-1.4631520617418445,49.9900016784668,-1.3773607992169241,50.959999084472656,-6.222337607290452,50.13000106811523,0.11751712399099778
7919,2023-10-27,49.52000045776367,50.84000015258789,49.1500015258789,50.27000045776367,7452100.0,-0.005222947527297683,-1.2684577848097904,0.7731949032562586,37.62885668825821,41.131891121423465,0.7625171030442388,1.588491115582329,2.7475657543478462,2.8292962989990613,10.343792475562926,1.6899986267089915,-1.7573969245201013,-1.3409994125366183,-3.875676255881011,1.1936774308077744,-2.608337834208811,-0.07366099086442546,-1.099001922607421,13.454506613991734,-24.483792243800742,1.2673384216721957,10,1.0050010681152273,1.7099990844726562,3.7950000762939453,3.0149993896484304,5.360000610351555,4,0.12459608465084293,-3.303041745979132,49.77999877929688,-1.4631520617418445,49.9900016784668,-1.3773607992169241,50.959999084472656,0.12459608465084293
7920,2023-10-30,50.04999923706055,50.36000061035156,49.56000137329102,49.81999969482422,8448100.0,0.010702721615459598,-1.1333421495674325,-0.3066660563151042,32.59052382149903,39.93464948052895,0.2510842653384131,0.8865730944068275,2.2587751129500973,2.3122617712149918,10.820241367625243,0.8400001525878906,-1.4073265384621507,-0.6730005264282255,-3.056938948661056,1.710937895804605,-1.8649697375446408,0.5189686846881898,-1.5594206420898402,32.727189497514466,1.7977601386602942,1.1919692111164137,10,0.47500228881835227,1.114999771118164,3.2650012969970703,2.4850006103515554,4.770000457763672,0,0.09750252032974527,-1.2684577848097904,49.52000045776367,-3.303041745979132,49.77999877929688,-1.4631520617418445,49.9900016784668,0.09750252032974527
7921,2023-10-31,51.18999862670898,51.459999084472656,50.2599983215332,50.4000015258789,10120600.0,0.022777210929591618,-1.2429847234353852,3.4347768397658105,51.55210024114644,41.41025997744836,-0.8654905595674123,-0.29617719518545726,1.166665669149367,1.186079461585642,10.604590920807919,1.4099998474121094,-1.116442781671104,0.4844989776611257,-1.8792399597650942,2.8482379150873456,-0.6973704910519842,1.6663684463742356,-2.631231573120104,74.18171275745739,39.86058719749054,1.181869468713109,10,-0.6649971008300781,-0.024999618530266332,2.12500190734864,1.345001220703125,3.840000152587905,1,0.08302403035780737,-1.1333421495674325,50.04999923706055,-1.2684577848097904,49.52000045776367,-3.303041745979132,49.77999877929688,0.08302403035780737
7922,2023-11-01,51.65999984741211,51.849998474121094,51.02999877929688,51.290000915527344,7156100.0,0.009181504850791278,1.1866769748788002,0.46835479712013445,70.91413810794117,44.87769442269277,-1.3260063470623678,-0.7984519526215905,0.7513255615836414,0.7294155421833466,10.291610838301168,0.8199996948242116,-0.9381911393701188,0.9490001678466768,-1.423508140530224,3.3215084762235776,-0.23725398634177708,2.1352543220351308,-3.034408104377434,91.27266623757127,50.593786092464754,1.186254154188452,11,-1.1349983215332102,-0.49500083923339844,1.6550006866455078,0.8749999999999929,3.2900009155273438,2,0.08188152448181296,-1.2429847234353852,51.18999862670898,-1.1333421495674325,50.04999923706055,-1.2684577848097904,49.52000045776367,0.08188152448181296
7923,2023-11-02,52.52000045776367,52.65999984741211,51.79999923706055,51.959999084472656,9901300.0,0.01664732119418777,1.0476201288822484,1.5135215943418596,70.83334216365483,48.535185145081,-2.0977788051830757,-1.6783448162989671,-0.04095934012056546,-0.11083416213088526,10.19384400887883,1.0,-0.8229742206440278,1.767000770568849,-0.7053737981628743,4.239375339300572,0.5308134862029874,3.0031880549347107,-3.8289205190721134,96.01141149300368,50.633893830950626,1.236187284365862,11,-1.614999771118164,-1.355001449584961,0.5600004196166992,0.014999389648430395,2.7399978637695312,3,0.06892610244350528,1.1866769748788002,51.65999984741211,-1.2429847234353852,51.18999862670898,-1.1333421495674325,50.04999923706055,0.06892610244350528
7924,2023-11-03,52.52999877929688,53.099998474121094,52.09000015258789,53.0,9440500.0,0.00019037169546964883,2.0149286023366506,-0.8392858359275355,68.32580174843244,51.33710702421369,-1.9210085764878357,-1.7455471756023897,0.015691286867806298,-0.10018422220851875,10.742517649053356,1.0099983215332031,-0.6533758797605813,1.7564990997314496,-0.7698110817964121,4.282809281259311,0.49334400896751873,3.0196541904953804,-3.680162044256498,83.89830051864855,35.196119599912564,1.2631550907639297,11,-1.404998779296882,-1.3649997711181712,0.550002098083489,0.005001068115220164,3.420001983642571,4,0.04264233258177086,1.0476201288822484,52.52000045776367,1.1866769748788002,51.65999984741211,-1.2429847234353852,51.18999862670898,0.04264233258177086
7925,2023-11-06,52.81000137329102,52.83000183105469,52.16999816894531,52.61000061035156,6061800.0,0.005330336959849635,4.49999205276961,-0.42553243295892035,67.93895085912237,53.62695535663705,-1.990161148828264,-2.1009768727574922,-0.20367299707422148,-0.39203012221133093,11.320842294520283,0.660003662109375,-0.47902733395517316,2.0160017013549876,-0.5717866566175331,4.603790059327508,0.7221075223687308,3.3098958803412444,-3.7051549339057956,89.7888350264412,38.19564776375306,1.293894178986259,11,-1.6850013732910227,-1.6450023651123118,0.28749942779540305,-0.27500152587892046,3.6699981689453054,0,0.03919711495919631,2.0149286023366506,52.52999877929688,1.0476201288822484,52.52000045776367,1.1866769748788002,51.65999984741211,0.03919711495919631
7926,2023-11-07,52.16999816894531,52.91999816894531,52.08000183105469,52.77000045776367,6559500.0,-0.012118977233532058,-1.1538506683099314,-2.9999999999998934,60.51872169209795,55.58534769102143,-1.2968468087931981,-1.6752409838046276,0.3931008702117964,0.221589992725427,11.777669328905361,0.839996337890625,-0.2358354683033781,1.457498550415039,-0.815156937219875,3.730154038049953,0.32117080659757846,2.5938262942324997,-2.825442607475935,55.07244240174835,6.524217947607752,1.1363277438174573,11,-1.0449981689453125,-1.0049991607666016,0.9275026321411133,0.36500167846678977,4.010002136230469,1,0.0507955073584101,4.49999205276961,52.81000137329102,2.0149286023366506,52.52999877929688,1.0476201288822484,52.52000045776367,0.0507955073584101
7927,2023-11-08,52.11000061035156,52.52000045776367,51.72999954223633,52.43999862670898,6989900.0,-0.0011500394997036034,2.2244824874855005,0.5499945958661436,61.40351855621516,57.96732820870751,-1.0107987822841267,-1.602915164676773,0.3795888894876285,0.2491588996974059,12.031467179890996,0.7900009155273438,-0.06713592930788792,1.337500953674315,-1.0189270601768214,3.6939289675254514,0.15928694674874322,2.5157149605998868,-2.5401184741230836,27.737325867287417,-17.17657079616849,1.1782140069255698,11,-0.9850006103515625,-0.9450016021728516,1.0199995040893555,0.42499923706053977,3.7000007629394602,2,0.056035274126733814,-1.1538506683099314,52.16999816894531,4.49999205276961,52.81000137329102,2.0149286023366506,52.52999877929688,0.056035274126733814
7928,2023-11-09,51.43000030517578,52.15999984741211,51.31999969482422,52.04999923706055,7135200.0,-0.013049324452333644,1.0,1.878795935589068,59.82906679577947,60.434018220654316,-0.0806088837081802,-0.7411784946714732,0.9898799276605743,0.8969179447250468,11.174567981111709,0.8400001525878906,-0.018614292328720694,0.518000602722168,-1.6277968142456558,2.6637980196899917,-0.5548981057617439,1.5908993112060799,-1.6483111886737447,6.179813808356336,-39.08012894842236,1.0728987084839101,11,-0.10000038146972656,-0.2650012969970703,1.442500114440918,1.104999542236321,4.079998016357422,3,0.0684425517572751,2.2244824874855005,52.11000061035156,-1.1538506683099314,52.16999816894531,4.49999205276961,52.81000137329102,0.0684425517572751
7929,2023-11-10,51.56000137329102,51.86000061035156,50.84000015258789,51.6500015258789,7496300.0,0.0025277283170102027,3.000014959646354,0.14516178651192263,60.11315676733805,63.492088547969765,0.12202830395331432,-0.7489085826027306,0.800881535227667,0.7363816478243876,9.995008255398234,1.0200004577636719,0.18386858696720054,0.5460016250610451,-1.513394567290156,2.6053978174122463,-0.4836964711145555,1.5756997212366457,-1.5792136953318447,34.61547631492591,-11.692744026454811,1.0296980961756006,11,0.11999702453612571,-0.3950023651123118,1.2574987411498952,0.9749984741210795,4.259998321533196,4,0.07176099398164171,1.0,51.43000030517578,2.2244824874855005,52.11000061035156,-1.1538506683099314,52.16999816894531,0.07176099398164171
7930,2023-11-13,53.709999084472656,54.70000076293945,52.9900016784668,53.5,12619400.0,0.041698945964252276,-1.7804959743949187,-2.333319204849264,66.38855899913973,65.14058396552457,-1.6250969916567257,-2.7558827147751117,-1.3740306111340885,-1.4428168260154735,10.132594350416921,3.1399993896484304,0.5174536128289304,2.5154993057251005,0.17920921524328293,4.851789396206918,1.3473542604841882,3.683644350966013,-3.5420587587437637,74.35229217809297,29.492848738934683,1.168145045240909,11,-0.9399986267089844,-2.184999465942383,-0.8924989700317383,-1.174999237060554,1.2700004577636719,0,0.04170548718393796,3.000014959646354,51.56000137329102,1.0,51.43000030517578,2.2244824874855005,52.11000061035156,0.04170548718393796
7931,2023-11-14,54.02000045776367,54.36999893188477,53.66999816894531,54.11000061035156,6031400.0,0.005771762773696176,1.295096524855042,-0.42857402361489555,76.06725115896666,65.71315208230519,-1.666719663878638,-2.936034881500774,-1.6955417333315665,-1.7698148106047498,10.599150539417614,0.7000007629394602,0.9451930959821411,2.647500610351564,0.022239664282622584,5.272761556420505,1.3348701373170897,3.960131083386038,-3.4894952970579354,82.3834145685835,30.861639909173135,1.312630473034472,11,-1.25,-2.4950008392333984,-1.3000001907348633,-1.4850006103515696,1.6300010681152273,1,0.045538672040479566,-1.7804959743949187,53.709999084472656,3.000014959646354,51.56000137329102,1.0,51.43000030517578,0.045538672040479566
7932,2023-11-15,53.849998474121094,54.56000137329102,53.84000015258789,54.0099983215332,5759900.0,-0.0031470192928912954,-7.000169545406458,1.7777730682829653,76.46292849602744,66.33866167479103,-1.2889434211606314,-2.654845810698255,-1.5573155226750544,-1.6104659650660693,11.384411766081264,0.7200012207031321,1.420525866707095,2.3204986572265653,-0.5058096580640878,5.1468069725172185,0.9073444995812352,3.7336528148718955,-2.985933665236658,77.97921879756018,19.17349722997872,1.413154157645328,11,-1.0799980163574219,-2.3249988555908203,-1.0099983215332031,-1.3149986267089915,2.0500030517578054,2,0.04326837320477228,1.295096524855042,54.02000045776367,-1.7804959743949187,53.709999084472656,3.000014959646354,51.56000137329102,0.04326837320477228
7933,2023-11-16,54.66999816894531,54.9000015258789,53.56000137329102,53.95000076293945,10875800.0,0.015227478515496884,1.2711787696674468,-4.499988079059676,81.21209290841165,67.77047180367761,-1.980124803523239,-3.320608903941988,-2.401184768272927,-2.4362990478469726,12.315505024972227,1.3400001525878764,1.6102867846672595,2.9344984054565444,-0.1773694629850766,6.046366273898165,1.378564471235734,4.490432339677355,-3.4990584837364764,94.33489460258119,28.56184986650213,1.555933934220812,11,-1.799997329711914,-3.0449981689453125,-2.204998016357422,-2.1349983215332102,1.3200035095214844,3,0.020852446360484445,-7.000169545406458,53.849998474121094,1.295096524855042,54.02000045776367,-1.7804959743949187,53.709999084472656,0.020852446360484445
7934,2023-11-17,54.34000015258789,55.02000045776367,54.20000076293945,54.70000076293945,5200200.0,-0.006036181222059622,-1.5625014901175405,-0.5000026491048675,76.64595831793234,68.73791707687872,-1.5269529622492897,-2.796092936683145,-2.098738273720585,-2.113473862952091,13.010802989938048,0.8199996948242188,1.6034047760526633,2.390000343322754,-0.8224747675373294,5.602475454182837,0.7837627878927123,3.9962378987527956,-2.796154283312049,66.50242787774921,-3.308150636059807,1.6062375554300412,11,-1.4099998474121094,-2.655000686645508,-2.7150001525878906,-2.364999771118164,1.6800003051757812,4,0.021531066721750758,1.2711787696674468,54.66999816894531,-7.000169545406458,53.849998474121094,1.295096524855042,54.02000045776367,0.021531066721750758
7935,2023-11-20,54.459999084472656,54.58000183105469,54.04999923706055,54.06000137329102,4708700.0,0.0022082983354398955,-1.52380995631284,-1.1111028694951695,73.25746266834446,70.15333274090611,-1.5514360929231827,-2.71422645932374,-2.2677066262975245,-2.237465917007029,13.659027261900059,0.5300025939941406,1.5433007857548517,2.293499374389647,-0.9854683517376444,5.572467100516938,0.6540155113260013,3.9329832374532927,-2.499014664578276,61.6437175032005,-7.299417839377433,1.6394838630636441,11,-1.529998779296875,-2.374998092651367,-2.9449996948242188,-2.594999313354492,1.8199996948242259,0,0.024972468476212706,-1.5625014901175405,54.34000015258789,1.2711787696674468,54.66999816894531,-7.000169545406458,53.849998474121094,0.024972468476212706
7936,2023-11-21,55.31999969482422,55.349998474121094,54.47999954223633,54.65999984741211,7228500.0,0.015791418009714286,1.4166724063938796,1.6500090599578767,74.66306515470336,71.62661569629368,-2.1429759083736784,-3.4054374401774226,-3.1309416851307788,-3.1092730336948478,14.99037325449722,0.8899993896484375,1.544515577498558,2.93549995422363,-0.5771442000979974,6.448144108545257,1.1791778770628127,4.691822031384447,-2.9919333503855228,98.32408782768621,30.875112480977492,1.7563220771608141,11,-2.2250003814697266,-3.0699996948242188,-3.8050003051757812,-3.4549999237060547,2.490001678466804,1,-0.006146062083577708,-1.52380995631284,54.459999084472656,-1.5625014901175405,54.34000015258789,1.2711787696674468,54.66999816894531,-0.006146062083577708
7937,2023-11-22,55.43000030517578,55.83000183105469,55.31999969482422,55.58000183105469,5601100.0,0.00198844199129411,-1.7567478400725818,-0.22727509175505015,71.81408532222738,72.95828442145455,-1.9361115528875317,-3.2538153909708996,-3.2358729555652985,-3.2217784445685993,16.466488958913732,0.5100021362304688,1.5403799248352215,2.773500633239749,-0.8003945144597537,6.347395780939252,0.9865530593899976,4.5604482070895,-2.678863462581546,82.3787909596734,17.77678892034568,1.7869475738497498,11,-2.094999313354492,-2.9399986267089844,-3.9150009155273438,-3.565000534057617,2.4099998474121094,2,0.003968991872485672,1.4166724063938796,55.31999969482422,-1.52380995631284,54.459999084472656,-1.5625014901175405,54.34000015258789,0.003968991872485672
7938,2023-11-24,55.63000106811523,55.68000030517578,55.20000076293945,55.5,2476800.0,0.0036081681731610082,3.1739173701756425,-0.8666649712628589,72.59475429417293,74.34512859110288,-1.6513456812108416,-3.1548269304915735,-3.4193491319081843,-3.4185159548323583,18.233722674841562,0.4799995422363281,1.6568796090107156,2.6810012817382756,-0.85904860880607,6.221051172282621,0.9109763364661063,4.451026227010445,-2.3862458273673184,88.76401845624959,25.503931347085967,1.7700249452721726,11,-1.219999313354485,-3.1399993896484304,-4.11500167846679,-3.765001296997063,1.9699974060058665,4,0.004853504450468726,-1.7567478400725818,55.43000030517578,1.4166724063938796,55.31999969482422,-1.52380995631284,54.459999084472656,0.004853504450468726
7939,2023-11-27,55.68999862670898,55.81999969482422,55.2599983215332,55.33000183105469,5313700.0,0.0010785108294404377,-1.2399884034087876,2.7691833680566713,71.68672829931118,74.93381406889972,-1.1889220942964158,-2.876355412078695,-3.4611395756522754,-3.4689604207159235,20.012877242075543,0.5600013732910156,1.7926062121556896,2.4324989318847585,-0.9197468890117548,5.784744752781272,0.7563760214365018,4.108621842333015,-2.0324439315119847,92.13466290340861,30.898884203967285,1.6761229104482571,11,-0.9949970245361257,-3.1999969482421804,-4.17499923706054,-3.824998855590813,2.4799995422363352,0,0.00538701848008194,3.1739173701756425,55.63000106811523,-1.7567478400725818,55.43000030517578,1.4166724063938796,55.31999969482422,0.00538701848008194
7940,2023-11-28,54.93000030517578,55.7400016784668,54.90999984741211,55.56000137329102,6450700.0,-0.013646944519203119,-1.4776100707709652,-1.7500185438323757,70.41423357252336,74.30570100373934,-0.26559777508456506,-1.8256145356099367,-2.694613737818095,-2.6943107545697913,21.73880505927808,0.8300018310546875,1.9965526793608532,1.4285005569457994,-1.6390494955431336,4.496050609434732,-0.10527446929866358,2.9622755831902623,-0.924854068241558,33.33333333333333,-27.49723939835139,1.533775026244465,11,-0.2349987030029297,-2.4399986267089844,-3.4150009155273438,-3.065000534057617,3.229999542236328,1,0.019843439769382076,-1.2399884034087876,55.68999862670898,3.1739173701756425,55.63000106811523,-1.7567478400725818,55.43000030517578,0.019843439769382076
7941,2023-11-29,55.43999862670898,55.63999938964844,55.099998474121094,55.18000030517578,4780400.0,0.009284513356995872,-1.5714207863688794,-0.4126950487735307,73.0929278852437,73.93125649143003,-0.6179731264724779,-2.1090186734167844,-3.192990833030258,-3.1930899013257132,23.283599266342954,0.7099990844726562,2.229706847292235,1.7259988784789968,-1.254939379274738,4.706937136232732,0.23552974960212936,3.2164680073558642,-1.1428754947154829,57.60843875558132,-7.102181743933215,1.490469128876866,11,-0.7449970245361257,-2.9499969482421804,-3.974999427795403,-3.574998855590813,2.9799995422363352,2,0.015151518279136855,-1.4776100707709652,54.93000030517578,-1.2399884034087876,55.68999862670898,3.1739173701756425,55.63000106811523,0.015151518279136855
7942,2023-11-30,55.88999938964844,55.95000076293945,54.93999862670898,55.459999084472656,8346200.0,0.008116897079479157,2.6727146622277966,1.6538580043136153,81.94843706620095,74.01307250896218,-0.8360922451534734,-2.3461587590914093,-3.660396282692872,-3.625149070545497,24.699098671008205,1.0100021362304759,2.251917823370931,1.9644996643066435,-1.0030398197242718,4.932039148337559,0.4807299222911894,3.4482694063220976,-1.3476156658051508,94.23064226240693,21.202668127021553,1.4837697420154563,11,-0.8899993896484375,-3.339998245239258,-5.012499809265137,-4.024999618530273,3.3400001525878906,3,0.03435322964054621,-1.5714207863688794,55.43999862670898,-1.4776100707709652,54.93000030517578,-1.2399884034087876,55.68999862670898,0.03435322964054621
7943,2023-12-01,56.13999938964844,56.22000122070313,55.56999969482422,55.91999816894531,4730400.0,0.004473072154770996,2.421016704143822,0.5116303827114494,82.25353141835392,74.6361361867868,-0.9561984296518631,-2.435944316795407,-3.9210639533119362,-3.8557312371057293,25.70023941053805,0.6500015258789134,2.1861586483354785,2.0334997177124023,-1.0136125047663072,5.080611940191112,0.5099436064730511,3.5570558289517535,-1.344244598767844,93.89299639788074,15.344904162638855,1.5235561112393543,12,-1.0049991607666016,-3.454998016357422,-5.262499809265137,-4.274999618530273,3.3699989318847656,4,0.03028145317815789,2.6727146622277966,55.88999938964844,-1.5714207863688794,55.43999862670898,-1.4776100707709652,54.93000030517578,0.03028145317815789
7944,2023-12-04,54.77000045776367,55.849998474121094,54.52000045776367,55.849998474121094,9420900.0,-0.024403258759874147,1.4629638132914187,-4.909054653904841,58.386092280725705,72.98376169927361,0.5377619542563892,-0.9375967352690324,-2.565944024238725,-2.4793530033707754,26.023003434994973,1.6199989318847656,2.102979021695596,0.5515007019042955,-2.4152355558686125,3.5182369596772034,-0.9318674269821585,2.0348688307907494,1.4500007629394602,14.70587575312182,-61.71377652053104,1.4833681288864553,12,0.5799999237060547,-2.0849990844726562,-3.6750001907348633,-2.905000686645508,4.840000152587891,0,0.05167058595407159,2.421016704143822,56.13999938964844,2.6727146622277966,55.88999938964844,-1.5714207863688794,55.43999862670898,0.05167058595407159
7945,2023-12-05,54.88000106811523,55.0099983215332,53.93000030517578,54.59000015258789,5393200.0,0.0020084098855610577,2.9272982008350787,-0.2685198594210767,57.02615438316541,71.0241049468805,0.5516118493038107,-0.9323698539982459,-2.6962998023203255,-2.5861019813407538,26.14087288249291,1.0799980163574219,1.8935100542416237,0.5580013275146385,-2.3455975452353357,3.4616002002646127,-0.893798108860345,2.009800763889622,1.3400001525879048,41.48473288800743,-32.768580567356835,1.4517994363749869,12,0.19499969482422586,-1.9899997711181499,-4.00250053405761,-3.015001296997063,5.05999755859375,1,0.05994892559762621,1.4629638132914187,54.77000045776367,2.421016704143822,56.13999938964844,2.6727146622277966,55.88999938964844,0.05994892559762621
7946,2023-12-06,54.81999969482422,55.22000122070313,54.31000137329102,55.02999877929688,4837500.0,-0.0010933194628865994,2.084724503122784,-0.7241324879640526,58.0699010589762,69.49697336207481,0.5958941495348071,-0.6995225713058346,-2.626499797581978,-2.516458696285909,26.32297537796891,0.9099998474121094,1.7575560084432738,0.3654998779296861,-2.361074153277656,3.092073909137028,-0.9977871376739884,1.7287868935333606,1.3084014892578182,38.86458663024092,-33.47502205474618,1.3632870156036714,12,0.2550010681152344,-1.5799999237060547,-3.97499942779541,-2.9549999237060547,5.430000305175781,2,0.06092667222147452,2.9272982008350787,54.88000106811523,1.4629638132914187,54.77000045776367,2.421016704143822,56.13999938964844,0.06092667222147452
7947,2023-12-07,55.02999877929688,55.13000106811523,54.66999816894531,54.97999954223633,4027700.0,0.003830702036514033,2.679967041518684,-0.2380926430517969,53.33334275234965,67.35681652409444,0.36116859489307274,-0.7162697880281854,-2.8005242257214675,-2.718690289897033,26.87689492178159,0.46000289916991477,1.6817930833596648,0.4294990539550838,-2.071897663765931,2.9308957716760986,-0.8211993049054271,1.6801974128155948,1.010466369628908,48.03484866152504,-20.633431831018477,1.2506983588605087,12,0.04500198364257102,-1.4999980926513743,-4.1849985122680735,-3.164999008178718,5.930000305175774,3,0.06160275240499913,2.084724503122784,54.81999969482422,2.9272982008350787,54.88000106811523,1.4629638132914187,54.77000045776367,0.06160275240499913
7948,2023-12-08,54.95000076293945,55.04999923706055,54.52000045776367,54.86999893188477,4300400.0,-0.0014537164843173578,2.785722070844687,1.6000610360872174,55.92234304168767,65.60521816213628,0.3738824535037395,-0.3784439711463605,-2.725681592040658,-2.623806530748517,27.812224651375097,0.529998779296875,1.5129914035857226,0.17350101470947266,-1.8354916919471123,2.1824937213660576,-0.8309953386188198,1.1779973680377651,1.0060457922363355,53.12507450587702,-15.16378072588887,1.0044963533282925,12,0.125,-1.4200000762939453,-4.1050004959106445,-3.085000991821289,6.099998474121094,4,0.0778889666946736,2.679967041518684,55.02999877929688,2.084724503122784,54.81999969482422,2.9272982008350787,54.88000106811523,0.0778889666946736
7949,2023-12-11,55.2599983215332,55.33000183105469,54.86000061035156,54.86000061035156,3653400.0,0.005641447757773754,-1.3500195504353547,4.9998569521270895,57.49064004851961,64.16926332613588,-0.003939414089657589,-0.41849064526249435,-3.0189630222305723,-2.934847792384403,29.34493392058166,0.470001220703125,1.3831588150564258,0.2984987258911147,-1.0293135433934921,1.6263109951757215,-0.3654074087511887,0.9624048605334181,0.6150063836425872,94.99975476972877,24.80165748211094,0.6639061346423046,12,-0.18499755859375,-1.7299976348876953,-4.224998474121094,-3.394998550415039,5.680000305175774,0,0.07690915904975526,2.785722070844687,54.95000076293945,2.679967041518684,55.02999877929688,2.084724503122784,54.81999969482422,0.07690915904975526
7950,2023-12-12,55.95000076293945,55.97999954223633,55.13999938964844,55.40999984741211,4625500.0,0.012486472355490053,1.8000076294139338,1.3500100136376207,56.09286031035587,62.28036692892611,-0.5967987855234043,-0.9824437676995785,-3.684209244301506,-3.617102069741847,29.27991801333666,0.8400001525878906,1.2370401593579459,0.8765010833740234,-0.38296048989008113,2.135962656638128,0.24677029674197115,1.5062318700060757,-2.020000457763672,98.20366394079217,30.25946730123262,0.6297307866320515,12,-0.875,-2.4200000762939453,-4.805001258850098,-4.085000991821289,4.790000915527344,1,0.06541554597862387,-1.3500195504353547,55.2599983215332,2.785722070844687,54.95000076293945,2.679967041518684,55.02999877929688,0.06541554597862387
7951,2023-12-13,56.47999954223633,56.54999923706055,55.93999862670898,56.040000915527344,6764400.0,0.009472721574079745,1.1034575745019746,0.8148108902358044,59.39177675733924,59.77407133905258,-1.0770194029348872,-1.3899600816673683,-4.141840577974918,-4.1203846030166105,29.359438754449325,0.6100006103515696,1.107118273298724,1.2834999084472685,-0.022394250848087438,2.5893940677426244,0.630552828799587,1.93644698809495,-2.5089992523193345,96.55173709767134,29.176246391836727,0.6529470796476784,12,-1.239999771118164,-2.7849998474121094,-5.335000038146973,-4.614999771118164,4.139999389648445,2,0.061260607516209875,1.8000076294139338,55.95000076293945,-1.3500195504353547,55.2599983215332,2.785722070844687,54.95000076293945,0.061260607516209875
7952,2023-12-14,56.18000030517578,56.9000015258789,55.790000915527344,56.88999938964844,8267800.0,-0.005311601265793331,2.0410835780651087,-1.6136393192478087,54.833041364390056,56.72735022194549,-0.8175294239122337,-0.9554386606576344,-3.771790177775621,-3.798974514749702,29.425277061801225,1.1100006103515554,1.0329188712233943,0.8670005798339844,-0.3454975511321905,2.0794987108001592,0.2607515143508934,1.4732496453170754,-2.105840057373044,69.74786144641095,4.868113849244679,0.606249065483088,12,-0.7649993896484375,-2.309999465942383,-5.035000801086426,-4.315000534057617,3.7399978637695312,3,0.0724457043915192,1.1034575745019746,56.47999954223633,1.8000076294139338,55.95000076293945,-1.3500195504353547,55.2599983215332,0.0724457043915192
7953,2023-12-15,55.81000137329102,56.040000915527344,55.099998474121094,55.790000915527344,10461100.0,-0.006585954607954525,2.916680574430378,-0.02816969514620444,51.00002415978019,55.906675986284874,-0.5579364021789459,-0.5224402921336448,-3.338786163609612,-3.409339245520286,29.010330834119774,1.0800018310546875,0.8746776061605672,0.4400014877319407,-0.7522365607186643,1.6322395361825457,-0.1561175364933618,1.0361205119572432,-1.5662906488037152,46.56864395052914,-14.249542648631163,0.5961190242253029,12,-0.395000457763679,-1.9400005340576243,-4.665001869201667,-3.9450016021728587,5.020000457763665,4,0.09227732636549013,2.0410835780651087,56.18000030517578,1.1034575745019746,56.47999954223633,1.8000076294139338,55.95000076293945,0.09227732636549013
7954,2023-12-18,55.5099983215332,56.02999877929688,55.45000076293945,55.79999923706055,6317600.0,-0.0053754353050669,-1.82928599341264,-14.49971390424814,55.234641876171,55.70761904106327,-0.15860478348137974,-0.13733066723867182,-2.9921497039438947,-3.0950770891372414,28.506890832887777,0.579998016357429,0.5958097175274872,0.08149852752685405,-1.0083643567713096,1.1713614118250177,-0.46343291462223135,0.6264299696759394,-1.106910148962399,22.77773068282974,-39.802076225734545,0.5449314421490825,12,0.09500312805175781,-1.6399974822998047,-4.26249885559082,-3.644998550415039,5.620002746582024,0,0.09980185701750033,2.916680574430378,55.81000137329102,2.0410835780651087,56.18000030517578,1.1034575745019746,56.47999954223633,0.09980185701750033
7955,2023-12-19,55.81999969482422,55.86999893188477,55.20000076293945,55.4000015258789,5898200.0,0.005584604263458637,1.5769326701585613,-1.4482649759280453,53.55806233386607,55.20630362716215,-0.3589974124206705,-0.35860601566599826,-3.259980647967012,-3.373703150225815,28.034185670902524,0.6699981689453196,0.2827415802675759,0.3234998703002958,-0.6780624588609925,1.325062199461584,-0.17728129428034833,0.82428103488094,-1.2670967210549264,40.000000000000156,-22.249926090354492,0.500781164580644,12,-0.10999870300292969,-0.8749980926513672,-4.397500991821289,-3.9549999237060547,5.490001678466804,1,0.09172337799850427,-1.82928599341264,55.5099983215332,2.916680574430378,55.81000137329102,2.0410835780651087,56.18000030517578,0.09172337799850427
7956,2023-12-20,54.97999954223633,55.72999954223633,54.95000076293945,55.56000137329102,5844000.0,-0.015048372575784508,-1.4374985098824595,-1.3809627611262425,42.05933752084602,53.9536363792173,0.5655602001330635,0.47918417321130846,-2.431834494127358,-2.5094484583369834,26.99475159837043,0.8699989318847656,0.26259755445574484,-0.4995002746582031,-1.5249340942073886,0.5259335448909823,-1.0122171844327994,0.01321663511639315,-0.28627065534045926,1.5383983364013978,-54.325360705290905,0.5127169097745927,12,0.7300014495849609,0.2500019073486328,-2.8324995040893555,-3.114999771118164,6.439998626708984,2,0.10476540895213282,1.5769326701585613,55.81999969482422,-1.82928599341264,55.5099983215332,2.916680574430378,55.81000137329102,0.10476540895213282
7957,2023-12-21,55.6500015258789,55.70000076293945,54.959999084472656,55.20000076293945,5138600.0,0.012186285726100587,1.6909189271669245,-0.7758609349924804,46.016278518731646,52.852962543333305,-0.008097044602124015,-0.18286644819834663,-3.0129818264061825,-3.151692337523045,25.647348341809234,0.7400016784667969,0.26612587829058754,0.15950164794921307,-0.8684134177677976,1.1874167136662237,-0.35445588490929225,0.6734591808077184,-0.8238962806440497,64.22024449056235,12.623015990100015,0.5139575328585037,12,0.22999954223633523,-0.4200000762939382,-3.5025014877319265,-3.785001754760735,7.609996795654304,3,0.0893081270392182,-1.4374985098824595,54.97999954223633,1.5769326701585613,55.81999969482422,-1.82928599341264,55.5099983215332,0.0893081270392182
7958,2023-12-22,55.9000015258789,56.02999877929688,55.599998474121094,55.849998474121094,5404300.0,0.004492362859751964,1.7742173656230729,0.11111770440383456,61.23260919849681,53.26873689333077,-0.12199718539082482,-0.43384501016234367,-3.096210067120019,-3.351920403317095,24.47705711429787,0.43000030517578836,0.2787275024881808,0.3960016250610252,-0.6466145753349153,1.4386178254569657,-0.12530647513694504,0.9173097252589955,-0.950000762939446,87.96319516804002,30.38998671581193,0.5213081001979689,12,0.024999618530280543,-0.6700000762939382,-3.7525014877319265,-4.035001754760735,8.91999816894532,4,0.0719140703637613,1.6909189271669245,55.6500015258789,-1.4374985098824595,54.97999954223633,1.5769326701585613,55.81999969482422,0.0719140703637613
7959,2023-12-26,55.9900016784668,56.18000030517578,55.68999862670898,55.81999969482422,2834200.0,0.0016100205747979768,-1.2790557384029455,3.3998321635647186,61.077845679191,53.822624156534665,-0.10902135707263483,-0.5272496631830634,-3.043323583382623,-3.395271473473315,23.215064137545692,0.490001678466804,0.32199686958080065,0.47100162506103516,-0.5913277600366769,1.5333310101587472,-0.060163067487820854,1.0021663176098912,-1.0300025939941406,84.55295142927145,23.914220886453776,0.531164692548856,12,-0.06500053405761719,-0.5750007629394531,-3.7425012588500977,-4.125001907348633,8.380001068115234,1,0.08644400799240026,1.7742173656230729,55.9000015258789,1.6909189271669245,55.6500015258789,-1.4374985098824595,54.97999954223633,0.08644400799240026
7960,2023-12-27,56.02000045776367,56.09000015258789,55.75,55.86000061035156,3186600.0,0.0005357881478402771,1.2666734483679412,0.9411645910467856,62.04820153859467,54.11778246556305,-0.1430943662786035,-0.496876515331806,-2.9458390552967515,-3.375418396842832,22.3128564191832,0.3400001525878906,0.3637916989878889,0.44650039672851705,-0.6003252175348166,1.4933260109918507,-0.07691241040315333,0.9699132038601874,-0.943601226806642,86.9918774830432,22.624019438772706,0.5234128071316678,12,-0.09499931335449219,-0.6049995422363281,-3.71250057220459,-4.155000686645508,8.439998626708984,2,0.09121743249902758,-1.2790557384029455,55.9900016784668,1.7742173656230729,55.9000015258789,1.6909189271669245,55.6500015258789,0.09121743249902758
7961,2023-12-28,56.27999877929688,56.47000122070313,55.849998474121094,55.97999954223633,3382400.0,0.0046411695717361034,-1.2142900933917598,1.8749970197649635,62.42545033156777,54.96138346191612,-0.4855020145237532,-0.728044709578846,-3.084310107872348,-3.5837065236922143,21.48953463584133,0.6200027465820384,0.3837179869125009,0.6644987106323299,-0.4262563305966438,1.7552537518613036,0.11912119001784305,1.2098762312468168,-1.0941834106445398,87.41707466185667,20.116406397226655,0.5453775206144884,12,-0.569997787475593,-0.8649978637695384,-3.772498130798347,-4.414999008178718,8.510002136230462,3,0.08937460382185503,1.2666734483679412,56.02000045776367,-1.2790557384029455,55.9900016784668,1.7742173656230729,55.9000015258789,0.08937460382185503
7962,2023-12-29,57.81000137329102,58.34000015258789,56.77000045776367,57.0,10667400.0,0.02718554774661741,-1.472439573114504,2.7000114441208605,72.06789451190153,57.30225794548515,-1.966804002556934,-2.220686086640576,-4.480560520341385,-5.050182024686315,20.91136439092865,2.0600013732910085,0.40482722082830946,2.098501205444343,0.6325751013422618,3.5644273095464243,1.3655381533933024,2.8314642574953837,-2.5213348352050886,80.6569907069022,11.085541090518802,0.7329630520510412,12,-1.1650009155273509,-1.6750011444091868,-5.137501716613777,-5.945001602172859,7.420001983642585,4,0.062445886696037345,-1.2142900933917598,56.27999877929688,1.2666734483679412,56.02000045776367,-1.2790557384029455,55.9900016784668,0.062445886696037345
7963,2024-01-02,57.84000015258789,57.9900016784668,57.11000061035156,57.459999084472656,6775400.0,0.0005189202315212249,1.588222754531328,0.46913632574633307,70.80645101747746,59.03245896118588,-1.8758285240912826,-2.231189167543974,-4.3685427869803135,-5.023498554027412,20.132051294488683,0.8800010681152344,0.36316128219936417,2.0434999465942383,0.301760806658379,3.7852390865300976,1.1726303766263086,2.914369516562168,-2.3072269253418014,81.13208633590627,14.166717634943126,0.87086956996793,1,-1.1949996948242188,-1.7049999237060547,-4.927498817443848,-5.75,7.179996490478501,1,0.09370674541228907,-1.472439573114504,57.81000137329102,-1.2142900933917598,56.27999877929688,1.2666734483679412,56.02000045776367,0.09370674541228907
7964,2024-01-03,57.599998474121094,58.13999938964844,57.33000183105469,57.9000015258789,6594000.0,-0.004149406601549943,1.0769200672952777,-0.7894794960598116,64.34779666549241,60.23131833136658,-1.461919356681264,-1.8638615466184092,-3.970266402933717,-4.724441332333754,20.641630091894186,0.80999755859375,0.370198516194435,1.6619983673095717,-0.18523695987076394,3.5092336944899074,0.7383807037194003,2.585616030899743,-1.8426470928476633,71.42850830617141,8.0669764965469,0.9236176635901686,1,-0.9549980163574219,-1.4649982452392578,-4.149996757507324,-5.509998321533203,7.900001525878906,2,0.12534724673555275,1.588222754531328,57.84000015258789,-1.472439573114504,57.81000137329102,-1.2142900933917598,56.27999877929688,0.12534724673555275
7965,2024-01-04,58.16999816894531,58.52000045776367,57.58000183105469,57.65999984741211,6083500.0,0.00989582829729252,-1.8059896945369658,-1.6999771120492748,64.59410402453527,62.73518127622095,-1.8590106932919142,-2.2922711303492207,-4.374683757077911,-5.234185806020037,21.898415015771615,0.9399986267089844,0.45184464268315594,2.067498207092285,0.039817576227100915,4.095178837957469,1.0536578916596966,3.0813385225248737,-2.206034885966723,86.89130978319105,26.582695866638353,1.0138403154325917,1,-1.4299983978271484,-1.944997787475586,-4.577496528625488,-6.079998016357422,6.819999694824219,3,0.10658423195458622,1.0769200672952777,57.599998474121094,1.588222754531328,57.84000015258789,-1.472439573114504,57.81000137329102,0.10658423195458622
7966,2024-01-05,58.15999984741211,58.47999954223633,57.790000915527344,57.9900016784668,6020500.0,-0.00017188107010357445,-1.4210491092342492,0.333330840058941,67.99998335405985,65.17781514681297,-1.5092004896712297,-2.1283396688283034,-4.222562737629389,-5.168168873539656,23.057329503545095,0.6899986267089844,0.5390132060747916,1.8904998779296847,-0.23999501451172733,4.020994770371097,0.8252524317089822,2.955747324150387,-1.9404328469550123,79.42853655133929,19.47477671986819,1.0652474462207044,1,-1.1000003814697266,-1.9349994659423828,-4.567498207092285,-6.069999694824219,6.810001373291001,4,0.10832185786776405,-1.8059896945369658,58.16999816894531,1.0769200672952777,57.599998474121094,1.588222754531328,57.84000015258789,0.10832185786776405
7967,2024-01-08,58.41999816894531,58.56999969482422,57.77000045776367,58.4000015258789,4699300.0,0.004470397562161832,4.0,0.11762857912220319,74.21145866434708,66.61990953190745,-1.4918360926905478,-2.2359860596245724,-4.303216196039273,-5.375656472256267,24.299245444541484,0.7999992370605469,0.634666064162694,1.9809982299804716,-0.27026877348531997,4.232265233446263,0.8553647282475794,3.106631731713364,-1.9703878227575586,89.72591644240065,26.919113728870883,1.1256335017328956,1,-1.289999008178711,-2.1699981689453125,-4.827496528625488,-6.329998016357422,7.529998779296875,0,0.10903805111668374,-1.4210491092342492,58.15999984741211,-1.8059896945369658,58.16999816894531,1.0769200672952777,57.599998474121094,0.10903805111668374
7968,2024-01-09,59.22999954223633,59.4000015258789,58.09000015258789,58.20000076293945,8180700.0,0.013865138628532003,-1.0960021972656135,51.50858450971081,81.52542592053794,68.8918628920571,-1.9889629814266314,-2.8552924263315944,-4.913992660017996,-6.124391112820916,25.955028674608606,1.3100013732910085,0.9136322313115599,2.5769996643066406,0.11761995706063999,5.036379371552641,1.3473098106836403,3.806689517929641,-2.5259424742122008,91.78734257460806,22.92913943110821,1.2296898536230012,1,-1.654998779296875,-2.5649986267089844,-5.454998970031738,-7.079999923706055,6.859996795654283,1,0.10130008207105812,4.0,58.41999816894531,-1.4210491092342492,58.15999984741211,-1.8059896945369658,58.16999816894531,0.10130008207105812
7969,2024-01-10,59.5099983215332,59.63000106811523,59.08000183105469,59.34000015258789,4853600.0,0.0047273135482166495,1.682899144026854,0.165046961571509,81.4309991324324,71.04550706915018,-1.9189377845144477,-2.951912633528039,-4.979023528293368,-6.332570063533268,27.49935456674425,0.5499992370605398,1.1502705667768538,2.644498443603517,-0.0328713323477956,5.32186821955483,1.3058135556278572,3.983183331579177,-2.4285090294094047,94.14620530522274,20.743805224885136,1.3386848879756579,1,-1.769998550415039,-2.7299976348876953,-5.599997520446777,-7.224998474121094,6.310001373291016,2,0.09258945516621608,-1.0960021972656135,59.22999954223633,4.0,58.41999816894531,-1.4210491092342492,58.15999984741211,0.09258945516621608
7970,2024-01-11,59.61000061035156,59.95000076293945,59.38999938964844,59.61000061035156,4995900.0,0.001680428358912911,-1.5454466638923567,0.0,95.12670666768788,74.67897999538576,-1.6272698259038592,-2.913009434796237,-4.875549756939904,-6.347466524709674,28.65343923982064,0.5600013732910156,1.2934873136071232,2.5615007400512724,-0.34308123197905616,5.466082712081601,1.109209754036108,4.013791726066437,-2.1207494340691326,84.40366490863977,1.8320124691498592,1.452290986015163,1,-1.25,-2.6700000762939453,-5.592499732971191,-7.325000762939453,6.610000610351548,3,0.09880891342627507,1.682899144026854,59.5099983215332,-1.0960021972656135,59.22999954223633,4.0,58.41999816894531,0.09880891342627507
7971,2024-01-12,59.93999862670898,60.63999938964844,59.86000061035156,59.93999862670898,6386200.0,0.005535950561626146,-8.750226503267282,0.0,94.78079016046426,77.20263506744827,-1.5460866446161745,-3.1310318978098692,-5.030793082143582,-6.593248216784481,29.56350160161888,1.029998779296875,1.461656955576757,2.718498802185053,-0.4442057634553791,5.881203367825485,1.1371465193648334,4.2998510850052725,-2.0078125248282817,75.60972043708182,-8.899779722965121,1.5813522828202164,1,-1.0649986267089773,-2.4649982452392507,-5.9574975967407156,-7.654998779296868,5.810001373291023,4,0.08425090678614566,-1.5454466638923567,59.61000061035156,1.682899144026854,59.5099983215332,-1.0960021972656135,59.22999954223633,0.08425090678614566
7972,2024-01-16,60.25,60.4900016784668,59.61000061035156,59.81000137329102,5780000.0,0.00517186153475957,-1.095240257764497,100.0,94.84535920301904,79.87362486584178,-1.6467489815435528,-3.2891200993131235,-5.173986320342436,-6.816215997486061,30.126292039805442,0.8800010681152344,1.654885755939901,2.825000190734862,-0.570714538883422,6.220714920353146,1.1271428259257235,4.522857555544,-1.776251240565756,84.70590171242559,0.6071109822313616,1.6978573648091404,1,-1.2649993896484375,-2.6700000762939453,-6.092499732971191,-7.965000152587891,6.489997863769531,1,0.07834026922328818,-8.750226503267282,59.93999862670898,-1.5454466638923567,59.61000061035156,1.682899144026854,59.5099983215332,0.07834026922328818
7973,2024-01-17,60.959999084472656,61.0099983215332,60.0099983215332,60.040000915527344,9442400.0,0.011784217169670708,-1.040809335855696,2.0909114553982806,95.42961392037391,83.32716011638418,-2.087116485201669,-3.7877096697776977,-5.733212427756854,-7.4332112462572155,31.665858325061997,1.0,1.8709263951006108,3.2774993896484403,-0.373990547054575,6.928989326351456,1.4517544212969327,5.103244357999948,-2.0530001989955764,97.40936124458185,12.815799721657072,1.8257449683515066,1,-1.664999008178711,-3.1949996948242188,-6.657498359680176,-8.674999237060547,6.040000915527344,2,0.08185692156679436,-1.095240257764497,60.25,-8.750226503267282,59.93999862670898,-1.5454466638923567,59.61000061035156,0.08185692156679436
7974,2024-01-18,61.04999923706055,61.459999084472656,60.349998474121094,60.93999862670898,8712200.0,0.00147638047801113,1.3870973034611187,0.11956611878659987,95.47920334203425,86.75883781832852,-1.8285617270192063,-3.6273630929251937,-5.668607506578958,-7.4300174244724815,33.36147133610298,1.1100006103515625,1.8961815035472611,3.0904994964599624,-0.7047679039401515,6.885766896860076,1.192865796259909,4.988133196660016,-1.7224004643722424,80.1932411663024,-3.9277087588330772,1.8976337002000554,1,-1.4349994659423828,-2.8899993896484375,-6.747498512268066,-8.764999389648438,5.619998931884766,3,0.08255523609852111,-1.040809335855696,60.959999084472656,-1.095240257764497,60.25,-8.750226503267282,59.93999862670898,0.08255523609852111
7975,2024-01-19,60.93999862670898,61.15999984741211,60.61000061035156,61.08000183105469,6583800.0,-0.0018018118218876555,2.6666709052299633,-1.2727493411013835,93.30854016953406,89.57089968671453,-1.4352468351495276,-3.2824085854431075,-5.411119118992552,-7.231785491702226,35.45544013762526,0.5499992370605469,1.9477263117383927,2.724498939514156,-1.1529514776558187,6.6019493566841305,0.7857737309291721,4.66322414809914,-1.1859197916637996,71.89184396431877,-11.324219859370729,1.9387252085849873,1,-1.3249988555908132,-2.7349987030029226,-6.637497901916497,-8.654998779296868,5.490001678466804,4,0.08007878533125568,1.3870973034611187,61.04999923706055,-1.040809335855696,60.959999084472656,-1.095240257764497,60.25,0.08007878533125568
7976,2024-01-22,60.7400016784668,61.4000015258789,60.54999923706055,61.29999923706055,6417800.0,-0.003281866635200803,1.2368418410882127,3.9998910111439074,86.17288415928684,90.89994696393006,-0.9284232891432964,-2.7708226117859596,-5.042285124254619,-6.992204953774802,38.005019944207525,0.8500022888183523,2.087688618941378,2.236501884460452,-1.4814551419635933,5.954458910884497,0.3775233712484294,4.095480397672475,-0.6447387935361206,61.081189196768435,-21.530839385277886,1.8589785132120222,1,-0.9650020599365234,-2.535001754760742,-6.437500953674316,-8.455001831054688,6.249996185302734,0,0.09022060241692498,2.6666709052299633,60.93999862670898,1.3870973034611187,61.04999923706055,-1.040809335855696,60.959999084472656,0.09022060241692498
7977,2024-01-23,60.61999893188477,60.95000076293945,60.13999938964844,60.79999923706055,5119200.0,-0.001975679013268228,2.374982118731622,0.321430517711159,83.57486943413487,91.12766290988527,-0.5180059648129784,-2.3814892998159607,-4.749424522864487,-6.847125319821551,40.43264230128993,0.8100013732910156,2.198197461907128,1.867999267578135,-1.708599930505926,5.444598465662196,0.07969966853610089,3.656298866620169,0.8400001525878835,42.06898547521944,-39.04772140591002,1.7882995990420314,1,-0.34999847412110086,-2.414999008178718,-6.152499198913581,-8.170000076293952,5.5900001525878835,1,0.08462555523762894,1.2368418410882127,60.7400016784668,2.6666709052299633,60.93999862670898,1.3870973034611187,61.04999923706055,0.08462555523762894
7978,2024-01-24,59.91999816894531,60.81000137329102,59.849998474121094,60.5099983215332,11290500.0,-0.011547356899923589,-1.6301465785279634,3.2777730682830946,75.21739635215306,90.43726260096534,0.3242639161157115,-1.4386383828880014,-3.8592142244458145,-6.119317025745175,42.50240331637958,0.960002899169929,2.290582536162205,0.966998672485353,-2.3791570837117817,4.313154428682488,-0.7060792056132144,2.6400765505839203,1.5136009216308608,4.347805483684475,-74.77252542334514,1.6730778780985687,1,0.5050010681152344,-1.7149982452392578,-5.277497291564941,-7.2949981689453125,7.209999084472656,2,0.11381842295113453,2.374982118731622,60.61999893188477,1.2368418410882127,60.7400016784668,2.6666709052299633,60.93999862670898,0.11381842295113453
7979,2024-01-25,60.83000183105469,60.86000061035156,59.97000122070313,60.27000045776367,6908100.0,0.015186977468584217,1.8709707190716505,-0.9491546245110399,76.92310068324747,88.4146397138053,-0.4233231565915787,-2.073773132271093,-4.568703284616362,-6.9906700339528385,44.55479816245337,0.94000244140625,2.3620552167656754,1.6350023269653349,-1.5024489939658991,4.772453647896569,0.06627666649971786,3.203727987430952,0.540253234863286,63.225898544019344,-14.295478940583237,1.5687256604656166,1,-0.2950019836425781,-2.625001907348633,-6.187500953674316,-8.205001831054688,6.599998474121094,3,0.1014301821999195,-1.6301465785279634,59.91999816894531,2.374982118731622,60.61999893188477,1.2368418410882127,60.7400016784668,0.1014301821999195
7980,2024-01-26,61.13000106811523,61.31000137329102,60.72000122070313,61.08000183105469,5748400.0,0.004931764393065974,1.878050595930268,0.08928413294186101,78.39387489843281,86.59387135135736,-0.5420368077532984,-2.0778474517861625,-4.729879182245774,-7.2447722643928145,46.81872935699351,0.5900001525878906,2.3231435714297533,1.6795015335082937,-1.1901256403314022,4.54912870734799,0.24468794658844928,3.114315120428138,-1.2800025939941335,82.58064992469056,5.081556418833955,1.4348135869198464,1,-0.5950012207031179,-2.9250011444091726,-6.392499923706048,-8.505001068115227,5.889995574951165,4,0.09062648460707612,1.8709707190716505,60.83000183105469,-1.6301465785279634,59.91999816894531,2.374982118731622,60.61999893188477,0.09062648460707612
7981,2024-01-29,61.31000137329102,61.34000015258789,60.77999877929688,60.90999984741211,5560100.0,0.0029445493543378554,1.4347934254390748,8.000152590220246,78.05825444078451,84.72863748888686,-0.5668786678800757,-1.9622991619107424,-4.776096092000344,-7.372253431760058,48.845868019216006,0.5600013732910085,2.2765056682500955,1.608001708984382,-0.9571795731641402,4.173182991132904,0.3254110679101174,2.890592350058647,-1.4308028411865337,97.98666137559412,21.123969545874317,1.282590641074262,1,-0.6550025939941477,-3.105001449584968,-5.982500076293952,-8.685001373291023,6.10999679565429,0,0.08351001169794836,1.878050595930268,61.13000106811523,1.8709707190716505,60.83000183105469,-1.6301465785279634,59.91999816894531,0.08351001169794836
7982,2024-01-30,61.41999816894531,61.47000122070313,61.09000015258789,61.31999969482422,7257100.0,0.001794108517215065,2.7999237078006782,0.24999523164660337,74.60672192404725,82.41498282262835,-0.5514485812282999,-1.8846016455242278,-4.742792485519622,-7.437499904157349,49.613606553436846,0.3800010681152415,2.1724432502369524,1.5374986648559599,-0.9746190739351377,4.049616403647057,0.28143979546041464,2.793557534251505,-1.482367572021488,96.91339709989268,21.0323133857448,1.2560588693955481,1,-0.7599983215332031,-3.204998016357422,-5.9499969482421875,-8.794998168945312,6.400001525878906,1,0.0906870703496776,1.4347934254390748,61.31000137329102,1.878050595930268,61.13000106811523,1.8709707190716505,60.83000183105469,0.0906870703496776
7983,2024-01-31,63.2599983215332,64.48999786376953,62.63999938964844,64.0,13910800.0,0.02995767188931997,1.1511642606684158,-7.400129701686122,81.19799223858543,80.8281815889118,-2.269551364333985,-3.475942944696243,-6.441591815038535,-9.222074903214093,50.89453936113342,3.0699996948242188,2.116013288019637,3.106498908996585,0.3633593539481339,5.849638464045036,1.734929131472363,4.478068686520807,-3.2304254871826217,72.78760053675865,-0.750720399405779,1.3715697775242242,1,-1.0900001525878906,-3.2150001525878906,-7.7049970626831055,-10.634998321533203,4.400005340576186,2,0.04663295670583811,2.7999237078006782,61.41999816894531,1.4347934254390748,61.31000137329102,1.878050595930268,61.13000106811523,0.04663295670583811
7984,2024-02-01,64.81999969482422,64.91000366210939,63.38999938964844,64.47000122070311,10527000.0,0.024660155148312768,4.7357958225968755,-0.4729698381850522,84.87281280512467,79.89087854842187,-3.6191296467045433,-4.7087248519893095,-7.828715307900204,-10.71669775370249,52.19384622275125,1.650005340576186,2.0814169041102915,4.305500221252444,1.1136584365409945,7.497342005963894,2.709579328896723,5.901421113608166,-4.433592858120122,97.85193520663049,24.626862129117143,1.5959208923557242,2,-2.4399986267089773,-4.519998550415039,-9.242498397827148,-12.194999694824219,1.3000030517578125,3,0.03563711153146154,1.1511642606684158,63.2599983215332,2.7999237078006782,61.41999816894531,1.4347934254390748,61.31000137329102,0.03563711153146154
7985,2024-02-02,64.37000274658203,65.0,64.11000061035156,65.0,10866000.0,-0.006942254710903928,1.8254072055706934,-1.799999999999927,79.18316225832086,79.11424278164787,-2.9406618147924775,-3.9741816834226995,-7.211373631786898,-10.21429262888357,53.33604797012944,0.8899993896484375,1.953063800868712,3.5455030441284165,0.11687672165022889,6.974129366606604,1.8311898828893263,5.259816205367507,-3.531236227337402,85.07115945068374,11.645918104055667,1.7143131612390923,2,-1.9450035095214844,-3.9950027465820312,-8.70000171661377,-11.745002746582031,3.1199951171875,4,0.04753763287288715,4.7357958225968755,64.81999969482422,1.1511642606684158,63.2599983215332,2.7999237078006782,61.41999816894531,0.04753763287288715
7986,2024-02-05,64.45999908447266,65.0,64.13999938964844,64.43000030517578,7197500.0,0.0013981098967004169,-1.8196713110038272,-0.04761731759006963,78.56174948240165,78.55722945367752,-2.735109777697538,-3.7608170303617356,-7.157253822544035,-10.232622807015659,54.53997571922648,0.8600006103515625,1.8208903826209806,3.3204994201660156,-0.23274430000529378,6.873743140337332,1.543877560080361,5.09712128025167,-3.121884547537384,86.18923435803325,13.60470838564288,1.7766218600856567,2,-2.0349998474121094,-4.034999847412109,-8.789998054504395,-11.834999084472656,1.5800018310546875,0,0.03971451434926254,1.8254072055706934,64.37000274658203,4.7357958225968755,64.81999969482422,1.1511642606684158,63.2599983215332,0.03971451434926254
7987,2024-02-06,64.79000091552734,64.83000183105469,64.08000183105469,64.68000030517578,5522100.0,0.005119482403687758,6.894635399935753,3.6668362156663274,77.396301870894,78.79933006687095,-2.6947756094114084,-3.783086235617411,-7.339879684594365,-10.484799233454453,55.71399488227263,0.75,1.734614681196561,3.3320011138916,-0.3350052283952891,6.999007456178489,1.498497942748152,5.165504285035048,-3.0124601230243044,91.10173601008633,20.76274051901642,1.8335031711434449,2,-2.3050003051757812,-3.905000686645508,-9.227499961853027,-11.764999389648445,2.0699996948242188,1,0.040592641090512416,-1.8196713110038272,64.45999908447266,1.8254072055706934,64.37000274658203,4.7357958225968755,64.81999969482422,0.040592641090512416
7988,2024-02-07,65.23000335693361,65.43000030517578,64.79000091552734,64.84999847412111,6807900.0,0.006791209062952941,-1.5599975585936046,3.4545706755444585,78.47414191401135,78.97166798140027,-2.5729113656459504,-3.95321952510173,-7.630802325775186,-10.839156735573525,56.522324934698595,0.6399993896484375,1.7947410488847737,3.472003364563001,-0.4033429240657256,7.347349653191721,1.5343302202486413,5.409676508877361,-3.0657674595309317,90.19623242715684,20.231959309711925,1.93767314431436,2,-2.155002593994155,-3.960002899169936,-8.840003013610854,-11.48500251770021,1.0,2,0.03970559872147095,6.894635399935753,64.79000091552734,-1.8196713110038272,64.45999908447266,1.8254072055706934,64.37000274658203,0.03970559872147095
7989,2024-02-08,65.01999664306639,65.13999938964844,64.38999938964844,65.05000305175781,6823600.0,-0.00321948034738051,6.142888283378746,-0.07896321876007595,77.41931845158268,78.86338393175026,-1.9065433896160897,-3.4880883605026725,-7.273016602072303,-10.543537487502391,57.00875698776833,0.8400039672851705,1.8882868043963157,2.9864967346191236,-0.997842968496002,6.970836437734249,0.9943268830615608,4.978666586176686,-2.3985537285754788,69.62932403487945,-0.08736008187513278,1.9921698515575617,2,-1.914997100830064,-3.6399955749511577,-8.629996299743638,-11.274995803832994,2.220001220703139,3,0.04060300146638851,-1.5599975585936046,65.23000335693361,6.894635399935753,64.79000091552734,-1.8196713110038272,64.45999908447266,0.04060300146638851
7990,2024-02-09,65.5,65.61000061035156,64.84999847412111,65.05999755859375,7161800.0,0.007382395904580452,1.303023997780509,-14.663615560633788,80.8289540977043,79.1712394491858,-1.9014288553972847,-3.6935742265467013,-7.572115619246631,-10.935864649280099,57.414651282626195,0.7600021362304545,2.102544937244332,3.1720001220703153,-0.9271587910933761,7.271159035234007,1.1224206654884767,5.221579578652161,-2.4853590508132086,92.81041188790266,21.092540777780897,2.049579456581844,2,-2.1499996185302734,-3.904998779296875,-9.109999656677246,-11.754999160766602,2.2900009155273438,4,0.009465690787511916,6.142888283378746,65.01999664306639,-1.5599975585936046,65.23000335693361,6.894635399935753,64.79000091552734,0.009465690787511916
7991,2024-02-12,64.98999786376953,65.44000244140625,64.55999755859375,65.38999938964844,4659200.0,-0.007786292156190311,2.5199658208340328,-0.9090893327784714,76.94200022483608,79.43071481594012,-0.9102451762065584,-2.936390767896256,-6.899846842690394,-10.340740844356567,57.33594036039251,0.94000244140625,2.2458218068052886,2.4094980239868136,-1.692447643083156,6.511443691056783,0.35852519045182873,4.460470857521798,-1.5600993687963793,59.47691233669094,-15.330757504956303,2.0509728335349866,2,-0.8649978637695312,-3.299997329711914,-8.507497787475586,-11.154996871948242,2.4500045776367188,0,0.038467457796204974,1.303023997780509,65.5,6.142888283378746,65.01999664306639,-1.5599975585936046,65.23000335693361,0.038467457796204974
7992,2024-02-13,64.97000122070311,65.41000366210939,64.55000305175781,64.80999755859375,6911500.0,-0.00030768800928937523,-1.5294408042366454,-0.400007629365392,83.98383350481441,79.74025273441,-0.3729426222564598,-2.682168947210755,-6.728977424517737,-10.251959484368527,57.67969048385494,0.8600006103515767,2.3729147858838644,2.153501319885237,-1.926949338510056,6.23395197828053,0.11327599068759753,4.193726649082883,-1.1912863872694146,47.54108612452044,-34.68475383951401,2.0402253291976464,2,-0.4700012207031108,-3.2800006866454936,-8.327501296997056,-11.135000228881822,2.589996337890639,1,0.016469134596279966,2.5199658208340328,64.98999786376953,1.303023997780509,65.5,6.142888283378746,65.01999664306639,0.016469134596279966
7993,2024-02-14,65.94999694824219,66.0,65.01000213623047,65.29000091552734,5498100.0,0.015083818826015172,1.605250213321287,4.124880793439237,84.13330078124962,79.65808473175723,-1.0406719882928428,-3.4458281022408386,-7.551661551458444,-11.154697866128132,57.87289431489473,1.0299987792968892,2.542945626521984,2.8839971542358427,-1.3266428275045996,7.094637135976292,0.7786771633656144,4.989317145106071,-1.8782763905016395,96.8942215651152,11.758361601537104,2.1053199908702247,2,-0.9099960327148438,-3.904996871948242,-9.259997367858887,-12.089996337890625,1.6700057983398438,2,0.013798388236826664,-1.5294408042366454,64.97000122070311,2.5199658208340328,64.98999786376953,1.303023997780509,65.5,0.013798388236826664
7994,2024-02-15,66.08999633789061,66.23000335693361,65.48999786376953,66.12000274658203,5718500.0,0.0021228111618911694,4.919863285421639,-0.04546452888207732,83.78743301542417,80.16967037143536,-1.0969313317699374,-3.3612148782068516,-7.485313193472351,-11.20993359966048,57.90155831819489,0.7400054931640767,2.783959101974972,2.771996688842762,-1.5328424811635415,7.0768358588490585,0.6195771038396174,4.924416273845914,-1.6711854805433575,91.66625038033271,5.950761595885211,2.1524195850031496,2,-0.9349937438964702,-3.434993743896463,-8.969995498657212,-11.814994812011712,1.200004577636733,3,0.002118429819956358,1.605250213321287,65.94999694824219,-1.5294408042366454,64.97000122070311,2.5199658208340328,64.98999786376953,0.002118429819956358
7995,2024-02-16,65.81999969482422,66.86000061035156,65.76000213623047,66.34999847412111,7300300.0,-0.004085287608218469,-2.3846424714775343,17.662852784126358,80.349935745681,80.36835773402196,-0.670089478581815,-2.8531583878132807,-7.011397934799341,-10.859076222334068,58.01874380359544,1.0999984741210938,2.808779023703906,2.257999992370607,-2.032495897844541,6.548495882585755,0.11275204726302945,4.403247937478184,-1.0389503375596973,54.97826776230613,-27.979397963857025,2.1452479451075757,2,-0.34999847412109375,-2.6949996948242188,-8.559999465942383,-11.429998397827156,2.1200027465820312,4,0.021573961949698628,4.919863285421639,66.08999633789061,1.605250213321287,65.94999694824219,-1.5294408042366454,64.97000122070311,0.021573961949698628
7996,2024-02-20,66.22000122070311,66.66000366210939,65.79000091552734,65.86000061035156,7580300.0,0.00607720339917206,-2.480010986328182,-0.6792479990786675,81.08809775110758,80.7785572762679,-0.8875113098048644,-2.974042743079444,-7.196694112744112,-11.159582017606915,58.02986036511988,0.8700027465820455,2.642177124120643,2.3840015411376783,-1.8471975087339132,6.61520059100927,0.26840201620188964,4.499601066073474,-1.023161612821184,72.2943694348291,-8.530423336612714,2.1155995249357953,2,-0.5950012207031108,-2.9850006103515483,-8.570000648498521,-11.670000076293931,2.4000015258789205,1,0.023708844244680893,-2.3846424714775343,65.81999969482422,4.919863285421639,66.08999633789061,1.605250213321287,65.94999694824219,0.023708844244680893
7997,2024-02-21,65.75,66.34999847412111,65.33000183105469,66.15000152587889,6759800.0,-0.0070975719123993475,1.5500061989184721,-1.1111134658585218,69.60630536190041,79.79324210381114,-0.2983926906887291,-2.213496174415134,-6.51979217410652,-10.580151927991373,58.50011928587251,1.0199966430664205,2.546710157645826,1.6575002670288086,-2.3698890275484956,5.684889561606113,-0.3561943802598364,3.6711949143174607,1.1100006103515625,39.999917519991094,-40.113095736522645,2.013694647288651,2,-0.125,-2.5149993896484375,-7.574999809265137,-10.649999618530273,2.7399978637695312,2,0.025703459184885924,-2.480010986328182,66.22000122070311,-2.3846424714775343,65.81999969482422,4.919863285421639,66.08999633789061,0.025703459184885924
7998,2024-02-22,66.73999786376953,66.91000366210939,65.75,65.76000213623047,4872300.0,0.015057001730335084,-1.3200073242187784,-2.44997997291584,66.60898420794189,78.59209385451771,-1.1752642009277139,-2.8104527950777154,-7.284540643928935,-11.474131476263352,59.59086183301691,1.1600036621093892,2.487070951656122,2.306498146057123,-1.3732676867892621,5.986263978903509,0.46661522963393054,4.146381062480316,-1.4099960327148438,89.24015181511697,10.901268897333665,1.839882916423193,2,-1.0099945068359375,-3.3599967956542898,-8.457497596740723,-11.289999008178711,1.3600006103515767,3,0.012286480687308643,1.5500061989184721,65.75,-2.480010986328182,66.22000122070311,-2.3846424714775343,65.81999969482422,0.012286480687308643
7999,2024-02-23,67.0,67.31999969482422,66.65000152587889,66.88999938964844,4599900.0,0.003895746846758863,-1.271194330936679,0.11224601012066952,73.52410900609111,77.78044439989402,-1.2570595663325292,-2.724183944006853,-7.321621660955799,-11.626527330455907,60.77083497385382,0.6699981689453267,2.4393224220632774,2.258000373840332,-1.1760856253393257,5.69208637301999,0.5409573742504961,3.975043373430161,-1.6699981689453125,83.91959606338155,6.166589136709973,1.7170429995898295,2,-1.0649986267089844,-3.4150009155273438,-8.470000267028809,-11.075000762939453,0.4499969482421875,4,0.009253772337045163,-1.3200073242187784,66.73999786376953,1.5500061989184721,65.75,-2.480010986328182,66.22000122070311,0.009253772337045163
8000,2024-02-26,66.66999816894531,67.31999969482422,66.63999938964844,67.06999969482422,4368700.0,-0.00492540046350276,-1.9565289502927372,-3.6363573311138855,68.95364921330984,76.89284984305777,-0.8310320405627891,-2.0636640193526574,-6.7901814544999155,-11.189905427280578,61.72007671262166,0.6800003051757812,2.332881337159513,1.650998687744135,-1.432149497921614,4.734146873409884,0.10942459491126044,3.1925727805770094,-1.2603964233398415,67.33657167612994,-8.963098897717288,1.5415740928328734,2,-0.7349967956542969,-3.0849990844726562,-7.782498359680176,-10.519998550415039,1.4599990844726562,0,0.009299576475327198,-1.271194330936679,67.0,-1.3200073242187784,66.73999786376953,1.5500061989184721,65.75,0.009299576475327198
8001,2024-02-27,66.43000030517578,66.70999908447266,66.15000152587889,66.26000213623047,4021000.0,-0.0035997880660108006,-1.8717868461206038,-0.42499380114059016,64.28569529769224,74.70416782004419,-0.40821710163370994,-1.497182804368876,-6.364466847373329,-10.823322353043181,62.40315070002536,0.5599975585937642,2.244784488549783,1.155000877380374,-1.4436262864091276,3.7536280411698684,-0.14431270451437683,2.4543144592751247,-0.9439826416015649,55.276364570433955,-18.359838522127035,1.2993135818947483,2,-0.2649993896484375,-2.845001220703125,-7.520000457763672,-10.280000686645508,1.3199996948242188,1,0.022730726016763514,-1.9565289502927372,66.66999816894531,-1.271194330936679,67.0,-1.3200073242187784,66.73999786376953,0.022730726016763514
8002,2024-02-28,66.98999786376953,67.0,66.30000305175781,66.45999908447266,4740500.0,0.008429889447857164,1.5454293244555417,3.1176734583969123,65.01701641231,72.58013622349536,-0.7281139643281023,-1.7059596117231024,-6.718740013383126,-11.252352869313661,63.095262161814844,0.6999969482421875,2.093431919884999,1.4364984512329073,-0.5426050139206069,3.4156019163864215,0.4469467186561502,2.4260501838096644,-1.4306209189453085,78.98077100635135,7.1319904321908325,0.9895517325767568,2,-0.6649971008300781,-3.404998779296875,-7.999998092651367,-10.839998245239258,1.5699996948242188,2,0.024332063513828883,-1.8717868461206038,66.43000030517578,-1.9565289502927372,66.66999816894531,-1.271194330936679,67.0,0.024332063513828883
8003,2024-02-29,66.20999908447266,66.83000183105469,66.0,66.83000183105469,9710700.0,-0.01164351103403638,1.6774134006029655,-1.1698191973282663,59.2535287473067,69.85414686037119,0.10353219484616716,-0.7311066938941906,-5.725910907772231,-10.346668845651713,62.29610745551641,0.9899978637695312,1.986977341193338,0.5089996337890597,-1.1668824960454458,2.184881763623565,-0.32894143112818597,1.3469406987063053,-0.5801972296484337,15.909025229026385,-53.89809073925849,0.83794106491725,2,0.11500167846679688,-2.625,-6.972498893737793,-10.059999465942383,2.4800033569335938,3,0.03443586785717945,1.5454293244555417,66.98999786376953,-1.8717868461206038,66.43000030517578,-1.9565289502927372,66.66999816894531,0.03443586785717945
8004,2024-03-01,67.12999725341797,67.40000152587889,66.30000305175781,66.34999847412111,5632700.0,0.013895154533555498,-1.5000260096061822,-1.2580569740970668,61.86317483339131,67.80006231456122,-0.7302179326710245,-1.5485682529031806,-6.408328716308269,-11.141381567846707,61.44429985562302,1.1900024414062358,1.8668041545771956,1.3134979248046932,-0.424003551246372,3.0509994008557584,0.4447471867791677,2.1822486628302187,-1.4325874849937463,80.71400155857543,13.245896348571819,0.8687507380255322,3,-0.7649955749511719,-3.444995880126953,-7.814997673034668,-10.979997634887695,1.5300064086914205,4,0.014449594225981466,1.6774134006029655,66.20999908447266,1.5454293244555417,66.98999786376953,-1.8717868461206038,66.43000030517578,0.014449594225981466
8005,2024-03-04,67.43000030517578,67.44999694824219,66.80000305175781,67.11000061035156,7853500.0,0.004468986504279071,2.6111476104694287,0.4102566610587343,68.31836854392874,66.38120351376358,-0.869234656290601,-1.6944448022450729,-6.472360753428717,-11.31755359020449,60.52939504581294,0.649993896484375,1.6779994413637667,1.4605010986328182,-0.2795946542187977,3.200596851484434,0.5904532222070173,2.330548975058619,-1.6304350313042733,98.6209182653351,28.896846761912045,0.8700478764258074,3,-1.0400009155273438,-3.345001220703125,-8.0600004196167,-11.280000686645508,1.2200012207031108,0,0.00029655410019135964,-1.5000260096061822,67.12999725341797,1.6774134006029655,66.20999908447266,1.5454293244555417,66.98999786376953,0.00029655410019135964
8006,2024-03-05,67.01999664306639,67.66999816894531,66.76999664306639,67.59999847412111,7039200.0,-0.006080433935248264,1.5000000000000395,-1.8125074505877912,64.53898406700026,65.81816781433022,-0.373047731858307,-1.141335825555828,-5.799205285270148,-10.807199864586096,59.609477984059,0.9000015258789205,1.475545839512563,0.922497558593733,-0.7241870025647899,2.5691821197522557,0.09915527801447865,1.7458398391729872,-1.0883968352452342,61.077710265429275,-10.979274533164116,0.8233422805792588,3,-0.3099975585937358,-2.7949981689452983,-7.64999675750731,-10.869997024536119,1.8199996948242188,1,0.016562230169350656,2.6111476104694287,67.43000030517578,-1.5000260096061822,67.12999725341797,1.6774134006029655,66.20999908447266,0.016562230169350656
8007,2024-03-06,67.41999816894531,67.44000244140625,66.83999633789061,67.09999847412111,6400900.0,0.005968390717911332,2.333290948778344,-0.5517218699849528,61.360130937837596,65.23496189542975,-0.5713293407536781,-1.406304005057308,-5.947580803323419,-11.05736151387007,58.74471332453258,0.6000061035156392,1.329374626618275,1.1909992218017607,-0.43598156595953697,2.8179800095630583,0.37750882792110474,2.0044896156824166,-1.3145585250117335,85.02992370597103,15.44900141407355,0.8134903938806508,3,-0.5849990844726562,-3.039999008178711,-7.989998817443848,-10.194997787475586,0.6500015258789062,2,0.004894717294826156,1.5000000000000395,67.01999664306639,2.6111476104694287,67.43000030517578,-1.5000260096061822,67.12999725341797,0.004894717294826156
8008,2024-03-07,67.81999969482422,68.0,67.41999816894531,67.69999694824219,5283000.0,0.0059329803729237796,1.416657394897878,0.3750089407052595,62.852916003015615,64.04927378397693,-0.8962746196113045,-1.6889120688616401,-6.094179765781469,-11.267430534864204,57.74597125138785,0.5800018310546875,1.1448935265755154,1.46150093078613,-0.24121843825628275,3.1642202998285427,0.6101412462649307,2.3128606153073292,-1.5581041983894721,89.41172774681135,21.689858195310762,0.8513596845212044,3,-0.8199996948242188,-2.5,-8.382499694824219,-10.304998397827141,-0.37999725341796875,3,0.010911204174275602,2.333290948778344,67.41999816894531,1.5000000000000395,67.01999664306639,2.6111476104694287,67.43000030517578,0.010911204174275602
8009,2024-03-08,67.66000366210939,68.06999969482422,67.33000183105469,67.77999877929689,6257600.0,-0.002359127594143029,1.1142888283379606,-0.9999364231673978,63.89730516528249,63.48745777864055,-0.7071789371754136,-1.392380466105351,-5.680317143423331,-10.930555242017533,57.32089538960631,0.7399978637695312,1.138617828306181,1.1695045471191605,-0.5054061750867049,2.844415269325026,0.3320491860162349,2.006959908222086,-1.189535625246819,68.46191767315895,-0.8359131956604955,0.8374553611029297,3,-0.6250038146972798,-1.930004119873061,-6.552505493164077,-8.635004043579116,0.45999908447264204,4,0.015223155831333157,1.416657394897878,67.81999969482422,2.333290948778344,67.41999816894531,1.5000000000000395,67.01999664306639,0.015223155831333157
8010,2024-03-11,66.12000274658203,67.69000244140625,66.04000091552734,67.52999877929689,7995800.0,-0.022760875438583295,-1.1019131803890505,11.750445066124229,49.35568011216003,61.8285672024703,0.8343404252839264,0.20706754875723732,-3.9000775025848498,-9.230095297956716,55.94733814355598,1.6500015258789062,1.0591219782048142,-0.401496505737299,-2.021259779336546,1.218266767861948,-1.2113781425369154,0.40838513106231744,1.9499969482421875,3.9409792690810144,-62.293643334491364,0.8098816367996217,3,0.9149971008300781,-0.045001983642578125,-4.780001640319824,-6.885000228881822,1.839996337890625,0,0.038415015275519826,1.1142888283379606,67.66000366210939,1.416657394897878,67.81999969482422,2.333290948778344,67.41999816894531,0.038415015275519826
8011,2024-03-12,67.48999786376953,67.68000030517578,66.04000091552734,66.05000305175781,6462500.0,0.020719828497864468,-1.2465759151359967,-1.0212757898609828,60.046181644866465,61.27625222830991,-0.4129027466263864,-1.018236204719699,-5.017343034785725,-10.435784103374601,54.98382947865373,1.6399993896484375,0.9455492065397237,0.843498611450201,-0.6603385930741581,2.34733581597456,0.09158000918802145,1.5954172137123805,0.5800018310546875,71.42846404786603,1.797859837669364,0.7519186022621785,3,-0.4549980163574219,-1.4149971008300781,-6.089998245239258,-8.02499771118164,-0.06999969482421875,1,0.017187786321328113,-1.1019131803890505,66.12000274658203,1.1142888283379606,67.66000366210939,1.416657394897878,67.81999969482422,0.017187786321328113
8012,2024-03-13,66.04000091552734,67.59999847412111,65.98000335693361,67.59999847412111,9236100.0,-0.021484619856842357,1.0769200672952397,-1.0833355409207328,46.16229537819064,59.82167074285256,0.992542031148318,0.543919618699249,-3.3755789591251215,-8.832236221931907,53.953565116315616,1.6199951171875,0.8438176608790684,-0.6599983215332088,-1.9772682031086504,0.6572715600422327,-1.3186332623209296,-0.0013633807454880298,1.989398803710941,2.8707016134913452,-61.62410989508527,0.6586349407877181,3,0.9850006103515625,0.034999847412109375,-4.615001678466797,-6.575000762939453,1.2900009155273438,2,0.042398476431652066,-1.2465759151359967,67.48999786376953,-1.1019131803890505,66.12000274658203,1.1142888283379606,67.66000366210939,0.042398476431652066
8013,2024-03-14,66.86000061035156,66.91000366210939,65.51999664306639,65.94000244140625,7327600.0,0.012416712347916192,1.7254925426720518,-0.5897433389412677,49.276862109623764,58.42319155132283,0.30669349455948236,-0.2154558635864987,-3.991296333966467,-9.489803104572857,52.368781153936396,1.3900070190429972,0.8141591664915637,0.11450119018554972,-1.1557156493444865,1.3847180297155859,-0.5206072295794684,0.7496096099505678,1.0874232543945368,52.54911229856953,-9.096630547898357,0.6351084197650171,3,-0.06500244140625,-0.6300010681152344,-5.175000190734863,-7.395000457763672,1.1599960327148295,3,0.01809750334171123,1.0769200672952397,66.04000091552734,-1.2465759151359967,67.48999786376953,-1.1019131803890505,66.12000274658203,0.01809750334171123
8014,2024-03-15,66.23000335693361,66.91000366210939,65.87000274658203,66.05999755859375,8850800.0,-0.009422633079073206,-2.7818529872796645,0.1847892790207973,47.79561454540458,56.14288555148681,0.8890993207200779,0.44856639954424793,-3.152388369611252,-8.691403817914356,50.60168787770777,1.040000915527358,0.7183599289741238,-0.5224964141845589,-1.7789712820370482,0.7339784536679304,-1.1507338481108036,0.1057410197416857,1.5717748745117035,32.71911597703562,-27.041582504012887,0.628237433926244,3,0.5649948120117045,-3.814697279835855e-06,-4.0575027465820455,-6.550003051757827,2.7599945068359233,4,0.018269651564889466,1.7254925426720518,66.86000061035156,1.0769200672952397,66.04000091552734,-1.2465759151359967,67.48999786376953,0.018269651564889466
8015,2024-03-18,67.23999786376953,67.43000030517578,66.16000366210939,66.19000244140625,5833700.0,0.015249803044592225,-1.288296709716919,6.176233002736996,53.76743585266945,54.94604686100561,-0.1683893134905361,-0.47388728037464034,-3.955804259983843,-9.526690973156747,48.66640515126599,1.269996643066392,0.7414346222027319,0.41649818420410156,-0.7770142307775956,1.6100105991857987,-0.1802580232867541,1.0132543916949572,0.42487347237305073,79.62955113804956,18.50428478813182,0.5967562074908497,3,-0.44499969482421875,-0.9299964904785156,-4.99749755859375,-7.55999755859375,5.670005798339844,0,0.013087520981119205,-2.7818529872796645,66.23000335693361,1.7254925426720518,66.86000061035156,1.0769200672952397,66.04000091552734,0.013087520981119205
8016,2024-03-19,67.79000091552734,67.83999633789061,67.02999877929689,67.44000244140625,5417100.0,0.008179700613199614,2.600074600295111,0.3333333333333333,53.72441237980496,54.097633687890884,-0.6679196728179733,-0.9488891669536201,-4.288256083096513,-9.910267470633734,46.754161733986855,0.8099975585937216,0.6848297543010773,0.8880012512207003,-0.34427612267970176,2.1202786251211023,0.27186256427050637,1.5041399381708942,-2.2700042724609517,97.84502461466681,37.36820369368498,0.6161386869501979,3,-0.9950027465820312,-1.4799995422363281,-5.317500114440918,-8.020000457763672,5.470001220703125,1,0.0025077174605314667,-1.288296709716919,67.23999786376953,-2.7818529872796645,66.23000335693361,1.7254925426720518,66.86000061035156,0.0025077174605314667
8017,2024-03-20,67.44000244140625,67.83000183105469,67.04000091552734,67.72000122070311,3882400.0,-0.005162980814194529,2.160003662109375,-0.7999999999999594,55.96510455092719,53.332321304325504,-0.35177844182975093,-0.4909599951389225,-3.7286697634941532,-9.378699978193026,45.55704678676287,0.7900009155273438,0.5433197735565898,0.4535026550292969,-0.6734353574240828,1.5804406674826765,-0.10996635119738585,1.0169716612559796,-1.8736058044433719,82.75888150430694,15.956965627403335,0.563469006226688,3,-0.6450042724609375,-1.1300010681152344,-4.532502174377441,-7.670001983642578,5.7299957275390625,2,-0.000296623246393235,2.600074600295111,67.79000091552734,-1.288296709716919,67.23999786376953,-2.7818529872796645,66.23000335693361,-0.000296623246393235
8018,2024-03-21,67.55999755859375,67.83999633789061,67.30999755859375,67.43000030517578,4165700.0,0.0017792869638721953,-1.8648370002267414,-0.4642779291553369,52.26078285237061,52.03937438066863,-0.5727658730704235,-0.5758996391251827,-3.65947419446713,-9.311231839250091,44.03234170181716,0.5299987792968608,0.4551605784670585,0.5324977874755916,-0.6161366988874306,1.6811322738386139,-0.041819455705919495,1.1068150306571027,-1.9481289276123164,85.78681775757097,19.88774552727112,0.5743172431815081,3,-0.8800010681152486,-1.0199966430664062,-4.464997291564941,-7.789997100830078,4.94000244140625,3,-0.003404318174221266,2.160003662109375,67.44000244140625,2.600074600295111,67.79000091552734,-1.288296709716919,67.23999786376953,-0.003404318174221266
8019,2024-03-22,67.62000274658203,67.86000061035156,66.91000366210939,67.20999908447266,4462200.0,0.000888176290063436,1.1348260668300811,3.1539409589764658,51.024825601875165,52.22483499063698,-0.7141415104256481,-0.6188004073243007,-3.5347173071570523,-9.177370247998141,42.01194179320885,0.9499969482421733,0.3713886265257429,0.5615028381347713,-0.6170823072814642,1.7400879835510068,-0.027789734573346436,1.150795410842889,-1.963571561462416,85.88245325865476,23.125999946185956,0.5892925727081146,3,-0.9300041198730469,-0.9200019836425781,-4.077502250671387,-7.655002593994141,4.25,4,0.005915319139861763,-1.8648370002267414,67.55999755859375,2.160003662109375,67.44000244140625,2.600074600295111,67.79000091552734,0.005915319139861763
8020,2024-03-25,67.29000091552734,67.84999847412111,67.27999877929689,67.65000152587889,3321800.0,-0.004880239835118427,-1.9999598458081267,-0.8780424264979184,51.469013324478105,51.27181628837161,-0.2243107603225809,-0.2529361033734574,-3.0232025230613715,-8.661914977750875,39.90011325782927,0.5699996948242188,0.2263099219907474,0.20050086975098225,-0.9676274517080259,1.3686291912099904,-0.3835632909785289,0.7845650304804934,-1.5454269533984473,39.9998393806509,-22.020139442181332,0.5840641607295052,3,-0.6000022888183594,-0.5900001525878906,-3.384998321533203,-7.209999084472649,4.9199981689453125,0,0.02526373792707015,1.1348260668300811,67.62000274658203,-1.8648370002267414,67.55999755859375,2.160003662109375,67.44000244140625,0.02526373792707015
8021,2024-03-26,67.94000244140625,68.12999725341797,67.37000274658203,67.37000274658203,5308800.0,0.009659704518281798,-1.6666488201201966,-1.5833298012122865,52.754263657362145,52.004257208279554,-0.8982240894380311,-0.8263807249910542,-3.491034067507073,-9.139003117128986,38.63503538207604,0.839996337890625,0.09304398335711994,0.7750022888183565,-0.40873817239355503,1.958742750030268,0.18313205821240786,1.3668725194243052,-2.1108114133484435,84.4265729455244,24.27137008999049,0.5918702306059542,3,-1.1150054931640625,-1.2100028991699219,-3.6425018310546875,-7.545001983642578,4.089996337890625,1,0.0731527972049959,-1.9999598458081267,67.29000091552734,1.1348260668300811,67.62000274658203,-1.8648370002267414,67.55999755859375,0.0731527972049959
8022,2024-03-27,68.62000274658203,68.66000366210939,67.90000152587889,68.26000213623047,4069700.0,0.010008835453932052,2.4545359966707343,0.6315803563063003,54.11524797922794,52.54185563823557,-1.3117038415976197,-1.4524729332188429,-3.987200577717431,-9.647884995742004,37.32437409018762,0.7600021362304972,0.2153819920421256,1.37350234985351,0.027204660147504,2.719800039559516,0.700353505000507,2.046651194706513,-2.6527633450026116,97.71423339843669,39.55538505569894,0.673148844853,3,-1.3549995422363281,-1.625,-4.19000244140625,-8.22500228881836,4.2299957275390625,2,0.0676187584367236,-1.6666488201201966,67.94000244140625,-1.9999598458081267,67.29000091552734,1.1348260668300811,67.62000274658203,0.0676187584367236
8023,2024-03-28,68.48999786376953,68.91999816894531,68.33000183105469,68.72000122070311,6533500.0,-0.001894562483371165,-1.1454590852973408,-0.6388971305047713,54.2827381116411,53.262647145595174,-1.0350109576549045,-1.204661846402729,-3.693971207883294,-9.359512188001474,36.5335551347722,0.589996337890625,0.12443370067958881,1.1294975280761719,-0.23327744564558373,2.4922725017979275,0.4481100412153012,1.8108850149370426,-2.307337321347717,78.60689152565517,20.852787892528355,0.6813874868608757,3,-0.9499969482421875,-1.2700004577636719,-4.05999755859375,-7.904996871948242,4.060005187988281,3,0.06833114981963595,2.4545359966707343,68.62000274658203,-1.6666488201201966,67.94000244140625,-1.9999598458081267,67.29000091552734,0.06833114981963595
8024,2024-04-01,68.09999847412111,68.54000091552734,67.90000152587889,68.41999816894531,2970100.0,-0.005694253202112143,1.2856909306413227,1.391282714698004,61.592489954027194,54.132097601301595,-0.3932071998373061,-0.7781632100271025,-3.144815240678838,-8.81196456308438,35.10171454995628,0.6399993896484517,0.2911064089809514,0.6909980773925923,-0.705853264971239,2.0878494197564237,-0.0074275937893304445,1.3894237485745151,-1.643604169046938,50.00000000000043,-13.959597848907876,0.6984256711819178,4,-0.1849975585937642,-0.8800010681152486,-3.544996261596694,-7.384996414184577,5.330001831054673,0,0.06461089022712607,-1.1454590852973408,68.48999786376953,2.4545359966707343,68.62000274658203,-1.6666488201201966,67.94000244140625,0.06461089022712607
8025,2024-04-02,67.44999694824219,67.91999816894531,67.08999633789061,67.69000244140625,4895400.0,-0.009544809698137202,1.3714441416894139,0.750017881410519,49.744239660560226,53.689856188052175,0.32376241725647503,-0.13342768017150775,-2.336382556914259,-8.011065911359708,33.136914370463174,1.0100021362304972,0.3581924032798298,0.03999671936034588,-1.3569465355582224,1.4369399742789142,-0.6584749080989383,0.73846834681963,-0.7472422567809076,19.672144816603502,-41.55224980448159,0.6984716274592864,4,0.46500396728515625,-0.22999954223632812,-2.6899967193603516,-6.529996871948242,5.2700042724609375,1,0.06553011116859708,1.2856909306413227,68.09999847412111,-1.1454590852973408,68.48999786376953,2.4545359966707343,68.62000274658203,0.06553011116859708
8026,2024-04-03,68.12999725341797,68.56999969482422,67.56999969482422,67.69999694824219,6590900.0,0.01008154686348739,-1.898572518493128,-1.7916269311462902,64.82266264671705,54.674029309806606,-0.3385384775267255,-0.7652399817046387,-2.8403360481387665,-8.524463958317028,31.174792730003688,1.1200027465820312,0.5195396702987409,0.664496994018549,-0.7552196214100917,2.0842136094471897,-0.04536131369576424,1.3743553017328622,-1.2055182142082828,56.830594258365565,-11.288730772920957,0.7098583077143203,4,-0.214996337890625,-0.9099998474121094,-3.369997024536133,-7.039997100830078,5.970001220703125,2,0.059885542279983106,1.3714441416894139,67.44999694824219,1.2856909306413227,68.09999847412111,-1.1454590852973408,68.48999786376953,0.059885542279983106
8027,2024-04-04,67.75,69.19999694824219,67.69000244140625,68.69999694824219,5834100.0,-0.005577532199282476,-1.8224405687149723,-2.209293660509927,56.73221866465989,55.17085551117208,0.10063962434772122,-0.3786666332968309,-2.281209239039555,-7.977424743199862,29.307174828510618,1.5099945068359375,0.5293899433739995,0.26799964904785156,-1.157150546200711,1.6931498442964141,-0.4445754485764297,0.9805747466721328,-0.6600036621093892,31.27978536458417,-37.20590434181781,0.7125750976242822,4,0.30500030517578125,-0.3900032043457031,-2.875,-6.614999771118164,5.94000244140625,3,0.06317341371655893,-1.898572518493128,68.12999725341797,1.3714441416894139,67.44999694824219,1.2856909306413227,68.09999847412111,0.06317341371655893
8028,2024-04-05,68.55999755859375,68.79000091552734,67.83000183105469,67.98000335693361,5342300.0,0.011955683521678973,-1.181822910796494,-0.610522173501005,67.15753967228433,56.9633792967731,-0.6175304392641294,-1.1914701844762021,-2.876405166792381,-8.603116734815153,27.01833977771566,1.0400009155273438,0.5209572167845948,1.0409973144531222,-0.4576305988228313,2.5396252277290756,0.2916833578151454,1.7903112710910989,-1.2168011474609557,69.66828414605064,-3.203597031929533,0.7493139566379784,4,-0.41500091552734375,-1.2000007629394531,-3.6049976348876953,-7.424997329711914,4.25,4,0.06257294440334493,-1.8224405687149723,67.75,-1.898572518493128,68.12999725341797,1.3714441416894139,67.44999694824219,0.06257294440334493
8029,2024-04-08,68.69000244140625,68.80000305175781,68.02999877929689,68.51999664306639,4912600.0,0.0018962206453025932,2.948668792425444,0.2931163757383145,62.26735877578788,58.16319545802975,-0.6479311111062032,-1.3073839085199381,-2.8150056326165895,-8.548264718468964,24.780664106908937,0.7700042724609233,0.5185306247666119,1.119502258300784,-0.46770157330080053,2.7067060899023687,0.3259003424999918,1.9131041741015764,-1.1239899658203285,75.82965121744868,3.655076513983431,0.7936019158007931,4,-0.5450057983398438,-1.3300056457519531,-3.7350025177001953,-7.555002212524414,4.799995422363281,0,0.05619450390388625,-1.181822910796494,68.55999755859375,-1.8224405687149723,67.75,-1.898572518493128,68.12999725341797,0.05619450390388625
8030,2024-04-09,68.66000366210939,68.94000244140625,67.94999694824219,68.94000244140625,4917400.0,-0.00043672700874408665,6.07149863760218,-1.6469954673964489,58.070515896438685,58.75389015126048,-0.45053958983154985,-1.1355585196864553,-2.5996760320573173,-8.366036110908112,24.596534182769304,0.9900054931640625,0.5614383296314571,0.9625034332275533,-0.5402498854194988,2.4652567518746054,0.21112677390402723,1.7138800925510793,-0.8979130498047141,66.87152171572822,-1.970986043042501,0.7513766593235287,4,-0.515007019042983,-1.3000068664550923,-3.635002136230483,-7.485002517700217,5.789993286132798,1,0.06947271174846659,2.948668792425444,68.69000244140625,-1.181822910796494,68.55999755859375,-1.8224405687149723,67.75,0.06947271174846659
8031,2024-04-10,68.65000152587889,68.80000305175781,67.94000244140625,68.01999664306639,5199800.0,-0.00014567631367634615,-1.1772352384448275,-2.2500272479565173,61.98016361617411,59.62776966647671,-0.3679238543243457,-1.0900851846626836,-2.4064410158395333,-8.20726667909642,24.396538193156996,0.8600006103515625,0.6210033676632492,0.894501113891593,-0.6630740503871948,2.452076278170381,0.11571353175219201,1.673288696030994,-0.7153621532617223,63.57632959104181,-3.3610274150433526,0.7787875821393965,4,-0.5050048828124858,-1.2900047302245952,-3.412502288818345,-7.450002670288072,5.9000015258789205,2,0.05928622875980527,6.07149863760218,68.66000366210939,2.948668792425444,68.69000244140625,-1.181822910796494,68.55999755859375,0.05928622875980527
8032,2024-04-11,68.83999633789061,69.20999908447266,68.54000091552734,68.93000030517578,6439200.0,0.002767586420811652,1.0615279880746975,-0.14286233288124714,62.49996274717234,60.54079462598018,-0.5849439438397326,-1.1168155860248277,-2.4107633945147455,-8.243164623040649,24.414271796676665,0.6699981689453125,0.7141115947527368,0.944496154785142,-0.45962455051349593,2.34861686008378,0.24243580213581595,1.6465565074344681,-0.8999938964843608,73.18815340641984,8.278418250338262,0.7020603526493197,4,-0.6899986267089702,-1.4749984741210795,-3.372497558593736,-7.529996871948228,5.8100051879882955,3,0.07640909959397102,-1.1772352384448275,68.65000152587889,6.07149863760218,68.66000366210939,2.948668792425444,68.69000244140625,0.07640909959397102
8033,2024-04-12,68.06999969482422,68.52999877929689,67.76000213623047,68.26999664306639,4995100.0,-0.011185309181118819,1.1388759377781095,2.222090361955921,53.85932081397632,59.68155361041898,0.13322019778745187,-0.26511343694919276,-1.5195313627608016,-7.335077240062404,24.67241351388956,1.079994201660142,0.7315470339076455,0.11399955749512003,-1.203883263082517,1.431882378072757,-0.5449418527936984,0.7729409677839385,1.1399993896484375,21.379186967914382,-39.18902723942641,0.6589414102888185,4,0.07999801635742188,-0.7050018310546875,-2.46250057220459,-6.760000228881836,7.290000915527344,4,0.08256210917846318,1.0615279880746975,68.83999633789061,-1.1772352384448275,68.65000152587889,6.07149863760218,68.66000366210939,0.08256210917846318
8034,2024-04-15,67.44000244140625,68.95999908447266,67.40000152587889,68.73000335693361,6527000.0,-0.009255138184845246,-1.277364133007341,6.450102998398332,51.223504021924875,59.845916317237275,0.7372849683289644,0.48505062395346954,-0.8234109338827551,-6.563981598156644,25.096322767915453,1.5599975585937642,0.6632513855455215,-0.5764976501464787,-1.6490112455666974,0.49601594527374004,-1.112754447856588,-0.04024085243636932,1.7699966430664062,2.2099983139444537,-58.44178321096723,0.5362567977101084,4,0.8649978637695312,-0.07500457763671875,-1.2800025939941406,-5.960002899169922,8.229995727539062,0,0.07962625923468947,1.1388759377781095,68.06999969482422,1.0615279880746975,68.83999633789061,-1.1772352384448275,68.65000152587889,0.07962625923468947
8035,2024-04-16,68.12000274658203,68.66999816894531,67.37000274658203,67.70999908447266,6622900.0,0.010083040933555498,-1.3853207156256124,-0.31783207063985974,51.461042379084546,58.36129184305588,0.18139540704348178,-0.13243142896934046,-1.4135161178916889,-7.099412928327425,25.02131892610946,1.2999954223632812,0.6135409973214792,0.05950241088866903,-0.9491853629174045,1.0681901846947426,-0.44484147601437485,0.5638462977917129,1.0175964355468778,40.760950690793294,-16.186040487194084,0.504343886903037,4,0.1699981689453125,-0.7550048828125,-1.7375030517578125,-6.285003662109375,7.25,1,0.07883139901160585,-1.277364133007341,67.44000244140625,1.1388759377781095,68.06999969482422,1.0615279880746975,68.83999633789061,0.07883139901160585
8036,2024-04-17,67.95999908447266,68.33000183105469,67.45999908447266,68.16999816894531,6177600.0,-0.002348849906900541,2.282989534900459,-0.5121883141049498,44.148903071508,56.963145666039004,0.35173789221330765,0.0431746630646046,-1.1665244433273472,-6.808034769561843,24.576594779130133,0.8700027465820312,0.5139728574232834,-0.10900115966796875,-1.1109338147414576,0.8929314954055201,-0.6099674872047132,0.39196516786877567,1.0715443115234393,32.06508218201118,-18.910302380337697,0.500966327536741,4,0.3300018310546875,-0.595001220703125,-1.404998779296875,-6.079999923706055,6.4199981689453125,2,0.0954973212360204,-1.3853207156256124,68.12000274658203,-1.277364133007341,67.44000244140625,1.1388759377781095,68.06999969482422,0.0954973212360204
8037,2024-04-18,67.41999816894531,68.19999694824219,67.22000122070311,68.05000305175781,5946600.0,-0.0079458640788993,1.1075342915272341,3.0000363306085376,41.157020624601984,54.074199105185414,0.9387219101934505,0.6130304575136165,-0.5546554417776548,-6.140222092626253,23.971123217832506,0.9799957275390767,0.5760336505909436,-0.6480018615722685,-1.6526147395563697,0.3566110164118328,-1.150308300564319,-0.14569542258021784,1.511852788085946,11.494091596694647,-34.49954477940062,0.5023064389920524,4,0.7950019836425781,-0.05500030517578125,-0.8649978637695312,-5.509998321533203,8.209999084472656,3,0.10575504414796444,2.282989534900459,67.95999908447266,-1.3853207156256124,68.12000274658203,-1.277364133007341,67.44000244140625,0.10575504414796444
8038,2024-04-19,67.33000183105469,68.08000183105469,66.91000366210939,67.87000274658203,6951300.0,-0.0013348611737589167,1.43749850988243,0.8571376671187755,43.30436813270642,51.96720014484303,0.9341285951440597,0.7219261495425542,-0.40653978291523174,-5.924833189322804,23.15400518571595,1.1699981689452983,0.452992401467057,-0.7264984130859347,-1.7604334964192105,0.3074366702473412,-1.2434659547525797,-0.2095308714192896,1.4649011470703215,20.487761307345643,-23.96641010414948,0.5169675416666383,4,0.7299995422363281,0.03499603271484375,-0.7800006866455078,-5.370002746582031,7.839996337890625,4,0.10871824588972467,1.1075342915272341,67.41999816894531,2.282989534900459,67.95999908447266,-1.3853207156256124,68.12000274658203,0.10871824588972467
8039,2024-04-22,68.01999664306639,68.61000061035156,66.80000305175781,67.62999725341797,7659800.0,0.010247954748954902,1.305718617579598,-0.7222198674747896,54.92228935110444,51.61739719536144,0.15544545435116675,0.06686242633394102,-1.0224289995870919,-6.485108129601755,23.17508999881764,1.80999755859375,0.4474483806485807,-0.05650329589845171,-1.0701632653842523,0.9571566735873489,-0.5633332806413591,0.4503266888444557,-1.1099929809570028,65.2404693517846,16.922371408113733,0.5068299847429029,4,-0.014995574951157664,-0.4799957275390483,-1.5074977874755717,-5.599996566772447,6.960006713867202,0,0.10790950205131145,1.43749850988243,67.33000183105469,1.1075342915272341,67.41999816894531,2.282989534900459,67.95999908447266,0.10790950205131145
8040,2024-04-23,68.98999786376953,69.0,67.80000305175781,68.31999969482422,9075700.0,0.014260530264257554,2.4782397169394073,1.7179467115302476,57.072389059825625,51.07208891132272,-0.8524697262561602,-0.810820348495426,-1.920999539522569,-7.306297020807392,23.341189531368943,1.1999969482421875,0.3139882628238979,0.828498077392581,-0.19254930011615556,1.8495454549013175,0.3179743886382056,1.3390217661469563,-2.1899948120117188,99.54535681340556,50.14340677773764,0.5105236887543688,4,-0.9849967956542969,-1.3049964904785156,-2.477499008178711,-6.399997711181641,6.010002136230469,1,0.09682563432407099,1.305718617579598,68.01999664306639,1.43749850988243,67.33000183105469,1.1075342915272341,67.41999816894531,0.09682563432407099
8041,2024-04-24,72.91000366210938,74.38999938964844,72.55000305175781,73.13999938964844,15276500.0,0.05681991476620207,-2.873688944570263,-0.34327814343300916,76.81915946552971,52.66311076891799,-4.587020163822913,-4.57390138882846,-5.70610969270308,-11.061328294054107,24.260800756689367,5.400001525878906,0.3210758458483127,4.500003814697266,2.1507044039597645,6.849303225434767,3.325354109328515,5.674653520066016,-6.1100006103515625,80.50070564394534,27.616460009397898,1.174649705368754,4,-2.31500244140625,-2.31500244140625,-6.357503890991211,-10.210002899169922,2.6599960327148438,2,0.033740213426310506,2.4782397169394073,68.98999786376953,1.305718617579598,68.01999664306639,1.43749850988243,67.33000183105469,0.033740213426310506
8042,2024-04-25,73.26000213623047,73.63999938964844,72.91000366210938,73.12999725341797,8172200.0,0.0048004177279035165,-1.5614241734707537,-0.5652491209447357,75.65505793261643,55.08485933765577,-4.742869096441353,-4.804804139199263,-5.91371960263227,-11.24982739417419,24.704827053002848,0.7299957275390625,0.385343723862519,4.618002319335943,1.4187202306817568,7.81728440799013,3.018361275008843,6.2176433636630435,-6.004599304199218,85.11201846334471,32.93184302043656,1.599641044327094,4,-2.6650009155273438,-2.6650009155273438,-6.707502365112305,-10.435001373291016,2.2399978637695312,3,0.015287948191768042,-2.873688944570263,72.91000366210938,2.4782397169394073,68.98999786376953,1.305718617579598,68.01999664306639,0.015287948191768042
8043,2024-04-26,73.16999816894531,73.61000061035156,72.63999938964844,72.87999725341797,8786200.0,-0.0012285553461736098,-1.5194946742630666,2.230692488262911,74.56139323526656,57.677958139138184,-4.30619382145818,-4.581083766399388,-5.711030206318895,-11.00119963520558,24.818134486345294,0.970001220703125,0.440076408087819,4.2939983367919865,0.5103013899083066,8.077695283675666,2.4021498633501466,6.185846810233826,-5.486519543457035,83.92619487031028,33.30254798079402,1.8918484734418382,4,-2.5749969482421875,-2.5749969482421875,-6.617498397827148,-10.249998092651367,2.75,4,0.033620324532367185,-1.5614241734707537,73.26000213623047,-2.873688944570263,72.91000366210938,2.4782397169394073,68.98999786376953,0.033620324532367185
8044,2024-04-29,72.5,73.12999725341797,71.75,73.08000183105469,9463900.0,-0.009156733438728915,3.0588591688358315,-2.0,69.67212345868154,59.701411592426744,-3.1770540782459733,-3.7571795467396925,-4.938322005443609,-10.152988324486607,25.325378536983745,1.4199981689453125,0.4717825464115606,3.4040000915527315,-0.6887642739642814,7.4967644570697445,1.357617908794225,5.450382274311238,-4.414130128662109,71.32017541828554,21.811923047136553,2.0463821827585087,4,-1.904998779296875,-1.904998779296875,-5.89000129699707,-9.579999923706055,3.3899993896484375,0,0.03682756095096984,-1.5194946742630666,73.16999816894531,-1.5614241734707537,73.26000213623047,-2.873688944570263,72.91000366210938,0.03682756095096984
8045,2024-04-30,71.87000274658203,72.79000091552734,71.73999786376953,72.33999633789062,8718100.0,-0.008689617288523688,-1.8767074610954924,0.810331219910026,65.51061868718432,62.07493554972411,-2.1894199003426564,-2.9292524799855784,-4.202113554385761,-9.348388473681226,27.079622989093426,1.0500030517578125,0.6122236474006968,2.5530025482177763,-1.6416021106123253,6.747607207047878,0.4557002188027326,4.65030487763282,-3.4058851041455114,4.905841809633761,-41.05392385274904,2.0973023294150495,4,-1.2750015258789062,-1.2750015258789062,-5.1750030517578125,-8.790002822875977,4.25,1,0.04327258232224662,3.0588591688358315,72.5,-1.5194946742630666,73.16999816894531,-1.5614241734707537,73.26000213623047,0.04327258232224662
8046,2024-05-01,72.20999908447266,72.98999786376953,71.13999938964844,71.61000061035156,6021100.0,0.004730712743805876,-1.402593992598501,-1.276609905361752,66.00192582599324,64.83548057210092,-2.0821109190297165,-3.107221873780915,-4.442653280302636,-9.509074501161308,28.017724168877265,1.8499984741210938,0.8514710584836678,2.6889987945556584,-1.6566707977255675,7.034668386836884,0.5161639984150526,4.861833590696264,-3.390328537203416,42.79998779296875,0.27268054608977366,2.172834796140611,5,-1.6149978637695312,-1.6149978637695312,-5.5149993896484375,-8.634998321533203,4.900001525878906,2,0.03863732102064632,-1.8767074610954924,71.87000274658203,3.0588591688358315,72.5,-1.5194946742630666,73.16999816894531,0.03863732102064632
8047,2024-05-02,72.02999877929688,72.55999755859375,70.97000122070312,72.47000122070312,7610500.0,-0.0024927337966755836,4.129060838747785,-0.7333392673219485,69.91952289395213,67.7927199900171,-1.3180162065540344,-2.7301083071363053,-4.148085540267232,-9.152343271495525,28.367131037243983,1.589996337890625,1.0614617936218451,2.2949985504150447,-2.104659854754587,6.694656955584676,0.0951693478302218,4.494827752999868,-2.876108501484879,40.15143195676675,-4.842319903921869,2.199829202584819,5,-1.43499755859375,-1.43499755859375,-5.252500534057617,-8.270000457763672,5.3899993896484375,3,0.049146202631129565,-1.402593992598501,72.20999908447266,-1.8767074610954924,71.87000274658203,3.0588591688358315,72.5,0.049146202631129565
8048,2024-05-03,72.8499984741211,73.08000183105469,71.81999969482422,72.22000122070312,7452100.0,0.011384141451074248,1.3119221104648313,-1.4318039950062422,76.70285044198533,70.21278233344832,-1.4222221320850679,-3.3858259703465166,-4.873542672832926,-9.787772236131715,28.8358460197322,1.2600021362304688,1.3854333995045778,2.900498199462888,-1.6728363962411805,7.473832795166956,0.6138309016108536,5.187165497314922,-3.3819416495989145,87.03706974197765,35.11825293615836,2.2866672978520337,5,-1.7549972534179688,-2.2549972534179688,-5.719995498657227,-8.714996337890625,4.3000030517578125,4,0.03637613701282749,4.129060838747785,72.02999877929688,-1.402593992598501,72.20999908447266,-1.8767074610954924,71.87000274658203,0.03637613701282749
8049,2024-05-06,72.55000305175781,73.2699966430664,72.41999816894531,73.04000091552734,4922800.0,-0.0041179880390780355,-1.2666395402065003,-0.7777777777777778,72.71796805980824,71.95118000011306,-0.4604953027725287,-2.9321548464861564,-4.48892332675365,-9.308026520941269,29.356604923790684,0.8499984741210938,1.8075794649607246,2.4075027465820256,-2.2667131788043378,7.081718671968389,0.0703947838888439,4.744610709275207,-2.786629673328065,68.69586850878211,14.730917253056667,2.337107962693178,5,0.12999725341796875,-1.9550018310546875,-5.170003890991211,-8.285003662109375,4.8600006103515625,0,0.04645065438223783,1.3119221104648313,72.8499984741211,4.129060838747785,72.02999877929688,-1.402593992598501,72.20999908447266,0.04645065438223783
8050,2024-05-07,73.43000030517578,73.5,72.62000274658203,72.69999694824219,4151500.0,0.012129527448677901,1.0229758052493576,-1.489809264305177,76.12229491329295,71.87375060542007,-0.7201793953810807,-3.6221844280408817,-5.261687676505474,-10.012348851559466,29.816370845343098,0.9499969482421875,2.287143287776175,3.0490001678466854,-1.7905651782507022,7.888565513944073,0.6292174947979845,5.468782840895386,-3.3890293660729185,97.23321230836038,38.82514120069509,2.419782673048694,5,-1.125,-2.8349990844726562,-5.86250114440918,-9.045001983642578,3.529998779296875,1,0.03350128114188866,-1.2666395402065003,72.55000305175781,1.3119221104648313,72.8499984741211,4.129060838747785,72.02999877929688,0.03350128114188866
8051,2024-05-08,72.72000122070312,73.66000366210938,72.61000061035156,73.51000213623047,5054000.0,-0.00966906007792312,-1.079209566182969,-1.0821880584847883,74.9060665249777,71.79052933790466,-0.04466332925291283,-2.7316925726345005,-4.442757997385954,-9.137482537145075,30.34874211225025,1.0500030517578125,2.662991328148351,2.1355010986328153,-2.739741200562193,7.010743397827824,-0.30212005096468886,4.5731222482303195,-2.418088574567534,65.05570303814126,0.6838621508876628,2.437621149597502,5,-0.404998779296875,-2.125,-5.152502059936523,-8.335002899169922,4.040000915527344,2,0.0467546956656395,1.0229758052493576,73.43000030517578,-1.2666395402065003,72.55000305175781,1.3119221104648313,72.8499984741211,0.0467546956656395
8052,2024-05-09,74.0999984741211,74.1500015258789,72.73999786376953,72.73999786376953,6134800.0,0.01897685960193707,-1.0735338666427314,-1.7215177648797164,78.37386893924423,72.21413774945773,-1.4449259229785838,-3.897231755846221,-5.713596211724251,-10.338124046799187,30.607029855385708,1.4300003051757812,3.024790427301653,3.252498245239252,-1.7911010250591204,8.296097515537625,0.7306986100900588,5.7742978803884455,-3.5528006233747362,97.85394796298601,26.777262615830267,2.521799635149188,5,-1.5399971008300781,-3.5049972534179688,-6.532499313354492,-9.71500015258789,2.0900039672851562,3,0.04062081239153725,-1.079209566182969,72.72000122070312,1.0229758052493576,73.43000030517578,-1.2666395402065003,72.55000305175781,0.04062081239153725
8053,2024-05-10,73.69000244140625,74.30000305175781,73.54000091552734,74.19999694824219,3790500.0,-0.0055330100021261375,1.1408308439534933,-0.3749957926151982,74.33481751973007,72.73221486735203,-1.0654540376997943,-3.2091459388978194,-5.17180916762868,-9.743427694342259,32.16326635833174,0.7600021362304688,2.8350766857336254,2.561502075195307,-2.456698119356929,7.579702269747543,0.05240197791918888,5.070602172471425,-2.9122364983257683,67.55324329588987,-4.085638348657653,2.509100097276118,5,-1.0550003051757812,-3.095001220703125,-5.982503890991211,-9.16500473022461,2.6199951171875,4,0.05061739183011871,-1.0735338666427314,74.0999984741211,-1.079209566182969,72.72000122070312,1.0229758052493576,73.43000030517578,0.05061739183011871
8054,2024-05-13,72.80999755859375,73.83000183105469,72.66000366210938,73.68000030517578,6182000.0,-0.011941984715120979,-1.0000130418055075,1.705906112557221,66.52250442353473,72.84464661583542,-0.15293431514608358,-2.009220771814867,-4.1971805902810075,-8.6771743697808,32.98135670974048,1.1699981689453125,2.61717996512985,1.4129974365234403,-3.3419812540844447,6.167976127131325,-0.9644919087805022,3.790486781827383,-1.815497608719184,11.834121853443607,-53.95012531885611,2.377489345303941,5,-0.17499542236328125,-2.214996337890625,-5.057500839233398,-8.28499984741211,4.19000244140625,0,0.059607253300517415,1.1408308439534933,73.69000244140625,-1.0735338666427314,74.0999984741211,-1.079209566182969,72.72000122070312,0.059607253300517415
8055,2024-05-14,73.48999786376953,73.63999938964844,72.30999755859375,72.5999984741211,5848500.0,0.009339380963837352,1.2352926091193517,-1.0229845746406743,53.48554859759179,71.45393803490192,-0.6470124389607008,-2.388759964482375,-4.782376077075625,-9.170031071671843,33.748351133646615,1.3300018310546875,2.4254725157151,1.824497985839841,-2.754555962038623,6.403551933718305,-0.46502898809939097,4.114024959779073,-2.291767947508532,59.29633406687779,-4.43526909381751,2.2895269739392337,5,-0.8549957275390625,-2.8949966430664062,-5.73750114440918,-8.96500015258789,4.220001220703125,1,0.053340671006773865,-1.0000130418055075,72.80999755859375,1.1408308439534933,73.69000244140625,-1.0735338666427314,74.0999984741211,0.053340671006773865
8056,2024-05-15,74.44999694824219,74.66999816894531,73.86000061035156,73.86000061035156,4492500.0,0.013062989690817872,-1.7457714788186003,0.662917688206148,56.66291603978227,69.98098171777193,-1.403439498817292,-2.9909631982611558,-5.621242734239672,-9.921991878830426,34.7828560852524,1.1800003051757812,2.3434126275813867,2.4599971771240234,-1.9293062255678848,6.849300579815932,0.26534547577807643,4.65464887846997,-3.0602608635779376,90.67791678789642,28.425948723716175,2.1946517013459537,5,-1.2049980163574219,-3.714996337890625,-6.697500228881836,-9.864997863769531,2.2600021362304688,2,0.033713932023065496,1.2352926091193517,73.48999786376953,-1.0000130418055075,72.80999755859375,1.1408308439534933,73.69000244140625,0.033713932023065496
8057,2024-05-16,74.55000305175781,74.7699966430664,74.18000030517578,74.43000030517578,5636700.0,0.0013432653809932749,1.107167672584095,0.2033957482025552,57.71815917977917,67.8715715775268,-1.2386481223040136,-2.6661120120068205,-5.6093520601716165,-9.821964150055678,36.28545382792618,0.589996337890625,2.356386433242392,2.203503036499029,-1.7605533491472585,6.167559422145317,0.22147484367587822,4.18553122932218,-2.8978460003510804,91.0571677568021,30.24367604722989,1.982028192823146,5,-1.0100059509277344,-3.765003204345703,-6.797506332397461,-9.590003967285156,2.9599990844726562,3,0.029644520375650796,-1.7457714788186003,74.44999694824219,1.2352926091193517,73.48999786376953,-1.0000130418055075,72.80999755859375,0.029644520375650796
8058,2024-05-17,74.6500015258789,74.94000244140625,74.05999755859375,74.94000244140625,6978200.0,0.001341361100303029,5.068980032095972,-2.416618984042215,62.84351696471787,66.77441034473897,-1.180619521297814,-2.3079250094680503,-5.60687991417862,-9.72330830984491,38.390891538902274,0.8800048828125,2.3476425310216484,1.9375015258789006,-1.3744234919115428,5.249426543669344,0.2815390169836718,3.5934640347741293,-2.6860605153062096,88.97336969134369,28.270746652656626,1.6559625088952237,5,-1.0250015258789062,-3.779998779296875,-6.89250373840332,-9.65500259399414,2.4499969482421875,4,0.020629616665091,1.107167672584095,74.55000305175781,-1.7457714788186003,74.44999694824219,1.2352926091193517,73.48999786376953,0.020629616665091
8059,2024-05-20,75.36000061035156,76.06999969482422,74.80999755859375,74.80999755859375,6534100.0,0.009511039115337683,-3.581800527118879,-1.8965562600299912,70.65090103714752,66.16647769183393,-1.620517244896277,-2.5716862835539445,-6.198887465457062,-10.229944737932982,40.20869249920355,1.4199981689453125,2.344719551881738,2.2805004119873047,-0.4105339656004361,4.9715347895750455,0.9349832231934272,3.626017600781182,-3.038932228078835,81.11705635400371,12.804771857600443,1.3455171887938735,5,-1.1700019836425781,-3.924999237060547,-7.602502822875977,-10.210000991821289,1.6399993896484375,0,0.012606116514703114,5.068980032095972,74.6500015258789,1.107167672584095,74.55000305175781,-1.7457714788186003,74.44999694824219,0.012606116514703114
8060,2024-05-21,75.66999816894531,76.11000061035156,75.44999694824219,75.55999755859375,5801500.0,0.004113555680507419,-3.0,0.2,70.54633593838486,65.68206318221249,-1.7649605830811623,-2.482873620714841,-6.3352121343213526,-10.333191436579327,41.71960813722236,0.75,2.207325788189962,2.25649795532226,0.09689546809276806,4.416100442551752,1.176696711707507,3.336299198937013,-2.8240794029153733,80.4443359375,8.53706453267597,1.079801243614748,5,-1.4599990844726562,-4.214996337890625,-7.834999084472656,-9.744998931884766,1.3400039672851562,1,0.01757634284707188,-3.581800527118879,75.36000061035156,5.068980032095972,74.6500015258789,1.107167672584095,74.55000305175781,0.01757634284707188
8061,2024-05-22,75.37000274658203,76.25,75.1500015258789,75.94999694824219,6390200.0,-0.0039645226592115446,-1.1568668516676266,-5.272645304480511,69.5550912000057,64.70219898896377,-1.1728712009544182,-2.0966269086995624,-5.905614830976958,-9.830242069317336,40.180274783010994,1.0999984741210938,2.153254938732701,1.8335025787353487,-0.48008462903646887,4.147089786507166,0.6767089748494328,2.9902961826212646,-2.0018308854606346,59.817521808199324,-15.441300630663257,1.1567936038859097,5,-1.0900039672851562,-3.845001220703125,-7.542503356933594,-9.070003509521484,1.0400009155273438,2,0.03104678589117804,-3.0,75.66999816894531,-3.581800527118879,75.36000061035156,5.068980032095972,74.6500015258789,0.03104678589117804
8062,2024-05-23,74.37999725341797,75.5199966430664,74.29000091552734,75.47000122070312,5581300.0,-0.013135272085537442,1.067228722551691,1.8793359729548413,58.783009645806544,62.9742203363056,-0.15530276726101988,-1.07344825553659,-4.748094409913847,-8.665408815331375,38.20081011324115,1.2299957275390625,1.9485372365159463,0.7874973297119112,-1.551984129549794,3.1269787889736165,-0.3822433999189485,1.957238059342771,-0.49309632729841724,14.61184192190853,-56.71339219450605,1.1697407296308537,5,-0.09999847412109375,-2.8549957275390625,-6.552497863769531,-7.734996795654297,2.1700057983398438,3,0.03132565094236561,-1.1568668516676266,75.37000274658203,-3.0,75.66999816894531,-3.581800527118879,75.36000061035156,0.03132565094236561
8063,2024-05-24,75.62999725341797,76.12999725341797,74.54000091552734,74.54000091552734,4786600.0,0.016805593521886708,-1.9174342749951003,-0.9999930005809518,65.94200552065111,62.909720458207424,-1.230583825747459,-2.2447935464460613,-5.839035663335636,-9.732016474502672,36.58312177600622,1.75,1.8405776722855904,1.9144973754882812,-0.5846764660090287,4.413671216985591,0.6649104547396263,3.164084296236936,-1.339996337890625,68.36719203117154,-3.15470624210694,1.2495869207486578,5,-1.3499984741210938,-4.1049957275390625,-7.839998245239258,-8.984996795654297,0.48000335693359375,4,0.02485792610190174,1.067228722551691,74.37999725341797,-1.1568668516676266,75.37000274658203,-3.0,75.66999816894531,0.02485792610190174
8064,2024-05-28,75.16999816894531,75.81999969482422,74.86000061035156,75.58999633789062,4252400.0,-0.006082230611900052,1.1818039950062422,-0.38532071562561243,59.41557503271806,63.568612284332566,-0.44769326951512767,-1.6595971657319666,-5.201733813297537,-9.085605943677876,35.91656641820949,0.9599990844726562,1.527343142814317,1.3209983825683622,-1.1900115963184277,3.832008361455152,0.06549339312496727,2.576503372011757,-0.8799972534179688,44.897840023978105,-22.406287061061036,1.255504989443395,5,-0.11499786376953125,-3.6449966430664062,-7.457498550415039,-8.52499771118164,1.2300033569335938,1,0.02567514104281443,-1.9174342749951003,75.62999725341797,1.067228722551691,74.37999725341797,-1.1568668516676266,75.37000274658203,0.02567514104281443
8065,2024-05-29,74.9800033569336,75.37999725341797,74.77999877929688,74.77999877929688,6809400.0,-0.0025275351422079373,-4.999847415601755,-0.47620345140781106,62.95873736927434,64.26814798760947,-0.026948015454337337,-1.290844896659138,-4.8655485163172045,-8.71751327995527,35.191292609313855,0.5999984741210938,1.30260680992059,0.9755035400390568,-1.401079473453592,3.3520865535317057,-0.21278796670726763,2.1637950467853813,-0.44000244140625,35.20422263829257,-31.046552320950504,1.1882915067463236,5,0.17499542236328125,-2.9550018310546875,-7.207502365112305,-8.180004119873047,1.1299972534179688,2,0.026940471494118823,1.1818039950062422,75.16999816894531,-1.9174342749951003,75.62999725341797,1.067228722551691,74.37999725341797,0.026940471494118823
8066,2024-05-30,75.0,75.5,74.62000274658203,75.11000061035156,5150700.0,0.0002666930137520396,-1.0229935456713906,-0.5499904634751097,56.1141466317124,64.0899243711576,0.043893801917249675,-1.150069214729868,-4.75383913555028,-8.557328062553921,35.0285772807686,0.8799972534179688,1.2635005273826607,0.8560001373291044,-1.4016315922575018,3.1136318669157106,-0.2728157274641916,1.9848160021224004,1.25,38.58698356359776,-22.688576139314705,1.1288158647932995,5,0.154998779296875,-1.3899993896484375,-7.154998779296875,-8.200000762939453,1.5100021362304688,3,0.026800028483072946,-4.999847415601755,74.9800033569336,1.1818039950062422,75.16999816894531,-1.9174342749951003,75.62999725341797,0.026800028483072946
8067,2024-05-31,75.56999969482422,75.68000030517578,74.43000030517578,75.18000030517578,8825200.0,0.007599995930989589,3.098356555019136,-3.5454293244555415,62.49998731815503,64.05175441042839,-0.4092395652086367,-1.5191505157606855,-5.171510644192836,-8.946153566524856,34.95934809795145,1.25,1.402020722379703,1.248999786376956,-0.8610351094317679,3.35903468218568,0.19398233847259405,2.304017234281318,0.6474003601074259,67.05890800728834,6.305726084051777,1.0550174479043621,5,-0.2999992370605469,-1.9599990844726562,-4.974998474121094,-6.099998474121094,1.5400009155273438,4,0.011115574575590426,-1.0229935456713906,75.0,-4.999847415601755,74.9800033569336,1.1818039950062422,75.16999816894531,0.011115574575590426
8068,2024-06-03,75.5,75.91999816894531,74.83999633789062,75.36000061035156,3217200.0,-0.0009262894681342226,1.2040949785908914,0.35897335576509254,70.04475310747569,63.98440464046486,-0.23019529935547212,-1.3074749459060513,-4.950723881661702,-8.70648082188194,34.66335165181628,1.0800018310546875,1.4409923920568986,1.0465000152587862,-1.0066487902799253,3.0996488207974977,0.019925612489430478,2.073074418028142,0.645904064941405,71.81216301325674,4.669830982194483,1.0265744027693533,6,-0.22999954223632812,-1.8899993896484375,-4.904998779296875,-6.029998779296875,1.3899993896484375,0,0.013907325188845299,3.098356555019136,75.56999969482422,-1.0229935456713906,75.0,-4.999847415601755,74.9800033569336,0.013907325188845299
8069,2024-06-04,75.91999816894531,76.11000061035156,75.16000366210938,75.37999725341797,3245800.0,0.005562889654904701,1.0651977410500302,3.85716621253406,68.8372428623643,63.79450540979591,-0.628497302770171,-1.5410678790512122,-5.213880107307361,-8.957111899983232,34.29944755672924,0.9499969482421875,1.4779682382365138,1.2979984283447266,-0.6477239015995053,3.2437207582889585,0.3251372633726106,2.2708595933168425,-1.4899978637695312,88.69033292310208,19.70640697309686,0.9728611649721187,6,-0.6499977111816406,-2.30999755859375,-5.3249969482421875,-6.4499969482421875,1.7700042724609375,1,0.0025026665699259265,1.2040949785908914,75.5,3.098356555019136,75.56999969482422,-1.0229935456713906,75.0,0.0025026665699259265
8070,2024-06-05,75.88999938964844,76.04000091552734,75.4800033569336,76.0,5193800.0,-0.0003951367231347369,4.894635399935753,-0.2037044886195058,63.043526335284916,63.070998202604706,-0.6302913713993661,-1.3885124116296481,-5.013515659046334,-8.757797774541245,33.79021261312074,0.55999755859375,1.4654861728247255,1.1449996948242216,-0.7944575684359165,3.0844569580843597,0.17527106319414543,2.1147283264542978,-1.426399078369144,86.90469162265386,19.81126351306426,0.9697286316300695,6,-0.6800003051757812,-2.279998779296875,-5.2949981689453125,-6.189998626708984,2.1299972534179688,2,0.006720281200846001,1.0651977410500302,75.91999816894531,1.2040949785908914,75.5,3.098356555019136,75.56999969482422,0.006720281200846001
8071,2024-06-06,76.12000274658203,76.30999755859375,75.3499984741211,75.75,5979000.0,0.0030307465909000797,1.5600236005004933,-3.3636426688861145,63.89383637947215,63.63886783967866,-0.8300028295358288,-1.423731361388235,-5.087922814782559,-8.820698531599987,33.24087447629125,0.9599990844726562,1.323104392587723,1.20500297546387,-0.5767237337123277,2.9867296846400677,0.3141396208757783,2.0958663300519618,-1.6234744293212913,89.89387821358278,24.764621039814173,0.8908633545880962,6,-0.7500038146972656,-2.4800033569335938,-5.525001525878906,-6.260002136230469,2.0199966430664062,3,-0.00013139957789765067,4.894635399935753,75.88999938964844,1.0651977410500302,75.91999816894531,1.2040949785908914,75.5,-0.00013139957789765067
8072,2024-06-07,77.11000061035156,77.55999755859375,76.3499984741211,76.5999984741211,6918900.0,0.013005751813559785,-1.3960327232348564,1.378373920036291,68.807373697663,63.95724208156887,-1.5556146116128104,-2.294294927304776,-5.929534355262746,-9.641090385646777,32.69908196808792,1.4399948120117188,1.179361197514183,2.0445007324218807,0.05611822439740877,4.032883240446353,1.0503094784096447,3.0386919864341166,-2.540933523437502,83.45600197466594,20.46121294914871,0.9941912540122385,6,-1.1150016784667969,-2.845001220703125,-6.5149993896484375,-7.25,0.3000030517578125,4,-0.007781072096639918,1.5600236005004933,76.12000274658203,4.894635399935753,75.88999938964844,1.0651977410500302,75.91999816894531,-0.007781072096639918
8073,2024-06-10,77.41999816894531,77.52999877929688,76.69999694824219,76.94999694824219,3471600.0,0.0040201991458956865,1.4057938965059709,0.9215671608299549,66.77526777504411,64.7749857196051,-1.7712658786047086,-2.435386220074406,-6.08029290015611,-9.789294101103025,32.04845526047992,0.8300018310546875,1.0715830880131705,2.1679985046386747,0.02884302249776738,4.307153986779582,1.098420763568214,3.2375762457091355,-2.6714752537304776,94.1666772630749,32.08186022172333,1.0695777410704572,6,-1.4249992370605469,-2.729999542236328,-6.8249969482421875,-7.55999755859375,-1.8699951171875,0,-0.004004101859022002,-1.3960327232348564,77.11000061035156,1.5600236005004933,76.12000274658203,4.894635399935753,75.88999938964844,-0.004004101859022002
8074,2024-06-11,77.1500015258789,77.47000122070312,76.75,77.44000244140625,3754700.0,-0.003487427660192166,3.114310626702997,-0.6170216219725991,62.13120843688286,64.68303806045049,-1.330819063864567,-1.9221246394371576,-5.63833869491117,-9.358868114977554,32.47224715017703,0.720001220703125,1.1516200257893985,1.6810016632080078,-0.2889403289968584,3.650943655412874,0.6960306671055747,2.665972659310441,-2.2327901320613392,81.4481356306681,20.789861420351556,0.9849709961024367,6,-1.1550025939941406,-2.2150039672851562,-6.305000305175781,-7.290000915527344,0.40999603271484375,1,-0.003370085950591406,1.4057938965059709,77.41999816894531,-1.3960327232348564,77.11000061035156,1.5600236005004933,76.12000274658203,-0.003370085950591406
8075,2024-06-12,77.41000366210938,77.63999938964844,76.68000030517578,77.19999694824219,3219700.0,0.003370085950591406,1.865676740531554,-0.7241587961379601,66.83171869393612,65.87387940069758,-1.35205986607059,-1.9746324707497678,-5.698861931092807,-9.453543901929152,33.36416542111868,0.9599990844726562,1.0566530617873724,1.7450035095214815,-0.17529876739254746,3.6653057864355105,0.7848523710644741,2.705154647978489,-2.3342250984052413,89.95652246339392,27.9860115041959,0.9601511384570135,6,-1.3750038146972656,-2.4350051879882812,-5.772502899169922,-7.455005645751953,0.8599929809570312,2,0.003617087792929796,3.114310626702997,77.1500015258789,1.4057938965059709,77.41999816894531,-1.3960327232348564,77.11000061035156,0.003617087792929796
8076,2024-06-13,76.95999908447266,77.30000305175781,76.25,77.11000061035156,4054200.0,-0.005813261288566296,2.9622277562653845,-0.7142701445905689,73.36962831506145,67.08161728924273,-0.6646906117905758,-1.3986529373968892,-5.072416519307666,-8.835957922911888,33.416479705271485,1.160003662109375,1.0729296999500662,1.1694988250732479,-0.7445323508123209,3.0835300009588167,0.21248323713045636,2.1265144130160394,-1.6790828546929788,51.079093254294975,-16.184594031165346,0.9570155879427852,6,-0.720001220703125,-1.9850006103515625,-5.509998321533203,-7.005001068115234,1.6299972534179688,3,0.01377335721418449,1.865676740531554,77.41000366210938,3.114310626702997,77.1500015258789,1.4057938965059709,77.41999816894531,0.01377335721418449
8077,2024-06-14,76.76000213623047,77.02999877929688,76.43000030517578,76.8499984741211,3540300.0,-0.002598712975849571,1.6666779695500322,0.5999694827323127,62.63991534247043,66.25885753757548,-0.31082681363270126,-1.0799698497865222,-4.682414569673995,-8.465925124599522,33.4129520335206,0.5999984741210938,1.0752984629491635,0.859001922607419,-1.0080866437855462,2.7260904890003843,-0.0745423605890636,1.7925462058039017,-1.2903592536612933,36.69081727866513,-29.17611650529691,0.9335442831964824,6,-0.3600006103515625,-1.785003662109375,-5.305000305175781,-6.805004119873047,1.0,4,0.017978077319080965,2.9622277562653845,76.95999908447266,1.865676740531554,77.41000366210938,3.114310626702997,77.1500015258789,0.017978077319080965
8078,2024-06-17,76.19000244140625,76.72000122070312,75.95999908447266,76.37999725341797,6443600.0,-0.007425738391885539,-1.3384626219233071,2.1111393692777214,61.13545046875937,65.40310282717493,0.4105125639288474,-0.4096864524542241,-3.951228465570381,-7.716300846302815,33.0514744502003,0.8000030517578125,1.1572003408507925,0.21200218200684162,-1.562586759278176,1.9865911232918592,-0.6752922886356743,1.0992966526493575,-0.5467310382707353,13.69067352101035,-52.56379216153894,0.8872944706425117,6,0.3049964904785156,-1.2150039672851562,-4.61250114440918,-6.235004425048828,-1.9300003051757812,0,0.016012615587476464,1.6666779695500322,76.76000213623047,2.9622277562653845,76.95999908447266,1.865676740531554,77.41000366210938,0.016012615587476464
8079,2024-06-18,76.30999755859375,76.48999786376953,75.37999725341797,76.12999725341797,5365900.0,0.0015749457060298955,3.111106401616299,-0.9473958960767779,64.74498970620826,65.59215431283309,0.3929830053472756,-0.47944225565461807,-3.90951059230143,-7.668680193827626,31.764656419588327,1.1100006103515625,1.1471923443109944,0.2844974517822294,-1.4711977624690746,2.0401926660335334,-0.5933501553434155,1.1623450589078743,1.3300018310546875,41.15041708442626,-27.832426122886652,0.8778476071256487,6,0.18500137329101562,-1.3349990844726562,-4.694995880126953,-6.354999542236328,-1.3899993896484375,1,-0.009959304562320082,-1.3384626219233071,76.19000244140625,1.6666779695500322,76.76000213623047,2.9622277562653845,76.95999908447266,-0.009959304562320082
8080,2024-06-20,77.0,77.26000213623047,76.4000015258789,76.5999984741211,8725700.0,0.009042097542677041,-1.1500138283567143,2.2222269317170347,69.30504660123249,66.19339989302867,-0.13746323416577866,-1.1222328850854097,-4.42548088476795,-8.190142999071512,30.63164217397132,0.9500045776367188,1.1150460342260828,0.9079998016357393,-0.8912126094431017,2.7072122127145803,0.00839359609632595,1.8076060071751527,0.5947993469238213,84.37488824162855,11.070171399399584,0.8996062055394191,6,-0.4900016784667969,-2.0250015258789062,-5.384998321533203,-7.045001983642578,-1.410003662109375,3,0.0072726955661526205,3.111106401616299,76.30999755859375,-1.3384626219233071,76.19000244140625,1.6666779695500322,76.76000213623047,0.0072726955661526205
8081,2024-06-21,77.70999908447266,77.80999755859375,76.9000015258789,77.0999984741211,9938200.0,0.009220767330813784,1.2469105568532892,1.524995708481947,70.11280621595807,66.33844795061701,-0.6685029223632739,-1.7369933458978863,-4.949286954918165,-8.728636881311104,29.975631889543898,0.9099960327148438,1.0915416744747262,1.5009990692138615,-0.40187388933877344,3.4038720277664964,0.5495625899375511,2.452435548490172,-2.3300018310546875,95.88483697273197,20.88994211444212,0.9514364792763157,6,-1.1150016784667969,-1.875,-6.094997406005859,-7.755001068115234,-3.6800003051757812,4,0.007206248426087525,-1.1500138283567143,77.0,3.111106401616299,76.30999755859375,-1.3384626219233071,76.19000244140625,0.007206248426087525
8082,2024-06-24,76.70999908447266,77.98999786376953,76.54000091552734,77.69999694824219,5594600.0,-0.012868356862454466,-1.1804560447440127,-1.62294569377392,59.680004492192985,65.55008536363357,0.3003778066439651,-0.5833963597239489,-3.7770001691127675,-7.562961810802648,30.136230319059855,1.4499969482421875,1.1144591760331792,0.3844989776611385,-1.3220641826579822,2.091062137980259,-0.46878260249842185,1.2377805578206988,-1.2814018249511747,50.957912644914614,-23.430002696042067,0.853281580159563,6,-0.02500152587890625,-0.6850013732910156,-4.719999313354492,-6.615001678466797,-2.8300018310546875,0,0.024507851334318653,1.2469105568532892,77.70999908447266,-1.1500138283567143,77.0,3.111106401616299,76.30999755859375,0.024507851334318653
8083,2024-06-25,77.51000213623047,77.5999984741211,76.63999938964844,76.9000015258789,6238100.0,0.010428927927333964,1.430398083943368,-0.6161635622413514,61.99098511289322,65.53450499430139,-0.5425728915148227,-1.3020914935887902,-4.367045058378864,-8.22033540338137,29.919629312725775,0.9599990844726562,1.1390479176067743,1.0905017852783203,-0.6612672193447793,2.84227078990142,0.21461728296677052,1.96638628758987,-1.9789488525390624,81.60936339879215,8.657562603985454,0.8758845023115491,6,-0.8250045776367188,-1.4850044250488281,-5.347503662109375,-7.3650054931640625,-2.3499984741210938,1,0.0032253901833290133,-1.1804560447440127,76.70999908447266,1.2469105568532892,77.70999908447266,-1.1500138283567143,77.0,0.0032253901833290133
8084,2024-06-26,77.0999984741211,77.43000030517578,76.76000213623047,77.16999816894531,6013200.0,-0.005289687147585931,1.2711649619179393,-0.1147534832528704,58.63051865718344,64.62326054577329,-0.15690870536919022,-0.7800784570246577,-3.7272088279203643,-7.6935472048810425,29.691322918862774,0.75,1.0261511349659287,0.5839981079101619,-1.088810843983822,2.256807059804146,-0.25240636803683003,1.420402583857154,-1.4705874072265601,44.025066697376246,-26.039761833293454,0.8364044759469922,6,-0.41500091552734375,-0.9599990844726562,-4.852497100830078,-6.869998931884766,-2.5999984741210938,2,-0.03683523208945172,1.430398083943368,77.51000213623047,-1.1804560447440127,76.70999908447266,1.2469105568532892,77.70999908447266,-0.03683523208945172
8085,2024-06-27,77.0,77.5,76.6500015258789,77.1500015258789,4196100.0,-0.0012969970959813004,1.0,2.1428882833787464,56.395331429680354,62.737227558508735,-0.13542704750918233,-0.5491423979585619,-3.415722922961862,-7.468974892741329,29.490927466395906,0.8499984741210938,0.9060628515874214,0.38299980163574787,-1.1361984641678475,1.9021980674393433,-0.37659933126604983,1.1425989345375456,-1.2761654612304625,31.724141559767222,-34.35224418080519,0.7595991329017968,6,-0.31500244140625,-0.8600006103515625,-4.1875,-6.2050018310546875,-4.040000915527344,3,-0.02701301079291807,1.2711649619179393,77.0999984741211,1.430398083943368,77.51000213623047,-1.1804560447440127,76.70999908447266,-0.02701301079291807
8086,2024-06-28,77.01000213623047,77.44000244140625,76.69999694824219,77.01000213623047,7714800.0,0.00012989787312300827,-1.3870745453203062,-0.0,49.15255552322762,61.238632023037304,-0.1537598224004313,-0.42250114096546554,-3.204602804538439,-7.354517315722788,29.47903645197959,0.7400054931640625,0.8364861635441514,0.2925018310546932,-1.0294251088543405,1.6144287709637268,-0.36846163889983075,0.9534653010092171,-1.1955210644609338,32.41394551022341,-30.164288804253466,0.6609634699545178,6,-0.32500457763671875,-0.8700027465820312,-4.177501678466797,-6.195003509521484,-3.25,4,-0.018439238526806623,1.0,77.0,1.2711649619179393,77.0999984741211,1.430398083943368,77.51000213623047,-0.018439238526806623
8087,2024-07-01,76.41000366210938,77.94999694824219,76.23999786376953,77.30000305175781,4234500.0,-0.007791175918417714,-1.7804614812058057,-100.0,41.84172771823264,59.09488505075656,0.4373637672403987,0.25682241022987284,-2.368486541665476,-6.637553738933903,29.879228606393106,1.7099990844726562,0.6911043224750983,-0.34949684143066406,-1.5671821058530497,0.8681884229917216,-0.9583394736418569,0.2593457907805288,-0.5085019186598458,9.941864874873401,-46.63134902788069,0.6088426322111902,7,0.274993896484375,-0.2700042724609375,-3.5075035095214844,-5.525005340576172,-2.6300048828125,0,-0.03114781793935062,-1.3870745453203062,77.01000213623047,1.0,77.0,1.2711649619179393,77.0999984741211,-0.03114781793935062
8088,2024-07-02,76.55000305175781,76.7300033569336,75.91000366210938,76.38999938964844,3321800.0,0.001832212837831193,2.1538190674608995,-0.17977951891919694,45.0495217783776,56.906499725442046,0.395379077626302,0.21030224923072183,-2.262971805273409,-6.665612067889981,29.93434719865471,0.8199996948242188,0.5404154945107393,-0.26199760437012287,-1.332710107785715,0.8087148990454693,-0.797353856077919,0.27335864733767323,1.4399948120117188,31.372622351207617,-21.143049899718065,0.5353562517077928,7,0.3999977111816406,-0.34000396728515625,-3.647502899169922,-5.665004730224609,-1.0,1,-0.03487923830041617,-1.7804614812058057,76.41000366210938,-1.3870745453203062,77.01000213623047,1.0,77.0,-0.03487923830041617
8089,2024-07-03,76.11000061035156,77.0,75.70999908447266,76.80000305175781,2144400.0,-0.0057479088682563795,1.3669821093596886,-4.31241655540721,39.58331805010453,53.604085441983386,0.8985171960688376,0.7012210103615502,-1.599750133517773,-6.111737502332744,29.939305378845503,1.2900009155273438,0.47818363855267876,-0.7115001678466797,-1.7518291228414853,0.3288287871481259,-1.2316646453440825,-0.1913356903492769,1.839996337890625,17.8572280067166,-28.686363841440777,0.5201644774974019,7,0.7399978637695312,0.09999847412109375,-3.207500457763672,-5.225002288818359,0.0800018310546875,2,-0.012481893846062908,2.1538190674608995,76.55000305175781,-1.7804614812058057,76.41000366210938,-1.3870745453203062,77.01000213623047,-0.012481893846062908
8090,2024-07-05,76.4000015258789,76.68000030517578,75.7699966430664,76.55999755859375,4641100.0,0.0038102866009950276,3.5500009536706782,0.23187748783724016,45.394758306375316,50.857635674251966,0.5749144671731159,0.47578074964562234,-1.6898305085625225,-6.292688185225302,29.94453150525481,0.910003662109375,0.47221573184583576,-0.44699935913085653,-1.413579033004325,0.5195803147426119,-0.9302891960675908,0.036290477805877686,1.4603955078125068,30.80370979662876,-14.539672721044873,0.48328983693673094,7,0.4499969482421875,-0.19000244140625,-3.1100006103515625,-5.515003204345703,-0.20999908447265625,4,-0.024869129423188863,1.3669821093596886,76.11000061035156,2.1538190674608995,76.55000305175781,-1.7804614812058057,76.41000366210938,-0.024869129423188863
8091,2024-07-08,76.11000061035156,76.43000030517578,75.98999786376953,76.37000274658203,4537500.0,-0.0037958234258557155,1.31581906157769,1.625053645510467,44.73256957024416,49.196809571813205,0.6862547742249205,0.8063351309156417,-1.3255297976999572,-5.886072998781742,29.733165271585648,0.44000244140625,0.433060546168889,-0.7365001678466854,-1.7046726592934647,0.23167232360009393,-1.220586413570075,-0.2524139221232957,1.6643805053710992,17.8572280067166,-27.40000882438181,0.4840862457233881,7,0.7199974060058594,0.09999847412109375,-2.520000457763672,-5.049999237060547,0.0800018310546875,0,-0.04138748522688196,3.5500009536706782,76.4000015258789,1.3669821093596886,76.11000061035156,2.1538190674608995,76.55000305175781,-0.04138748522688196
8092,2024-07-09,76.51000213623047,76.75,76.06999969482422,76.44999694824219,3954700.0,0.005255571182120056,1.5185153788553103,-0.2307872883594002,52.666660732700684,48.16077352956959,0.2848558823913834,0.37848352513783823,-1.6563347979322458,-6.1656310839009905,28.76157663147228,0.6800003051757812,0.3074153257894352,-0.3064987182617216,-1.2774721461302079,0.6644747096067647,-0.7919854321959576,0.17898799567251444,1.1818036982421916,62.01569643311273,12.238171936150472,0.48548671393424037,7,0.3199958801269531,-0.3000030517578125,-2.12750244140625,-5.305000305175781,-0.31999969482421875,1,-0.03594301298153757,1.31581906157769,76.11000061035156,3.5500009536706782,76.4000015258789,1.3669821093596886,76.11000061035156,-0.03594301298153757
8093,2024-07-10,77.11000061035156,77.1500015258789,76.02999877929688,76.55000305175781,3334900.0,0.007842091979722632,2.5000119209403238,9.33248569612206,56.17285258810288,47.88769952189397,-0.4222543544779711,-0.25922032881025814,-2.1758364884596944,-6.656122127335763,27.873810864358695,1.1200027465820312,0.1246668614735853,0.3089996337890568,-0.6308074922854843,1.248806759863598,-0.16090392924822083,0.7789031968263345,0.5025329541210937,97.22216335353706,44.438557980739304,0.469903563037272,7,-0.2800025939941406,-0.6950035095214844,-2.6700000762939453,-5.584999084472656,-0.9199981689453125,2,-0.04318508370764629,1.5185153788553103,76.51000213623047,1.31581906157769,76.11000061035156,3.5500009536706782,76.4000015258789,-0.04318508370764629
8094,2024-07-11,76.88999938964844,77.23999786376953,76.61000061035156,77.08000183105469,5818300.0,-0.0028530828551646126,1.4706040750381473,-0.339291553133515,49.084854978267046,47.07542436062583,-0.2628115948664487,-0.06292262589516895,-1.8546359001619095,-6.329016422322951,26.967782162843353,0.6299972534179688,0.061841992312182015,0.10199851989746378,-0.8245817338044361,1.0285787735993637,-0.36129160695348617,0.5652886467484137,0.6464327956242215,76.19059976333327,26.271086274149546,0.4632901268509483,7,-0.060001373291015625,-0.3149986267089844,-2.4499988555908203,-5.364997863769531,-0.6999969482421875,3,-0.017427446332780483,2.5000119209403238,77.11000061035156,1.5185153788553103,76.51000213623047,1.31581906157769,76.11000061035156,-0.017427446332780483
8095,2024-07-12,77.69000244140625,77.87999725341797,76.66999816894531,76.87999725341797,4430800.0,0.010404513696296247,1.033620772559705,-4.2631304208159335,49.83609345862189,47.15137302011407,-1.0668337070441964,-0.8863151644444542,-2.5217471654850954,-7.011864588619602,26.095314392389223,1.2099990844726562,-0.07018621760863653,0.8880016326904325,-0.08542600491536234,1.8614292702962274,0.4012878138875351,1.37471545149333,-1.9800033569335938,89.94736119745203,43.94845998204912,0.48671381880289954,7,-0.8600044250488281,-1.0200042724609375,-3.250001907348633,-6.165000915527344,-1.5,4,-0.019307503576554752,1.4706040750381473,76.88999938964844,2.5000119209403238,77.11000061035156,1.5185153788553103,76.51000213623047,-0.019307503576554752
8096,2024-07-15,78.0199966430664,78.9800033569336,77.70999908447266,78.0,6481600.0,0.004247576152530463,-3.233358340856783,0.024687055543520235,62.06257499416907,49.39813382855145,-1.3840403014711598,-1.1940445745278225,-2.7232358536141703,-7.227982508951271,26.13283394348699,1.2900009155273438,-0.14544123821102062,1.1649959564208956,0.050187769662457526,2.2798041431793337,0.6075918630416766,1.7224000498001146,-2.266597595214847,67.45745002754336,21.173487534546993,0.5574040933792213,7,-0.6749954223632812,-0.8549957275390625,-3.609996795654297,-6.4949951171875,-1.8299942016601562,0,,1.033620772559705,77.69000244140625,1.4706040750381473,76.88999938964844,2.5000119209403238,77.11000061035156,
8097,2024-07-16,78.13999938964844,78.45999908447266,77.63999938964844,78.01000213623047,4243300.0,0.0015381024320089143,1.1298786227396582,6.500953834414346,56.631539384477506,50.68502467367367,-1.3777178335459013,-1.270499646341321,-2.704886303317849,-7.224750490197664,26.12731728161991,0.8199996948242188,-0.1912939421696649,1.215998840332034,-0.036389569586631865,2.4683872502507,0.5898046353727011,1.842193045291367,-2.2575361694335925,71.52533342988598,28.482515523839197,0.6261942049593364,7,-0.7949981689453125,-0.9599990844726562,-3.635000228881836,-6.584999084472656,-1.9499969482421875,1,,-3.233358340856783,78.0199966430664,1.033620772559705,77.69000244140625,1.4706040750381473,76.88999938964844,
8098,2024-07-17,77.41000366210938,78.38999938964844,77.08000183105469,78.06999969482422,5215200.0,-0.009342151692360634,1.015387956078008,-5.076999823933329,53.05725055866132,52.18212828573553,-0.5731777999959888,-0.46843506256166734,-1.868603453843349,-6.390321226314654,26.509032045683607,1.30999755859375,-0.19514756940669997,0.4250030517578125,-0.7952894169364129,1.6452955204520379,-0.18514318258930018,1.0351492861049252,-1.4036388364257846,33.7553639088208,-8.784683537904911,0.6101462343471153,7,-0.035003662109375,-0.23000335693359375,-2.2800045013427734,-5.230003356933594,-1.220001220703125,2,,1.1298786227396582,78.13999938964844,-3.233358340856783,78.0199966430664,1.033620772559705,77.69000244140625,
8099,2024-07-18,75.55000305175781,77.6500015258789,74.1500015258789,77.19999694824219,9579800.0,-0.024027910119606366,1.74509475397476,2.500005779879085,39.385091072382046,51.51438748195851,1.33994273223702,1.4036765611311637,0.08793354780863183,-4.43979415531993,26.83136968483933,3.5,-0.14180794960105914,-1.3969978332519588,-2.7463056019157364,-0.04769006458818126,-2.0716517175838476,-0.72234394892007,3.4300003051757812,28.985527849648857,-14.306219302281196,0.6746538843318877,7,1.0149993896484375,1.0149993896484375,-0.2075042724609375,-3.3700027465820312,0.6399993896484375,3,,1.015387956078008,77.41000366210938,1.1298786227396582,78.13999938964844,-3.233358340856783,78.0199966430664,
8100,2024-07-19,77.55999755859375,77.69000244140625,76.22000122070312,76.9000015258789,7913000.0,0.026604823635267394,2.1956346869894765,-0.3999990752214845,53.11435891011046,52.445697408610314,-0.5455752587594276,-0.5925959427097922,-1.8285471667043112,-6.341385950688135,26.459453642430773,2.1399993896484375,-0.07185185174856201,0.5849967956542912,-0.7919009807441171,1.9618945720526995,-0.10345209254491294,1.2734456838534953,1.323405761718746,70.60030517566555,24.861340760754885,0.6884488881992041,7,-0.9949951171875,-0.9949951171875,-2.094999313354492,-5.379997253417969,-1.3699951171875,4,,1.74509475397476,75.55000305175781,1.015387956078008,77.41000366210938,1.1298786227396582,78.13999938964844,
8101,2024-07-22,78.2699966430664,78.63999938964844,77.47000122070312,77.66999816894531,6471000.0,0.00915419168155962,-1.3400141907820953,0.9090940617522282,60.40265134414819,53.30525192099337,-1.0247173155665479,-1.3265007028587092,-2.4119652611731794,-6.933921106332619,25.641302482839183,1.1699981689453125,0.10252934995955343,1.26699600219726,-0.193096820749588,2.727088825144108,0.536949590723836,1.997042413670684,0.518738641357416,91.75940038707726,39.778337715045296,0.7300464114734245,7,-1.7049942016601562,-1.7049942016601562,-2.7649974822998047,-6.049995422363281,-2.0799942016601562,0,,2.1956346869894765,77.55999755859375,1.74509475397476,75.55000305175781,1.015387956078008,77.41000366210938,
8102,2024-07-23,78.58999633789062,79.43000030517578,78.19000244140625,78.55999755859375,6719000.0,0.004088408183834602,-2.220819626649756,0.049998092646516536,61.184179705799686,53.862066045181905,-1.1383515130439719,-1.5794114173653355,-2.6435439583489995,-7.142345137011063,25.48613757020956,1.2399978637695312,0.2317360498564085,1.4929958343505803,-0.12156771702990454,3.107559385731065,0.6857140586603379,2.3002776100408227,-4.439994812011719,84.09083027483166,28.284202545606867,0.8072817756902406,7,-1.7999954223632812,-1.7999954223632812,-2.9824981689453125,-6.3699951171875,-2.399993896484375,1,,-1.3400141907820953,78.2699966430664,2.1956346869894765,77.55999755859375,1.74509475397476,75.55000305175781,
8103,2024-07-24,77.76000213623047,78.08999633789062,75.41000366210938,76.5999984741211,15546900.0,-0.010561066806666686,1.9450597359044226,38.66836215666328,58.67509885735419,54.92764869841381,-0.23072103190531834,-0.7691629118062906,-1.7197328949982875,-6.192014552305579,25.31718031079704,3.17999267578125,0.3825957243819005,0.6505016326904354,-0.9813039064345617,2.2823071718154324,-0.16540113687206315,1.466404402252934,-3.5044006347656307,68.37123948790568,7.443534019965767,0.8159027695624992,7,-0.970001220703125,-0.970001220703125,-2.0725021362304688,-5.540000915527344,-1.5699996948242188,2,,-2.220819626649756,78.58999633789062,-1.3400141907820953,78.2699966430664,2.1956346869894765,77.55999755859375,
8104,2024-07-25,74.26000213623047,78.76000213623047,74.12999725341797,78.25,10960800.0,-0.045010286829316515,-1.1788219158901154,-3.439642471916024,41.58804343001642,54.01119869523543,3.19273084676351,2.6426527188333893,1.8637174893345616,-2.6054985673757614,25.390407208857063,4.6300048828125,0.36572473628899616,-2.707498550415039,-4.77807034812497,-0.6369267527051079,-3.7427844492700046,-1.6722126515600735,5.1699981689453125,2.4529209048168803,-59.71232727110537,1.035285898854965,7,2.5199966430664062,2.5199966430664062,1.474996566772461,-2.0400009155273438,1.9300003051757812,3,,1.9450597359044226,77.76000213623047,-2.220819626649756,78.58999633789062,-1.3400141907820953,78.2699966430664,
8105,2024-07-26,74.91999816894531,75.66999816894531,74.41999816894531,74.5,7973400.0,0.008887638213423088,-3.310331219910026,-0.10526275534105706,45.45452955884668,52.16586031353294,2.345100798941857,1.9171306361564575,1.2746398224793012,-3.1790526364059986,25.63122200988765,1.4099960327148438,0.2852749770517846,-1.943502426147461,-4.207146945791848,0.32014209349692635,-3.0753246859696617,-0.8116801663252602,4.404002075195308,14.905669068724968,-50.680478211438704,1.1318222598221954,7,1.8600006103515625,1.8600006103515625,0.8150005340576172,-2.6999969482421875,1.2700042724609375,4,,-1.1788219158901154,74.26000213623047,1.9450597359044226,77.76000213623047,-2.220819626649756,78.58999633789062,
8106,2024-07-29,75.58999633789062,75.70999908447266,74.45999908447266,75.22000122070312,6993200.0,0.00894284817565616,3.098356555019136,0.88094459582198,46.55685878572501,51.046451358115995,1.4462459711263875,1.1966473226008532,0.6538592649891655,-3.7512886696617613,25.872975737696578,1.25,0.28931018641195294,-1.2025039672851534,-3.5348369080816866,1.1298289735113798,-2.36867043768342,-0.03633749688688681,3.630123846435538,27.54713667548605,-36.90063963338549,1.166166470398265,7,1.19000244140625,1.19000244140625,0.15250205993652344,-3.3699951171875,0.600006103515625,0,,-3.310331219910026,74.91999816894531,-1.1788219158901154,74.26000213623047,1.9450597359044226,77.76000213623047,
8107,2024-07-30,74.02999877929688,75.48999786376953,73.43000030517578,75.30000305175781,9997500.0,-0.020637619184693312,1.4969759742541662,-3.432489277466183,39.245786244477735,49.511844212095596,2.6395010838696322,2.7080413719579184,2.242737898766606,-2.10799466842127,25.824699806477668,2.1599960327148438,0.18179593659124293,-2.6435012817382812,-5.280917494759436,-0.006085068717126774,-3.9622093882488656,-1.324793175227697,5.088318946411121,11.257003151955157,-47.01903386892958,1.318708106510578,7,2.4000015258789062,2.4000015258789062,2.184999465942383,-1.7249984741210938,2.160003662109375,1,,3.098356555019136,75.58999633789062,-3.310331219910026,74.91999816894531,-1.1788219158901154,74.26000213623047,
8108,2024-07-31,73.87999725341797,74.56999969482422,73.47000122070312,74.5,8446700.0,-0.002026226237367701,1.8947246900567183,0.48818949670195,39.4385720320403,49.51778654094651,2.498898492725303,2.7908446473252297,2.4172491912803196,-1.8811101933664531,26.29324129825148,1.0999984741210938,-0.05644921024295968,-2.6600025177001925,-5.5790070419592865,0.2590020065589016,-4.1195047798297395,-1.2005002555706454,5.010787775468742,8.442716578826076,-45.602294759019685,1.459502262129545,7,2.5500030517578125,2.5500030517578125,2.4750003814697266,-1.4849967956542969,2.3100051879882812,2,,1.4969759742541662,74.02999877929688,3.098356555019136,75.58999633789062,-3.310331219910026,74.91999816894531,
8109,2024-08-01,75.16000366210938,75.18000030517578,73.86000061035156,74.12000274658203,5946200.0,0.017325479917125852,1.4444570031859958,-1.6774134006029655,41.412076938376366,48.21753298853161,1.2938109278347838,1.5136218502163103,1.1542427793533818,-3.073455266725148,26.324119412290216,1.3199996948242188,-0.2542243997933724,-1.332496261596674,-4.311268720976187,1.6462761977828393,-2.8218824912864306,0.15688996809308264,3.5123499778289045,75.87738084084003,25.284301849934607,1.4893862296897569,8,1.2699966430664062,1.2699966430664062,1.1949939727783203,-2.765003204345703,1.029998779296875,3,,1.8947246900567183,73.87999725341797,1.4969759742541662,74.02999877929688,3.098356555019136,75.58999633789062,
8110,2024-08-02,74.5,75.36000061035156,73.33999633789062,75.12000274658203,5500500.0,-0.008781314927504558,2.672740135525978,-0.5961559622932179,38.31341634484886,45.76317354416502,1.6473423175734894,2.133362374210108,1.8139339642814178,-2.3041487795396876,26.46037842326213,2.0200042724609375,-0.4136745602114189,-1.8974998474121065,-5.007015131522479,1.212015436698266,-3.4522574894672857,-0.34274220535692734,3.96265950654778,48.94524547628935,0.4653447937359587,1.5547576420551843,8,1.8849983215332031,1.8849983215332031,1.9124984741210938,-2.104999542236328,1.69000244140625,4,,1.4444570031859958,75.16000366210938,1.8947246900567183,73.87999725341797,1.4969759742541662,74.02999877929688,
8111,2024-08-05,72.95999908447266,73.58000183105469,71.87999725341797,73.45999908447266,7241500.0,-0.02067115322855495,3.594572860176918,0.8064480403617794,34.283968306509294,42.77426116646609,2.631655295797316,3.6103791373986667,3.345392243594091,-0.6845653210493197,26.86207184531356,2.6200027465820312,-0.37195313090589366,-3.280000686645508,-6.749136340812129,0.18913496752111314,-5.014568513728818,-1.5454328595621973,5.195300631955689,29.916943170530676,-15.001468086488284,1.7345678270833136,8,2.3600006103515625,2.6949996948242188,3.4524993896484375,-0.5649986267089844,3.2300033569335938,0,,2.672740135525978,74.5,1.4444570031859958,75.16000366210938,1.8947246900567183,73.87999725341797,
8112,2024-08-06,73.76000213623047,74.7699966430664,73.0199966430664,73.58000183105469,5107300.0,0.010964954246114766,-1.6922855717597347,-0.3600006103515625,38.972802007706846,40.58511707206084,1.2007368301360941,2.733961145451076,2.5778822493017515,-1.376373596511769,26.594167138073445,1.80999755859375,-0.5988279405593318,-2.3424976348876925,-5.980459683825487,1.2954644140501017,-4.16147865935659,-0.5235166104187954,3.8932733831570516,54.02307670384165,7.374841041308869,1.8189810244688975,8,1.55999755859375,1.8949966430664062,2.652496337890625,-1.3650016784667969,2.4300003051757812,1,,3.594572860176918,72.95999908447266,2.672740135525978,74.5,1.4444570031859958,75.16000366210938,
8113,2024-08-07,73.77999877929688,74.73999786376953,73.61000061035156,73.80000305175781,4624100.0,0.0002711041551961557,-5.277751875556309,-0.11113465858517357,43.98366655117973,40.85129741885676,0.6222405824769339,2.584190528254325,2.55098356152277,-1.3000538261203474,25.921178018170526,1.1299972534179688,-0.9915126267312218,-2.156000900268552,-5.9029899985178105,1.5909881979807068,-4.029495449393181,-0.28250635114392253,3.411414478813086,54.59769232961583,5.479152128001267,1.8734945491246273,8,0.0149993896484375,1.875,2.6324996948242188,-1.3849983215332031,2.410003662109375,2,,-1.6922855717597347,73.76000213623047,3.594572860176918,72.95999908447266,2.672740135525978,74.5,
8114,2024-08-08,75.55000305175781,75.77999877929688,74.01000213623047,74.27999877929688,4505000.0,0.02399029956283516,1.046243947185055,-63.486651411136535,43.05461528240883,40.584640277030324,-1.0566518028981875,0.746946142567225,0.8093319576195626,-2.952412113534649,24.839431787563697,2.0,-1.416113466992698,-0.3189968109130916,-4.04200502094848,3.4040113991222967,-2.1805009159307787,1.5425072941045954,1.2164969259767844,94.10267596017849,45.73093749793117,1.8615041050176908,8,-1.7200050354003906,0.1049957275390625,1.0299968719482422,-3.1550025939941406,0.6399993896484375,3,,-5.277751875556309,73.77999877929688,-1.6922855717597347,73.76000213623047,3.594572860176918,72.95999908447266,
8115,2024-08-09,76.19000244140625,76.33000183105469,75.0,75.52999877929688,3835000.0,0.008471202697503344,1.8297837802740082,0.5196861746224364,42.777798676194216,40.164744709304685,-1.673547277079308,-0.011796160393998889,0.21183169371775534,-3.4859763201308738,22.995596382234417,1.3300018310546875,-1.7751268012409867,0.3960025787353487,-3.2317630201089287,4.023768177579626,-1.417880220686797,2.2098853781574945,0.18557731838301095,96.85394953632188,51.74099453889367,1.8138827994221414,8,-2.085002899169922,-0.535003662109375,0.339996337890625,-3.795001983642578,0.0,4,,1.046243947185055,75.55000305175781,-5.277751875556309,73.77999877929688,-1.6922855717597347,73.76000213623047,